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
金博股份688598.SH
最近收盘价31.262026-07-17
最近交易日2026-07-17
成交量（股）18,067,665
成交额（元）594,723,178
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-27 | 2024-07-03 | bonus_share | — | — | 0.49 | — | 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 | 35.57 | 35.69 | 30.61 | 31.26 | 31.26 | qfq | 18,067,665 | 594,723,178 | -11.49% |
| 2026-07-16 | 37.40 | 38.54 | 35.07 | 35.32 | 35.32 | qfq | 12,597,666 | 463,059,430 | -7.35% |
| 2026-07-15 | 40.98 | 41.70 | 38.02 | 38.12 | 38.12 | qfq | 12,665,014 | 498,197,047 | -5.97% |
| 2026-07-14 | 40.50 | 40.88 | 38.30 | 40.54 | 40.54 | qfq | 10,468,383 | 418,150,208 | 1.71% |
| 2026-07-13 | 43.50 | 44.29 | 39.77 | 39.86 | 39.86 | qfq | 14,323,510 | 594,399,519 | -10.43% |
| 2026-07-10 | 45.00 | 46.74 | 44.30 | 44.50 | 44.50 | qfq | 15,933,802 | 720,666,310 | -2.20% |
| 2026-07-09 | 42.47 | 45.59 | 42.40 | 45.50 | 45.50 | qfq | 20,679,880 | 917,314,941 | 7.87% |
| 2026-07-08 | 43.66 | 43.94 | 40.80 | 42.18 | 42.18 | qfq | 14,247,103 | 601,912,556 | -2.70% |
| 2026-07-07 | 46.93 | 47.93 | 42.92 | 43.35 | 43.35 | qfq | 20,945,905 | 933,943,303 | -8.76% |
| 2026-07-06 | 48.84 | 49.76 | 45.92 | 47.51 | 47.51 | qfq | 20,060,444 | 954,011,517 | -2.22% |
| 2026-07-03 | 48.18 | 50.86 | 45.70 | 48.59 | 48.59 | qfq | 21,923,031 | 1,060,481,346 | 1.93% |
| 2026-07-02 | 49.00 | 51.05 | 47.20 | 47.67 | 47.67 | qfq | 18,181,115 | 886,798,881 | -4.81% |
| 2026-07-01 | 50.50 | 52.50 | 48.38 | 50.08 | 50.08 | qfq | 24,299,148 | 1,224,090,320 | 1.27% |
| 2026-06-30 | 48.23 | 50.00 | 47.46 | 49.45 | 49.45 | qfq | 19,006,871 | 928,359,237 | 1.52% |
| 2026-06-29 | 50.70 | 54.81 | 47.72 | 48.71 | 48.71 | qfq | 25,178,692 | 1,268,173,107 | -3.98% |
| 2026-06-26 | 54.08 | 54.20 | 50.20 | 50.73 | 50.73 | qfq | 17,726,163 | 915,218,783 | -6.61% |
| 2026-06-25 | 55.38 | 57.44 | 52.58 | 54.32 | 54.32 | qfq | 24,039,304 | 1,311,093,766 | -4.40% |
| 2026-06-24 | 55.64 | 57.80 | 53.46 | 56.82 | 56.82 | qfq | 31,649,181 | 1,759,589,454 | -0.73% |
| 2026-06-23 | 60.80 | 61.28 | 55.55 | 57.24 | 57.24 | qfq | 28,161,268 | 1,638,046,963 | -7.74% |
| 2026-06-22 | 64.41 | 66.00 | 59.91 | 62.04 | 62.04 | qfq | 51,684,278 | 3,242,101,524 | 3.83% |
| 2026-06-18 | 52.27 | 59.75 | 52.27 | 59.75 | 59.75 | qfq | 30,520,437 | 1,774,749,784 | 20.00% |
| 2026-06-17 | 40.00 | 49.79 | 40.00 | 49.79 | 49.79 | qfq | 34,678,983 | 1,565,465,415 | 20.00% |
| 2026-06-16 | 39.92 | 41.49 | 39.20 | 41.49 | 41.49 | qfq | 24,621,220 | 995,639,445 | 5.38% |
| 2026-06-15 | 34.50 | 39.80 | 34.34 | 39.37 | 39.37 | qfq | 25,262,253 | 936,299,978 | 16.14% |
| 2026-06-12 | 35.20 | 38.55 | 33.90 | 33.90 | 33.90 | qfq | 26,056,491 | 945,898,551 | -1.99% |
| 2026-06-11 | 32.53 | 35.98 | 32.01 | 34.59 | 34.59 | qfq | 20,874,202 | 712,559,781 | 5.75% |
| 2026-06-10 | 33.03 | 33.19 | 32.01 | 32.71 | 32.71 | qfq | 10,398,506 | 338,259,133 | -3.14% |
| 2026-06-09 | 32.60 | 34.00 | 31.76 | 33.77 | 33.77 | qfq | 13,656,231 | 450,156,566 | 5.66% |
| 2026-06-08 | 32.50 | 33.60 | 31.35 | 31.96 | 31.96 | qfq | 12,661,338 | 410,038,052 | -6.77% |
| 2026-06-05 | 33.20 | 35.28 | 32.79 | 34.28 | 34.28 | qfq | 17,142,001 | 590,810,411 | 0.82% |
| 2026-06-04 | 29.99 | 34.43 | 29.99 | 34.00 | 34.00 | qfq | 18,613,724 | 613,056,330 | 11.59% |
| 2026-06-03 | 30.60 | 32.16 | 30.05 | 30.47 | 30.47 | qfq | 9,077,116 | 283,209,282 | -0.13% |
| 2026-06-02 | 29.65 | 31.33 | 29.51 | 30.51 | 30.51 | qfq | 9,304,921 | 283,945,592 | 1.50% |
| 2026-06-01 | 31.13 | 31.59 | 29.90 | 30.06 | 30.06 | qfq | 9,689,690 | 296,881,327 | -3.68% |
| 2026-05-29 | 33.88 | 34.70 | 30.98 | 31.21 | 31.21 | qfq | 13,495,180 | 434,636,022 | -7.91% |
| 2026-05-28 | 32.68 | 34.29 | 31.85 | 33.89 | 33.89 | qfq | 12,148,966 | 403,290,112 | 3.29% |
| 2026-05-27 | 33.00 | 33.96 | 32.70 | 32.81 | 32.81 | qfq | 9,387,532 | 311,665,988 | -2.09% |
| 2026-05-26 | 34.13 | 35.94 | 32.88 | 33.51 | 33.51 | qfq | 13,514,209 | 460,773,298 | -2.79% |
| 2026-05-25 | 35.00 | 35.67 | 33.50 | 34.47 | 34.47 | qfq | 11,551,437 | 396,927,025 | -0.43% |
| 2026-05-22 | 35.37 | 35.40 | 33.78 | 34.62 | 34.62 | qfq | 13,401,602 | 463,430,290 | -0.29% |
| 2026-05-21 | 36.10 | 37.50 | 34.72 | 34.72 | 34.72 | qfq | 16,895,683 | 605,520,203 | -4.19% |
| 2026-05-20 | 36.07 | 36.97 | 35.50 | 36.24 | 36.24 | qfq | 13,590,971 | 489,810,137 | -0.60% |
| 2026-05-19 | 33.33 | 36.60 | 33.15 | 36.46 | 36.46 | qfq | 18,835,105 | 671,772,127 | 8.67% |
| 2026-05-18 | 32.18 | 34.27 | 31.66 | 33.55 | 33.55 | qfq | 19,320,794 | 637,867,620 | 4.52% |
| 2026-05-15 | 32.00 | 33.25 | 31.90 | 32.10 | 32.10 | qfq | 19,654,264 | 638,353,418 | 0.47% |
| 2026-05-14 | 30.99 | 33.33 | 30.21 | 31.95 | 31.95 | qfq | 24,549,167 | 782,994,243 | 3.73% |
| 2026-05-13 | 29.18 | 31.06 | 28.60 | 30.80 | 30.80 | qfq | 17,747,182 | 531,907,206 | 6.28% |
| 2026-05-12 | 28.43 | 29.25 | 27.72 | 28.98 | 28.98 | qfq | 12,856,871 | 366,640,943 | 1.90% |
| 2026-05-11 | 24.91 | 28.50 | 24.91 | 28.44 | 28.44 | qfq | 16,481,525 | 446,972,965 | 13.26% |
| 2026-05-08 | 25.33 | 25.45 | 24.69 | 25.11 | 25.11 | qfq | 6,377,803 | 159,304,627 | -1.34% |
| 2026-05-07 | 25.02 | 25.78 | 25.02 | 25.45 | 25.45 | qfq | 5,562,339 | 141,681,226 | 1.72% |
| 2026-05-06 | 24.78 | 25.19 | 24.65 | 25.02 | 25.02 | qfq | 5,590,600 | 139,303,243 | 0.93% |
| 2026-04-30 | 24.70 | 24.95 | 24.51 | 24.79 | 24.79 | qfq | 3,998,436 | 99,017,438 | -0.48% |
| 2026-04-29 | 24.17 | 25.26 | 24.15 | 24.91 | 24.91 | qfq | 5,227,358 | 129,846,982 | 2.01% |
| 2026-04-28 | 24.86 | 25.76 | 24.21 | 24.42 | 24.42 | qfq | 4,881,396 | 120,312,808 | -1.77% |
| 2026-04-27 | 23.40 | 25.01 | 23.33 | 24.86 | 24.86 | qfq | 7,426,025 | 181,918,397 | 6.15% |
| 2026-04-24 | 23.60 | 23.69 | 22.98 | 23.42 | 23.42 | qfq | 4,862,414 | 113,239,426 | -1.06% |
| 2026-04-23 | 24.24 | 24.26 | 23.53 | 23.67 | 23.67 | qfq | 4,661,273 | 110,673,571 | -1.99% |
| 2026-04-22 | 24.28 | 24.65 | 23.98 | 24.15 | 24.15 | qfq | 3,675,984 | 89,006,272 | -0.25% |
| 2026-04-21 | 24.26 | 24.80 | 24.03 | 24.21 | 24.21 | qfq | 4,662,597 | 113,607,582 | 0.62% |
| 2026-04-20 | 23.70 | 24.18 | 23.62 | 24.06 | 24.06 | qfq | 3,150,674 | 75,452,258 | 0.88% |
| 2026-04-17 | 23.42 | 24.08 | 23.33 | 23.85 | 23.85 | qfq | 3,172,461 | 75,130,665 | 1.15% |
| 2026-04-16 | 23.56 | 23.74 | 23.26 | 23.58 | 23.58 | qfq | 2,967,291 | 69,831,504 | 1.20% |
| 2026-04-15 | 23.50 | 23.65 | 23.21 | 23.30 | 23.30 | qfq | 2,648,798 | 61,916,093 | -0.60% |
| 2026-04-14 | 23.24 | 23.47 | 23.07 | 23.44 | 23.44 | qfq | 3,163,460 | 73,576,113 | 1.43% |
| 2026-04-13 | 22.66 | 23.38 | 22.53 | 23.11 | 23.11 | qfq | 3,276,117 | 75,400,005 | 1.49% |
| 2026-04-10 | 22.63 | 23.20 | 22.57 | 22.77 | 22.77 | qfq | 3,040,369 | 69,617,474 | 1.29% |
| 2026-04-09 | 22.80 | 22.80 | 22.26 | 22.48 | 22.48 | qfq | 2,842,831 | 63,919,443 | -1.71% |
| 2026-04-08 | 22.35 | 22.91 | 22.35 | 22.87 | 22.87 | qfq | 3,903,626 | 88,734,391 | 4.67% |
| 2026-04-07 | 21.49 | 22.08 | 21.10 | 21.85 | 21.85 | qfq | 3,624,542 | 79,196,881 | 3.07% |
| 2026-04-03 | 22.02 | 22.10 | 21.13 | 21.20 | 21.20 | qfq | 3,806,788 | 81,483,209 | -3.64% |
| 2026-04-02 | 23.00 | 23.01 | 21.81 | 22.00 | 22.00 | qfq | 4,360,110 | 96,972,275 | -4.39% |
| 2026-04-01 | 22.68 | 23.03 | 22.47 | 23.01 | 23.01 | qfq | 4,032,502 | 91,831,050 | 3.51% |
| 2026-03-31 | 23.03 | 23.33 | 22.19 | 22.23 | 22.23 | qfq | 3,713,073 | 84,307,188 | -3.72% |
| 2026-03-30 | 23.70 | 23.78 | 22.80 | 23.09 | 23.09 | qfq | 4,712,229 | 108,852,927 | -3.15% |
| 2026-03-27 | 23.00 | 24.05 | 22.86 | 23.84 | 23.84 | qfq | 3,634,458 | 86,044,660 | 2.19% |
| 2026-03-26 | 23.96 | 24.10 | 23.19 | 23.33 | 23.33 | qfq | 3,042,875 | 71,859,503 | -2.18% |
| 2026-03-25 | 23.69 | 24.26 | 23.69 | 23.85 | 23.85 | qfq | 3,983,813 | 95,416,172 | 0.46% |
