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
力合微688589.SH
最近收盘价18.012026-07-17
最近交易日2026-07-17
成交量（股）4,896,891
成交额（元）91,141,129
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-23 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-23 | bonus_share | — | — | 0.2 | — | 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 | 19.11 | 19.33 | 18.01 | 18.01 | 18.01 | qfq | 4,896,891 | 91,141,129 | -5.76% |
| 2026-07-16 | 19.02 | 19.83 | 18.71 | 19.11 | 19.11 | qfq | 4,442,111 | 85,421,191 | -0.57% |
| 2026-07-15 | 19.89 | 20.25 | 19.13 | 19.22 | 19.22 | qfq | 5,100,567 | 99,514,136 | -4.38% |
| 2026-07-14 | 20.30 | 20.43 | 18.90 | 20.10 | 20.10 | qfq | 6,524,257 | 128,636,019 | 0.65% |
| 2026-07-13 | 21.10 | 21.55 | 19.86 | 19.97 | 19.97 | qfq | 7,567,551 | 155,966,299 | -7.20% |
| 2026-07-10 | 21.90 | 22.76 | 21.50 | 21.52 | 21.52 | qfq | 7,956,547 | 176,416,891 | -2.98% |
| 2026-07-09 | 21.81 | 22.18 | 20.81 | 22.18 | 22.18 | qfq | 6,635,768 | 142,904,417 | 3.45% |
| 2026-07-08 | 21.87 | 22.03 | 20.46 | 21.44 | 21.44 | qfq | 6,216,589 | 132,549,190 | -1.88% |
| 2026-07-07 | 21.66 | 22.60 | 21.55 | 21.85 | 21.85 | qfq | 5,790,377 | 127,543,624 | -1.40% |
| 2026-07-06 | 22.12 | 22.94 | 21.12 | 22.16 | 22.16 | qfq | 8,330,803 | 183,407,227 | -0.27% |
| 2026-07-03 | 22.92 | 23.45 | 22.22 | 22.22 | 22.22 | qfq | 7,426,744 | 168,495,148 | -4.80% |
| 2026-07-02 | 23.08 | 24.50 | 23.03 | 23.34 | 23.34 | qfq | 11,213,321 | 266,612,141 | -2.26% |
| 2026-07-01 | 22.75 | 24.88 | 22.74 | 23.88 | 23.88 | qfq | 17,457,678 | 420,450,929 | 3.92% |
| 2026-06-30 | 19.16 | 22.98 | 19.16 | 22.98 | 22.98 | qfq | 12,990,296 | 281,553,061 | 20.00% |
| 2026-06-29 | 19.45 | 19.73 | 18.21 | 19.15 | 19.15 | qfq | 4,599,276 | 86,985,651 | -1.54% |
| 2026-06-26 | 20.15 | 20.26 | 19.37 | 19.45 | 19.45 | qfq | 4,800,958 | 94,695,637 | -4.56% |
| 2026-06-25 | 20.77 | 21.05 | 20.00 | 20.38 | 20.38 | qfq | 4,322,263 | 88,590,557 | -1.69% |
| 2026-06-24 | 20.70 | 20.88 | 19.97 | 20.73 | 20.73 | qfq | 4,831,643 | 98,818,408 | 0.05% |
| 2026-06-23 | 20.72 | 21.38 | 20.39 | 20.72 | 20.72 | qfq | 5,028,856 | 105,195,986 | 0.14% |
| 2026-06-22 | 20.93 | 21.20 | 19.70 | 20.69 | 20.69 | qfq | 4,837,259 | 98,484,114 | -0.29% |
| 2026-06-18 | 20.63 | 20.95 | 20.37 | 20.75 | 20.75 | qfq | 2,982,575 | 61,696,164 | 0.34% |
| 2026-06-17 | 20.14 | 20.83 | 20.09 | 20.68 | 20.68 | qfq | 3,256,605 | 66,756,410 | 0.88% |
| 2026-06-16 | 19.97 | 20.54 | 19.80 | 20.50 | 20.50 | qfq | 3,564,627 | 72,047,867 | 2.45% |
| 2026-06-15 | 19.35 | 20.08 | 19.23 | 20.01 | 20.01 | qfq | 3,425,931 | 67,587,019 | 3.84% |
| 2026-06-12 | 19.90 | 20.29 | 19.20 | 19.27 | 19.27 | qfq | 3,540,577 | 69,553,798 | 0.00% |
| 2026-06-11 | 19.39 | 19.57 | 18.93 | 19.27 | 19.27 | qfq | 3,128,863 | 60,037,090 | -1.08% |
| 2026-06-10 | 19.90 | 20.37 | 19.18 | 19.48 | 19.48 | qfq | 3,621,845 | 71,093,569 | -3.99% |
| 2026-06-09 | 19.15 | 20.91 | 19.09 | 20.29 | 20.19 | qfq | 5,890,345 | 118,500,579 | 6.79% |
| 2026-06-08 | 19.38 | 19.79 | 18.71 | 19.00 | 18.91 | qfq | 4,392,216 | 84,549,039 | -4.90% |
| 2026-06-05 | 20.09 | 20.43 | 18.97 | 19.98 | 19.88 | qfq | 4,475,364 | 88,344,823 | -0.60% |
| 2026-06-04 | 20.37 | 20.62 | 19.85 | 20.10 | 20.00 | qfq | 4,450,226 | 89,987,689 | -2.28% |
| 2026-06-03 | 20.85 | 21.28 | 20.33 | 20.57 | 20.47 | qfq | 4,548,322 | 94,698,809 | -1.30% |
| 2026-06-02 | 21.45 | 21.60 | 20.50 | 20.84 | 20.74 | qfq | 4,874,531 | 102,219,391 | -3.16% |
| 2026-06-01 | 21.13 | 21.95 | 21.13 | 21.52 | 21.41 | qfq | 4,822,999 | 103,905,613 | -0.28% |
| 2026-05-29 | 24.15 | 24.15 | 21.35 | 21.58 | 21.47 | qfq | 9,898,170 | 219,939,575 | -10.38% |
| 2026-05-28 | 23.70 | 24.32 | 23.34 | 24.08 | 23.96 | qfq | 5,750,866 | 137,194,851 | 0.96% |
| 2026-05-27 | 24.46 | 24.70 | 23.68 | 23.85 | 23.73 | qfq | 5,298,406 | 128,095,855 | -2.13% |
| 2026-05-26 | 24.88 | 24.88 | 23.74 | 24.37 | 24.25 | qfq | 5,208,836 | 126,016,494 | -2.32% |
| 2026-05-25 | 24.31 | 25.00 | 24.08 | 24.95 | 24.83 | qfq | 6,353,517 | 157,361,842 | 2.67% |
| 2026-05-22 | 23.39 | 24.62 | 23.24 | 24.30 | 24.18 | qfq | 5,463,073 | 130,723,328 | 4.74% |
| 2026-05-21 | 24.90 | 25.19 | 23.06 | 23.20 | 23.09 | qfq | 6,902,824 | 166,723,986 | -6.30% |
| 2026-05-20 | 24.56 | 24.94 | 24.45 | 24.76 | 24.64 | qfq | 4,117,659 | 101,799,204 | 0.41% |
| 2026-05-19 | 24.29 | 24.68 | 23.98 | 24.66 | 24.54 | qfq | 4,166,711 | 101,381,376 | 1.40% |
| 2026-05-18 | 24.06 | 24.67 | 23.81 | 24.32 | 24.20 | qfq | 3,507,253 | 85,144,991 | 0.83% |
| 2026-05-15 | 24.23 | 24.80 | 23.85 | 24.12 | 24.00 | qfq | 4,643,938 | 112,817,223 | -0.70% |
| 2026-05-14 | 24.83 | 24.83 | 24.22 | 24.29 | 24.17 | qfq | 4,454,472 | 109,229,042 | -1.46% |
| 2026-05-13 | 23.92 | 24.91 | 23.78 | 24.65 | 24.53 | qfq | 5,104,270 | 124,917,941 | 2.28% |
| 2026-05-12 | 24.23 | 24.38 | 23.79 | 24.10 | 23.98 | qfq | 3,861,642 | 92,928,357 | -1.23% |
| 2026-05-11 | 24.40 | 24.55 | 24.13 | 24.40 | 24.28 | qfq | 4,937,027 | 120,175,986 | 1.67% |
| 2026-05-08 | 23.88 | 24.07 | 23.62 | 24.00 | 23.88 | qfq | 3,329,590 | 79,346,155 | 0.33% |
| 2026-05-07 | 23.49 | 24.20 | 23.29 | 23.92 | 23.80 | qfq | 4,477,542 | 106,471,378 | 2.35% |
| 2026-05-06 | 23.44 | 23.79 | 23.16 | 23.37 | 23.25 | qfq | 4,730,357 | 111,236,433 | 1.48% |
| 2026-04-30 | 22.48 | 23.18 | 22.48 | 23.03 | 22.92 | qfq | 4,121,127 | 94,467,809 | 2.45% |
| 2026-04-29 | 22.05 | 22.66 | 21.90 | 22.48 | 22.37 | qfq | 2,578,303 | 57,696,517 | 1.95% |
| 2026-04-28 | 22.55 | 22.74 | 21.94 | 22.05 | 21.94 | qfq | 2,975,256 | 66,368,058 | -2.56% |
| 2026-04-27 | 21.75 | 22.70 | 21.75 | 22.63 | 22.52 | qfq | 3,392,542 | 75,675,346 | 1.94% |
| 2026-04-24 | 21.90 | 22.44 | 21.85 | 22.20 | 22.09 | qfq | 3,276,464 | 72,650,783 | 1.14% |
| 2026-04-23 | 22.57 | 22.59 | 21.50 | 21.95 | 21.84 | qfq | 3,338,741 | 73,454,087 | -2.75% |
| 2026-04-22 | 22.22 | 22.60 | 22.08 | 22.57 | 22.46 | qfq | 2,388,760 | 53,571,557 | 1.30% |
| 2026-04-21 | 22.68 | 22.73 | 22.19 | 22.28 | 22.17 | qfq | 2,204,562 | 49,214,952 | -1.55% |
| 2026-04-20 | 22.55 | 22.77 | 22.48 | 22.63 | 22.52 | qfq | 2,039,451 | 46,172,758 | -0.09% |
| 2026-04-17 | 22.68 | 22.72 | 22.40 | 22.65 | 22.54 | qfq | 2,164,888 | 48,884,236 | 0.13% |
| 2026-04-16 | 22.24 | 22.75 | 22.16 | 22.62 | 22.51 | qfq | 2,906,101 | 65,598,922 | 1.66% |
| 2026-04-15 | 22.75 | 22.76 | 22.15 | 22.25 | 22.14 | qfq | 4,032,686 | 90,411,761 | -2.84% |
| 2026-04-14 | 23.07 | 23.08 | 22.69 | 22.90 | 22.79 | qfq | 2,452,828 | 56,131,113 | 0.39% |
| 2026-04-13 | 22.89 | 23.22 | 22.72 | 22.81 | 22.70 | qfq | 2,058,103 | 47,187,548 | -0.91% |
| 2026-04-10 | 22.97 | 23.33 | 22.82 | 23.02 | 22.91 | qfq | 2,869,805 | 66,162,214 | 1.63% |
| 2026-04-09 | 22.86 | 23.09 | 22.53 | 22.65 | 22.54 | qfq | 2,438,349 | 55,589,407 | -2.24% |
| 2026-04-08 | 22.99 | 23.19 | 22.65 | 23.17 | 23.06 | qfq | 3,232,227 | 74,208,683 | 4.09% |
| 2026-04-07 | 21.87 | 22.46 | 21.68 | 22.26 | 22.15 | qfq | 2,820,398 | 62,368,342 | 2.82% |
| 2026-04-03 | 21.18 | 22.58 | 21.16 | 21.65 | 21.54 | qfq | 4,950,663 | 108,567,019 | 2.22% |
| 2026-04-02 | 21.65 | 21.73 | 20.90 | 21.18 | 21.08 | qfq | 1,892,937 | 40,257,852 | -2.58% |
| 2026-04-01 | 21.60 | 21.87 | 21.43 | 21.74 | 21.63 | qfq | 1,642,101 | 35,526,303 | 2.60% |
| 2026-03-31 | 21.70 | 21.94 | 21.17 | 21.19 | 21.09 | qfq | 1,881,750 | 40,478,154 | -2.35% |
| 2026-03-30 | 21.58 | 21.72 | 21.20 | 21.70 | 21.59 | qfq | 1,832,073 | 39,401,953 | -0.41% |
| 2026-03-27 | 21.12 | 21.90 | 21.00 | 21.79 | 21.68 | qfq | 1,962,178 | 42,382,998 | 1.59% |
| 2026-03-26 | 22.25 | 22.25 | 21.33 | 21.45 | 21.34 | qfq | 2,670,734 | 58,070,201 | -3.51% |
| 2026-03-25 | 22.20 | 22.48 | 22.11 | 22.23 | 22.12 | qfq | 2,221,776 | 49,540,491 | 1.00% |
| 2026-03-24 | 21.59 | 22.05 | 21.15 | 22.01 | 21.90 | qfq | 3,368,564 | 72,666,171 | 4.02% |
| 2026-03-23 | 22.20 | 22.35 | 20.88 | 21.16 | 21.06 | qfq | 4,702,246 | 101,824,014 | -6.58% |
| 2026-03-20 | 23.29 | 23.49 | 22.60 | 22.65 | 22.54 | qfq | 3,599,323 | 83,042,009 | -2.79% |
| 2026-03-19 | 23.74 | 23.79 | 23.11 | 23.30 | 23.19 | qfq | 2,990,558 | 69,951,066 | -3.12% |
| 2026-03-18 | 23.35 | 24.14 | 23.16 | 24.05 | 23.93 | qfq | 3,306,870 | 78,245,360 | 4.11% |
| 2026-03-17 | 23.99 | 24.00 | 23.05 | 23.10 | 22.99 | qfq | 3,063,405 | 71,902,830 | -3.35% |
| 2026-03-16 | 23.44 | 23.95 | 23.10 | 23.90 | 23.78 | qfq | 2,952,315 | 69,524,122 | 1.96% |
| 2026-03-13 | 23.69 | 24.16 | 23.37 | 23.44 | 23.32 | qfq | 2,630,764 | 62,324,661 | -1.72% |
| 2026-03-12 | 24.56 | 24.68 | 23.74 | 23.85 | 23.73 | qfq | 3,512,258 | 84,519,870 | -2.65% |
| 2026-03-11 | 24.79 | 25.24 | 24.37 | 24.50 | 24.38 | qfq | 3,546,540 | 87,775,419 | -1.45% |