| 2026-03-24 | 23.56 | 23.89 | 22.52 | 23.74 | 23.74 | qfq | 4,766,387 | 110,487,560 | 1.93% |
| 2026-03-23 | 24.20 | 24.76 | 23.18 | 23.29 | 23.29 | qfq | 6,258,217 | 149,635,418 | -5.52% |
| 2026-03-20 | 25.31 | 26.15 | 24.63 | 24.65 | 24.65 | qfq | 8,211,570 | 208,314,798 | -2.41% |
| 2026-03-19 | 25.30 | 25.60 | 25.01 | 25.26 | 25.26 | qfq | 3,009,728 | 76,100,240 | -1.29% |
| 2026-03-18 | 25.61 | 25.86 | 25.17 | 25.59 | 25.59 | qfq | 3,037,386 | 77,277,090 | 0.12% |
| 2026-03-17 | 26.30 | 26.89 | 25.52 | 25.56 | 25.56 | qfq | 3,859,041 | 101,362,882 | -3.29% |
| 2026-03-16 | 26.60 | 26.97 | 26.26 | 26.43 | 26.43 | qfq | 4,145,348 | 109,859,271 | -0.94% |
| 2026-03-13 | 26.49 | 27.42 | 26.47 | 26.68 | 26.68 | qfq | 4,267,643 | 114,984,865 | -0.26% |
| 2026-03-12 | 26.35 | 26.85 | 26.25 | 26.75 | 26.75 | qfq | 3,961,564 | 105,389,037 | 1.56% |
| 2026-03-11 | 26.27 | 26.88 | 26.10 | 26.34 | 26.34 | qfq | 4,165,289 | 110,429,440 | 0.69% |
| 2026-03-10 | 25.66 | 26.18 | 25.65 | 26.16 | 26.16 | qfq | 4,058,757 | 105,301,988 | 2.55% |
| 2026-03-09 | 25.46 | 25.70 | 24.86 | 25.51 | 25.51 | qfq | 3,929,324 | 99,165,314 | -1.05% |
| 2026-03-06 | 25.44 | 26.03 | 25.29 | 25.78 | 25.78 | qfq | 3,167,525 | 81,444,262 | 1.34% |
| 2026-03-05 | 25.98 | 26.40 | 25.36 | 25.44 | 25.44 | qfq | 4,598,744 | 118,494,030 | 0.16% |
| 2026-03-04 | 25.99 | 26.44 | 25.12 | 25.40 | 25.40 | qfq | 6,259,616 | 160,848,058 | -3.46% |
| 2026-03-03 | 27.37 | 28.20 | 26.21 | 26.31 | 26.31 | qfq | 6,101,277 | 164,403,007 | -3.87% |
| 2026-03-02 | 28.02 | 28.59 | 27.27 | 27.37 | 27.37 | qfq | 4,580,547 | 127,014,660 | -3.83% |
| 2026-02-27 | 27.90 | 28.59 | 27.90 | 28.46 | 28.46 | qfq | 3,202,914 | 90,720,880 | 1.10% |
| 2026-02-26 | 28.38 | 28.40 | 27.87 | 28.15 | 28.15 | qfq | 3,563,183 | 100,183,325 | -0.81% |
| 2026-02-25 | 27.93 | 28.47 | 27.76 | 28.38 | 28.38 | qfq | 3,530,751 | 99,744,272 | 1.39% |
| 2026-02-24 | 28.30 | 28.58 | 27.82 | 27.99 | 27.99 | qfq | 3,460,158 | 97,344,907 | 0.00% |
| 2026-02-13 | 28.45 | 28.73 | 27.98 | 27.99 | 27.99 | qfq | 3,347,033 | 94,875,746 | -2.44% |
| 2026-02-12 | 28.30 | 29.00 | 28.02 | 28.69 | 28.69 | qfq | 4,272,385 | 122,012,777 | 1.27% |
| 2026-02-11 | 28.50 | 28.98 | 28.33 | 28.33 | 28.33 | qfq | 3,517,737 | 100,567,488 | -1.39% |
| 2026-02-10 | 29.16 | 29.39 | 28.55 | 28.73 | 28.73 | qfq | 6,007,255 | 173,076,873 | -2.41% |
| 2026-02-09 | 27.58 | 30.35 | 27.48 | 29.44 | 29.44 | qfq | 12,387,299 | 361,087,023 | 8.63% |
| 2026-02-06 | 26.65 | 27.60 | 26.18 | 27.10 | 27.10 | qfq | 5,798,083 | 156,855,674 | 1.50% |
| 2026-02-05 | 28.38 | 28.38 | 26.62 | 26.70 | 26.70 | qfq | 9,664,302 | 262,297,849 | -6.71% |
| 2026-02-04 | 28.22 | 29.05 | 27.96 | 28.62 | 28.62 | qfq | 6,858,300 | 195,856,014 | 1.42% |
| 2026-02-03 | 27.50 | 28.38 | 27.20 | 28.22 | 28.22 | qfq | 4,533,533 | 126,926,299 | 4.13% |
| 2026-02-02 | 28.50 | 28.69 | 27.10 | 27.10 | 27.10 | qfq | 6,412,671 | 178,013,418 | -4.51% |
| 2026-01-30 | 28.70 | 29.17 | 27.44 | 28.38 | 28.38 | qfq | 7,107,844 | 200,452,900 | -2.37% |
| 2026-01-29 | 29.63 | 30.23 | 28.91 | 29.07 | 29.07 | qfq | 5,873,704 | 173,461,749 | -1.89% |
| 2026-01-28 | 30.46 | 30.51 | 29.00 | 29.63 | 29.63 | qfq | 5,156,030 | 153,514,019 | -2.88% |
| 2026-01-27 | 30.35 | 30.88 | 28.33 | 30.51 | 30.51 | qfq | 11,731,480 | 345,458,956 | 1.03% |
| 2026-01-26 | 32.70 | 32.70 | 30.03 | 30.20 | 30.20 | qfq | 10,752,044 | 330,240,773 | -5.89% |
| 2026-01-23 | 29.95 | 32.15 | 29.92 | 32.09 | 32.09 | qfq | 12,259,990 | 387,537,238 | 7.25% |
| 2026-01-22 | 29.10 | 30.36 | 28.90 | 29.92 | 29.92 | qfq | 6,227,566 | 185,641,737 | 2.96% |
| 2026-01-21 | 28.66 | 29.18 | 28.43 | 29.06 | 29.06 | qfq | 4,217,588 | 122,064,871 | 0.90% |
| 2026-01-20 | 30.80 | 30.98 | 28.60 | 28.80 | 28.80 | qfq | 9,571,392 | 281,479,754 | -5.97% |
| 2026-01-19 | 30.00 | 32.57 | 29.54 | 30.63 | 30.63 | qfq | 9,588,572 | 299,099,778 | -1.67% |
| 2026-01-16 | 30.80 | 31.24 | 30.42 | 31.15 | 31.15 | qfq | 4,523,623 | 139,305,678 | 1.47% |
| 2026-01-15 | 30.39 | 30.91 | 30.28 | 30.70 | 30.70 | qfq | 3,748,600 | 114,721,757 | -0.42% |
| 2026-01-14 | 31.37 | 31.88 | 30.31 | 30.83 | 30.83 | qfq | 7,172,599 | 223,028,716 | -1.78% |
| 2026-01-13 | 31.90 | 32.51 | 30.90 | 31.39 | 31.39 | qfq | 7,502,523 | 236,467,184 | -1.48% |
| 2026-01-12 | 31.50 | 32.31 | 31.50 | 31.86 | 31.86 | qfq | 7,284,264 | 232,241,355 | -0.28% |
| 2026-01-09 | 30.90 | 33.60 | 30.62 | 31.95 | 31.95 | qfq | 11,903,936 | 386,664,863 | 4.34% |
| 2026-01-08 | 30.36 | 30.96 | 30.18 | 30.62 | 30.62 | qfq | 4,059,038 | 124,533,081 | 0.56% |
| 2026-01-07 | 30.47 | 30.62 | 30.07 | 30.45 | 30.45 | qfq | 3,405,399 | 103,254,574 | -0.16% |
| 2026-01-06 | 29.94 | 30.66 | 29.85 | 30.50 | 30.50 | qfq | 4,434,264 | 134,179,410 | 1.97% |
| 2026-01-05 | 29.40 | 30.02 | 29.36 | 29.91 | 29.91 | qfq | 2,580,042 | 76,878,846 | 1.87% |
| 2025-12-31 | 29.92 | 30.14 | 29.10 | 29.36 | 29.36 | qfq | 3,050,414 | 89,807,893 | -1.81% |
| 2025-12-30 | 30.00 | 30.30 | 29.65 | 29.90 | 29.90 | qfq | 2,726,002 | 81,629,395 | -0.96% |
| 2025-12-29 | 30.22 | 30.68 | 29.88 | 30.19 | 30.19 | qfq | 3,511,191 | 106,327,368 | 0.67% |
| 2025-12-26 | 29.88 | 30.30 | 29.75 | 29.99 | 29.99 | qfq | 3,530,683 | 106,169,776 | 0.37% |
| 2025-12-25 | 29.29 | 30.45 | 28.93 | 29.88 | 29.88 | qfq | 5,456,303 | 162,097,237 | 3.50% |
| 2025-12-24 | 27.88 | 29.09 | 27.81 | 28.87 | 28.87 | qfq | 3,542,249 | 101,567,268 | 3.59% |
| 2025-12-23 | 28.07 | 28.31 | 27.72 | 27.87 | 27.87 | qfq | 2,365,630 | 66,238,436 | -0.46% |
| 2025-12-22 | 28.43 | 28.52 | 27.95 | 28.00 | 28.00 | qfq | 2,837,758 | 80,143,140 | -1.16% |
| 2025-12-19 | 28.04 | 28.65 | 27.90 | 28.33 | 28.33 | qfq | 2,152,257 | 61,005,492 | 1.03% |
| 2025-12-18 | 28.36 | 29.10 | 28.00 | 28.04 | 28.04 | qfq | 2,934,558 | 83,536,429 | -1.41% |
| 2025-12-17 | 27.72 | 28.51 | 27.35 | 28.44 | 28.44 | qfq | 2,649,031 | 74,022,825 | 2.30% |
| 2025-12-16 | 28.72 | 28.73 | 27.60 | 27.80 | 27.80 | qfq | 3,485,599 | 97,346,917 | -3.30% |
| 2025-12-15 | 28.88 | 29.30 | 28.70 | 28.75 | 28.75 | qfq | 2,025,977 | 58,699,835 | -0.93% |
| 2025-12-12 | 28.59 | 29.59 | 28.50 | 29.02 | 29.02 | qfq | 2,902,503 | 84,261,046 | 1.40% |
| 2025-12-11 | 28.90 | 29.33 | 28.55 | 28.62 | 28.62 | qfq | 2,099,321 | 60,633,239 | -1.11% |
| 2025-12-10 | 29.27 | 29.27 | 28.63 | 28.94 | 28.94 | qfq | 1,884,206 | 54,330,255 | -0.75% |
| 2025-12-09 | 29.10 | 29.35 | 28.89 | 29.16 | 29.16 | qfq | 1,654,077 | 48,132,172 | -0.14% |
| 2025-12-08 | 29.08 | 29.33 | 28.89 | 29.20 | 29.20 | qfq | 2,108,607 | 61,485,314 | 1.11% |
| 2025-12-05 | 27.92 | 28.94 | 27.82 | 28.88 | 28.88 | qfq | 2,475,211 | 70,508,760 | 2.96% |
| 2025-12-04 | 28.58 | 28.58 | 27.78 | 28.05 | 28.05 | qfq | 1,680,592 | 47,199,887 | -0.36% |
| 2025-12-03 | 28.55 | 28.59 | 28.05 | 28.15 | 28.15 | qfq | 1,959,169 | 55,302,553 | -1.30% |
| 2025-12-02 | 29.42 | 29.42 | 28.50 | 28.52 | 28.52 | qfq | 2,491,126 | 71,754,086 | -2.93% |
| 2025-12-01 | 29.14 | 29.69 | 28.98 | 29.38 | 29.38 | qfq | 3,691,200 | 108,700,629 | 0.82% |
| 2025-11-28 | 29.16 | 29.49 | 28.86 | 29.14 | 29.14 | qfq | 2,749,077 | 80,017,609 | 0.28% |
| 2025-11-27 | 28.54 | 29.49 | 28.30 | 29.06 | 29.06 | qfq | 4,054,757 | 117,547,671 | 2.69% |
| 2025-11-26 | 28.80 | 28.98 | 28.20 | 28.30 | 28.30 | qfq | 3,032,217 | 86,741,303 | -1.87% |
| 2025-11-25 | 28.98 | 29.14 | 28.66 | 28.84 | 28.84 | qfq | 2,983,735 | 86,192,891 | 0.14% |
| 2025-11-24 | 28.76 | 29.22 | 28.12 | 28.80 | 28.80 | qfq | 4,283,681 | 122,760,569 | 0.14% |
| 2025-11-21 | 28.80 | 29.16 | 27.50 | 28.76 | 28.76 | qfq | 6,675,583 | 188,769,454 | -1.54% |
| 2025-11-20 | 29.75 | 30.20 | 29.02 | 29.21 | 29.21 | qfq | 3,581,897 | 105,796,627 | -1.45% |
| 2025-11-19 | 30.36 | 30.76 | 29.44 | 29.64 | 29.64 | qfq | 3,495,059 | 104,415,701 | -2.56% |
| 2025-11-18 | 31.70 | 31.89 | 30.20 | 30.42 | 30.42 | qfq | 5,956,018 | 183,352,298 | -4.64% |
| 2025-11-17 | 32.40 | 32.56 | 31.30 | 31.90 | 31.90 | qfq | 4,694,166 | 149,614,647 | -0.62% |
| 2025-11-14 | 31.80 | 32.97 | 31.40 | 32.10 | 32.10 | qfq | 6,170,604 | 199,468,160 | 0.69% |
| 2025-11-13 | 31.00 | 32.68 | 30.91 | 31.88 | 31.88 | qfq | 6,879,660 | 219,422,296 | 2.84% |
| 2025-11-12 | 32.09 | 32.09 | 30.30 | 31.00 | 31.00 | qfq | 7,302,166 | 225,538,262 | -3.43% |
| 2025-11-11 | 31.22 | 32.68 | 31.00 | 32.10 | 32.10 | qfq | 9,180,935 | 295,265,070 | 3.05% |
| 2025-11-10 | 31.30 | 31.89 | 30.88 | 31.15 | 31.15 | qfq | 4,979,417 | 156,288,123 | -0.26% |
| 2025-11-07 | 30.70 | 31.65 | 30.16 | 31.23 | 31.23 | qfq | 4,669,586 | 145,471,403 | 1.33% |
| 2025-11-06 | 30.80 | 31.96 | 30.71 | 30.82 | 30.82 | qfq | 3,493,667 | 108,355,796 | 0.42% |
| 2025-11-05 | 29.56 | 31.18 | 29.20 | 30.69 | 30.69 | qfq | 4,966,461 | 151,445,315 | 1.76% |
| 2025-11-04 | 31.00 | 31.49 | 29.94 | 30.16 | 30.16 | qfq | 5,311,126 | 161,871,919 | -3.80% |
| 2025-11-03 | 31.71 | 32.20 | 30.29 | 31.35 | 31.35 | qfq | 6,538,650 | 202,188,029 | -0.57% |
| 2025-10-31 | 30.90 | 32.65 | 30.60 | 31.53 | 31.53 | qfq | 8,170,843 | 262,377,035 | 2.07% |
| 2025-10-30 | 31.50 | 31.88 | 30.75 | 30.89 | 30.89 | qfq | 8,497,894 | 264,904,816 | -5.27% |
| 2025-10-29 | 30.50 | 32.78 | 30.50 | 32.61 | 32.61 | qfq | 6,731,219 | 214,601,534 | 6.12% |
| 2025-10-28 | 30.88 | 31.51 | 30.60 | 30.73 | 30.73 | qfq | 3,152,396 | 97,831,833 | -0.61% |
| 2025-10-27 | 31.19 | 31.80 | 30.69 | 30.92 | 30.92 | qfq | 4,547,396 | 141,839,084 | -0.74% |
| 2025-10-24 | 30.95 | 31.63 | 30.82 | 31.15 | 31.15 | qfq | 3,924,019 | 122,230,906 | 0.87% |
| 2025-10-23 | 30.91 | 30.98 | 30.02 | 30.88 | 30.88 | qfq | 3,493,496 | 106,358,413 | -0.61% |
| 2025-10-22 | 31.62 | 31.62 | 30.70 | 31.07 | 31.07 | qfq | 4,358,636 | 135,423,268 | -2.26% |
| 2025-10-21 | 31.53 | 32.09 | 31.16 | 31.79 | 31.79 | qfq | 3,515,206 | 111,533,948 | 0.82% |
| 2025-10-20 | 32.00 | 32.35 | 31.08 | 31.53 | 31.53 | qfq | 5,576,628 | 176,923,547 | 0.48% |
| 2025-10-17 | 32.95 | 33.64 | 31.37 | 31.38 | 31.38 | qfq | 7,363,651 | 236,396,421 | -4.85% |
| 2025-10-16 | 34.02 | 34.15 | 32.75 | 32.98 | 32.98 | qfq | 6,390,354 | 212,403,069 | -3.57% |
| 2025-10-15 | 34.51 | 35.22 | 33.70 | 34.20 | 34.20 | qfq | 5,791,731 | 198,825,575 | -1.50% |
| 2025-10-14 | 35.23 | 36.50 | 34.32 | 34.72 | 34.72 | qfq | 6,250,364 | 221,277,484 | -1.20% |
| 2025-10-13 | 33.30 | 35.49 | 32.57 | 35.14 | 35.14 | qfq | 6,820,810 | 236,397,945 | 0.75% |
| 2025-10-10 | 36.61 | 36.99 | 34.65 | 34.88 | 34.88 | qfq | 6,917,392 | 244,627,523 | -5.01% |
| 2025-10-09 | 35.96 | 37.20 | 35.58 | 36.72 | 36.72 | qfq | 8,226,415 | 300,002,111 | 2.11% |
| 2025-09-30 | 35.20 | 36.85 | 35.01 | 35.96 | 35.96 | qfq | 7,567,245 | 274,222,001 | 1.84% |
| 2025-09-29 | 34.02 | 35.55 | 34.01 | 35.31 | 35.31 | qfq | 6,572,688 | 229,057,338 | 3.91% |
| 2025-09-26 | 34.41 | 35.05 | 33.96 | 33.98 | 33.98 | qfq | 3,710,660 | 127,639,398 | -1.76% |
| 2025-09-25 | 35.19 | 35.65 | 34.54 | 34.59 | 34.59 | qfq | 5,176,398 | 181,240,650 | -1.71% |
| 2025-09-24 | 34.27 | 35.35 | 33.80 | 35.19 | 35.19 | qfq | 7,089,052 | 245,841,317 | 2.18% |
| 2025-09-23 | 35.12 | 35.69 | 33.30 | 34.44 | 34.44 | qfq | 9,662,629 | 331,024,325 | -1.88% |
| 2025-09-22 | 35.89 | 36.20 | 34.40 | 35.10 | 35.10 | qfq | 6,887,143 | 240,446,884 | -1.71% |
| 2025-09-19 | 35.60 | 36.64 | 35.12 | 35.71 | 35.71 | qfq | 7,382,844 | 265,169,570 | -0.39% |
| 2025-09-18 | 36.61 | 38.58 | 35.50 | 35.85 | 35.85 | qfq | 11,676,399 | 432,857,383 | -1.24% |
| 2025-09-17 | 36.50 | 36.76 | 35.84 | 36.30 | 36.30 | qfq | 5,837,233 | 211,960,003 | -0.82% |
| 2025-09-16 | 35.76 | 36.64 | 35.06 | 36.60 | 36.60 | qfq | 7,002,161 | 250,457,862 | 2.23% |
| 2025-09-15 | 36.12 | 36.78 | 35.46 | 35.80 | 35.80 | qfq | 6,993,202 | 252,517,193 | -0.78% |
| 2025-09-12 | 37.03 | 37.07 | 35.00 | 36.08 | 36.08 | qfq | 9,990,215 | 359,146,536 | -2.57% |
| 2025-09-11 | 36.01 | 37.17 | 35.43 | 37.03 | 37.03 | qfq | 8,704,558 | 318,690,542 | 2.15% |
| 2025-09-10 | 35.97 | 37.60 | 35.35 | 36.25 | 36.25 | qfq | 11,810,485 | 430,284,136 | 0.78% |
| 2025-09-09 | 36.59 | 37.65 | 35.80 | 35.97 | 35.97 | qfq | 15,112,485 | 553,666,540 | -5.27% |
| 2025-09-08 | 33.60 | 38.93 | 33.10 | 37.97 | 37.97 | qfq | 23,320,610 | 842,432,257 | 17.05% |
| 2025-09-05 | 31.30 | 32.46 | 30.60 | 32.44 | 32.44 | qfq | 12,792,633 | 409,158,060 | 4.98% |
| 2025-09-04 | 31.50 | 32.84 | 30.23 | 30.90 | 30.90 | qfq | 11,446,081 | 362,891,791 | -1.75% |
| 2025-09-03 | 31.70 | 32.69 | 31.19 | 31.45 | 31.45 | qfq | 7,596,852 | 241,996,142 | 0.22% |
| 2025-09-02 | 32.36 | 32.54 | 31.18 | 31.38 | 31.38 | qfq | 7,658,822 | 243,006,303 | -3.06% |
| 2025-09-01 | 32.15 | 32.87 | 31.83 | 32.37 | 32.37 | qfq | 8,606,135 | 277,630,422 | 1.22% |
| 2025-08-29 | 30.50 | 32.80 | 30.05 | 31.98 | 31.98 | qfq | 13,393,214 | 422,681,243 | 5.65% |
| 2025-08-28 | 29.72 | 30.44 | 29.24 | 30.27 | 30.27 | qfq | 7,992,774 | 239,375,205 | 1.51% |
| 2025-08-27 | 31.66 | 32.03 | 29.66 | 29.82 | 29.82 | qfq | 13,572,444 | 418,557,938 | -5.72% |
| 2025-08-26 | 31.15 | 32.98 | 30.90 | 31.63 | 31.63 | qfq | 10,264,939 | 329,764,613 | 1.48% |
| 2025-08-25 | 32.09 | 32.35 | 31.13 | 31.17 | 31.17 | qfq | 11,674,740 | 368,283,404 | -2.59% |
| 2025-08-22 | 29.99 | 32.41 | 29.66 | 32.00 | 32.00 | qfq | 20,731,814 | 645,142,974 | 10.12% |
| 2025-08-21 | 28.82 | 29.98 | 28.41 | 29.06 | 29.06 | qfq | 10,296,787 | 299,568,997 | 0.62% |
| 2025-08-20 | 28.88 | 29.38 | 28.03 | 28.88 | 28.88 | qfq | 10,720,766 | 305,811,953 | 2.05% |
| 2025-08-19 | 26.97 | 28.57 | 26.83 | 28.30 | 28.30 | qfq | 12,032,150 | 334,239,013 | 4.97% |
| 2025-08-18 | 26.46 | 27.40 | 26.20 | 26.96 | 26.96 | qfq | 10,291,735 | 277,004,909 | 2.43% |
| 2025-08-15 | 25.17 | 26.39 | 25.16 | 26.32 | 26.32 | qfq | 7,449,415 | 193,069,264 | 4.65% |
| 2025-08-14 | 26.68 | 26.69 | 25.13 | 25.15 | 25.15 | qfq | 8,234,781 | 211,922,289 | -5.38% |
| 2025-08-13 | 26.60 | 26.97 | 26.34 | 26.58 | 26.58 | qfq | 4,426,413 | 117,781,591 | 0.04% |
| 2025-08-12 | 26.67 | 26.80 | 26.25 | 26.57 | 26.57 | qfq | 4,084,234 | 107,966,897 | -0.86% |
| 2025-08-11 | 26.10 | 26.82 | 26.09 | 26.80 | 26.80 | qfq | 4,954,523 | 131,599,995 | 2.96% |
| 2025-08-08 | 26.55 | 26.55 | 25.97 | 26.03 | 26.03 | qfq | 4,637,023 | 121,125,924 | -1.96% |
| 2025-08-07 | 27.15 | 27.22 | 26.33 | 26.55 | 26.55 | qfq | 4,841,753 | 128,791,344 | -1.88% |
| 2025-08-06 | 26.84 | 27.17 | 26.62 | 27.06 | 27.06 | qfq | 3,504,042 | 94,549,787 | 0.82% |
| 2025-08-05 | 27.19 | 27.21 | 26.77 | 26.84 | 26.84 | qfq | 3,219,933 | 86,691,589 | -0.78% |
| 2025-08-04 | 26.72 | 27.18 | 26.34 | 27.05 | 27.05 | qfq | 3,406,215 | 90,974,131 | 0.45% |
| 2025-08-01 | 26.51 | 27.02 | 26.48 | 26.93 | 26.93 | qfq | 4,714,211 | 126,250,670 | 1.62% |
| 2025-07-31 | 27.09 | 27.53 | 26.34 | 26.50 | 26.50 | qfq | 6,130,724 | 164,549,725 | -2.43% |
| 2025-07-30 | 27.67 | 27.71 | 26.70 | 27.16 | 27.16 | qfq | 5,334,156 | 145,007,163 | -1.74% |
| 2025-07-29 | 27.20 | 27.66 | 27.07 | 27.64 | 27.64 | qfq | 5,536,856 | 151,434,063 | 1.51% |
| 2025-07-28 | 27.12 | 27.46 | 26.82 | 27.23 | 27.23 | qfq | 4,772,404 | 129,855,448 | 0.67% |
| 2025-07-25 | 26.77 | 27.27 | 26.76 | 27.05 | 27.05 | qfq | 6,229,400 | 168,484,976 | 0.56% |
| 2025-07-24 | 26.01 | 26.95 | 26.00 | 26.90 | 26.90 | qfq | 5,849,022 | 155,563,056 | 3.10% |
| 2025-07-23 | 26.63 | 26.68 | 26.01 | 26.09 | 26.09 | qfq | 5,054,175 | 133,125,335 | -1.66% |
| 2025-07-22 | 26.50 | 27.00 | 26.31 | 26.53 | 26.53 | qfq | 4,999,991 | 133,181,413 | 0.00% |
| 2025-07-21 | 26.20 | 26.98 | 26.20 | 26.53 | 26.53 | qfq | 5,949,008 | 158,252,808 | 1.53% |
| 2025-07-18 | 25.68 | 26.86 | 25.64 | 26.13 | 26.13 | qfq | 7,462,444 | 196,249,553 | 1.63% |