| 2026-03-10 | 24.00 | 24.87 | 24.00 | 24.86 | 24.74 | qfq | 4,959,151 | 121,909,760 | 4.76% |
| 2026-03-09 | 23.43 | 23.73 | 22.80 | 23.73 | 23.61 | qfq | 3,483,011 | 80,997,788 | -0.29% |
| 2026-03-06 | 23.22 | 23.83 | 23.22 | 23.80 | 23.68 | qfq | 2,594,762 | 61,490,318 | 1.58% |
| 2026-03-05 | 23.29 | 23.78 | 23.23 | 23.43 | 23.31 | qfq | 3,488,264 | 82,023,370 | 2.67% |
| 2026-03-04 | 22.53 | 23.21 | 22.53 | 22.82 | 22.71 | qfq | 3,054,955 | 69,954,328 | -0.31% |
| 2026-03-03 | 24.47 | 24.74 | 22.79 | 22.89 | 22.78 | qfq | 6,912,754 | 162,858,538 | -6.88% |
| 2026-03-02 | 25.34 | 25.71 | 24.46 | 24.58 | 24.46 | qfq | 6,294,287 | 156,441,465 | -4.99% |
| 2026-02-27 | 26.13 | 26.15 | 25.61 | 25.87 | 25.74 | qfq | 3,455,058 | 89,084,301 | -1.00% |
| 2026-02-26 | 26.11 | 26.35 | 25.78 | 26.13 | 26.00 | qfq | 5,958,660 | 155,254,561 | -0.11% |
| 2026-02-25 | 24.68 | 26.65 | 24.41 | 26.16 | 26.03 | qfq | 11,547,533 | 297,944,672 | 6.08% |
| 2026-02-24 | 24.97 | 25.00 | 24.42 | 24.66 | 24.54 | qfq | 3,080,885 | 76,019,593 | 0.24% |
| 2026-02-13 | 24.46 | 25.05 | 24.44 | 24.60 | 24.48 | qfq | 3,062,693 | 76,042,132 | -0.28% |
| 2026-02-12 | 24.37 | 24.81 | 24.28 | 24.67 | 24.55 | qfq | 3,227,809 | 79,472,445 | 1.82% |
| 2026-02-11 | 24.22 | 24.53 | 24.16 | 24.23 | 24.11 | qfq | 2,041,455 | 49,704,034 | -0.29% |
| 2026-02-10 | 24.72 | 24.87 | 24.26 | 24.30 | 24.18 | qfq | 2,567,551 | 62,849,998 | -1.58% |
| 2026-02-09 | 24.38 | 24.85 | 24.21 | 24.69 | 24.57 | qfq | 3,063,122 | 75,364,848 | 2.53% |
| 2026-02-06 | 24.21 | 24.57 | 24.07 | 24.08 | 23.96 | qfq | 2,798,117 | 68,011,599 | -1.51% |
| 2026-02-05 | 24.25 | 24.88 | 23.99 | 24.45 | 24.33 | qfq | 3,972,564 | 96,766,683 | 0.16% |
| 2026-02-04 | 24.97 | 24.97 | 24.15 | 24.41 | 24.29 | qfq | 3,624,573 | 88,674,932 | -2.71% |
| 2026-02-03 | 25.00 | 25.10 | 24.45 | 25.09 | 24.97 | qfq | 3,871,395 | 96,374,449 | 3.55% |
| 2026-02-02 | 24.75 | 25.09 | 24.15 | 24.23 | 24.11 | qfq | 6,087,280 | 150,016,610 | -5.28% |
| 2026-01-30 | 25.00 | 25.84 | 24.81 | 25.58 | 25.45 | qfq | 5,347,380 | 135,958,445 | 1.59% |
| 2026-01-29 | 26.45 | 26.45 | 25.10 | 25.18 | 25.06 | qfq | 7,514,147 | 192,877,611 | -4.91% |
| 2026-01-28 | 26.18 | 26.88 | 26.03 | 26.48 | 26.35 | qfq | 8,799,224 | 232,645,440 | 1.46% |
| 2026-01-27 | 25.16 | 26.10 | 24.43 | 26.10 | 25.97 | qfq | 7,768,930 | 197,918,961 | 3.37% |
| 2026-01-26 | 25.90 | 25.99 | 25.02 | 25.25 | 25.13 | qfq | 5,638,952 | 143,264,344 | -2.81% |
| 2026-01-23 | 26.18 | 26.18 | 25.63 | 25.98 | 25.85 | qfq | 5,588,927 | 144,190,049 | -0.19% |
| 2026-01-22 | 25.88 | 26.62 | 25.33 | 26.03 | 25.90 | qfq | 7,698,529 | 199,428,429 | 1.44% |
| 2026-01-21 | 25.08 | 25.90 | 24.85 | 25.66 | 25.53 | qfq | 6,688,800 | 170,795,341 | 2.07% |
| 2026-01-20 | 24.81 | 25.88 | 24.81 | 25.14 | 25.02 | qfq | 7,559,412 | 191,416,881 | 1.17% |
| 2026-01-19 | 24.62 | 25.13 | 24.22 | 24.85 | 24.73 | qfq | 4,701,372 | 116,462,499 | 0.93% |
| 2026-01-16 | 24.40 | 24.77 | 24.13 | 24.62 | 24.50 | qfq | 5,851,883 | 143,159,178 | 2.29% |
| 2026-01-15 | 23.81 | 24.11 | 23.53 | 24.07 | 23.95 | qfq | 4,217,864 | 100,390,641 | 0.88% |
| 2026-01-14 | 23.74 | 24.31 | 23.52 | 23.86 | 23.74 | qfq | 6,484,129 | 155,393,847 | 0.68% |
| 2026-01-13 | 24.50 | 24.58 | 23.61 | 23.70 | 23.58 | qfq | 5,674,481 | 136,061,847 | -3.42% |
| 2026-01-12 | 24.10 | 24.56 | 23.81 | 24.54 | 24.42 | qfq | 5,680,049 | 137,423,222 | 2.46% |
| 2026-01-09 | 23.80 | 24.08 | 23.73 | 23.95 | 23.83 | qfq | 4,952,984 | 118,295,042 | -0.17% |
| 2026-01-08 | 23.48 | 24.33 | 23.33 | 23.99 | 23.87 | qfq | 5,967,762 | 142,848,063 | 2.17% |
| 2026-01-07 | 23.28 | 23.53 | 23.16 | 23.48 | 23.36 | qfq | 4,362,390 | 101,943,798 | 1.08% |
| 2026-01-06 | 23.14 | 23.31 | 22.90 | 23.23 | 23.12 | qfq | 3,533,401 | 81,795,198 | 0.35% |
| 2026-01-05 | 22.87 | 23.17 | 22.87 | 23.15 | 23.04 | qfq | 3,555,560 | 81,930,219 | 1.76% |
| 2025-12-31 | 22.70 | 22.93 | 22.45 | 22.75 | 22.64 | qfq | 1,874,562 | 42,452,195 | 0.00% |
| 2025-12-30 | 22.52 | 22.95 | 22.49 | 22.75 | 22.64 | qfq | 2,286,837 | 52,053,680 | 0.75% |
| 2025-12-29 | 22.66 | 22.79 | 22.48 | 22.58 | 22.47 | qfq | 1,639,213 | 37,066,850 | -0.35% |
| 2025-12-26 | 22.70 | 22.95 | 22.44 | 22.66 | 22.55 | qfq | 2,570,081 | 58,366,602 | -0.74% |
| 2025-12-25 | 22.68 | 22.90 | 22.46 | 22.83 | 22.72 | qfq | 2,190,036 | 49,715,389 | 1.02% |
| 2025-12-24 | 22.32 | 22.67 | 22.24 | 22.60 | 22.49 | qfq | 2,374,427 | 53,395,925 | 1.16% |
| 2025-12-23 | 22.48 | 22.67 | 22.21 | 22.34 | 22.23 | qfq | 1,579,172 | 35,347,112 | -0.62% |
| 2025-12-22 | 22.29 | 22.75 | 22.21 | 22.48 | 22.37 | qfq | 2,021,769 | 45,586,357 | 0.90% |
| 2025-12-19 | 22.55 | 22.60 | 22.18 | 22.28 | 22.17 | qfq | 1,919,494 | 42,880,658 | -0.13% |
| 2025-12-18 | 21.73 | 22.46 | 21.71 | 22.31 | 22.20 | qfq | 2,611,735 | 57,988,206 | 1.73% |
| 2025-12-17 | 21.70 | 21.94 | 21.10 | 21.93 | 21.82 | qfq | 2,257,237 | 48,581,016 | 1.43% |
| 2025-12-16 | 22.25 | 22.50 | 21.58 | 21.62 | 21.51 | qfq | 1,958,348 | 42,710,887 | -3.31% |
| 2025-12-15 | 22.67 | 22.67 | 22.26 | 22.36 | 22.25 | qfq | 1,924,488 | 43,239,423 | -1.76% |
| 2025-12-12 | 22.51 | 22.90 | 22.21 | 22.76 | 22.65 | qfq | 2,627,409 | 59,524,284 | 1.43% |
| 2025-12-11 | 22.88 | 22.96 | 22.41 | 22.44 | 22.33 | qfq | 1,916,655 | 43,301,865 | -1.49% |
| 2025-12-10 | 22.68 | 22.90 | 22.53 | 22.78 | 22.67 | qfq | 1,995,828 | 45,311,227 | 0.18% |
| 2025-12-09 | 22.82 | 23.14 | 22.72 | 22.74 | 22.63 | qfq | 2,542,961 | 58,365,100 | -0.31% |
| 2025-12-08 | 22.35 | 22.94 | 22.35 | 22.81 | 22.70 | qfq | 2,377,485 | 54,051,208 | 2.24% |
| 2025-12-05 | 22.14 | 22.37 | 21.75 | 22.31 | 22.20 | qfq | 1,547,208 | 34,207,515 | 0.72% |
| 2025-12-04 | 22.15 | 22.32 | 21.76 | 22.15 | 22.04 | qfq | 1,561,054 | 34,401,014 | 0.00% |
| 2025-12-03 | 22.46 | 22.53 | 22.05 | 22.15 | 22.04 | qfq | 1,761,781 | 39,145,410 | -1.69% |
| 2025-12-02 | 22.65 | 22.65 | 22.37 | 22.53 | 22.42 | qfq | 1,415,231 | 31,830,204 | -0.53% |
| 2025-12-01 | 22.38 | 22.72 | 22.19 | 22.65 | 22.54 | qfq | 1,992,781 | 44,892,623 | 1.43% |
| 2025-11-28 | 22.28 | 22.49 | 22.19 | 22.33 | 22.22 | qfq | 1,750,670 | 39,120,995 | 0.27% |
| 2025-11-27 | 22.00 | 22.72 | 21.95 | 22.27 | 22.16 | qfq | 2,674,173 | 59,987,809 | 1.41% |
| 2025-11-26 | 22.03 | 22.34 | 21.89 | 21.96 | 21.85 | qfq | 1,949,610 | 43,124,841 | -0.68% |
| 2025-11-25 | 21.69 | 22.28 | 21.62 | 22.11 | 22.00 | qfq | 2,723,992 | 60,118,609 | 2.55% |
| 2025-11-24 | 21.30 | 21.75 | 21.10 | 21.56 | 21.45 | qfq | 2,025,750 | 43,335,372 | 2.13% |
| 2025-11-21 | 22.08 | 22.18 | 20.98 | 21.11 | 21.01 | qfq | 3,508,708 | 75,043,472 | -4.44% |
| 2025-11-20 | 22.48 | 22.58 | 21.99 | 22.09 | 21.98 | qfq | 2,226,758 | 49,419,516 | -0.85% |
| 2025-11-19 | 22.88 | 22.96 | 22.18 | 22.28 | 22.17 | qfq | 2,659,956 | 59,763,310 | -2.37% |
| 2025-11-18 | 22.63 | 22.96 | 22.63 | 22.82 | 22.71 | qfq | 2,058,765 | 47,011,411 | 0.48% |
| 2025-11-17 | 22.68 | 22.91 | 22.60 | 22.71 | 22.60 | qfq | 2,522,784 | 57,330,477 | -0.53% |
| 2025-11-14 | 22.84 | 23.06 | 22.64 | 22.83 | 22.72 | qfq | 2,753,003 | 63,008,983 | -0.95% |
| 2025-11-13 | 22.90 | 23.20 | 22.80 | 23.05 | 22.94 | qfq | 3,140,092 | 72,311,246 | 0.44% |
| 2025-11-12 | 23.10 | 23.35 | 22.72 | 22.95 | 22.84 | qfq | 4,314,438 | 99,101,801 | -1.08% |
| 2025-11-11 | 23.38 | 23.91 | 23.14 | 23.20 | 23.09 | qfq | 3,874,854 | 91,109,514 | -0.34% |
| 2025-11-10 | 23.48 | 23.64 | 22.97 | 23.28 | 23.17 | qfq | 4,235,390 | 98,402,641 | -0.13% |
| 2025-11-07 | 23.45 | 23.45 | 23.13 | 23.31 | 23.20 | qfq | 2,350,962 | 54,733,453 | -0.81% |
| 2025-11-06 | 23.31 | 23.69 | 23.07 | 23.50 | 23.38 | qfq | 3,142,384 | 73,670,663 | 1.38% |
| 2025-11-05 | 23.00 | 23.30 | 22.89 | 23.18 | 23.07 | qfq | 2,938,502 | 67,924,208 | -0.22% |
| 2025-11-04 | 23.58 | 23.69 | 23.06 | 23.23 | 23.12 | qfq | 3,031,835 | 70,675,969 | -1.44% |
| 2025-11-03 | 23.68 | 23.68 | 23.02 | 23.57 | 23.45 | qfq | 3,482,791 | 81,356,417 | 0.04% |
| 2025-10-31 | 23.61 | 23.97 | 23.45 | 23.56 | 23.44 | qfq | 3,420,857 | 81,093,792 | -0.63% |
| 2025-10-30 | 23.85 | 24.24 | 23.59 | 23.71 | 23.59 | qfq | 4,157,732 | 99,288,710 | -0.75% |
| 2025-10-29 | 24.11 | 24.50 | 23.64 | 23.89 | 23.77 | qfq | 5,110,817 | 122,350,528 | -1.69% |
| 2025-10-28 | 24.25 | 24.64 | 23.89 | 24.30 | 24.18 | qfq | 5,289,387 | 128,548,366 | -2.41% |
| 2025-10-27 | 24.97 | 25.26 | 24.36 | 24.90 | 24.78 | qfq | 5,426,778 | 134,849,450 | 0.69% |
| 2025-10-24 | 23.87 | 24.81 | 23.82 | 24.73 | 24.61 | qfq | 4,269,278 | 104,337,068 | 4.08% |
| 2025-10-23 | 23.88 | 23.96 | 23.26 | 23.76 | 23.64 | qfq | 3,376,333 | 79,498,015 | -0.34% |