| 2025-07-17 | 25.36 | 25.73 | 25.20 | 25.71 | 25.71 | qfq | 5,162,830 | 131,678,633 | 1.78% |
| 2025-07-16 | 25.18 | 25.49 | 25.14 | 25.26 | 25.26 | qfq | 3,262,923 | 82,554,010 | -0.16% |
| 2025-07-15 | 25.53 | 26.22 | 24.98 | 25.30 | 25.30 | qfq | 5,654,133 | 144,819,118 | -1.09% |
| 2025-07-14 | 25.50 | 25.79 | 25.18 | 25.58 | 25.58 | qfq | 3,467,933 | 88,236,064 | 0.00% |
| 2025-07-11 | 25.26 | 26.06 | 25.07 | 25.58 | 25.58 | qfq | 5,358,329 | 137,635,484 | 1.27% |
| 2025-07-10 | 25.02 | 25.57 | 25.02 | 25.26 | 25.26 | qfq | 3,330,147 | 84,401,770 | 0.44% |
| 2025-07-09 | 25.70 | 25.70 | 25.05 | 25.15 | 25.15 | qfq | 3,755,566 | 95,092,109 | -1.83% |
| 2025-07-08 | 24.58 | 26.08 | 24.51 | 25.62 | 25.62 | qfq | 6,982,096 | 177,560,032 | 3.89% |
| 2025-07-07 | 24.47 | 24.85 | 24.38 | 24.66 | 24.66 | qfq | 2,502,791 | 61,655,175 | 0.12% |
| 2025-07-04 | 25.45 | 25.73 | 24.36 | 24.63 | 24.63 | qfq | 6,155,176 | 152,449,119 | -3.15% |
| 2025-07-03 | 25.43 | 25.61 | 25.04 | 25.43 | 25.43 | qfq | 3,252,513 | 82,395,202 | -0.16% |
| 2025-07-02 | 25.18 | 25.64 | 24.86 | 25.47 | 25.47 | qfq | 5,493,609 | 138,972,961 | 1.51% |
| 2025-07-01 | 25.39 | 25.41 | 24.70 | 25.09 | 25.09 | qfq | 4,158,816 | 104,140,957 | -1.30% |
| 2025-06-30 | 24.77 | 25.58 | 24.77 | 25.42 | 25.42 | qfq | 5,733,078 | 145,099,253 | 2.71% |
| 2025-06-27 | 25.37 | 26.25 | 24.61 | 24.75 | 24.75 | qfq | 8,818,528 | 223,501,108 | -0.40% |
| 2025-06-26 | 25.01 | 25.65 | 24.77 | 24.85 | 24.85 | qfq | 5,520,187 | 139,232,377 | -0.80% |
| 2025-06-25 | 24.90 | 25.18 | 24.58 | 25.05 | 25.05 | qfq | 5,619,096 | 139,856,298 | 1.25% |
| 2025-06-24 | 23.32 | 24.88 | 23.18 | 24.74 | 24.74 | qfq | 8,416,551 | 204,257,533 | 6.55% |
| 2025-06-23 | 22.52 | 23.22 | 22.47 | 23.22 | 23.22 | qfq | 2,919,341 | 67,010,767 | 2.52% |
| 2025-06-20 | 22.75 | 23.48 | 22.61 | 22.65 | 22.65 | qfq | 3,493,699 | 80,373,124 | -1.01% |
| 2025-06-19 | 22.80 | 23.49 | 22.70 | 22.88 | 22.88 | qfq | 3,313,742 | 76,435,682 | -0.95% |
| 2025-06-18 | 23.15 | 23.15 | 22.42 | 23.10 | 23.10 | qfq | 3,192,842 | 72,819,017 | 0.04% |
| 2025-06-17 | 22.64 | 23.30 | 22.54 | 23.09 | 23.09 | qfq | 3,982,978 | 91,692,149 | 1.49% |
| 2025-06-16 | 22.51 | 23.02 | 22.48 | 22.75 | 22.75 | qfq | 4,253,400 | 96,988,260 | 0.57% |
| 2025-06-13 | 23.04 | 23.14 | 22.55 | 22.62 | 22.62 | qfq | 5,943,855 | 135,363,262 | -2.46% |
| 2025-06-12 | 23.61 | 23.75 | 23.10 | 23.19 | 23.19 | qfq | 5,563,101 | 129,931,945 | -2.28% |
| 2025-06-11 | 23.53 | 24.25 | 23.53 | 23.73 | 23.73 | qfq | 3,050,022 | 72,971,215 | 0.21% |
| 2025-06-10 | 24.51 | 24.52 | 23.41 | 23.68 | 23.68 | qfq | 4,749,660 | 113,366,715 | -3.35% |
| 2025-06-09 | 23.78 | 24.64 | 23.78 | 24.50 | 24.50 | qfq | 3,626,789 | 88,132,419 | 2.90% |
| 2025-06-06 | 23.88 | 24.24 | 23.69 | 23.81 | 23.81 | qfq | 2,645,457 | 63,387,545 | -1.04% |
| 2025-06-05 | 24.18 | 24.30 | 23.72 | 24.06 | 24.06 | qfq | 2,679,403 | 64,152,803 | -0.37% |
| 2025-06-04 | 23.40 | 24.25 | 23.35 | 24.15 | 24.15 | qfq | 3,138,454 | 75,175,850 | 3.16% |
| 2025-06-03 | 23.35 | 23.80 | 23.22 | 23.41 | 23.41 | qfq | 3,171,563 | 74,492,446 | -0.38% |
| 2025-05-30 | 24.11 | 24.18 | 23.26 | 23.50 | 23.50 | qfq | 4,437,184 | 104,630,388 | -3.29% |
| 2025-05-29 | 23.85 | 24.36 | 23.85 | 24.30 | 24.30 | qfq | 3,209,828 | 77,739,792 | 1.04% |
| 2025-05-28 | 23.98 | 24.21 | 23.82 | 24.05 | 24.05 | qfq | 2,166,007 | 51,920,438 | -0.21% |
| 2025-05-27 | 24.68 | 24.68 | 23.74 | 24.10 | 24.10 | qfq | 3,892,225 | 93,610,195 | -2.39% |
| 2025-05-26 | 24.67 | 25.18 | 24.22 | 24.69 | 24.69 | qfq | 3,065,419 | 75,244,432 | -1.16% |
| 2025-05-23 | 25.86 | 26.17 | 24.97 | 24.98 | 24.98 | qfq | 4,605,747 | 117,547,546 | -3.66% |
| 2025-05-22 | 26.37 | 26.81 | 25.80 | 25.93 | 25.93 | qfq | 4,246,666 | 111,516,793 | -3.43% |
| 2025-05-21 | 26.12 | 26.89 | 25.64 | 26.85 | 26.85 | qfq | 5,037,517 | 133,064,339 | 3.23% |
| 2025-05-20 | 25.81 | 26.08 | 25.47 | 26.01 | 26.01 | qfq | 2,779,094 | 71,985,647 | 0.54% |
| 2025-05-19 | 26.23 | 26.23 | 25.33 | 25.87 | 25.87 | qfq | 3,848,150 | 98,770,829 | -0.84% |
| 2025-05-16 | 26.27 | 26.96 | 26.00 | 26.09 | 26.09 | qfq | 4,295,008 | 114,108,621 | -1.14% |
| 2025-05-15 | 27.06 | 27.20 | 26.28 | 26.39 | 26.39 | qfq | 3,842,421 | 101,944,927 | -2.62% |
| 2025-05-14 | 27.05 | 27.65 | 26.70 | 27.10 | 27.10 | qfq | 5,491,624 | 148,894,385 | -0.66% |
| 2025-05-13 | 27.60 | 27.74 | 26.99 | 27.28 | 27.28 | qfq | 6,440,887 | 175,842,745 | -1.34% |
| 2025-05-12 | 25.38 | 27.67 | 25.17 | 27.65 | 27.65 | qfq | 10,666,040 | 284,367,412 | 10.20% |
| 2025-05-09 | 25.55 | 25.55 | 24.73 | 25.09 | 25.09 | qfq | 3,365,793 | 84,323,380 | -1.53% |
| 2025-05-08 | 25.57 | 26.11 | 25.33 | 25.48 | 25.48 | qfq | 4,830,864 | 124,170,327 | -0.66% |
| 2025-05-07 | 26.10 | 26.39 | 25.42 | 25.65 | 25.65 | qfq | 3,744,577 | 96,702,432 | -0.85% |
| 2025-05-06 | 24.72 | 25.87 | 24.70 | 25.87 | 25.87 | qfq | 4,533,688 | 114,999,250 | 5.59% |
| 2025-04-30 | 25.39 | 26.13 | 24.39 | 24.50 | 24.50 | qfq | 5,406,584 | 135,850,565 | -3.81% |
| 2025-04-29 | 25.00 | 25.80 | 24.41 | 25.47 | 25.47 | qfq | 5,565,411 | 140,560,563 | -1.09% |
| 2025-04-28 | 25.62 | 26.10 | 25.34 | 25.75 | 25.75 | qfq | 2,600,274 | 66,633,318 | -1.27% |
| 2025-04-25 | 26.20 | 26.62 | 25.86 | 26.08 | 26.08 | qfq | 3,334,732 | 87,264,543 | -1.44% |
| 2025-04-24 | 26.25 | 27.15 | 26.11 | 26.46 | 26.46 | qfq | 4,579,372 | 122,128,653 | 0.15% |
| 2025-04-23 | 24.88 | 26.60 | 24.88 | 26.42 | 26.42 | qfq | 6,741,870 | 173,978,206 | 6.53% |
| 2025-04-22 | 24.75 | 25.42 | 24.50 | 24.80 | 24.80 | qfq | 4,304,615 | 107,274,503 | 1.22% |
| 2025-04-21 | 24.20 | 24.78 | 23.92 | 24.50 | 24.50 | qfq | 2,691,541 | 65,924,374 | 1.24% |
| 2025-04-18 | 24.21 | 24.49 | 23.90 | 24.20 | 24.20 | qfq | 2,107,880 | 50,825,729 | -0.66% |
| 2025-04-17 | 24.43 | 24.86 | 24.33 | 24.36 | 24.36 | qfq | 2,646,898 | 65,045,771 | -0.29% |
| 2025-04-16 | 24.62 | 24.79 | 24.05 | 24.43 | 24.43 | qfq | 3,794,684 | 92,497,618 | -1.53% |
| 2025-04-15 | 24.66 | 25.01 | 24.39 | 24.81 | 24.81 | qfq | 3,502,035 | 86,564,750 | 0.61% |
| 2025-04-14 | 25.20 | 25.27 | 24.55 | 24.66 | 24.66 | qfq | 4,713,243 | 117,144,909 | -1.08% |
| 2025-04-11 | 23.46 | 25.16 | 23.46 | 24.93 | 24.93 | qfq | 6,085,643 | 150,155,848 | 4.27% |
| 2025-04-10 | 24.39 | 24.74 | 23.82 | 23.91 | 23.91 | qfq | 6,256,782 | 151,991,792 | 2.18% |
| 2025-04-09 | 22.48 | 23.85 | 20.70 | 23.40 | 23.40 | qfq | 7,749,939 | 176,008,273 | 2.05% |
| 2025-04-08 | 23.22 | 24.00 | 22.30 | 22.93 | 22.93 | qfq | 7,370,867 | 170,369,536 | 0.92% |
| 2025-04-07 | 24.12 | 25.37 | 21.20 | 22.72 | 22.72 | qfq | 13,072,123 | 304,577,699 | -14.20% |
| 2025-04-03 | 27.20 | 27.73 | 26.30 | 26.48 | 26.48 | qfq | 5,671,084 | 151,909,302 | -3.88% |
| 2025-04-02 | 28.03 | 28.27 | 27.50 | 27.55 | 27.55 | qfq | 5,203,659 | 144,656,666 | -2.27% |
| 2025-04-01 | 28.82 | 29.27 | 27.75 | 28.19 | 28.19 | qfq | 5,387,375 | 153,462,177 | -2.12% |
| 2025-03-31 | 28.98 | 29.08 | 28.10 | 28.80 | 28.80 | qfq | 4,092,517 | 117,223,260 | -0.83% |
| 2025-03-28 | 28.85 | 29.55 | 28.66 | 29.04 | 29.04 | qfq | 4,546,090 | 132,134,348 | -0.21% |
| 2025-03-27 | 28.74 | 29.50 | 28.40 | 29.10 | 29.10 | qfq | 4,555,296 | 132,216,112 | 0.69% |
| 2025-03-26 | 28.79 | 29.87 | 28.60 | 28.90 | 28.90 | qfq | 4,897,282 | 143,317,496 | 0.35% |
| 2025-03-25 | 29.56 | 29.80 | 28.50 | 28.80 | 28.80 | qfq | 5,944,189 | 172,634,487 | -1.97% |
| 2025-03-24 | 30.80 | 30.83 | 28.66 | 29.38 | 29.38 | qfq | 10,386,833 | 305,839,741 | -4.98% |
| 2025-03-21 | 30.88 | 31.50 | 29.92 | 30.92 | 30.92 | qfq | 9,512,041 | 290,004,744 | -0.45% |
| 2025-03-20 | 31.89 | 32.36 | 30.82 | 31.06 | 31.06 | qfq | 8,657,645 | 271,350,670 | -2.79% |
| 2025-03-19 | 31.81 | 32.81 | 31.81 | 31.95 | 31.95 | qfq | 7,775,935 | 251,084,665 | 0.06% |