| 2025-10-22 | 23.99 | 24.26 | 23.55 | 23.84 | 23.72 | qfq | 4,555,834 | 108,881,226 | -2.53% |
| 2025-10-21 | 24.00 | 24.66 | 23.96 | 24.46 | 24.34 | qfq | 4,622,372 | 112,909,200 | 1.92% |
| 2025-10-20 | 23.84 | 24.38 | 23.80 | 24.00 | 23.88 | qfq | 4,273,788 | 102,854,674 | 2.13% |
| 2025-10-17 | 25.04 | 25.04 | 23.41 | 23.50 | 23.38 | qfq | 5,129,180 | 123,387,774 | -5.58% |
| 2025-10-16 | 24.96 | 25.47 | 24.60 | 24.89 | 24.77 | qfq | 5,149,146 | 128,886,090 | -0.52% |
| 2025-10-15 | 25.16 | 25.53 | 24.62 | 25.02 | 24.90 | qfq | 5,884,796 | 146,916,153 | -1.11% |
| 2025-10-14 | 26.51 | 26.79 | 25.18 | 25.30 | 25.18 | qfq | 5,999,458 | 155,687,637 | -4.06% |
| 2025-10-13 | 25.08 | 26.37 | 24.80 | 26.37 | 26.24 | qfq | 6,308,700 | 163,004,710 | 1.11% |
| 2025-10-10 | 27.09 | 27.27 | 25.88 | 26.08 | 25.95 | qfq | 7,979,501 | 209,662,727 | -4.92% |
| 2025-10-09 | 27.50 | 27.97 | 27.10 | 27.43 | 27.29 | qfq | 8,672,558 | 238,635,625 | 1.67% |
| 2025-09-30 | 26.48 | 27.16 | 26.48 | 26.98 | 26.85 | qfq | 6,528,833 | 175,842,909 | 2.20% |
| 2025-09-29 | 26.39 | 26.71 | 25.96 | 26.40 | 26.27 | qfq | 5,522,052 | 144,960,965 | -0.26% |
| 2025-09-26 | 26.81 | 27.06 | 26.36 | 26.47 | 26.34 | qfq | 6,012,033 | 160,756,350 | -0.34% |
| 2025-09-25 | 27.00 | 27.16 | 26.45 | 26.56 | 26.43 | qfq | 6,577,267 | 175,946,739 | -1.67% |
| 2025-09-24 | 25.40 | 27.73 | 25.36 | 27.01 | 26.88 | qfq | 11,712,286 | 312,517,157 | 5.92% |
| 2025-09-23 | 25.68 | 25.75 | 24.39 | 25.50 | 25.37 | qfq | 6,277,550 | 157,028,121 | -0.70% |
| 2025-09-22 | 25.11 | 25.75 | 25.00 | 25.68 | 25.55 | qfq | 4,724,419 | 120,465,127 | 1.70% |
| 2025-09-19 | 25.38 | 25.95 | 24.96 | 25.25 | 25.13 | qfq | 6,433,071 | 163,514,339 | -0.51% |
| 2025-09-18 | 26.03 | 26.49 | 25.05 | 25.38 | 25.25 | qfq | 9,066,071 | 234,677,076 | -2.61% |
| 2025-09-17 | 25.53 | 26.25 | 25.25 | 26.06 | 25.93 | qfq | 7,992,418 | 207,371,489 | 1.09% |
| 2025-09-16 | 24.70 | 25.94 | 24.53 | 25.78 | 25.65 | qfq | 9,272,309 | 233,484,106 | 3.29% |
| 2025-09-15 | 26.50 | 26.52 | 24.86 | 24.96 | 24.84 | qfq | 10,159,494 | 257,621,011 | -1.03% |
| 2025-09-12 | 23.82 | 25.50 | 23.53 | 25.22 | 25.10 | qfq | 13,148,388 | 328,630,788 | 6.64% |
| 2025-09-11 | 22.77 | 23.66 | 22.41 | 23.65 | 23.53 | qfq | 5,215,488 | 121,305,372 | 4.37% |
| 2025-09-10 | 22.59 | 22.96 | 22.54 | 22.66 | 22.55 | qfq | 2,638,479 | 60,041,699 | 0.40% |
| 2025-09-09 | 23.39 | 23.39 | 22.50 | 22.57 | 22.46 | qfq | 4,154,291 | 94,954,847 | -3.42% |
| 2025-09-08 | 23.19 | 23.46 | 22.83 | 23.37 | 23.25 | qfq | 4,188,530 | 96,890,546 | 1.34% |
| 2025-09-05 | 22.47 | 23.07 | 22.33 | 23.06 | 22.95 | qfq | 4,362,930 | 99,106,555 | 2.95% |
| 2025-09-04 | 23.11 | 23.35 | 21.89 | 22.40 | 22.29 | qfq | 5,539,279 | 125,397,891 | -2.82% |
| 2025-09-03 | 23.84 | 23.89 | 22.90 | 23.05 | 22.94 | qfq | 4,684,249 | 109,628,699 | -2.29% |
| 2025-09-02 | 24.65 | 24.65 | 23.38 | 23.59 | 23.47 | qfq | 7,183,903 | 170,854,371 | -4.30% |
| 2025-09-01 | 24.70 | 25.15 | 24.41 | 24.65 | 24.53 | qfq | 6,344,630 | 156,983,077 | 0.49% |
| 2025-08-29 | 25.35 | 25.35 | 24.21 | 24.53 | 24.41 | qfq | 7,963,384 | 195,080,706 | -3.23% |
| 2025-08-28 | 24.87 | 25.46 | 24.11 | 25.35 | 25.23 | qfq | 10,433,530 | 260,034,925 | 2.42% |
| 2025-08-27 | 24.70 | 25.99 | 24.60 | 24.75 | 24.63 | qfq | 10,822,831 | 273,474,599 | 0.73% |
| 2025-08-26 | 24.68 | 24.99 | 24.30 | 24.57 | 24.45 | qfq | 4,716,434 | 116,529,424 | -0.85% |
| 2025-08-25 | 25.19 | 25.59 | 24.56 | 24.78 | 24.66 | qfq | 6,448,916 | 160,997,193 | -0.88% |
| 2025-08-22 | 24.42 | 25.10 | 24.42 | 25.00 | 24.88 | qfq | 6,717,148 | 167,233,369 | 2.08% |
| 2025-08-21 | 25.05 | 25.37 | 24.30 | 24.49 | 24.37 | qfq | 5,254,059 | 130,050,191 | -2.24% |
| 2025-08-20 | 24.47 | 25.06 | 24.14 | 25.05 | 24.93 | qfq | 5,716,418 | 141,160,892 | 1.87% |
| 2025-08-19 | 24.48 | 24.68 | 24.26 | 24.59 | 24.47 | qfq | 3,287,377 | 80,553,013 | -0.04% |
| 2025-08-18 | 24.31 | 24.78 | 24.08 | 24.60 | 24.48 | qfq | 5,760,329 | 141,295,632 | 1.49% |
| 2025-08-15 | 23.72 | 24.31 | 23.66 | 24.24 | 24.12 | qfq | 4,363,865 | 104,990,270 | 1.72% |
| 2025-08-14 | 24.33 | 24.81 | 23.79 | 23.83 | 23.71 | qfq | 5,920,504 | 144,062,264 | -1.93% |
| 2025-08-13 | 24.27 | 24.46 | 24.02 | 24.30 | 24.18 | qfq | 4,834,373 | 117,056,752 | 0.12% |
| 2025-08-12 | 24.15 | 24.41 | 23.70 | 24.27 | 24.15 | qfq | 4,551,694 | 109,644,074 | 0.04% |
| 2025-08-11 | 24.21 | 24.40 | 24.01 | 24.26 | 24.14 | qfq | 3,488,908 | 84,508,875 | 0.29% |
| 2025-08-08 | 24.02 | 24.33 | 23.70 | 24.19 | 24.07 | qfq | 4,382,091 | 105,025,587 | 0.00% |
| 2025-08-07 | 23.52 | 24.49 | 23.47 | 24.19 | 24.07 | qfq | 7,189,224 | 173,149,956 | 2.89% |
| 2025-08-06 | 23.37 | 23.60 | 23.20 | 23.51 | 23.39 | qfq | 4,377,940 | 102,833,472 | 0.64% |
| 2025-08-05 | 23.57 | 23.73 | 23.26 | 23.36 | 23.24 | qfq | 2,343,637 | 54,772,266 | -0.43% |
| 2025-08-04 | 22.98 | 23.54 | 22.70 | 23.46 | 23.34 | qfq | 3,995,256 | 92,813,887 | 2.36% |
| 2025-08-01 | 23.31 | 23.31 | 22.60 | 22.92 | 22.81 | qfq | 4,025,522 | 92,250,611 | -0.56% |
| 2025-07-31 | 23.38 | 23.84 | 22.99 | 23.05 | 22.94 | qfq | 6,670,376 | 155,553,758 | -1.41% |
| 2025-07-30 | 22.90 | 24.05 | 22.75 | 23.38 | 23.26 | qfq | 8,921,222 | 209,847,654 | 2.19% |
| 2025-07-29 | 22.54 | 22.93 | 22.48 | 22.88 | 22.77 | qfq | 3,902,924 | 88,810,683 | 1.24% |
| 2025-07-28 | 22.62 | 22.67 | 22.32 | 22.60 | 22.49 | qfq | 3,110,981 | 69,955,573 | 0.53% |
| 2025-07-25 | 22.27 | 22.54 | 22.07 | 22.48 | 22.37 | qfq | 3,814,398 | 85,018,016 | 1.08% |
| 2025-07-24 | 21.95 | 22.33 | 21.90 | 22.24 | 22.13 | qfq | 3,503,069 | 77,612,338 | 1.32% |
| 2025-07-23 | 22.10 | 22.20 | 21.91 | 21.95 | 21.84 | qfq | 2,156,911 | 47,553,483 | -0.86% |
| 2025-07-22 | 22.07 | 22.21 | 21.88 | 22.14 | 22.03 | qfq | 2,408,294 | 53,113,764 | 0.36% |
| 2025-07-21 | 21.80 | 22.29 | 21.75 | 22.06 | 21.95 | qfq | 2,836,842 | 62,455,616 | 1.19% |
| 2025-07-18 | 21.79 | 21.90 | 21.60 | 21.80 | 21.69 | qfq | 2,193,929 | 47,679,366 | -0.05% |
| 2025-07-17 | 21.50 | 21.81 | 21.31 | 21.81 | 21.70 | qfq | 2,623,917 | 56,708,872 | 1.16% |
| 2025-07-16 | 21.10 | 21.80 | 21.10 | 21.56 | 21.45 | qfq | 3,711,143 | 79,965,416 | 1.65% |
| 2025-07-15 | 21.38 | 21.44 | 20.90 | 21.21 | 21.11 | qfq | 2,531,565 | 53,541,581 | -0.56% |
| 2025-07-14 | 21.28 | 21.43 | 21.18 | 21.33 | 21.22 | qfq | 2,057,238 | 43,860,947 | 0.47% |
| 2025-07-11 | 21.29 | 21.34 | 20.99 | 21.23 | 21.13 | qfq | 2,556,710 | 54,226,230 | 0.14% |
| 2025-07-10 | 21.16 | 21.32 | 21.10 | 21.20 | 21.10 | qfq | 1,957,961 | 41,519,672 | 0.19% |
| 2025-07-09 | 21.35 | 21.39 | 21.12 | 21.16 | 21.06 | qfq | 1,969,609 | 41,853,217 | -0.89% |
| 2025-07-08 | 21.16 | 21.37 | 21.09 | 21.35 | 21.24 | qfq | 2,757,648 | 58,689,233 | 1.47% |
| 2025-07-07 | 20.83 | 21.04 | 20.71 | 21.04 | 20.94 | qfq | 1,508,691 | 31,561,977 | 0.72% |
| 2025-07-04 | 21.15 | 21.25 | 20.82 | 20.89 | 20.79 | qfq | 2,375,704 | 49,836,280 | -1.37% |
| 2025-07-03 | 21.28 | 21.28 | 21.02 | 21.18 | 21.08 | qfq | 1,577,084 | 33,366,253 | 0.71% |
| 2025-07-02 | 21.26 | 21.33 | 20.89 | 21.03 | 20.93 | qfq | 2,178,193 | 45,850,642 | -1.41% |
| 2025-07-01 | 21.39 | 21.64 | 21.17 | 21.33 | 21.22 | qfq | 2,754,656 | 58,906,225 | -0.28% |
| 2025-06-30 | 21.24 | 21.43 | 21.03 | 21.39 | 21.28 | qfq | 2,781,918 | 59,387,740 | 1.18% |
| 2025-06-27 | 21.01 | 21.30 | 21.01 | 21.14 | 21.04 | qfq | 2,643,695 | 55,938,959 | 0.96% |
| 2025-06-26 | 21.15 | 21.39 | 20.89 | 20.94 | 20.84 | qfq | 2,840,369 | 59,944,877 | -0.99% |
| 2025-06-25 | 20.90 | 21.18 | 20.75 | 21.15 | 21.05 | qfq | 3,288,552 | 69,082,644 | 1.10% |
| 2025-06-24 | 20.51 | 20.98 | 20.51 | 20.92 | 20.82 | qfq | 2,923,925 | 60,765,237 | 2.05% |
| 2025-06-23 | 19.99 | 20.57 | 19.73 | 20.50 | 20.40 | qfq | 2,518,688 | 51,208,479 | 3.07% |
| 2025-06-20 | 19.88 | 20.23 | 19.82 | 19.89 | 19.79 | qfq | 1,183,897 | 23,663,432 | 0.00% |
| 2025-06-19 | 20.10 | 20.43 | 19.83 | 19.89 | 19.79 | qfq | 1,883,916 | 37,918,856 | -1.19% |
| 2025-06-18 | 19.75 | 20.13 | 19.75 | 20.13 | 20.03 | qfq | 1,628,552 | 32,493,560 | 1.10% |
| 2025-06-17 | 19.96 | 20.09 | 19.79 | 19.91 | 19.81 | qfq | 1,627,676 | 32,418,620 | -0.25% |
| 2025-06-16 | 19.80 | 20.02 | 19.75 | 19.96 | 19.86 | qfq | 1,703,136 | 33,903,661 | 0.50% |
| 2025-06-13 | 20.45 | 20.58 | 19.81 | 19.86 | 19.76 | qfq | 2,806,275 | 56,438,853 | -3.12% |
| 2025-06-12 | 20.60 | 20.75 | 20.36 | 20.50 | 20.40 | qfq | 1,928,020 | 39,566,895 | -0.87% |
| 2025-06-11 | 20.73 | 21.10 | 20.62 | 20.68 | 20.58 | qfq | 1,784,667 | 37,186,505 | -0.24% |
| 2025-06-10 | 21.02 | 21.11 | 20.49 | 20.73 | 20.63 | qfq | 2,039,567 | 42,388,552 | -1.61% |
| 2025-06-09 | 20.91 | 21.11 | 20.82 | 21.07 | 20.97 | qfq | 1,907,294 | 40,073,529 | 1.25% |
| 2025-06-06 | 20.89 | 20.89 | 20.60 | 20.81 | 20.71 | qfq | 1,697,323 | 35,205,850 | -17.49% |
| 2025-06-05 | 24.82 | 25.26 | 24.82 | 25.22 | 20.68 | qfq | 1,706,938 | 42,815,425 | 1.53% |
| 2025-06-04 | 24.75 | 24.95 | 24.68 | 24.84 | 20.37 | qfq | 1,238,938 | 30,782,856 | 0.49% |
| 2025-06-03 | 24.60 | 25.04 | 24.58 | 24.72 | 20.27 | qfq | 1,486,397 | 36,897,307 | -0.16% |
| 2025-05-30 | 25.10 | 25.18 | 24.75 | 24.76 | 20.30 | qfq | 1,509,266 | 37,459,011 | -1.82% |
| 2025-05-29 | 24.77 | 25.29 | 24.65 | 25.22 | 20.68 | qfq | 1,834,831 | 45,986,047 | 2.27% |
| 2025-05-28 | 24.61 | 24.94 | 24.61 | 24.66 | 20.22 | qfq | 1,115,960 | 27,619,149 | 0.08% |
| 2025-05-27 | 24.85 | 24.85 | 24.45 | 24.64 | 20.20 | qfq | 955,185 | 23,465,563 | -0.44% |
| 2025-05-26 | 24.51 | 24.80 | 24.51 | 24.75 | 20.29 | qfq | 1,023,142 | 25,247,456 | 1.19% |
| 2025-05-23 | 24.65 | 25.04 | 24.44 | 24.46 | 20.05 | qfq | 1,526,187 | 37,705,063 | -1.21% |
| 2025-05-22 | 25.06 | 25.75 | 24.74 | 24.76 | 20.30 | qfq | 2,023,902 | 50,861,018 | -1.71% |
| 2025-05-21 | 25.49 | 25.51 | 24.98 | 25.19 | 20.65 | qfq | 1,717,740 | 43,364,479 | -1.22% |
| 2025-05-20 | 25.49 | 25.72 | 25.22 | 25.50 | 20.91 | qfq | 1,811,689 | 46,221,973 | 0.31% |
| 2025-05-19 | 25.30 | 25.58 | 25.15 | 25.42 | 20.84 | qfq | 1,263,258 | 32,071,455 | -0.04% |
| 2025-05-16 | 25.60 | 25.70 | 25.30 | 25.43 | 20.85 | qfq | 1,530,596 | 39,116,888 | -0.27% |
| 2025-05-15 | 25.81 | 25.83 | 25.38 | 25.50 | 20.91 | qfq | 1,768,649 | 45,170,738 | -1.43% |
| 2025-05-14 | 25.94 | 26.22 | 25.44 | 25.87 | 21.21 | qfq | 2,381,719 | 61,356,906 | -0.08% |
| 2025-05-13 | 26.30 | 26.49 | 25.80 | 25.89 | 21.23 | qfq | 1,873,254 | 48,978,289 | -0.77% |
| 2025-05-12 | 25.80 | 26.30 | 25.72 | 26.09 | 21.39 | qfq | 1,958,922 | 50,939,610 | 2.15% |
| 2025-05-09 | 26.25 | 26.25 | 25.41 | 25.54 | 20.94 | qfq | 2,138,051 | 54,849,845 | -2.15% |
| 2025-05-08 | 25.80 | 26.17 | 25.68 | 26.10 | 21.40 | qfq | 2,296,079 | 59,658,102 | 0.89% |
| 2025-05-07 | 26.00 | 26.37 | 25.52 | 25.87 | 21.21 | qfq | 2,473,679 | 64,126,407 | 0.62% |
| 2025-05-06 | 25.10 | 25.71 | 25.10 | 25.71 | 21.08 | qfq | 2,150,150 | 54,849,177 | 2.63% |
| 2025-04-30 | 24.56 | 25.35 | 24.51 | 25.05 | 20.54 | qfq | 2,063,552 | 51,772,188 | 1.50% |
| 2025-04-29 | 24.30 | 24.75 | 24.26 | 24.68 | 20.23 | qfq | 1,828,707 | 45,032,723 | 0.90% |
| 2025-04-28 | 24.92 | 25.07 | 24.46 | 24.46 | 20.05 | qfq | 2,914,517 | 71,869,252 | -2.39% |
| 2025-04-25 | 25.80 | 25.95 | 24.62 | 25.06 | 20.55 | qfq | 6,133,507 | 153,243,701 | -6.67% |
| 2025-04-24 | 27.12 | 27.38 | 26.50 | 26.85 | 22.01 | qfq | 2,375,773 | 63,772,184 | -1.68% |
| 2025-04-23 | 27.15 | 27.38 | 26.92 | 27.31 | 22.39 | qfq | 2,031,295 | 55,231,993 | 0.89% |
| 2025-04-22 | 26.89 | 27.26 | 26.60 | 27.07 | 22.19 | qfq | 2,312,949 | 62,372,087 | 1.01% |
| 2025-04-21 | 26.30 | 26.89 | 26.21 | 26.80 | 21.97 | qfq | 2,048,514 | 54,538,874 | 1.59% |
| 2025-04-18 | 26.85 | 27.06 | 26.22 | 26.38 | 21.63 | qfq | 2,401,522 | 63,501,265 | -1.68% |
| 2025-04-17 | 26.06 | 27.66 | 26.06 | 26.83 | 22.00 | qfq | 3,597,652 | 97,835,108 | 1.44% |
| 2025-04-16 | 26.88 | 27.19 | 25.88 | 26.45 | 21.69 | qfq | 2,588,281 | 68,864,217 | -0.97% |
| 2025-04-15 | 26.80 | 27.05 | 26.33 | 26.71 | 21.90 | qfq | 2,077,968 | 55,144,977 | -0.82% |
| 2025-04-14 | 27.30 | 27.68 | 26.76 | 26.93 | 22.08 | qfq | 3,802,152 | 103,297,483 | -0.99% |
| 2025-04-11 | 25.77 | 27.70 | 25.54 | 27.20 | 22.30 | qfq | 6,244,991 | 167,632,996 | 5.55% |
| 2025-04-10 | 26.16 | 26.65 | 25.53 | 25.77 | 21.13 | qfq | 4,786,745 | 124,781,625 | 3.04% |
| 2025-04-09 | 23.00 | 25.52 | 21.90 | 25.01 | 20.51 | qfq | 5,994,628 | 145,220,208 | 5.04% |
| 2025-04-08 | 23.60 | 24.70 | 23.33 | 23.81 | 19.52 | qfq | 4,632,203 | 110,877,729 | 2.45% |
| 2025-04-07 | 26.80 | 27.00 | 22.85 | 23.24 | 19.05 | qfq | 7,140,544 | 175,262,632 | -18.63% |
| 2025-04-03 | 29.43 | 30.10 | 28.12 | 28.56 | 23.42 | qfq | 5,411,106 | 156,734,305 | -4.23% |
| 2025-04-02 | 30.02 | 30.41 | 29.61 | 29.82 | 24.45 | qfq | 3,770,056 | 113,017,360 | -1.32% |
| 2025-04-01 | 30.50 | 30.95 | 30.09 | 30.22 | 24.78 | qfq | 5,422,829 | 164,997,045 | -1.18% |
| 2025-03-31 | 29.57 | 30.78 | 29.00 | 30.58 | 25.07 | qfq | 7,413,271 | 221,355,908 | 3.42% |
| 2025-03-28 | 30.28 | 30.63 | 29.45 | 29.57 | 24.24 | qfq | 7,837,592 | 234,376,635 | -2.51% |
| 2025-03-27 | 28.00 | 32.05 | 27.99 | 30.33 | 24.87 | qfq | 13,480,826 | 409,156,386 | 9.38% |
| 2025-03-26 | 27.36 | 28.03 | 27.09 | 27.73 | 22.74 | qfq | 1,807,235 | 50,257,845 | 1.80% |
| 2025-03-25 | 27.37 | 27.69 | 26.98 | 27.24 | 22.33 | qfq | 1,497,267 | 40,924,354 | -0.47% |
| 2025-03-24 | 27.98 | 28.13 | 26.68 | 27.37 | 22.44 | qfq | 2,453,105 | 67,116,558 | -1.90% |
| 2025-03-21 | 28.79 | 28.87 | 27.79 | 27.90 | 22.87 | qfq | 3,058,991 | 86,298,344 | -3.39% |
| 2025-03-20 | 29.16 | 29.43 | 28.76 | 28.88 | 23.68 | qfq | 2,394,846 | 69,743,053 | -1.40% |
| 2025-03-19 | 29.56 | 30.00 | 29.10 | 29.29 | 24.01 | qfq | 2,573,287 | 75,875,485 | -0.95% |
| 2025-03-18 | 29.19 | 29.78 | 29.05 | 29.57 | 24.24 | qfq | 2,345,143 | 69,209,928 | 1.75% |
| 2025-03-17 | 29.20 | 29.37 | 28.92 | 29.06 | 23.83 | qfq | 1,928,790 | 56,138,232 | -0.48% |
| 2025-03-14 | 28.40 | 29.26 | 28.40 | 29.20 | 23.94 | qfq | 2,728,217 | 78,714,461 | 2.24% |
| 2025-03-13 | 29.40 | 29.50 | 28.28 | 28.56 | 23.42 | qfq | 3,750,665 | 107,652,526 | -3.32% |
| 2025-03-12 | 29.66 | 29.90 | 29.50 | 29.54 | 24.22 | qfq | 2,925,006 | 86,784,820 | -0.40% |
| 2025-03-11 | 29.10 | 29.68 | 29.00 | 29.66 | 24.32 | qfq | 2,449,107 | 71,957,659 | 0.44% |
| 2025-03-10 | 29.50 | 29.72 | 29.18 | 29.53 | 24.21 | qfq | 3,039,498 | 89,411,161 | 0.03% |
| 2025-03-07 | 29.70 | 30.16 | 29.23 | 29.52 | 24.20 | qfq | 3,790,841 | 112,424,487 | -0.81% |
| 2025-03-06 | 30.04 | 30.48 | 29.76 | 29.76 | 24.40 | qfq | 6,103,694 | 183,569,538 | 0.51% |
| 2025-03-05 | 29.60 | 30.08 | 29.20 | 29.61 | 24.28 | qfq | 4,701,022 | 139,448,312 | 0.92% |
| 2025-03-04 | 27.88 | 29.58 | 27.85 | 29.34 | 24.06 | qfq | 4,587,976 | 133,016,477 | 3.82% |
| 2025-03-03 | 28.00 | 28.79 | 27.48 | 28.26 | 23.17 | qfq | 3,669,493 | 103,819,462 | 1.47% |
| 2025-02-28 | 29.00 | 29.18 | 27.69 | 27.85 | 22.83 | qfq | 4,072,437 | 115,254,732 | -4.62% |
| 2025-02-27 | 29.18 | 29.65 | 28.44 | 29.20 | 23.94 | qfq | 4,131,120 | 119,887,822 | -0.41% |
| 2025-02-26 | 29.23 | 29.73 | 28.84 | 29.32 | 24.04 | qfq | 4,302,233 | 125,566,268 | 1.63% |
| 2025-02-25 | 28.28 | 29.31 | 28.17 | 28.85 | 23.65 | qfq | 4,403,432 | 127,209,860 | 0.52% |
| 2025-02-24 | 28.60 | 28.93 | 28.23 | 28.70 | 23.53 | qfq | 3,938,360 | 112,535,402 | 0.53% |
| 2025-02-21 | 27.70 | 28.57 | 27.55 | 28.55 | 23.41 | qfq | 4,786,859 | 134,883,293 | 2.96% |
| 2025-02-20 | 27.87 | 27.98 | 27.30 | 27.73 | 22.74 | qfq | 3,099,572 | 85,944,969 | 0.91% |
| 2025-02-19 | 26.38 | 27.50 | 26.22 | 27.48 | 22.53 | qfq | 3,478,035 | 94,325,123 | 4.01% |
| 2025-02-18 | 27.28 | 27.44 | 26.07 | 26.42 | 21.66 | qfq | 2,656,566 | 71,319,212 | -3.08% |
| 2025-02-17 | 27.09 | 27.45 | 26.87 | 27.26 | 22.35 | qfq | 2,440,599 | 66,340,937 | 0.63% |
| 2025-02-14 | 27.02 | 27.28 | 26.61 | 27.09 | 22.21 | qfq | 2,222,061 | 59,913,811 | -0.04% |
| 2025-02-13 | 28.00 | 28.00 | 27.10 | 27.10 | 22.22 | qfq | 2,801,646 | 76,863,407 | -2.80% |
| 2025-02-12 | 27.15 | 27.89 | 26.95 | 27.88 | 22.86 | qfq | 3,334,870 | 91,646,521 | 2.39% |
| 2025-02-11 | 27.60 | 27.60 | 27.00 | 27.23 | 22.33 | qfq | 2,203,209 | 60,064,383 | -1.41% |
| 2025-02-10 | 26.90 | 27.88 | 26.84 | 27.62 | 22.64 | qfq | 3,501,135 | 95,481,019 | 2.68% |
| 2025-02-07 | 26.74 | 27.43 | 26.52 | 26.90 | 22.05 | qfq | 3,939,103 | 106,432,975 | 0.64% |
| 2025-02-06 | 25.03 | 26.96 | 24.97 | 26.73 | 21.92 | qfq | 4,087,502 | 107,408,938 | 6.20% |
| 2025-02-05 | 25.01 | 25.46 | 25.01 | 25.17 | 20.64 | qfq | 2,190,582 | 55,308,659 | 2.48% |
| 2025-01-27 | 25.40 | 25.52 | 24.55 | 24.56 | 20.14 | qfq | 2,564,459 | 64,023,707 | -3.42% |
| 2025-01-24 | 25.31 | 25.63 | 25.16 | 25.43 | 20.85 | qfq | 3,170,985 | 80,402,537 | -0.39% |
| 2025-01-23 | 25.98 | 26.35 | 25.51 | 25.53 | 20.93 | qfq | 2,821,389 | 73,467,033 | -0.55% |
| 2025-01-22 | 25.79 | 26.13 | 25.58 | 25.67 | 21.05 | qfq | 1,800,602 | 46,543,437 | -1.35% |
| 2025-01-21 | 25.90 | 26.24 | 25.55 | 26.02 | 21.33 | qfq | 1,918,250 | 49,651,217 | 1.01% |
| 2025-01-20 | 25.90 | 26.15 | 25.61 | 25.76 | 21.12 | qfq | 1,667,521 | 43,118,454 | 0.19% |
| 2025-01-17 | 25.10 | 26.05 | 24.82 | 25.71 | 21.08 | qfq | 2,368,068 | 60,510,677 | 2.39% |