| 2025-03-18 | 31.78 | 32.35 | 31.30 | 31.93 | 31.93 | qfq | 7,851,324 | 249,450,835 | 0.79% |
| 2025-03-17 | 32.01 | 32.36 | 31.00 | 31.68 | 31.68 | qfq | 11,391,422 | 359,011,795 | -1.77% |
| 2025-03-14 | 30.44 | 33.22 | 30.02 | 32.25 | 32.25 | qfq | 17,972,018 | 573,356,045 | 5.43% |
| 2025-03-13 | 29.55 | 31.44 | 29.52 | 30.59 | 30.59 | qfq | 14,224,514 | 436,461,896 | 2.75% |
| 2025-03-12 | 29.73 | 30.66 | 28.98 | 29.77 | 29.77 | qfq | 11,815,511 | 350,748,369 | 0.44% |
| 2025-03-11 | 29.42 | 29.78 | 28.80 | 29.64 | 29.64 | qfq | 9,747,684 | 285,654,731 | -0.60% |
| 2025-03-10 | 29.51 | 30.74 | 29.21 | 29.82 | 29.82 | qfq | 11,914,679 | 356,677,375 | 0.78% |
| 2025-03-07 | 29.67 | 29.77 | 28.61 | 29.59 | 29.59 | qfq | 12,920,201 | 378,018,618 | 0.44% |
| 2025-03-06 | 28.08 | 30.59 | 28.00 | 29.46 | 29.46 | qfq | 22,021,235 | 650,826,083 | 4.91% |
| 2025-03-05 | 26.45 | 28.98 | 25.31 | 28.08 | 28.08 | qfq | 23,898,787 | 643,506,257 | 5.76% |
| 2025-03-04 | 26.99 | 27.47 | 25.79 | 26.55 | 26.55 | qfq | 24,155,324 | 639,871,795 | -4.15% |
| 2025-03-03 | 31.00 | 31.33 | 27.40 | 27.70 | 27.70 | qfq | 28,915,026 | 851,190,221 | -5.14% |
| 2025-02-28 | 31.64 | 31.64 | 29.00 | 29.20 | 29.20 | qfq | 39,388,839 | 1,207,651,590 | 10.73% |
| 2025-02-27 | 27.36 | 27.38 | 26.05 | 26.37 | 26.37 | qfq | 12,192,617 | 323,424,543 | -3.30% |
| 2025-02-26 | 27.32 | 27.94 | 26.96 | 27.27 | 27.27 | qfq | 11,044,373 | 302,827,899 | -1.23% |
| 2025-02-25 | 25.50 | 27.88 | 25.50 | 27.61 | 27.61 | qfq | 13,949,161 | 376,606,701 | 4.74% |
| 2025-02-24 | 26.00 | 26.80 | 25.25 | 26.36 | 26.36 | qfq | 14,459,528 | 376,384,122 | 2.81% |
| 2025-02-21 | 24.70 | 25.69 | 24.39 | 25.64 | 25.64 | qfq | 13,637,809 | 341,049,128 | 5.56% |
| 2025-02-20 | 23.30 | 24.48 | 23.05 | 24.29 | 24.29 | qfq | 11,205,009 | 267,157,540 | 4.83% |
| 2025-02-19 | 22.30 | 23.19 | 22.29 | 23.17 | 23.17 | qfq | 7,149,919 | 163,785,260 | 2.70% |
| 2025-02-18 | 22.51 | 23.30 | 22.26 | 22.56 | 22.56 | qfq | 8,908,129 | 203,366,376 | 0.31% |
| 2025-02-17 | 22.77 | 22.99 | 22.23 | 22.49 | 22.49 | qfq | 7,872,833 | 177,327,591 | -1.36% |
| 2025-02-14 | 22.21 | 23.20 | 22.12 | 22.80 | 22.80 | qfq | 8,785,932 | 200,639,354 | 2.66% |
| 2025-02-13 | 22.55 | 22.85 | 22.11 | 22.21 | 22.21 | qfq | 6,305,696 | 141,249,536 | -1.46% |
| 2025-02-12 | 22.24 | 22.67 | 21.92 | 22.54 | 22.54 | qfq | 7,019,346 | 156,441,348 | 0.49% |
| 2025-02-11 | 22.90 | 23.00 | 22.02 | 22.43 | 22.43 | qfq | 6,956,459 | 155,299,597 | -2.22% |
| 2025-02-10 | 22.30 | 23.38 | 22.11 | 22.94 | 22.94 | qfq | 10,607,327 | 242,389,394 | 3.10% |
| 2025-02-07 | 20.97 | 22.60 | 20.70 | 22.25 | 22.25 | qfq | 12,950,098 | 285,381,059 | 8.01% |
| 2025-02-06 | 19.74 | 20.65 | 19.49 | 20.60 | 20.60 | qfq | 5,633,975 | 113,958,592 | 4.04% |
| 2025-02-05 | 19.43 | 20.16 | 19.24 | 19.80 | 19.80 | qfq | 5,680,340 | 111,823,120 | 3.45% |
| 2025-01-27 | 20.16 | 20.37 | 19.10 | 19.14 | 19.14 | qfq | 5,712,684 | 111,948,536 | -5.62% |
| 2025-01-24 | 19.48 | 20.45 | 19.38 | 20.28 | 20.28 | qfq | 6,327,536 | 126,801,796 | 4.05% |
| 2025-01-23 | 19.79 | 20.18 | 19.49 | 19.49 | 19.49 | qfq | 4,263,823 | 84,716,929 | -0.20% |
| 2025-01-22 | 19.77 | 19.82 | 19.39 | 19.53 | 19.53 | qfq | 3,673,029 | 71,857,904 | -1.91% |
| 2025-01-21 | 20.43 | 20.43 | 19.70 | 19.91 | 19.91 | qfq | 4,256,266 | 84,676,423 | -2.16% |
| 2025-01-20 | 20.60 | 20.87 | 20.20 | 20.35 | 20.35 | qfq | 4,065,741 | 83,248,850 | -0.10% |
| 2025-01-17 | 20.35 | 20.74 | 20.07 | 20.37 | 20.37 | qfq | 4,352,181 | 88,526,267 | -0.34% |
| 2025-01-16 | 20.30 | 21.09 | 20.25 | 20.44 | 20.44 | qfq | 5,609,576 | 115,853,674 | 0.49% |
| 2025-01-15 | 20.39 | 20.76 | 19.82 | 20.34 | 20.34 | qfq | 6,310,606 | 127,832,202 | 0.35% |
| 2025-01-14 | 19.04 | 20.45 | 18.80 | 20.27 | 20.27 | qfq | 7,748,641 | 152,551,396 | 6.97% |
| 2025-01-13 | 18.29 | 19.28 | 18.03 | 18.95 | 18.95 | qfq | 6,097,239 | 114,036,758 | 2.93% |
| 2025-01-10 | 19.34 | 19.63 | 18.39 | 18.41 | 18.41 | qfq | 5,358,185 | 101,555,807 | -4.96% |
| 2025-01-09 | 19.10 | 19.73 | 19.03 | 19.37 | 19.37 | qfq | 5,990,102 | 116,308,274 | 0.73% |
| 2025-01-08 | 19.58 | 19.68 | 18.72 | 19.23 | 19.23 | qfq | 7,300,954 | 139,989,568 | -2.78% |
| 2025-01-07 | 19.94 | 20.00 | 19.10 | 19.78 | 19.78 | qfq | 7,924,034 | 154,515,561 | -0.80% |
| 2025-01-06 | 20.20 | 20.40 | 19.70 | 19.94 | 19.94 | qfq | 5,346,553 | 106,948,184 | -2.25% |
| 2025-01-03 | 20.92 | 21.34 | 20.06 | 20.40 | 20.40 | qfq | 5,266,047 | 109,506,045 | -2.49% |
| 2025-01-02 | 21.00 | 21.39 | 20.57 | 20.92 | 20.92 | qfq | 5,436,119 | 113,876,752 | -0.66% |
| 2024-12-31 | 21.84 | 22.13 | 21.06 | 21.06 | 21.06 | qfq | 5,200,754 | 111,866,690 | -4.14% |
| 2024-12-30 | 22.11 | 22.40 | 21.80 | 21.97 | 21.97 | qfq | 4,479,155 | 98,851,956 | -1.48% |
| 2024-12-27 | 22.50 | 22.85 | 22.30 | 22.30 | 22.30 | qfq | 4,616,082 | 104,400,074 | -1.15% |
| 2024-12-26 | 22.59 | 22.90 | 22.45 | 22.56 | 22.56 | qfq | 3,845,312 | 87,156,763 | 0.36% |
| 2024-12-25 | 22.65 | 22.87 | 21.92 | 22.48 | 22.48 | qfq | 3,902,462 | 87,239,630 | -0.62% |
| 2024-12-24 | 22.35 | 22.94 | 22.20 | 22.62 | 22.62 | qfq | 4,840,194 | 109,584,762 | 2.21% |
| 2024-12-23 | 22.69 | 22.96 | 22.08 | 22.13 | 22.13 | qfq | 5,625,287 | 126,750,132 | -3.07% |
| 2024-12-20 | 22.61 | 23.17 | 22.35 | 22.83 | 22.83 | qfq | 6,035,242 | 137,806,603 | 0.93% |
| 2024-12-19 | 22.71 | 22.85 | 22.20 | 22.62 | 22.62 | qfq | 7,890,168 | 177,227,368 | -1.44% |
| 2024-12-18 | 23.30 | 23.54 | 22.81 | 22.95 | 22.95 | qfq | 6,904,667 | 159,060,602 | -1.03% |
| 2024-12-17 | 24.56 | 24.69 | 22.98 | 23.19 | 23.19 | qfq | 10,470,695 | 246,825,542 | -5.81% |
| 2024-12-16 | 25.00 | 25.00 | 24.37 | 24.62 | 24.62 | qfq | 5,339,414 | 131,243,860 | -1.87% |
| 2024-12-13 | 25.98 | 26.12 | 24.98 | 25.09 | 25.09 | qfq | 8,229,237 | 208,076,787 | -4.02% |
| 2024-12-12 | 26.15 | 26.53 | 25.73 | 26.14 | 26.14 | qfq | 6,904,035 | 180,373,229 | 0.00% |
| 2024-12-11 | 26.15 | 26.95 | 26.04 | 26.14 | 26.14 | qfq | 7,058,385 | 186,211,982 | -1.32% |
| 2024-12-10 | 26.00 | 27.17 | 25.70 | 26.49 | 26.49 | qfq | 12,602,697 | 333,451,835 | 6.00% |
| 2024-12-09 | 25.73 | 25.94 | 24.89 | 24.99 | 24.99 | qfq | 6,940,327 | 175,880,994 | -2.88% |
| 2024-12-06 | 25.85 | 25.93 | 24.85 | 25.73 | 25.73 | qfq | 7,211,634 | 183,272,340 | -0.39% |
| 2024-12-05 | 25.69 | 26.17 | 25.37 | 25.83 | 25.83 | qfq | 5,392,952 | 139,067,150 | 0.47% |
| 2024-12-04 | 26.50 | 26.96 | 25.50 | 25.71 | 25.71 | qfq | 7,228,894 | 189,591,225 | -3.20% |
| 2024-12-03 | 26.80 | 27.15 | 25.88 | 26.56 | 26.56 | qfq | 6,959,112 | 183,735,968 | -0.15% |
| 2024-12-02 | 26.47 | 26.89 | 25.39 | 26.60 | 26.60 | qfq | 9,972,327 | 263,144,664 | -1.15% |
| 2024-11-29 | 26.39 | 27.56 | 26.13 | 26.91 | 26.91 | qfq | 8,904,624 | 239,136,806 | 2.13% |
| 2024-11-28 | 26.84 | 27.17 | 26.26 | 26.35 | 26.35 | qfq | 8,011,175 | 213,286,035 | -1.86% |
| 2024-11-27 | 27.04 | 27.05 | 25.43 | 26.85 | 26.85 | qfq | 11,177,034 | 292,897,127 | -0.37% |
| 2024-11-26 | 29.38 | 29.45 | 26.66 | 26.95 | 26.95 | qfq | 12,228,508 | 339,351,156 | -8.33% |
| 2024-11-25 | 30.18 | 30.50 | 28.58 | 29.40 | 29.40 | qfq | 9,094,773 | 265,673,142 | -2.65% |
| 2024-11-22 | 31.79 | 32.03 | 30.20 | 30.20 | 30.20 | qfq | 8,860,152 | 275,487,033 | -5.77% |
| 2024-11-21 | 30.55 | 32.33 | 30.55 | 32.05 | 32.05 | qfq | 11,666,120 | 368,683,311 | 4.84% |
| 2024-11-20 | 29.79 | 31.16 | 29.38 | 30.57 | 30.57 | qfq | 9,730,167 | 293,624,036 | 1.63% |
| 2024-11-19 | 28.66 | 30.23 | 28.66 | 30.08 | 30.08 | qfq | 12,370,078 | 365,031,118 | 4.52% |
| 2024-11-18 | 32.13 | 32.50 | 28.47 | 28.78 | 28.78 | qfq | 16,871,455 | 506,383,417 | -7.76% |
| 2024-11-15 | 31.90 | 33.39 | 30.28 | 31.20 | 31.20 | qfq | 14,795,579 | 475,343,315 | -2.13% |
| 2024-11-14 | 32.09 | 34.66 | 31.38 | 31.88 | 31.88 | qfq | 17,749,911 | 583,863,964 | -0.06% |
| 2024-11-13 | 31.02 | 32.10 | 30.75 | 31.90 | 31.90 | qfq | 13,084,554 | 412,791,092 | 1.69% |
| 2024-11-12 | 32.95 | 33.24 | 30.19 | 31.37 | 31.37 | qfq | 15,972,832 | 506,449,713 | -2.88% |
| 2024-11-11 | 28.66 | 33.33 | 28.20 | 32.30 | 32.30 | qfq | 19,406,114 | 581,291,474 | 12.70% |
| 2024-11-08 | 27.65 | 29.33 | 27.13 | 28.66 | 28.66 | qfq | 19,160,615 | 540,304,306 | 4.94% |
| 2024-11-07 | 26.70 | 27.32 | 25.97 | 27.31 | 27.31 | qfq | 14,677,447 | 390,467,331 | 0.07% |
| 2024-11-06 | 27.60 | 28.88 | 26.93 | 27.29 | 27.29 | qfq | 19,398,759 | 542,620,215 | 1.11% |
| 2024-11-05 | 25.38 | 27.91 | 25.38 | 26.99 | 26.99 | qfq | 18,429,891 | 498,272,922 | 5.47% |
| 2024-11-04 | 24.00 | 26.55 | 24.00 | 25.59 | 25.59 | qfq | 12,952,840 | 332,958,806 | 4.45% |
| 2024-11-01 | 24.80 | 25.96 | 24.21 | 24.50 | 24.50 | qfq | 13,314,372 | 331,793,866 | -2.35% |
| 2024-10-31 | 23.46 | 25.72 | 23.46 | 25.09 | 25.09 | qfq | 18,537,134 | 452,844,780 | 7.87% |
| 2024-10-30 | 23.40 | 23.74 | 22.50 | 23.26 | 23.26 | qfq | 16,108,009 | 372,177,946 | -3.84% |
| 2024-10-29 | 26.49 | 27.31 | 23.80 | 24.19 | 24.19 | qfq | 19,083,565 | 485,674,473 | -2.85% |
| 2024-10-28 | 23.91 | 24.91 | 23.31 | 24.90 | 24.90 | qfq | 14,979,586 | 359,259,346 | 4.14% |
| 2024-10-25 | 22.62 | 24.80 | 22.57 | 23.91 | 23.91 | qfq | 21,498,904 | 515,424,323 | 5.84% |
| 2024-10-24 | 23.73 | 23.73 | 22.41 | 22.59 | 22.59 | qfq | 9,521,265 | 217,180,795 | -4.96% |
| 2024-10-23 | 23.70 | 24.86 | 23.33 | 23.77 | 23.77 | qfq | 15,369,660 | 371,536,078 | -0.63% |
| 2024-10-22 | 23.20 | 24.29 | 22.33 | 23.92 | 23.92 | qfq | 10,902,842 | 252,730,723 | 3.19% |
| 2024-10-21 | 21.99 | 23.90 | 21.99 | 23.18 | 23.18 | qfq | 13,556,689 | 310,616,996 | 6.82% |
| 2024-10-18 | 20.25 | 22.58 | 20.19 | 21.70 | 21.70 | qfq | 11,594,783 | 246,576,023 | 7.11% |
| 2024-10-17 | 20.62 | 20.94 | 20.20 | 20.26 | 20.26 | qfq | 6,941,034 | 143,120,853 | -1.17% |
| 2024-10-16 | 20.30 | 20.75 | 20.20 | 20.50 | 20.50 | qfq | 6,495,825 | 132,828,411 | -1.44% |
| 2024-10-15 | 21.20 | 21.65 | 20.66 | 20.80 | 20.80 | qfq | 9,976,902 | 210,975,966 | -2.35% |
| 2024-10-14 | 20.46 | 21.46 | 20.13 | 21.30 | 21.30 | qfq | 10,273,416 | 214,893,359 | 4.77% |
| 2024-10-11 | 21.48 | 21.70 | 19.82 | 20.33 | 20.33 | qfq | 11,007,729 | 225,788,912 | -6.53% |
| 2024-10-10 | 22.62 | 23.49 | 21.71 | 21.75 | 21.75 | qfq | 11,605,197 | 261,298,897 | -3.68% |
| 2024-10-09 | 24.50 | 24.89 | 21.97 | 22.58 | 22.58 | qfq | 21,965,521 | 518,360,951 | -13.15% |
| 2024-10-08 | 25.00 | 26.52 | 23.91 | 26.00 | 26.00 | qfq | 32,751,630 | 837,211,317 | 17.65% |
| 2024-09-30 | 20.10 | 22.14 | 19.70 | 22.10 | 22.10 | qfq | 23,199,249 | 484,787,889 | 17.37% |
| 2024-09-27 | 17.64 | 18.89 | 17.57 | 18.83 | 18.83 | qfq | 9,518,754 | 173,027,365 | 9.92% |
| 2024-09-26 | 16.32 | 17.19 | 16.21 | 17.13 | 17.13 | qfq | 11,512,897 | 193,617,161 | 4.71% |
| 2024-09-25 | 16.69 | 17.06 | 16.28 | 16.36 | 16.36 | qfq | 12,343,377 | 205,284,799 | 3.87% |
| 2024-09-24 | 14.95 | 15.83 | 14.87 | 15.75 | 15.75 | qfq | 10,565,270 | 162,847,765 | 6.42% |
| 2024-09-23 | 14.76 | 14.95 | 14.65 | 14.80 | 14.80 | qfq | 3,486,403 | 51,656,383 | 0.07% |
| 2024-09-20 | 15.12 | 15.16 | 14.64 | 14.79 | 14.79 | qfq | 6,258,959 | 92,679,545 | -2.18% |
| 2024-09-19 | 15.03 | 15.30 | 14.73 | 15.12 | 15.12 | qfq | 5,681,065 | 85,581,505 | 1.20% |
| 2024-09-18 | 15.14 | 15.21 | 14.66 | 14.94 | 14.94 | qfq | 5,321,137 | 79,089,511 | -1.19% |
| 2024-09-13 | 15.13 | 15.46 | 14.91 | 15.12 | 15.12 | qfq | 8,704,230 | 131,913,131 | 0.07% |
| 2024-09-12 | 15.25 | 15.88 | 15.04 | 15.11 | 15.11 | qfq | 6,560,798 | 101,020,352 | -1.56% |
| 2024-09-11 | 15.12 | 15.58 | 15.09 | 15.35 | 15.35 | qfq | 5,226,469 | 80,407,262 | 1.25% |
| 2024-09-10 | 15.09 | 15.25 | 14.86 | 15.16 | 15.16 | qfq | 3,457,269 | 52,024,995 | 0.60% |
| 2024-09-09 | 15.07 | 15.31 | 14.94 | 15.07 | 15.07 | qfq | 3,153,025 | 47,549,636 | -0.72% |
| 2024-09-06 | 15.60 | 15.77 | 15.17 | 15.18 | 15.18 | qfq | 4,101,768 | 62,909,084 | -3.74% |
| 2024-09-05 | 15.71 | 16.18 | 15.60 | 15.77 | 15.77 | qfq | 4,805,417 | 76,265,577 | 0.77% |
| 2024-09-04 | 15.28 | 15.95 | 15.25 | 15.65 | 15.65 | qfq | 4,609,101 | 72,325,526 | 1.03% |
| 2024-09-03 | 15.11 | 15.71 | 14.96 | 15.49 | 15.49 | qfq | 4,251,943 | 65,560,665 | 2.31% |
| 2024-09-02 | 15.85 | 16.07 | 15.12 | 15.14 | 15.14 | qfq | 5,939,194 | 92,184,026 | -4.96% |
| 2024-08-30 | 15.36 | 16.28 | 15.36 | 15.93 | 15.93 | qfq | 8,247,598 | 131,314,189 | 3.58% |
| 2024-08-29 | 14.97 | 15.49 | 14.90 | 15.38 | 15.38 | qfq | 4,662,990 | 71,101,321 | 2.26% |
| 2024-08-28 | 15.00 | 15.33 | 14.90 | 15.04 | 15.04 | qfq | 3,070,472 | 46,395,416 | 0.27% |
| 2024-08-27 | 15.23 | 15.23 | 14.90 | 15.00 | 15.00 | qfq | 3,865,670 | 58,072,739 | -0.99% |
| 2024-08-26 | 15.01 | 15.66 | 14.86 | 15.15 | 15.15 | qfq | 5,683,609 | 87,060,066 | 1.20% |
| 2024-08-23 | 14.90 | 15.20 | 14.71 | 14.97 | 14.97 | qfq | 5,433,816 | 81,402,700 | 0.07% |
| 2024-08-22 | 14.92 | 15.05 | 14.86 | 14.96 | 14.96 | qfq | 4,207,919 | 62,875,802 | 0.07% |
| 2024-08-21 | 14.85 | 15.01 | 14.75 | 14.95 | 14.95 | qfq | 3,788,966 | 56,400,882 | 0.20% |
| 2024-08-20 | 15.01 | 15.19 | 14.75 | 14.92 | 14.92 | qfq | 5,639,910 | 84,002,111 | -0.86% |
| 2024-08-19 | 15.33 | 15.38 | 15.01 | 15.05 | 15.05 | qfq | 4,035,633 | 61,216,844 | -1.51% |
| 2024-08-16 | 15.88 | 15.94 | 15.28 | 15.28 | 15.28 | qfq | 5,836,481 | 90,501,196 | -3.90% |
| 2024-08-15 | 15.69 | 16.25 | 15.45 | 15.90 | 15.90 | qfq | 5,386,210 | 85,456,223 | 0.89% |
| 2024-08-14 | 16.15 | 16.42 | 15.75 | 15.76 | 15.76 | qfq | 3,646,069 | 58,107,203 | -2.66% |
| 2024-08-13 | 16.14 | 16.44 | 15.78 | 16.19 | 16.19 | qfq | 5,174,840 | 82,803,397 | 0.56% |
| 2024-08-12 | 16.35 | 16.56 | 15.99 | 16.10 | 16.10 | qfq | 4,352,630 | 70,229,400 | -1.04% |
| 2024-08-09 | 16.78 | 16.91 | 16.24 | 16.27 | 16.27 | qfq | 5,255,186 | 86,815,376 | -2.98% |
| 2024-08-08 | 17.29 | 17.63 | 16.73 | 16.77 | 16.77 | qfq | 5,920,312 | 100,232,485 | -1.99% |
| 2024-08-07 | 16.85 | 17.57 | 16.52 | 17.11 | 17.11 | qfq | 7,150,471 | 121,652,926 | 1.91% |
| 2024-08-06 | 16.31 | 17.05 | 16.31 | 16.79 | 16.79 | qfq | 6,518,865 | 109,200,772 | 4.61% |
| 2024-08-05 | 16.49 | 17.02 | 16.03 | 16.05 | 16.05 | qfq | 5,678,383 | 93,894,638 | -3.43% |
| 2024-08-02 | 16.78 | 17.12 | 16.58 | 16.62 | 16.62 | qfq | 4,197,445 | 70,739,261 | -1.83% |
| 2024-08-01 | 17.08 | 17.29 | 16.80 | 16.93 | 16.93 | qfq | 4,995,952 | 84,970,789 | -1.23% |
| 2024-07-31 | 16.30 | 17.16 | 16.07 | 17.14 | 17.14 | qfq | 6,938,403 | 116,573,171 | 5.35% |
| 2024-07-30 | 15.98 | 16.41 | 15.98 | 16.27 | 16.27 | qfq | 3,853,033 | 62,597,393 | 1.50% |
| 2024-07-29 | 16.19 | 16.20 | 15.79 | 16.03 | 16.03 | qfq | 3,430,457 | 54,919,195 | -0.93% |
| 2024-07-26 | 16.12 | 16.54 | 16.06 | 16.18 | 16.18 | qfq | 5,118,494 | 83,204,116 | 0.19% |
| 2024-07-25 | 15.48 | 16.62 | 15.45 | 16.15 | 16.15 | qfq | 7,120,702 | 114,962,898 | 3.53% |
| 2024-07-24 | 16.10 | 16.26 | 15.56 | 15.60 | 15.60 | qfq | 5,223,825 | 82,592,279 | -3.53% |
| 2024-07-23 | 16.73 | 16.86 | 16.17 | 16.17 | 16.17 | qfq | 4,723,088 | 78,165,232 | -3.17% |
| 2024-07-22 | 16.76 | 16.99 | 16.52 | 16.70 | 16.70 | qfq | 5,124,025 | 85,805,276 | 0.00% |
| 2024-07-19 | 16.38 | 16.84 | 16.15 | 16.70 | 16.70 | qfq | 5,554,406 | 92,038,564 | 1.52% |
| 2024-07-18 | 16.25 | 16.55 | 15.84 | 16.45 | 16.45 | qfq | 6,082,249 | 98,564,631 | -0.12% |
| 2024-07-17 | 16.55 | 16.90 | 16.43 | 16.47 | 16.47 | qfq | 6,339,882 | 105,470,592 | 0.18% |
| 2024-07-16 | 16.37 | 16.55 | 16.13 | 16.44 | 16.44 | qfq | 5,321,221 | 86,782,878 | 0.55% |
| 2024-07-15 | 17.06 | 17.16 | 16.29 | 16.35 | 16.35 | qfq | 5,591,870 | 92,704,061 | -4.39% |
| 2024-07-12 | 17.19 | 17.59 | 17.03 | 17.10 | 17.10 | qfq | 6,114,712 | 105,620,040 | -0.70% |