| 2025-01-16 | 25.30 | 25.67 | 24.78 | 25.11 | 20.59 | qfq | 1,711,579 | 43,155,002 | -0.04% |
| 2025-01-15 | 25.21 | 25.48 | 24.73 | 25.12 | 20.60 | qfq | 1,729,191 | 43,401,574 | 0.04% |
| 2025-01-14 | 24.22 | 25.19 | 24.11 | 25.11 | 20.59 | qfq | 2,372,148 | 58,845,942 | 4.10% |
| 2025-01-13 | 24.00 | 24.33 | 23.28 | 24.12 | 19.78 | qfq | 1,266,939 | 30,268,282 | 0.50% |
| 2025-01-10 | 24.49 | 25.28 | 24.00 | 24.00 | 19.68 | qfq | 2,130,129 | 52,639,424 | -2.04% |
| 2025-01-09 | 24.47 | 25.39 | 24.41 | 24.50 | 20.09 | qfq | 1,987,809 | 49,566,090 | -0.49% |
| 2025-01-08 | 24.89 | 25.05 | 23.58 | 24.62 | 20.19 | qfq | 2,985,164 | 72,706,614 | -1.52% |
| 2025-01-07 | 24.52 | 25.08 | 24.23 | 25.00 | 20.50 | qfq | 2,017,202 | 49,785,329 | 2.25% |
| 2025-01-06 | 25.41 | 25.42 | 24.25 | 24.45 | 20.05 | qfq | 3,024,806 | 74,834,332 | -3.82% |
| 2025-01-03 | 26.83 | 26.86 | 25.40 | 25.42 | 20.84 | qfq | 2,810,618 | 73,248,017 | -5.15% |
| 2025-01-02 | 27.30 | 27.57 | 26.30 | 26.80 | 21.97 | qfq | 2,762,333 | 74,411,406 | -2.08% |
| 2024-12-31 | 29.32 | 29.39 | 27.30 | 27.37 | 22.44 | qfq | 5,840,066 | 163,816,319 | -6.87% |
| 2024-12-30 | 29.74 | 30.08 | 29.12 | 29.39 | 24.10 | qfq | 4,379,753 | 129,408,426 | -2.52% |
| 2024-12-27 | 30.45 | 31.39 | 29.88 | 30.15 | 24.72 | qfq | 7,461,498 | 229,356,207 | -1.76% |
| 2024-12-26 | 29.39 | 30.87 | 28.93 | 30.69 | 25.16 | qfq | 7,312,415 | 220,333,026 | 4.96% |
| 2024-12-25 | 29.89 | 30.30 | 28.88 | 29.24 | 23.97 | qfq | 5,115,004 | 150,828,114 | -2.63% |
| 2024-12-24 | 29.00 | 30.24 | 28.18 | 30.03 | 24.62 | qfq | 6,910,083 | 203,626,941 | 4.34% |
| 2024-12-23 | 29.60 | 29.95 | 28.59 | 28.78 | 23.60 | qfq | 4,424,843 | 129,652,521 | -2.44% |
| 2024-12-20 | 28.50 | 29.78 | 28.23 | 29.50 | 24.19 | qfq | 5,385,998 | 157,599,545 | 4.17% |
| 2024-12-19 | 27.47 | 28.78 | 27.29 | 28.32 | 23.22 | qfq | 2,671,067 | 75,181,461 | 2.09% |
| 2024-12-18 | 27.26 | 28.17 | 26.72 | 27.74 | 22.74 | qfq | 2,304,284 | 63,611,644 | 2.48% |
| 2024-12-17 | 28.00 | 28.30 | 26.95 | 27.07 | 22.19 | qfq | 1,850,374 | 50,919,732 | -3.32% |
| 2024-12-16 | 28.95 | 28.95 | 27.80 | 28.00 | 22.96 | qfq | 2,143,722 | 60,673,618 | -2.44% |
| 2024-12-13 | 29.45 | 29.45 | 28.60 | 28.70 | 23.53 | qfq | 2,550,394 | 73,763,573 | -2.58% |
| 2024-12-12 | 29.60 | 29.69 | 29.05 | 29.46 | 24.15 | qfq | 2,188,573 | 64,250,000 | -0.30% |
| 2024-12-11 | 29.00 | 29.76 | 28.82 | 29.55 | 24.23 | qfq | 3,024,293 | 88,926,898 | 1.90% |
| 2024-12-10 | 29.96 | 30.48 | 28.94 | 29.00 | 23.78 | qfq | 3,480,878 | 102,529,043 | 0.00% |
| 2024-12-09 | 29.13 | 29.29 | 28.41 | 29.00 | 23.78 | qfq | 2,163,341 | 62,520,137 | -0.41% |
| 2024-12-06 | 28.59 | 29.25 | 28.09 | 29.12 | 23.87 | qfq | 2,881,906 | 83,070,290 | 2.54% |
| 2024-12-05 | 27.88 | 28.56 | 27.77 | 28.40 | 23.28 | qfq | 1,696,166 | 48,040,840 | 0.71% |
| 2024-12-04 | 29.42 | 29.50 | 28.10 | 28.20 | 23.12 | qfq | 3,030,650 | 87,445,324 | -1.30% |
| 2024-12-03 | 28.92 | 29.08 | 28.31 | 28.57 | 23.42 | qfq | 1,978,429 | 56,599,461 | -0.80% |
| 2024-12-02 | 28.44 | 28.84 | 28.40 | 28.80 | 23.61 | qfq | 2,826,345 | 80,906,951 | 1.02% |
| 2024-11-29 | 28.25 | 28.99 | 27.60 | 28.51 | 23.37 | qfq | 2,719,150 | 77,219,480 | 0.92% |
| 2024-11-28 | 28.40 | 29.14 | 28.00 | 28.25 | 23.16 | qfq | 2,670,408 | 76,106,857 | 0.43% |
| 2024-11-27 | 27.25 | 28.13 | 26.41 | 28.13 | 23.06 | qfq | 2,018,275 | 55,121,021 | 2.29% |
| 2024-11-26 | 27.40 | 27.88 | 27.15 | 27.50 | 22.55 | qfq | 1,401,182 | 38,517,727 | 0.22% |
| 2024-11-25 | 27.51 | 27.62 | 26.70 | 27.44 | 22.50 | qfq | 1,996,853 | 54,016,041 | 1.11% |
| 2024-11-22 | 28.84 | 29.09 | 27.02 | 27.14 | 22.25 | qfq | 3,015,171 | 84,948,471 | -5.86% |
| 2024-11-21 | 28.67 | 29.19 | 28.25 | 28.83 | 23.64 | qfq | 2,895,544 | 83,257,485 | 0.59% |
| 2024-11-20 | 28.48 | 28.69 | 27.91 | 28.66 | 23.50 | qfq | 2,910,119 | 82,596,868 | 0.74% |
| 2024-11-19 | 27.38 | 28.50 | 27.15 | 28.45 | 23.33 | qfq | 2,714,980 | 75,493,624 | 4.60% |
| 2024-11-18 | 27.94 | 28.13 | 26.55 | 27.20 | 22.30 | qfq | 2,771,106 | 75,599,075 | -1.88% |
| 2024-11-15 | 29.02 | 29.27 | 27.69 | 27.72 | 22.73 | qfq | 3,066,443 | 87,561,771 | -4.64% |
| 2024-11-14 | 30.47 | 30.70 | 29.00 | 29.07 | 23.83 | qfq | 3,156,091 | 93,927,243 | -4.47% |
| 2024-11-13 | 30.00 | 30.60 | 29.50 | 30.43 | 24.95 | qfq | 3,723,920 | 112,133,345 | 0.50% |
| 2024-11-12 | 31.63 | 31.72 | 29.83 | 30.28 | 24.83 | qfq | 5,197,081 | 159,108,457 | -3.69% |
| 2024-11-11 | 29.98 | 31.80 | 29.60 | 31.44 | 25.78 | qfq | 7,058,639 | 218,636,158 | 6.25% |
| 2024-11-08 | 29.98 | 31.00 | 29.50 | 29.59 | 24.26 | qfq | 6,248,097 | 188,777,994 | 0.65% |
| 2024-11-07 | 28.66 | 29.45 | 28.44 | 29.40 | 24.10 | qfq | 3,819,496 | 110,870,599 | 2.44% |
| 2024-11-06 | 28.80 | 29.03 | 28.20 | 28.70 | 23.53 | qfq | 3,878,905 | 111,233,392 | 0.07% |
| 2024-11-05 | 27.52 | 28.80 | 27.17 | 28.68 | 23.51 | qfq | 3,881,993 | 109,866,894 | 5.29% |
| 2024-11-04 | 26.40 | 27.27 | 26.33 | 27.24 | 22.33 | qfq | 2,041,108 | 55,034,955 | 2.60% |
| 2024-11-01 | 28.55 | 28.59 | 26.54 | 26.55 | 21.77 | qfq | 4,216,174 | 114,863,786 | -6.61% |
| 2024-10-31 | 28.18 | 28.86 | 27.47 | 28.43 | 23.31 | qfq | 3,655,271 | 103,372,560 | 1.39% |
| 2024-10-30 | 28.17 | 28.85 | 27.65 | 28.04 | 22.99 | qfq | 3,782,080 | 106,815,174 | -0.92% |
| 2024-10-29 | 29.16 | 29.59 | 28.25 | 28.30 | 23.20 | qfq | 4,142,392 | 120,022,008 | -3.68% |
| 2024-10-28 | 30.00 | 30.14 | 29.15 | 29.38 | 24.09 | qfq | 4,216,915 | 124,466,741 | -0.68% |
| 2024-10-25 | 29.08 | 29.99 | 28.72 | 29.58 | 24.25 | qfq | 5,135,389 | 150,804,658 | 3.94% |
| 2024-10-24 | 28.51 | 29.07 | 28.01 | 28.46 | 23.33 | qfq | 3,390,950 | 96,692,667 | -0.11% |
| 2024-10-23 | 28.96 | 29.23 | 28.23 | 28.49 | 23.36 | qfq | 4,676,763 | 134,558,831 | -2.16% |
| 2024-10-22 | 29.80 | 29.93 | 28.60 | 29.12 | 23.87 | qfq | 6,423,815 | 187,872,037 | -3.77% |
| 2024-10-21 | 30.00 | 32.30 | 29.30 | 30.26 | 24.81 | qfq | 12,810,510 | 389,796,566 | -0.33% |
| 2024-10-18 | 28.07 | 31.00 | 28.06 | 30.36 | 24.89 | qfq | 7,866,476 | 233,235,511 | 8.16% |
| 2024-10-17 | 28.48 | 29.15 | 28.01 | 28.07 | 23.01 | qfq | 3,598,918 | 103,005,618 | 0.25% |
| 2024-10-16 | 27.11 | 28.50 | 26.87 | 28.00 | 22.96 | qfq | 2,791,167 | 77,737,756 | 0.07% |
| 2024-10-15 | 27.87 | 30.00 | 27.27 | 27.98 | 22.94 | qfq | 5,355,919 | 153,387,516 | -0.14% |
| 2024-10-14 | 26.70 | 28.03 | 25.71 | 28.02 | 22.97 | qfq | 4,136,057 | 111,468,483 | 5.26% |
| 2024-10-11 | 28.28 | 28.69 | 26.26 | 26.62 | 21.83 | qfq | 4,769,357 | 130,061,375 | -7.57% |
| 2024-10-10 | 31.80 | 31.80 | 28.39 | 28.80 | 23.61 | qfq | 7,130,032 | 209,697,414 | -7.16% |
| 2024-10-09 | 30.48 | 35.08 | 28.60 | 31.02 | 25.43 | qfq | 13,084,656 | 412,846,133 | 1.24% |
| 2024-10-08 | 30.64 | 30.64 | 28.03 | 30.64 | 25.12 | qfq | 10,613,657 | 318,153,898 | 20.02% |
| 2024-09-30 | 22.80 | 25.96 | 22.79 | 25.53 | 20.93 | qfq | 5,844,358 | 141,829,828 | 17.70% |
| 2024-09-27 | 20.55 | 21.81 | 20.55 | 21.69 | 17.78 | qfq | 1,597,152 | 33,802,521 | 6.43% |
| 2024-09-26 | 19.42 | 20.38 | 19.32 | 20.38 | 16.71 | qfq | 1,812,518 | 35,936,371 | 4.78% |
| 2024-09-25 | 19.31 | 20.02 | 19.31 | 19.45 | 15.95 | qfq | 1,923,511 | 37,908,034 | 1.35% |
| 2024-09-24 | 18.40 | 19.24 | 18.37 | 19.19 | 15.73 | qfq | 1,500,580 | 28,372,298 | 3.95% |
| 2024-09-23 | 18.43 | 18.65 | 18.25 | 18.46 | 15.13 | qfq | 732,678 | 13,518,046 | 0.71% |
| 2024-09-20 | 18.59 | 18.73 | 18.19 | 18.33 | 15.03 | qfq | 806,886 | 14,785,310 | -1.08% |
| 2024-09-19 | 18.50 | 18.79 | 18.24 | 18.53 | 15.19 | qfq | 1,130,082 | 20,939,742 | 1.59% |
| 2024-09-18 | 18.34 | 18.48 | 17.81 | 18.24 | 14.95 | qfq | 1,195,717 | 21,675,185 | -0.49% |
| 2024-09-13 | 18.86 | 18.90 | 18.30 | 18.33 | 15.03 | qfq | 1,170,413 | 21,707,513 | -2.50% |
| 2024-09-12 | 19.09 | 19.35 | 18.80 | 18.80 | 15.41 | qfq | 789,845 | 15,059,227 | -1.26% |
| 2024-09-11 | 19.09 | 19.27 | 18.95 | 19.04 | 15.61 | qfq | 700,540 | 13,371,115 | -0.68% |
| 2024-09-10 | 19.14 | 19.40 | 18.76 | 19.17 | 15.72 | qfq | 948,827 | 18,076,980 | 0.16% |
| 2024-09-09 | 19.00 | 19.25 | 18.92 | 19.14 | 15.69 | qfq | 715,304 | 13,641,697 | 0.31% |
| 2024-09-06 | 19.90 | 19.99 | 19.05 | 19.08 | 15.64 | qfq | 1,772,187 | 34,431,824 | -4.55% |
| 2024-09-05 | 19.86 | 20.34 | 19.83 | 19.99 | 16.39 | qfq | 896,389 | 17,998,186 | 0.00% |
| 2024-09-04 | 19.80 | 20.17 | 19.53 | 19.99 | 16.39 | qfq | 1,190,450 | 23,673,239 | 0.45% |
| 2024-09-03 | 19.75 | 20.15 | 19.73 | 19.90 | 16.32 | qfq | 1,089,945 | 21,696,693 | 0.71% |
| 2024-09-02 | 20.77 | 20.96 | 19.70 | 19.76 | 16.20 | qfq | 1,683,437 | 33,985,467 | -4.91% |
| 2024-08-30 | 20.20 | 21.18 | 20.20 | 20.78 | 17.04 | qfq | 1,829,870 | 38,163,276 | 2.47% |
| 2024-08-29 | 19.75 | 20.37 | 19.61 | 20.28 | 16.63 | qfq | 1,042,833 | 21,011,332 | 2.17% |
| 2024-08-28 | 19.58 | 20.03 | 19.58 | 19.85 | 16.27 | qfq | 786,176 | 15,603,945 | 0.56% |
| 2024-08-27 | 19.99 | 20.29 | 19.68 | 19.74 | 16.18 | qfq | 1,277,721 | 25,450,382 | -1.99% |
| 2024-08-26 | 20.66 | 20.68 | 19.95 | 20.14 | 16.51 | qfq | 2,882,474 | 58,231,573 | -3.91% |
| 2024-08-23 | 21.30 | 21.35 | 20.70 | 20.96 | 17.18 | qfq | 1,434,162 | 30,128,262 | -1.60% |
| 2024-08-22 | 21.67 | 21.87 | 21.21 | 21.30 | 17.46 | qfq | 892,936 | 19,222,460 | -1.62% |
| 2024-08-21 | 22.06 | 22.26 | 21.61 | 21.65 | 17.75 | qfq | 1,074,648 | 23,576,805 | -1.99% |
| 2024-08-20 | 22.94 | 22.96 | 22.03 | 22.09 | 18.11 | qfq | 1,541,832 | 34,395,515 | -3.11% |
| 2024-08-19 | 23.38 | 23.45 | 22.78 | 22.80 | 18.69 | qfq | 1,361,051 | 31,348,616 | -1.77% |
| 2024-08-16 | 23.42 | 23.61 | 23.17 | 23.21 | 19.03 | qfq | 1,145,782 | 26,777,130 | -0.39% |
| 2024-08-15 | 22.82 | 23.56 | 22.80 | 23.30 | 19.10 | qfq | 1,214,407 | 28,221,074 | 1.79% |
| 2024-08-14 | 23.39 | 23.42 | 22.86 | 22.89 | 18.77 | qfq | 863,732 | 19,991,445 | -1.84% |
| 2024-08-13 | 22.99 | 23.34 | 22.92 | 23.32 | 19.12 | qfq | 738,704 | 17,112,996 | 1.75% |
| 2024-08-12 | 23.04 | 23.22 | 22.80 | 22.92 | 18.79 | qfq | 883,406 | 20,314,011 | -0.48% |
| 2024-08-09 | 23.49 | 23.70 | 23.03 | 23.03 | 18.88 | qfq | 1,348,976 | 31,568,586 | -0.48% |
| 2024-08-08 | 23.17 | 23.56 | 22.75 | 23.14 | 18.97 | qfq | 1,625,225 | 37,536,148 | -0.43% |
| 2024-08-07 | 23.35 | 23.55 | 23.11 | 23.24 | 19.05 | qfq | 1,186,792 | 27,715,292 | -0.04% |
| 2024-08-06 | 23.40 | 23.42 | 22.88 | 23.25 | 19.06 | qfq | 1,139,716 | 26,379,495 | 1.35% |
| 2024-08-05 | 24.02 | 24.16 | 22.90 | 22.94 | 18.81 | qfq | 2,704,074 | 63,362,678 | -5.01% |
| 2024-08-02 | 24.76 | 25.15 | 24.13 | 24.15 | 19.80 | qfq | 1,868,625 | 45,998,233 | -4.13% |
| 2024-08-01 | 25.00 | 25.47 | 24.89 | 25.19 | 20.65 | qfq | 2,254,130 | 56,775,238 | 0.76% |
| 2024-07-31 | 23.70 | 25.08 | 23.62 | 25.00 | 20.50 | qfq | 2,299,362 | 56,575,314 | 4.65% |
| 2024-07-30 | 23.55 | 24.17 | 23.18 | 23.89 | 19.59 | qfq | 1,448,610 | 34,400,897 | 1.44% |
| 2024-07-29 | 23.80 | 24.06 | 23.50 | 23.55 | 19.31 | qfq | 1,362,764 | 32,383,934 | -1.42% |
| 2024-07-26 | 23.80 | 24.08 | 23.56 | 23.89 | 19.59 | qfq | 1,351,552 | 32,220,727 | 1.23% |
| 2024-07-25 | 23.36 | 24.09 | 23.14 | 23.60 | 19.35 | qfq | 1,738,855 | 41,026,042 | 0.51% |
| 2024-07-24 | 24.30 | 24.60 | 23.41 | 23.48 | 19.25 | qfq | 2,087,332 | 49,909,340 | -3.29% |
| 2024-07-23 | 25.59 | 25.60 | 24.25 | 24.28 | 19.91 | qfq | 2,437,146 | 60,485,160 | -5.12% |
| 2024-07-22 | 25.37 | 25.85 | 25.28 | 25.59 | 20.98 | qfq | 2,554,345 | 65,319,344 | 1.19% |
| 2024-07-19 | 24.10 | 25.58 | 24.10 | 25.29 | 20.73 | qfq | 3,505,287 | 88,173,567 | 4.46% |
| 2024-07-18 | 24.35 | 24.58 | 23.41 | 24.21 | 19.85 | qfq | 2,641,546 | 63,265,035 | -1.78% |
| 2024-07-17 | 25.49 | 25.58 | 24.60 | 24.65 | 20.21 | qfq | 1,944,870 | 48,733,985 | -3.33% |
| 2024-07-16 | 24.80 | 25.60 | 24.53 | 25.50 | 20.91 | qfq | 2,565,172 | 64,564,846 | 2.16% |
| 2024-07-15 | 25.55 | 25.64 | 24.69 | 24.96 | 20.46 | qfq | 1,923,643 | 48,420,103 | -1.19% |
| 2024-07-12 | 25.31 | 25.38 | 24.90 | 25.26 | 20.71 | qfq | 1,514,025 | 38,059,044 | -0.55% |
| 2024-07-11 | 25.86 | 25.86 | 25.08 | 25.40 | 20.82 | qfq | 2,893,187 | 73,551,684 | 1.36% |
| 2024-07-10 | 24.85 | 25.25 | 24.68 | 25.06 | 20.55 | qfq | 2,397,235 | 59,934,516 | 0.93% |
| 2024-07-09 | 23.33 | 24.92 | 23.00 | 24.83 | 20.36 | qfq | 3,321,041 | 80,783,911 | 6.43% |
| 2024-07-08 | 23.98 | 24.44 | 23.26 | 23.33 | 19.13 | qfq | 1,818,550 | 43,446,255 | -2.71% |
| 2024-07-05 | 23.11 | 24.19 | 23.11 | 23.98 | 19.66 | qfq | 1,922,458 | 45,513,407 | 1.44% |
| 2024-07-04 | 24.71 | 24.94 | 23.57 | 23.64 | 19.38 | qfq | 2,072,542 | 50,025,822 | -4.33% |
| 2024-07-03 | 24.66 | 25.25 | 24.13 | 24.71 | 20.26 | qfq | 2,267,934 | 56,031,197 | 0.20% |
| 2024-07-02 | 25.06 | 25.06 | 24.52 | 24.66 | 20.22 | qfq | 1,762,440 | 43,547,707 | -1.24% |
| 2024-07-01 | 25.00 | 25.37 | 24.14 | 24.97 | 20.47 | qfq | 3,311,403 | 81,612,672 | -0.95% |
| 2024-06-28 | 24.77 | 25.75 | 24.55 | 25.21 | 20.67 | qfq | 3,299,400 | 83,406,607 | 1.61% |
| 2024-06-27 | 25.27 | 25.92 | 24.80 | 24.81 | 20.34 | qfq | 3,522,733 | 89,535,520 | -3.20% |
| 2024-06-26 | 25.18 | 25.85 | 24.62 | 25.63 | 21.01 | qfq | 3,961,793 | 99,754,405 | 2.03% |
| 2024-06-25 | 26.08 | 26.38 | 24.60 | 25.12 | 20.60 | qfq | 5,316,980 | 134,720,635 | -3.87% |
| 2024-06-24 | 27.53 | 27.92 | 26.05 | 26.13 | 21.42 | qfq | 7,871,646 | 213,919,871 | -7.04% |
| 2024-06-21 | 26.73 | 28.49 | 26.20 | 28.11 | 23.05 | qfq | 10,589,596 | 291,626,597 | 6.40% |
| 2024-06-20 | 25.98 | 27.58 | 25.91 | 26.42 | 21.66 | qfq | 7,309,870 | 196,833,555 | 2.44% |
| 2024-06-19 | 25.92 | 26.09 | 25.35 | 25.79 | 21.14 | qfq | 2,229,809 | 57,322,380 | -0.31% |
| 2024-06-18 | 26.06 | 26.27 | 25.61 | 25.87 | 21.21 | qfq | 3,094,786 | 80,272,757 | -0.81% |
| 2024-06-17 | 25.79 | 26.43 | 25.53 | 26.08 | 21.38 | qfq | 3,244,757 | 84,683,454 | 0.81% |
| 2024-06-14 | 25.93 | 26.05 | 25.42 | 25.87 | 21.21 | qfq | 3,377,437 | 86,960,251 | -0.31% |
| 2024-06-13 | 24.82 | 26.80 | 24.82 | 25.95 | 21.28 | qfq | 5,171,070 | 134,092,602 | 4.26% |
| 2024-06-12 | 24.63 | 25.05 | 24.60 | 24.89 | 20.41 | qfq | 1,777,675 | 44,175,219 | 0.57% |
| 2024-06-11 | 23.16 | 24.82 | 22.90 | 24.75 | 20.29 | qfq | 2,469,742 | 59,574,148 | 6.31% |
| 2024-06-07 | 23.45 | 23.90 | 23.06 | 23.28 | 19.09 | qfq | 1,708,984 | 40,055,413 | -0.60% |
| 2024-06-06 | 24.63 | 25.13 | 23.33 | 23.42 | 19.20 | qfq | 2,702,285 | 65,373,337 | -3.82% |
| 2024-06-05 | 24.11 | 25.19 | 24.11 | 24.35 | 19.96 | qfq | 1,970,097 | 48,756,584 | -0.57% |
| 2024-06-04 | 24.76 | 24.89 | 24.06 | 24.49 | 20.08 | qfq | 2,127,377 | 51,834,604 | -1.65% |
| 2024-06-03 | 24.79 | 25.60 | 24.70 | 24.90 | 20.41 | qfq | 2,664,959 | 67,106,418 | -0.32% |
| 2024-05-31 | 24.84 | 25.30 | 24.57 | 24.98 | 20.48 | qfq | 2,763,091 | 69,043,302 | 0.73% |
| 2024-05-30 | 24.00 | 25.13 | 23.51 | 24.80 | 20.33 | qfq | 3,198,515 | 78,814,312 | 2.86% |
| 2024-05-29 | 23.88 | 24.71 | 23.88 | 24.11 | 19.77 | qfq | 1,830,284 | 44,491,694 | -0.08% |
| 2024-05-28 | 23.52 | 24.87 | 23.48 | 24.13 | 19.78 | qfq | 2,828,208 | 68,946,051 | 1.81% |
| 2024-05-27 | 23.18 | 23.78 | 22.58 | 23.70 | 19.43 | qfq | 1,576,836 | 36,426,546 | 2.11% |
| 2024-05-24 | 23.30 | 23.68 | 23.13 | 23.21 | 19.03 | qfq | 1,466,145 | 34,257,013 | -1.28% |
| 2024-05-23 | 23.92 | 24.00 | 23.37 | 23.51 | 19.28 | qfq | 1,244,793 | 29,365,735 | -18.73% |
| 2024-05-22 | 28.78 | 29.03 | 28.50 | 28.93 | 19.53 | qfq | 985,692 | 28,393,578 | 0.66% |
| 2024-05-21 | 29.12 | 29.36 | 28.60 | 28.74 | 19.40 | qfq | 1,355,716 | 39,099,085 | -2.58% |
| 2024-05-20 | 29.05 | 29.68 | 28.98 | 29.50 | 19.92 | qfq | 1,273,179 | 37,458,778 | 1.55% |
| 2024-05-17 | 28.46 | 29.08 | 28.36 | 29.05 | 19.61 | qfq | 1,113,315 | 32,009,159 | 1.89% |
| 2024-05-16 | 28.73 | 28.95 | 28.46 | 28.51 | 19.25 | qfq | 979,616 | 28,115,162 | 0.39% |
| 2024-05-15 | 28.62 | 28.99 | 28.32 | 28.40 | 19.17 | qfq | 827,183 | 23,697,472 | -0.77% |
| 2024-05-14 | 28.54 | 29.08 | 28.54 | 28.62 | 19.32 | qfq | 1,075,854 | 30,937,479 | 0.28% |
| 2024-05-13 | 29.01 | 29.05 | 28.33 | 28.54 | 19.27 | qfq | 1,319,996 | 37,831,761 | -2.49% |
| 2024-05-10 | 30.17 | 30.17 | 29.24 | 29.27 | 19.76 | qfq | 1,282,191 | 37,832,643 | -2.73% |
| 2024-05-09 | 29.79 | 30.35 | 29.64 | 30.09 | 20.31 | qfq | 1,241,624 | 37,383,561 | 1.93% |
| 2024-05-08 | 30.28 | 30.28 | 29.47 | 29.52 | 19.93 | qfq | 1,148,022 | 34,181,943 | -2.54% |
| 2024-05-07 | 30.54 | 30.64 | 30.02 | 30.29 | 20.45 | qfq | 1,138,902 | 34,515,978 | -0.69% |
| 2024-05-06 | 30.28 | 30.71 | 30.28 | 30.50 | 20.59 | qfq | 1,227,951 | 37,402,038 | 2.18% |
| 2024-04-30 | 29.97 | 30.11 | 29.57 | 29.85 | 20.15 | qfq | 1,279,271 | 38,139,697 | -0.83% |
| 2024-04-29 | 29.23 | 30.30 | 29.22 | 30.10 | 20.32 | qfq | 1,617,031 | 48,332,047 | 3.05% |
| 2024-04-26 | 28.40 | 29.40 | 28.16 | 29.21 | 19.72 | qfq | 1,755,604 | 50,861,694 | 2.85% |
| 2024-04-25 | 28.13 | 28.83 | 28.13 | 28.40 | 19.17 | qfq | 1,299,171 | 36,992,039 | -0.21% |
| 2024-04-24 | 27.67 | 28.47 | 27.33 | 28.46 | 19.21 | qfq | 1,731,492 | 48,512,078 | 3.94% |
| 2024-04-23 | 27.25 | 27.69 | 27.12 | 27.38 | 18.49 | qfq | 1,287,697 | 35,274,341 | 1.44% |
| 2024-04-22 | 26.82 | 27.22 | 26.10 | 26.99 | 18.22 | qfq | 1,269,083 | 34,007,566 | -0.04% |
| 2024-04-19 | 27.32 | 27.55 | 26.88 | 27.00 | 18.23 | qfq | 1,751,626 | 47,469,607 | -2.17% |