| 2024-07-11 | 16.93 | 17.56 | 16.89 | 17.22 | 17.22 | qfq | 7,273,593 | 125,447,061 | 3.99% |
| 2024-07-10 | 16.46 | 17.36 | 16.10 | 16.56 | 16.56 | qfq | 8,293,238 | 139,543,623 | 0.24% |
| 2024-07-09 | 16.85 | 16.97 | 16.26 | 16.52 | 16.52 | qfq | 8,954,710 | 147,890,924 | -1.96% |
| 2024-07-08 | 17.63 | 17.70 | 16.72 | 16.85 | 16.85 | qfq | 5,998,187 | 102,320,275 | -5.07% |
| 2024-07-05 | 17.71 | 18.09 | 17.45 | 17.75 | 17.75 | qfq | 4,551,708 | 80,740,709 | 0.00% |
| 2024-07-04 | 18.72 | 18.84 | 17.68 | 17.75 | 17.75 | qfq | 5,543,783 | 100,152,045 | -5.18% |
| 2024-07-03 | 19.00 | 19.08 | 18.50 | 18.72 | 18.72 | qfq | 3,954,562 | 74,385,928 | -33.50% |
| 2024-07-02 | 28.75 | 28.99 | 28.00 | 28.15 | 18.92 | qfq | 2,995,572 | 84,828,017 | -2.66% |
| 2024-07-01 | 28.28 | 29.06 | 27.93 | 28.92 | 19.44 | qfq | 2,837,002 | 81,105,365 | 2.19% |
| 2024-06-28 | 28.42 | 29.40 | 28.19 | 28.30 | 19.02 | qfq | 2,862,577 | 82,648,964 | -1.26% |
| 2024-06-27 | 29.36 | 29.51 | 28.66 | 28.66 | 19.26 | qfq | 2,075,331 | 60,338,478 | -2.75% |
| 2024-06-26 | 28.23 | 29.53 | 27.76 | 29.47 | 19.81 | qfq | 3,954,925 | 113,649,932 | 5.44% |
| 2024-06-25 | 28.30 | 28.54 | 27.68 | 27.95 | 18.78 | qfq | 2,675,453 | 75,078,520 | -0.89% |
| 2024-06-24 | 29.90 | 29.90 | 28.00 | 28.20 | 18.95 | qfq | 4,541,386 | 130,766,270 | -6.00% |
| 2024-06-21 | 30.60 | 30.97 | 29.90 | 30.00 | 20.16 | qfq | 3,091,523 | 93,418,105 | -1.48% |
| 2024-06-20 | 31.51 | 31.55 | 30.45 | 30.45 | 20.47 | qfq | 2,730,610 | 84,413,885 | -2.99% |
| 2024-06-19 | 32.60 | 32.60 | 31.37 | 31.39 | 21.10 | qfq | 2,697,212 | 85,569,164 | -3.42% |
| 2024-06-18 | 31.96 | 32.83 | 31.89 | 32.50 | 21.84 | qfq | 2,157,434 | 70,091,954 | 1.66% |
| 2024-06-17 | 32.09 | 32.75 | 31.40 | 31.97 | 21.49 | qfq | 2,614,968 | 83,648,121 | -0.78% |
| 2024-06-14 | 32.70 | 32.71 | 31.17 | 32.22 | 21.65 | qfq | 5,000,389 | 159,934,805 | -1.50% |
| 2024-06-13 | 32.24 | 33.32 | 31.90 | 32.71 | 21.98 | qfq | 3,617,626 | 117,813,037 | 1.49% |
| 2024-06-12 | 32.05 | 32.58 | 31.95 | 32.23 | 21.66 | qfq | 3,224,003 | 103,953,664 | 0.09% |
| 2024-06-11 | 32.01 | 32.32 | 31.22 | 32.20 | 21.64 | qfq | 2,238,181 | 71,271,455 | 0.47% |
| 2024-06-07 | 31.78 | 32.48 | 31.60 | 32.05 | 21.54 | qfq | 2,741,270 | 87,815,079 | 2.43% |
| 2024-06-06 | 32.91 | 33.20 | 31.06 | 31.29 | 21.03 | qfq | 3,483,829 | 110,627,271 | -4.46% |
| 2024-06-05 | 33.29 | 33.80 | 32.74 | 32.75 | 22.01 | qfq | 2,520,252 | 83,786,336 | -2.09% |
| 2024-06-04 | 34.13 | 34.35 | 32.91 | 33.45 | 22.48 | qfq | 3,577,696 | 119,673,874 | -2.62% |
| 2024-06-03 | 35.27 | 35.28 | 33.95 | 34.35 | 23.09 | qfq | 2,545,156 | 87,510,030 | -2.61% |
| 2024-05-31 | 35.50 | 35.95 | 35.27 | 35.27 | 23.70 | qfq | 2,281,977 | 81,127,185 | -0.93% |
| 2024-05-30 | 35.97 | 36.39 | 35.20 | 35.60 | 23.93 | qfq | 2,388,753 | 85,367,061 | -0.06% |
| 2024-05-29 | 34.56 | 36.88 | 34.56 | 35.62 | 23.94 | qfq | 4,161,040 | 150,486,274 | 2.39% |
| 2024-05-28 | 35.14 | 35.70 | 34.70 | 34.79 | 23.38 | qfq | 2,744,691 | 96,126,848 | -1.75% |
| 2024-05-27 | 36.03 | 36.36 | 34.20 | 35.41 | 23.80 | qfq | 3,868,953 | 135,102,028 | -2.02% |
| 2024-05-24 | 37.20 | 37.79 | 35.95 | 36.14 | 24.29 | qfq | 5,224,735 | 191,075,220 | -3.37% |
| 2024-05-23 | 39.56 | 39.63 | 37.21 | 37.40 | 25.14 | qfq | 5,424,328 | 206,187,014 | -5.75% |
| 2024-05-22 | 37.33 | 40.10 | 37.00 | 39.68 | 26.67 | qfq | 6,399,545 | 248,698,561 | 7.36% |
| 2024-05-21 | 38.46 | 38.46 | 36.82 | 36.96 | 24.84 | qfq | 3,063,502 | 114,107,075 | -4.00% |
| 2024-05-20 | 38.91 | 39.36 | 38.20 | 38.50 | 25.88 | qfq | 2,786,850 | 107,782,015 | -1.28% |
| 2024-05-17 | 37.08 | 39.01 | 36.40 | 39.00 | 26.21 | qfq | 4,382,023 | 166,640,917 | 5.01% |
| 2024-05-16 | 36.90 | 37.39 | 36.45 | 37.14 | 24.96 | qfq | 2,390,378 | 88,615,770 | 1.14% |
| 2024-05-15 | 36.94 | 37.37 | 36.46 | 36.72 | 24.68 | qfq | 3,353,999 | 123,545,296 | -0.68% |
| 2024-05-14 | 37.58 | 38.03 | 36.60 | 36.97 | 24.85 | qfq | 3,906,922 | 144,658,376 | -1.02% |
| 2024-05-13 | 39.00 | 39.01 | 37.07 | 37.35 | 25.10 | qfq | 3,768,532 | 142,229,371 | -4.74% |
| 2024-05-10 | 40.99 | 41.00 | 38.90 | 39.21 | 26.35 | qfq | 3,428,829 | 135,265,898 | -3.54% |
| 2024-05-09 | 39.78 | 41.43 | 39.78 | 40.65 | 27.32 | qfq | 4,258,248 | 173,306,116 | 2.57% |
| 2024-05-08 | 41.20 | 41.20 | 39.46 | 39.63 | 26.63 | qfq | 3,989,599 | 160,031,699 | -4.14% |
| 2024-05-07 | 39.99 | 41.51 | 39.49 | 41.34 | 27.78 | qfq | 5,331,417 | 216,945,494 | 3.12% |
| 2024-05-06 | 38.21 | 40.47 | 38.06 | 40.09 | 26.94 | qfq | 6,037,452 | 238,916,316 | 6.91% |
| 2024-04-30 | 39.50 | 39.76 | 37.49 | 37.50 | 25.20 | qfq | 5,127,170 | 195,439,397 | -5.23% |
| 2024-04-29 | 36.09 | 40.00 | 36.09 | 39.57 | 26.59 | qfq | 9,171,507 | 354,855,471 | 8.71% |
| 2024-04-26 | 36.56 | 36.89 | 35.87 | 36.40 | 24.46 | qfq | 6,538,698 | 238,260,123 | -0.74% |
| 2024-04-25 | 37.37 | 37.74 | 36.62 | 36.67 | 24.65 | qfq | 4,721,642 | 174,853,715 | -2.21% |
| 2024-04-24 | 37.95 | 38.17 | 37.12 | 37.50 | 25.20 | qfq | 3,958,481 | 148,619,863 | -1.42% |
| 2024-04-23 | 38.72 | 39.68 | 37.81 | 38.04 | 25.57 | qfq | 3,031,351 | 116,235,294 | -1.48% |
| 2024-04-22 | 38.47 | 39.80 | 37.56 | 38.61 | 25.95 | qfq | 3,423,389 | 132,689,495 | 0.23% |
| 2024-04-19 | 39.81 | 40.07 | 38.05 | 38.52 | 25.89 | qfq | 4,078,188 | 157,659,111 | -3.92% |
| 2024-04-18 | 40.95 | 41.07 | 38.97 | 40.09 | 26.94 | qfq | 3,946,670 | 159,181,771 | -2.22% |
| 2024-04-17 | 40.54 | 41.47 | 40.00 | 41.00 | 27.56 | qfq | 4,015,770 | 163,804,229 | 3.85% |
| 2024-04-16 | 42.55 | 42.55 | 39.30 | 39.48 | 26.53 | qfq | 2,618,575 | 105,642,375 | -7.00% |
| 2024-04-15 | 44.15 | 45.77 | 41.82 | 42.45 | 28.53 | qfq | 3,234,550 | 139,820,444 | -4.82% |
| 2024-04-12 | 47.85 | 47.85 | 44.55 | 44.60 | 29.98 | qfq | 3,758,851 | 171,604,733 | -6.20% |
| 2024-04-11 | 48.71 | 49.17 | 47.49 | 47.55 | 31.96 | qfq | 1,578,412 | 76,196,935 | -3.16% |
| 2024-04-10 | 50.48 | 50.55 | 48.36 | 49.10 | 33.00 | qfq | 2,133,117 | 105,468,468 | -3.73% |
| 2024-04-09 | 47.47 | 51.20 | 47.45 | 51.00 | 34.28 | qfq | 3,126,592 | 155,048,961 | 7.44% |
| 2024-04-08 | 49.30 | 49.72 | 47.32 | 47.47 | 31.90 | qfq | 2,308,693 | 111,715,685 | -5.23% |
| 2024-04-03 | 51.00 | 51.17 | 49.53 | 50.09 | 33.66 | qfq | 2,059,250 | 103,596,927 | -3.04% |
| 2024-04-02 | 50.55 | 52.41 | 49.26 | 51.66 | 34.72 | qfq | 3,343,865 | 170,900,311 | 1.61% |
| 2024-04-01 | 49.78 | 50.92 | 49.68 | 50.84 | 34.17 | qfq | 2,334,893 | 117,691,017 | 2.27% |
| 2024-03-29 | 49.26 | 50.43 | 47.80 | 49.71 | 33.41 | qfq | 1,909,161 | 93,483,026 | 1.45% |
| 2024-03-28 | 47.66 | 49.87 | 47.29 | 49.00 | 32.93 | qfq | 3,000,212 | 147,076,166 | 4.26% |
| 2024-03-27 | 50.90 | 50.90 | 46.80 | 47.00 | 31.59 | qfq | 2,581,395 | 125,444,952 | -7.84% |
| 2024-03-26 | 51.00 | 51.93 | 50.20 | 51.00 | 34.28 | qfq | 2,012,933 | 103,033,291 | 1.13% |
| 2024-03-25 | 52.75 | 53.09 | 50.27 | 50.43 | 33.89 | qfq | 2,096,293 | 108,032,835 | -5.01% |
| 2024-03-22 | 54.90 | 55.13 | 52.50 | 53.09 | 35.68 | qfq | 2,246,636 | 119,815,123 | -3.77% |
| 2024-03-21 | 56.11 | 56.15 | 54.09 | 55.17 | 37.08 | qfq | 2,349,579 | 129,277,450 | -1.90% |
| 2024-03-20 | 56.25 | 57.63 | 55.49 | 56.24 | 37.80 | qfq | 1,948,993 | 109,842,786 | -0.27% |
| 2024-03-19 | 58.30 | 58.88 | 56.30 | 56.39 | 37.90 | qfq | 2,523,740 | 144,664,883 | -3.67% |
| 2024-03-18 | 56.03 | 58.70 | 55.61 | 58.54 | 39.34 | qfq | 2,950,997 | 168,737,642 | 3.70% |
| 2024-03-15 | 54.54 | 57.47 | 54.38 | 56.45 | 37.94 | qfq | 2,959,386 | 166,215,851 | 3.12% |
| 2024-03-14 | 55.01 | 55.90 | 53.69 | 54.74 | 36.79 | qfq | 2,258,411 | 123,986,021 | -1.37% |
| 2024-03-13 | 54.79 | 56.48 | 54.69 | 55.50 | 37.30 | qfq | 3,538,120 | 196,615,616 | 0.13% |
| 2024-03-12 | 54.40 | 55.97 | 53.16 | 55.43 | 37.25 | qfq | 4,952,328 | 270,513,259 | 3.39% |