| 2024-04-18 | 27.29 | 28.27 | 27.02 | 27.60 | 18.63 | qfq | 2,110,601 | 58,671,252 | 0.44% |
| 2024-04-17 | 26.41 | 27.66 | 26.41 | 27.48 | 18.55 | qfq | 2,549,690 | 69,565,956 | 6.14% |
| 2024-04-16 | 28.10 | 28.88 | 25.80 | 25.89 | 17.48 | qfq | 3,678,690 | 97,458,628 | -11.15% |
| 2024-04-15 | 28.93 | 29.48 | 28.28 | 29.14 | 19.67 | qfq | 1,921,883 | 55,597,551 | 0.31% |
| 2024-04-12 | 29.20 | 29.73 | 28.92 | 29.05 | 19.61 | qfq | 1,139,477 | 33,430,794 | -0.41% |
| 2024-04-11 | 29.10 | 29.68 | 28.86 | 29.17 | 19.69 | qfq | 944,256 | 27,736,656 | 0.14% |
| 2024-04-10 | 29.80 | 29.84 | 28.89 | 29.13 | 19.67 | qfq | 1,588,804 | 46,533,407 | -2.48% |
| 2024-04-09 | 29.00 | 29.92 | 28.82 | 29.87 | 20.17 | qfq | 1,408,053 | 41,495,723 | 3.28% |
| 2024-04-08 | 30.35 | 30.38 | 28.91 | 28.92 | 19.52 | qfq | 1,508,192 | 44,696,551 | -6.04% |
| 2024-04-03 | 31.25 | 31.25 | 30.10 | 30.78 | 20.78 | qfq | 1,280,980 | 39,295,198 | -0.90% |
| 2024-04-02 | 31.07 | 31.40 | 30.81 | 31.06 | 20.97 | qfq | 1,108,467 | 34,502,407 | -0.70% |
| 2024-04-01 | 30.98 | 31.49 | 30.62 | 31.28 | 21.12 | qfq | 1,585,207 | 49,436,644 | 0.68% |
| 2024-03-29 | 30.29 | 31.10 | 29.93 | 31.07 | 20.98 | qfq | 1,827,099 | 55,523,164 | 2.07% |
| 2024-03-28 | 29.55 | 31.12 | 29.35 | 30.44 | 20.55 | qfq | 1,753,809 | 53,239,133 | 2.66% |
| 2024-03-27 | 31.60 | 31.70 | 29.51 | 29.65 | 20.02 | qfq | 1,861,466 | 56,726,197 | -4.63% |
| 2024-03-26 | 31.41 | 31.85 | 30.50 | 31.09 | 20.99 | qfq | 1,895,659 | 58,991,589 | -1.11% |
| 2024-03-25 | 33.00 | 33.28 | 31.36 | 31.44 | 21.23 | qfq | 1,936,138 | 62,405,627 | -4.87% |
| 2024-03-22 | 33.77 | 33.97 | 32.60 | 33.05 | 22.31 | qfq | 1,868,083 | 62,071,570 | -1.87% |
| 2024-03-21 | 34.20 | 34.50 | 33.38 | 33.68 | 22.74 | qfq | 1,698,165 | 57,542,915 | -0.82% |
| 2024-03-20 | 33.70 | 34.02 | 33.43 | 33.96 | 22.93 | qfq | 1,470,997 | 49,673,975 | 0.53% |
| 2024-03-19 | 33.93 | 34.18 | 33.48 | 33.78 | 22.81 | qfq | 1,828,209 | 62,035,986 | -0.18% |
| 2024-03-18 | 32.87 | 33.92 | 32.87 | 33.84 | 22.85 | qfq | 1,943,156 | 65,219,529 | 2.92% |
| 2024-03-15 | 32.69 | 33.02 | 32.22 | 32.88 | 22.20 | qfq | 1,632,466 | 53,224,568 | 0.09% |
| 2024-03-14 | 33.66 | 34.18 | 32.21 | 32.85 | 22.18 | qfq | 2,583,795 | 85,241,945 | -2.70% |
| 2024-03-13 | 33.71 | 34.50 | 33.33 | 33.76 | 22.79 | qfq | 2,318,229 | 78,385,263 | 0.27% |
| 2024-03-12 | 32.80 | 34.11 | 32.75 | 33.67 | 22.73 | qfq | 2,331,009 | 78,229,410 | 2.19% |
| 2024-03-11 | 32.40 | 32.97 | 32.03 | 32.95 | 22.25 | qfq | 1,811,221 | 58,956,104 | 0.52% |
| 2024-03-08 | 31.90 | 32.92 | 31.82 | 32.78 | 22.13 | qfq | 2,343,671 | 76,057,188 | 3.02% |
| 2024-03-07 | 32.42 | 33.00 | 31.58 | 31.82 | 21.48 | qfq | 2,148,582 | 69,367,874 | -2.00% |
| 2024-03-06 | 32.65 | 33.13 | 31.61 | 32.47 | 21.92 | qfq | 2,208,518 | 71,283,379 | -1.04% |
| 2024-03-05 | 33.50 | 33.84 | 32.33 | 32.81 | 22.15 | qfq | 2,688,224 | 88,899,407 | -3.02% |
| 2024-03-04 | 32.50 | 33.90 | 32.50 | 33.83 | 22.84 | qfq | 3,843,719 | 128,488,698 | 3.11% |
| 2024-03-01 | 32.18 | 33.33 | 31.51 | 32.81 | 22.15 | qfq | 3,738,280 | 121,588,432 | 4.03% |
| 2024-02-29 | 29.10 | 31.54 | 29.10 | 31.54 | 21.29 | qfq | 3,137,819 | 96,326,560 | 6.92% |
| 2024-02-28 | 32.41 | 33.22 | 29.00 | 29.50 | 19.92 | qfq | 4,626,954 | 145,962,920 | -9.23% |
| 2024-02-27 | 30.92 | 32.51 | 30.50 | 32.50 | 21.94 | qfq | 3,183,401 | 101,047,963 | 4.77% |
| 2024-02-26 | 31.08 | 32.16 | 30.45 | 31.02 | 20.94 | qfq | 3,249,267 | 100,997,874 | -0.39% |
| 2024-02-23 | 30.16 | 31.20 | 29.69 | 31.14 | 21.02 | qfq | 3,037,293 | 92,751,657 | 3.90% |
| 2024-02-22 | 29.01 | 30.03 | 29.00 | 29.97 | 20.23 | qfq | 2,578,677 | 76,464,614 | 2.60% |
| 2024-02-21 | 28.82 | 30.29 | 28.31 | 29.21 | 19.72 | qfq | 2,668,776 | 78,611,739 | 0.14% |
| 2024-02-20 | 29.25 | 29.44 | 28.21 | 29.17 | 19.69 | qfq | 3,215,918 | 92,305,512 | -1.78% |
| 2024-02-19 | 29.47 | 31.20 | 28.95 | 29.70 | 20.05 | qfq | 4,268,090 | 127,496,272 | 2.63% |
| 2024-02-08 | 24.11 | 28.94 | 24.10 | 28.94 | 19.54 | qfq | 4,644,534 | 124,809,869 | 19.98% |
| 2024-02-07 | 24.81 | 25.43 | 23.61 | 24.12 | 16.28 | qfq | 3,071,342 | 75,999,764 | -1.51% |
| 2024-02-06 | 22.38 | 24.95 | 21.30 | 24.49 | 16.53 | qfq | 4,034,627 | 93,557,051 | 6.43% |
| 2024-02-05 | 25.50 | 25.79 | 22.23 | 23.01 | 15.53 | qfq | 3,405,550 | 80,167,844 | -11.57% |
| 2024-02-02 | 27.88 | 28.11 | 24.71 | 26.02 | 17.57 | qfq | 3,552,219 | 93,545,919 | -6.67% |
| 2024-02-01 | 28.09 | 28.87 | 27.18 | 27.88 | 18.82 | qfq | 2,052,533 | 57,523,822 | -1.17% |
| 2024-01-31 | 29.34 | 29.58 | 28.17 | 28.21 | 19.05 | qfq | 1,886,897 | 54,026,089 | -4.24% |
| 2024-01-30 | 30.36 | 30.60 | 29.46 | 29.46 | 19.89 | qfq | 1,469,627 | 44,147,611 | -3.66% |
| 2024-01-29 | 32.00 | 32.59 | 30.51 | 30.58 | 20.65 | qfq | 1,796,288 | 56,280,535 | -3.59% |
| 2024-01-26 | 32.75 | 32.88 | 31.59 | 31.72 | 21.42 | qfq | 1,458,990 | 46,919,535 | -3.44% |
| 2024-01-25 | 31.75 | 32.89 | 30.75 | 32.85 | 22.18 | qfq | 1,738,397 | 55,795,303 | 3.69% |
| 2024-01-24 | 31.60 | 31.83 | 30.10 | 31.68 | 21.39 | qfq | 1,959,170 | 60,737,726 | 0.60% |
| 2024-01-23 | 31.01 | 31.99 | 30.88 | 31.49 | 21.26 | qfq | 1,721,389 | 53,997,137 | 0.48% |
| 2024-01-22 | 34.30 | 34.76 | 31.00 | 31.34 | 21.16 | qfq | 2,083,411 | 67,899,086 | -8.84% |
| 2024-01-19 | 34.94 | 35.22 | 34.03 | 34.38 | 23.21 | qfq | 1,235,680 | 42,694,869 | -1.63% |
| 2024-01-18 | 35.15 | 35.82 | 33.71 | 34.95 | 23.60 | qfq | 1,622,896 | 56,099,797 | -0.88% |
| 2024-01-17 | 35.95 | 36.28 | 35.18 | 35.26 | 23.81 | qfq | 1,149,815 | 41,199,174 | -1.86% |
| 2024-01-16 | 36.39 | 36.52 | 35.30 | 35.93 | 24.26 | qfq | 1,314,854 | 47,101,139 | -1.62% |
| 2024-01-15 | 36.23 | 37.10 | 35.90 | 36.52 | 24.66 | qfq | 1,043,206 | 38,066,871 | 0.08% |
| 2024-01-12 | 36.50 | 37.21 | 36.43 | 36.49 | 24.64 | qfq | 766,504 | 28,195,181 | -0.71% |
| 2024-01-11 | 36.17 | 36.94 | 35.51 | 36.75 | 24.81 | qfq | 1,040,528 | 38,022,277 | 2.34% |
| 2024-01-10 | 36.19 | 36.69 | 35.51 | 35.91 | 24.24 | qfq | 1,199,866 | 43,202,986 | -1.18% |
| 2024-01-09 | 37.47 | 37.60 | 35.96 | 36.34 | 24.53 | qfq | 1,526,205 | 56,015,456 | -2.42% |
| 2024-01-08 | 38.19 | 38.19 | 37.11 | 37.24 | 25.14 | qfq | 1,075,280 | 40,368,237 | -2.49% |
| 2024-01-05 | 39.08 | 39.47 | 37.89 | 38.19 | 25.78 | qfq | 970,491 | 37,501,918 | -2.20% |
| 2024-01-04 | 39.31 | 39.32 | 38.71 | 39.05 | 26.36 | qfq | 947,264 | 36,983,221 | -0.81% |
| 2024-01-03 | 39.88 | 40.15 | 39.01 | 39.37 | 26.58 | qfq | 1,643,705 | 64,699,033 | -1.94% |
| 2024-01-02 | 39.89 | 40.48 | 39.70 | 40.15 | 27.11 | qfq | 1,876,948 | 75,401,798 | 0.60% |
| 2023-12-29 | 38.88 | 39.98 | 38.42 | 39.91 | 26.94 | qfq | 1,546,856 | 61,177,081 | 3.05% |
| 2023-12-28 | 37.34 | 38.95 | 37.18 | 38.73 | 26.15 | qfq | 1,764,436 | 67,678,540 | 3.50% |
| 2023-12-27 | 37.13 | 37.85 | 37.04 | 37.42 | 25.26 | qfq | 882,606 | 33,145,440 | 0.78% |
| 2023-12-26 | 37.99 | 37.99 | 36.74 | 37.13 | 25.07 | qfq | 1,314,104 | 48,693,892 | -2.24% |
| 2023-12-25 | 38.02 | 38.70 | 37.80 | 37.98 | 25.64 | qfq | 850,584 | 32,478,369 | -0.63% |
| 2023-12-22 | 38.80 | 38.97 | 37.98 | 38.22 | 25.80 | qfq | 999,152 | 38,311,328 | -1.06% |
| 2023-12-21 | 38.40 | 39.13 | 37.68 | 38.63 | 26.08 | qfq | 1,336,137 | 51,233,794 | 0.03% |
| 2023-12-20 | 39.36 | 39.42 | 38.50 | 38.62 | 26.07 | qfq | 1,008,280 | 39,196,711 | -1.83% |
| 2023-12-19 | 39.00 | 39.66 | 38.73 | 39.34 | 26.56 | qfq | 994,052 | 38,905,210 | 0.28% |
| 2023-12-18 | 40.09 | 40.10 | 39.02 | 39.23 | 26.49 | qfq | 1,644,406 | 64,858,469 | -2.66% |
| 2023-12-15 | 40.95 | 40.95 | 40.17 | 40.30 | 27.21 | qfq | 1,241,133 | 50,188,288 | -0.30% |
| 2023-12-14 | 40.02 | 41.45 | 39.93 | 40.42 | 27.29 | qfq | 2,242,471 | 91,178,548 | 1.28% |
| 2023-12-13 | 40.05 | 40.28 | 39.71 | 39.91 | 26.94 | qfq | 986,721 | 39,507,940 | -0.55% |
| 2023-12-12 | 40.02 | 40.37 | 39.80 | 40.13 | 27.09 | qfq | 1,073,582 | 43,054,588 | 0.07% |
| 2023-12-11 | 38.92 | 40.10 | 38.92 | 40.10 | 27.07 | qfq | 1,463,594 | 57,953,056 | 1.98% |
| 2023-12-08 | 39.09 | 39.63 | 38.66 | 39.32 | 26.55 | qfq | 1,053,807 | 41,430,864 | 1.08% |
| 2023-12-07 | 39.15 | 39.27 | 38.63 | 38.90 | 26.26 | qfq | 876,537 | 34,148,959 | -0.13% |
| 2023-12-06 | 39.03 | 39.63 | 38.73 | 38.95 | 26.30 | qfq | 1,099,060 | 42,936,581 | -0.20% |
| 2023-12-05 | 40.10 | 40.11 | 39.03 | 39.03 | 26.35 | qfq | 1,200,982 | 47,391,083 | -2.77% |
| 2023-12-04 | 40.30 | 40.70 | 39.95 | 40.14 | 27.10 | qfq | 1,098,518 | 44,271,415 | -0.40% |
| 2023-12-01 | 40.28 | 40.55 | 39.50 | 40.30 | 27.21 | qfq | 1,513,332 | 60,553,781 | -0.20% |
| 2023-11-30 | 40.95 | 41.10 | 39.75 | 40.38 | 27.26 | qfq | 1,329,873 | 53,712,065 | -1.75% |
| 2023-11-29 | 40.83 | 41.80 | 40.83 | 41.10 | 27.75 | qfq | 1,506,696 | 62,410,784 | 0.66% |
| 2023-11-28 | 40.33 | 41.33 | 40.22 | 40.83 | 27.57 | qfq | 1,366,775 | 55,861,901 | 1.24% |
| 2023-11-27 | 39.61 | 40.60 | 39.10 | 40.33 | 27.23 | qfq | 1,647,966 | 66,371,340 | 1.77% |
| 2023-11-24 | 40.88 | 40.93 | 39.00 | 39.63 | 26.76 | qfq | 1,485,552 | 59,089,551 | -2.87% |
| 2023-11-23 | 40.34 | 40.95 | 39.93 | 40.80 | 27.55 | qfq | 1,190,128 | 48,171,349 | 1.27% |
| 2023-11-22 | 41.37 | 41.65 | 40.16 | 40.29 | 27.20 | qfq | 1,642,915 | 66,955,643 | -2.66% |
| 2023-11-21 | 42.31 | 42.59 | 41.36 | 41.39 | 27.94 | qfq | 1,731,348 | 72,385,359 | -2.36% |
| 2023-11-20 | 42.70 | 42.73 | 41.86 | 42.39 | 28.62 | qfq | 1,372,925 | 58,049,250 | -0.02% |
| 2023-11-17 | 41.75 | 42.67 | 41.75 | 42.40 | 28.63 | qfq | 1,638,797 | 69,373,533 | 1.34% |
| 2023-11-16 | 42.60 | 42.85 | 41.76 | 41.84 | 28.25 | qfq | 1,503,067 | 63,456,579 | -1.78% |
| 2023-11-15 | 43.01 | 43.45 | 42.40 | 42.60 | 28.76 | qfq | 1,415,673 | 60,603,939 | -0.61% |
| 2023-11-14 | 42.30 | 43.21 | 42.08 | 42.86 | 28.94 | qfq | 1,774,671 | 75,981,075 | 1.20% |
| 2023-11-13 | 42.29 | 42.59 | 41.91 | 42.35 | 28.59 | qfq | 1,373,978 | 57,977,129 | 0.93% |
| 2023-11-10 | 41.89 | 42.68 | 41.60 | 41.96 | 28.33 | qfq | 1,094,874 | 46,088,173 | 0.17% |
| 2023-11-09 | 42.20 | 42.77 | 41.81 | 41.89 | 28.28 | qfq | 1,354,998 | 57,245,048 | -0.88% |
| 2023-11-08 | 42.45 | 42.59 | 41.90 | 42.26 | 28.53 | qfq | 1,558,904 | 65,800,366 | -0.45% |
| 2023-11-07 | 42.46 | 42.85 | 42.06 | 42.45 | 28.66 | qfq | 1,285,137 | 54,619,335 | -0.33% |
| 2023-11-06 | 41.95 | 42.88 | 41.92 | 42.59 | 28.75 | qfq | 2,254,749 | 95,580,076 | 2.06% |
| 2023-11-03 | 40.45 | 41.91 | 40.15 | 41.73 | 28.17 | qfq | 1,973,997 | 81,722,009 | 3.60% |
| 2023-11-02 | 41.39 | 41.69 | 40.20 | 40.28 | 27.19 | qfq | 1,709,667 | 69,634,088 | -2.75% |
| 2023-11-01 | 41.02 | 42.01 | 40.83 | 41.42 | 27.96 | qfq | 2,088,974 | 86,687,117 | 1.02% |
| 2023-10-31 | 41.40 | 41.77 | 40.77 | 41.00 | 27.68 | qfq | 2,153,102 | 88,840,066 | -0.63% |
| 2023-10-30 | 40.00 | 41.53 | 39.76 | 41.26 | 27.86 | qfq | 2,527,603 | 103,482,265 | 2.38% |
| 2023-10-27 | 38.95 | 40.52 | 38.40 | 40.30 | 27.21 | qfq | 2,308,308 | 91,500,409 | 2.86% |
| 2023-10-26 | 38.62 | 39.26 | 38.18 | 39.18 | 26.45 | qfq | 1,807,526 | 70,060,459 | 0.95% |
| 2023-10-25 | 39.48 | 39.48 | 38.18 | 38.81 | 26.20 | qfq | 2,535,418 | 97,881,664 | -1.12% |
| 2023-10-24 | 37.50 | 39.39 | 37.50 | 39.25 | 26.50 | qfq | 3,531,931 | 136,704,401 | 6.83% |
| 2023-10-23 | 38.03 | 38.10 | 36.27 | 36.74 | 24.80 | qfq | 1,557,432 | 57,612,882 | -3.39% |
| 2023-10-20 | 39.24 | 39.98 | 37.90 | 38.03 | 25.68 | qfq | 1,491,354 | 57,516,648 | -3.72% |
| 2023-10-19 | 38.53 | 40.61 | 38.53 | 39.50 | 26.67 | qfq | 2,012,155 | 80,313,662 | 1.57% |
| 2023-10-18 | 39.84 | 39.90 | 38.65 | 38.89 | 26.26 | qfq | 1,260,235 | 49,158,230 | -2.75% |
| 2023-10-17 | 40.33 | 40.33 | 39.10 | 39.99 | 27.00 | qfq | 1,526,406 | 60,565,737 | 0.03% |
| 2023-10-16 | 41.55 | 41.55 | 39.70 | 39.98 | 26.99 | qfq | 1,951,129 | 78,529,811 | -3.22% |
| 2023-10-13 | 41.40 | 41.88 | 41.09 | 41.31 | 27.89 | qfq | 1,990,938 | 82,440,134 | -0.22% |
| 2023-10-12 | 41.40 | 41.68 | 40.70 | 41.40 | 27.95 | qfq | 2,876,507 | 118,684,385 | 2.86% |
| 2023-10-11 | 39.42 | 40.60 | 39.42 | 40.25 | 27.17 | qfq | 1,662,953 | 66,721,789 | 2.16% |
| 2023-10-10 | 39.41 | 39.65 | 39.08 | 39.40 | 26.60 | qfq | 944,224 | 37,195,424 | -0.03% |
| 2023-10-09 | 39.46 | 39.77 | 38.91 | 39.41 | 26.61 | qfq | 1,379,385 | 54,190,849 | 0.00% |
| 2023-09-28 | 38.39 | 39.87 | 38.39 | 39.41 | 26.61 | qfq | 1,354,116 | 53,145,320 | 2.63% |
| 2023-09-27 | 38.30 | 39.17 | 38.13 | 38.40 | 25.93 | qfq | 1,076,966 | 41,570,870 | 0.00% |
| 2023-09-26 | 38.86 | 39.17 | 38.14 | 38.40 | 25.93 | qfq | 1,159,405 | 44,791,778 | -0.13% |
| 2023-09-25 | 39.15 | 39.19 | 38.29 | 38.45 | 25.96 | qfq | 944,349 | 36,450,290 | -1.33% |
| 2023-09-22 | 36.99 | 39.04 | 36.99 | 38.97 | 26.31 | qfq | 1,440,415 | 55,061,503 | 4.39% |
| 2023-09-21 | 37.52 | 37.93 | 37.28 | 37.33 | 25.20 | qfq | 849,536 | 31,872,902 | -0.80% |
| 2023-09-20 | 38.21 | 38.59 | 37.50 | 37.63 | 25.41 | qfq | 933,510 | 35,372,604 | -1.54% |
| 2023-09-19 | 38.77 | 38.84 | 37.78 | 38.22 | 25.80 | qfq | 1,089,805 | 41,720,315 | -1.44% |
| 2023-09-18 | 39.52 | 39.72 | 38.69 | 38.78 | 26.18 | qfq | 1,422,631 | 55,609,578 | -2.71% |
| 2023-09-15 | 39.77 | 40.75 | 38.90 | 39.86 | 26.91 | qfq | 1,170,109 | 46,510,271 | 1.14% |
| 2023-09-14 | 40.20 | 40.25 | 39.13 | 39.41 | 26.61 | qfq | 974,691 | 38,528,714 | -1.87% |
| 2023-09-13 | 40.68 | 41.00 | 39.66 | 40.16 | 27.11 | qfq | 1,365,785 | 54,930,958 | -2.14% |
| 2023-09-12 | 41.24 | 41.49 | 40.51 | 41.04 | 27.71 | qfq | 1,119,502 | 45,808,877 | -0.87% |
| 2023-09-11 | 41.36 | 41.70 | 40.80 | 41.40 | 27.95 | qfq | 1,642,466 | 67,949,452 | 0.93% |
| 2023-09-08 | 40.49 | 41.22 | 40.01 | 41.02 | 27.69 | qfq | 1,620,500 | 66,280,079 | 1.69% |
| 2023-09-07 | 41.52 | 41.52 | 40.20 | 40.34 | 27.23 | qfq | 1,574,396 | 63,963,581 | -2.56% |
| 2023-09-06 | 40.20 | 41.58 | 40.19 | 41.40 | 27.95 | qfq | 2,069,299 | 85,204,105 | 1.79% |
| 2023-09-05 | 40.40 | 41.11 | 40.11 | 40.67 | 27.46 | qfq | 1,902,592 | 77,561,482 | 0.69% |
| 2023-09-04 | 40.47 | 40.47 | 39.52 | 40.39 | 27.27 | qfq | 1,668,417 | 66,579,206 | 0.77% |
| 2023-09-01 | 40.46 | 40.76 | 39.81 | 40.08 | 27.06 | qfq | 1,488,421 | 59,880,380 | -0.55% |
| 2023-08-31 | 40.18 | 40.70 | 39.73 | 40.30 | 27.21 | qfq | 2,248,527 | 90,625,865 | 0.55% |
| 2023-08-30 | 38.88 | 40.80 | 38.70 | 40.08 | 27.06 | qfq | 2,779,448 | 111,028,031 | 3.86% |
| 2023-08-29 | 35.80 | 38.92 | 35.71 | 38.59 | 26.05 | qfq | 2,485,300 | 93,448,653 | 7.43% |
| 2023-08-28 | 39.88 | 39.88 | 35.78 | 35.92 | 24.25 | qfq | 2,466,581 | 91,722,290 | -0.50% |
| 2023-08-25 | 37.80 | 38.36 | 35.57 | 36.10 | 24.37 | qfq | 2,517,462 | 91,645,577 | -5.89% |
| 2023-08-24 | 38.70 | 39.13 | 37.79 | 38.36 | 25.90 | qfq | 1,713,227 | 65,935,874 | -1.31% |
| 2023-08-23 | 39.35 | 39.49 | 38.60 | 38.87 | 26.24 | qfq | 1,089,345 | 42,482,292 | -1.62% |
| 2023-08-22 | 39.40 | 40.06 | 38.42 | 39.51 | 26.67 | qfq | 1,978,727 | 77,906,277 | 0.79% |
| 2023-08-21 | 38.57 | 40.20 | 38.57 | 39.20 | 26.47 | qfq | 1,591,159 | 63,078,081 | 0.90% |
| 2023-08-18 | 38.92 | 39.90 | 38.85 | 38.85 | 26.23 | qfq | 1,218,378 | 47,987,922 | -0.18% |
| 2023-08-17 | 37.80 | 39.17 | 37.59 | 38.92 | 26.28 | qfq | 1,062,640 | 40,948,939 | 2.58% |
| 2023-08-16 | 38.61 | 39.13 | 37.90 | 37.94 | 25.61 | qfq | 1,364,529 | 52,374,730 | -2.29% |
| 2023-08-15 | 39.26 | 39.58 | 38.52 | 38.83 | 26.22 | qfq | 964,088 | 37,506,925 | -1.10% |
| 2023-08-14 | 39.00 | 39.60 | 38.63 | 39.26 | 26.51 | qfq | 1,317,629 | 51,490,756 | -0.30% |
| 2023-08-11 | 40.50 | 40.50 | 39.38 | 39.38 | 26.59 | qfq | 1,318,722 | 52,594,201 | -2.77% |
| 2023-08-10 | 40.58 | 40.65 | 40.09 | 40.50 | 27.34 | qfq | 933,044 | 37,772,554 | 0.45% |
| 2023-08-09 | 40.83 | 40.83 | 39.88 | 40.32 | 27.22 | qfq | 1,660,053 | 66,742,210 | -1.66% |
| 2023-08-08 | 40.35 | 41.15 | 40.35 | 41.00 | 27.68 | qfq | 1,294,712 | 52,918,251 | 0.99% |
| 2023-08-07 | 41.00 | 41.43 | 40.31 | 40.60 | 27.41 | qfq | 1,756,146 | 71,743,439 | -1.91% |
| 2023-08-04 | 40.88 | 41.40 | 40.74 | 41.39 | 27.94 | qfq | 1,521,027 | 62,537,247 | 1.40% |
| 2023-08-03 | 40.54 | 41.06 | 40.54 | 40.82 | 27.56 | qfq | 1,209,764 | 49,307,939 | -0.58% |
| 2023-08-02 | 40.45 | 41.17 | 40.24 | 41.06 | 27.72 | qfq | 1,283,501 | 52,332,323 | 0.42% |
| 2023-08-01 | 40.83 | 41.50 | 40.42 | 40.89 | 27.61 | qfq | 2,297,457 | 93,974,241 | -0.75% |
| 2023-07-31 | 40.71 | 41.48 | 40.22 | 41.20 | 27.82 | qfq | 1,750,079 | 71,871,678 | 1.23% |
| 2023-07-28 | 40.10 | 41.20 | 39.45 | 40.70 | 27.48 | qfq | 2,159,123 | 86,942,080 | 1.09% |
| 2023-07-27 | 40.88 | 41.09 | 40.20 | 40.26 | 27.18 | qfq | 1,453,798 | 58,825,190 | -1.25% |
| 2023-07-26 | 41.80 | 41.80 | 40.66 | 40.77 | 27.53 | qfq | 1,716,459 | 70,202,944 | -2.67% |
| 2023-07-25 | 41.50 | 42.11 | 41.10 | 41.89 | 28.28 | qfq | 1,882,084 | 78,378,417 | 1.53% |
| 2023-07-24 | 42.39 | 42.89 | 40.66 | 41.26 | 27.86 | qfq | 2,480,691 | 103,169,456 | -3.39% |
| 2023-07-21 | 43.59 | 44.50 | 42.60 | 42.71 | 28.83 | qfq | 2,048,390 | 89,244,930 | -1.95% |
| 2023-07-20 | 45.92 | 45.94 | 43.36 | 43.56 | 29.41 | qfq | 3,639,094 | 160,977,021 | -5.41% |
| 2023-07-19 | 45.89 | 46.46 | 45.05 | 46.05 | 31.09 | qfq | 2,683,847 | 123,029,006 | 0.52% |
| 2023-07-18 | 45.40 | 46.67 | 45.07 | 45.81 | 30.93 | qfq | 3,416,372 | 157,204,781 | 1.39% |