| 2024-03-11 | 50.70 | 54.73 | 50.34 | 53.61 | 36.03 | qfq | 5,774,555 | 301,833,608 | 7.54% |
| 2024-03-08 | 48.23 | 50.35 | 48.23 | 49.85 | 33.50 | qfq | 2,282,171 | 112,711,026 | 3.36% |
| 2024-03-07 | 50.71 | 50.71 | 48.21 | 48.23 | 32.41 | qfq | 2,551,884 | 126,153,600 | -4.65% |
| 2024-03-06 | 48.60 | 51.87 | 48.40 | 50.58 | 33.99 | qfq | 3,077,940 | 154,256,373 | 2.76% |
| 2024-03-05 | 50.99 | 50.99 | 48.65 | 49.22 | 33.08 | qfq | 1,930,387 | 95,307,485 | -2.11% |
| 2024-03-04 | 50.06 | 51.23 | 49.68 | 50.28 | 33.79 | qfq | 2,729,986 | 137,729,184 | -0.48% |
| 2024-03-01 | 51.62 | 51.62 | 49.38 | 50.52 | 33.95 | qfq | 2,503,456 | 126,114,249 | 0.52% |
| 2024-02-29 | 47.10 | 50.88 | 46.60 | 50.26 | 33.78 | qfq | 2,905,545 | 143,050,177 | 4.77% |
| 2024-02-28 | 51.59 | 53.37 | 47.97 | 47.97 | 32.24 | qfq | 4,064,830 | 207,023,414 | -6.53% |
| 2024-02-27 | 50.17 | 51.33 | 49.42 | 51.32 | 34.49 | qfq | 2,138,195 | 107,359,965 | 2.27% |
| 2024-02-26 | 48.93 | 51.18 | 48.40 | 50.18 | 33.73 | qfq | 2,659,563 | 132,640,813 | 2.70% |
| 2024-02-23 | 48.23 | 48.98 | 47.40 | 48.86 | 32.84 | qfq | 2,364,338 | 114,265,990 | 2.84% |
| 2024-02-22 | 46.60 | 48.63 | 46.52 | 47.51 | 31.93 | qfq | 1,818,216 | 86,027,142 | 1.30% |
| 2024-02-21 | 46.03 | 48.97 | 45.10 | 46.90 | 31.52 | qfq | 2,612,602 | 123,677,004 | 1.89% |
| 2024-02-20 | 46.31 | 46.31 | 44.68 | 46.03 | 30.94 | qfq | 2,295,029 | 103,826,725 | -0.26% |
| 2024-02-19 | 46.99 | 48.19 | 45.11 | 46.15 | 31.02 | qfq | 3,388,121 | 155,980,502 | -1.79% |
| 2024-02-08 | 44.94 | 48.38 | 44.60 | 46.99 | 31.58 | qfq | 3,644,655 | 170,915,520 | 5.36% |
| 2024-02-07 | 42.33 | 45.69 | 41.80 | 44.60 | 29.98 | qfq | 3,981,703 | 176,592,006 | 6.44% |
| 2024-02-06 | 37.11 | 42.28 | 36.54 | 41.90 | 28.16 | qfq | 5,797,594 | 230,131,272 | 11.02% |
| 2024-02-05 | 41.86 | 41.99 | 36.68 | 37.74 | 25.36 | qfq | 5,290,398 | 204,979,551 | -9.84% |
| 2024-02-02 | 45.00 | 45.23 | 39.50 | 41.86 | 28.13 | qfq | 4,148,401 | 176,471,155 | -6.19% |
| 2024-02-01 | 45.98 | 46.98 | 44.44 | 44.62 | 29.99 | qfq | 3,382,279 | 153,382,022 | -2.66% |
| 2024-01-31 | 48.00 | 49.58 | 45.50 | 45.84 | 30.81 | qfq | 3,434,772 | 161,802,241 | -6.41% |
| 2024-01-30 | 50.60 | 51.50 | 48.51 | 48.98 | 32.92 | qfq | 2,695,119 | 134,914,031 | -3.60% |
| 2024-01-29 | 54.50 | 54.50 | 50.81 | 50.81 | 34.15 | qfq | 2,714,615 | 141,226,889 | -6.05% |
| 2024-01-26 | 56.36 | 57.13 | 54.08 | 54.08 | 36.35 | qfq | 2,512,583 | 139,010,863 | -4.05% |
| 2024-01-25 | 55.77 | 56.82 | 54.19 | 56.36 | 37.88 | qfq | 2,535,371 | 141,670,513 | 0.28% |
| 2024-01-24 | 56.60 | 57.57 | 53.86 | 56.20 | 37.77 | qfq | 2,062,606 | 114,166,201 | -0.20% |
| 2024-01-23 | 56.02 | 58.34 | 54.88 | 56.31 | 37.85 | qfq | 2,470,831 | 140,120,639 | 0.25% |
| 2024-01-22 | 60.28 | 60.40 | 55.92 | 56.17 | 37.75 | qfq | 2,732,397 | 158,114,523 | -7.74% |
| 2024-01-19 | 63.21 | 64.58 | 60.80 | 60.88 | 40.92 | qfq | 2,206,407 | 136,793,931 | -4.25% |
| 2024-01-18 | 61.90 | 63.90 | 61.46 | 63.58 | 42.73 | qfq | 2,251,572 | 141,345,162 | 1.65% |
| 2024-01-17 | 64.66 | 64.66 | 62.10 | 62.55 | 42.04 | qfq | 2,022,333 | 128,479,662 | -3.77% |
| 2024-01-16 | 64.01 | 66.66 | 63.60 | 65.00 | 43.69 | qfq | 2,496,175 | 162,094,307 | 0.62% |
| 2024-01-15 | 67.03 | 67.68 | 64.54 | 64.60 | 43.42 | qfq | 2,468,607 | 161,660,005 | -4.58% |
| 2024-01-12 | 65.02 | 70.50 | 64.50 | 67.70 | 45.50 | qfq | 4,233,653 | 289,130,162 | 2.98% |
| 2024-01-11 | 63.07 | 66.77 | 62.72 | 65.74 | 44.18 | qfq | 2,655,329 | 172,452,550 | 3.11% |
| 2024-01-10 | 62.70 | 65.97 | 61.81 | 63.76 | 42.85 | qfq | 2,426,816 | 156,054,017 | 0.89% |
| 2024-01-09 | 62.38 | 65.10 | 60.55 | 63.20 | 42.48 | qfq | 2,704,215 | 169,873,719 | 1.97% |
| 2024-01-08 | 62.59 | 64.50 | 61.61 | 61.98 | 41.66 | qfq | 2,058,845 | 129,187,835 | -1.62% |
| 2024-01-05 | 65.56 | 66.97 | 62.50 | 63.00 | 42.34 | qfq | 2,645,085 | 169,946,052 | -4.40% |
| 2024-01-04 | 68.40 | 68.40 | 65.75 | 65.90 | 44.29 | qfq | 1,955,055 | 129,975,938 | -3.37% |
| 2024-01-03 | 68.01 | 69.30 | 67.30 | 68.20 | 45.84 | qfq | 2,169,174 | 147,716,276 | -0.38% |
| 2024-01-02 | 69.79 | 69.95 | 67.88 | 68.46 | 46.01 | qfq | 1,805,036 | 123,782,959 | -2.06% |
| 2023-12-29 | 70.30 | 70.98 | 68.89 | 69.90 | 46.98 | qfq | 3,219,732 | 224,766,417 | -1.35% |
| 2023-12-28 | 64.44 | 72.08 | 64.37 | 70.86 | 47.62 | qfq | 4,601,811 | 319,499,135 | 9.30% |
| 2023-12-27 | 64.50 | 65.80 | 64.27 | 64.83 | 43.57 | qfq | 1,550,066 | 100,680,488 | 0.09% |
| 2023-12-26 | 64.38 | 66.19 | 64.21 | 64.77 | 43.53 | qfq | 1,930,978 | 126,256,445 | -0.11% |
| 2023-12-25 | 65.68 | 66.09 | 64.40 | 64.84 | 43.58 | qfq | 1,845,721 | 120,277,743 | -1.25% |
| 2023-12-22 | 62.00 | 66.60 | 60.66 | 65.66 | 44.13 | qfq | 4,319,141 | 278,251,500 | 6.07% |
| 2023-12-21 | 59.12 | 63.08 | 59.02 | 61.90 | 41.60 | qfq | 2,685,931 | 163,782,718 | 4.58% |
| 2023-12-20 | 60.21 | 60.71 | 59.12 | 59.19 | 39.78 | qfq | 1,165,786 | 69,606,240 | -1.45% |
| 2023-12-19 | 59.63 | 61.00 | 59.38 | 60.06 | 40.37 | qfq | 1,811,303 | 108,891,616 | 1.26% |
| 2023-12-18 | 61.66 | 61.94 | 59.01 | 59.31 | 39.86 | qfq | 2,470,817 | 148,143,989 | -4.01% |
| 2023-12-15 | 61.66 | 64.18 | 61.40 | 61.79 | 41.53 | qfq | 2,503,850 | 157,067,060 | -0.23% |
| 2023-12-14 | 64.26 | 64.45 | 59.70 | 61.93 | 41.62 | qfq | 5,054,769 | 310,706,699 | -2.47% |
| 2023-12-13 | 69.01 | 69.37 | 63.36 | 63.50 | 42.68 | qfq | 4,883,487 | 317,917,138 | -8.46% |
| 2023-12-12 | 71.08 | 72.10 | 69.23 | 69.37 | 46.62 | qfq | 1,555,773 | 108,984,181 | -2.54% |
| 2023-12-11 | 72.55 | 72.55 | 70.08 | 71.18 | 47.84 | qfq | 2,004,320 | 142,076,936 | -2.37% |
| 2023-12-08 | 74.65 | 75.08 | 72.50 | 72.91 | 49.00 | qfq | 2,129,194 | 155,493,200 | -2.25% |
| 2023-12-07 | 75.79 | 75.79 | 73.61 | 74.59 | 50.13 | qfq | 1,242,537 | 92,348,207 | -1.28% |
| 2023-12-06 | 75.00 | 77.49 | 75.00 | 75.56 | 50.78 | qfq | 1,192,127 | 91,076,086 | 0.53% |
| 2023-12-05 | 75.55 | 77.77 | 75.16 | 75.16 | 50.51 | qfq | 1,099,797 | 83,794,559 | -2.54% |
| 2023-12-04 | 78.18 | 78.96 | 77.12 | 77.12 | 51.83 | qfq | 1,285,553 | 100,101,995 | -1.36% |
| 2023-12-01 | 79.81 | 79.86 | 77.53 | 78.18 | 52.54 | qfq | 1,587,895 | 124,733,327 | -2.29% |
| 2023-11-30 | 81.06 | 81.36 | 79.50 | 80.01 | 53.77 | qfq | 868,762 | 69,642,718 | -1.23% |
| 2023-11-29 | 80.81 | 81.79 | 80.01 | 81.01 | 54.45 | qfq | 894,267 | 72,288,817 | -0.12% |
| 2023-11-28 | 81.24 | 81.99 | 79.69 | 81.11 | 54.51 | qfq | 1,041,744 | 84,395,875 | 0.63% |
| 2023-11-27 | 81.40 | 81.82 | 79.38 | 80.60 | 54.17 | qfq | 1,319,546 | 106,149,623 | -2.17% |
| 2023-11-24 | 85.07 | 85.07 | 81.86 | 82.39 | 55.37 | qfq | 1,463,273 | 121,408,152 | -3.01% |
| 2023-11-23 | 83.57 | 85.08 | 83.38 | 84.95 | 57.09 | qfq | 1,636,412 | 137,865,184 | 1.94% |
| 2023-11-22 | 86.20 | 86.99 | 83.33 | 83.33 | 56.01 | qfq | 2,492,092 | 210,732,820 | -3.78% |
| 2023-11-21 | 90.71 | 91.28 | 86.08 | 86.60 | 58.20 | qfq | 3,735,410 | 329,260,336 | -2.53% |
| 2023-11-20 | 79.16 | 89.33 | 77.11 | 88.85 | 59.72 | qfq | 4,498,949 | 380,749,490 | 12.24% |
| 2023-11-17 | 79.90 | 80.46 | 78.76 | 79.16 | 53.20 | qfq | 1,008,098 | 80,164,774 | -0.93% |
| 2023-11-16 | 83.50 | 83.50 | 79.60 | 79.90 | 53.70 | qfq | 2,396,212 | 193,208,928 | -4.45% |
| 2023-11-15 | 85.62 | 85.80 | 83.44 | 83.62 | 56.20 | qfq | 1,780,699 | 150,371,236 | -0.76% |
| 2023-11-14 | 83.50 | 85.80 | 83.50 | 84.26 | 56.63 | qfq | 1,356,360 | 114,892,826 | 0.31% |
| 2023-11-13 | 83.54 | 84.66 | 83.03 | 84.00 | 56.46 | qfq | 1,011,296 | 84,786,559 | 1.33% |
| 2023-11-10 | 82.35 | 84.10 | 81.77 | 82.90 | 55.72 | qfq | 1,433,593 | 118,930,282 | 0.17% |
| 2023-11-09 | 81.57 | 84.18 | 81.02 | 82.76 | 55.62 | qfq | 2,000,414 | 165,808,316 | 1.42% |
| 2023-11-08 | 81.14 | 82.48 | 80.58 | 81.60 | 54.84 | qfq | 1,546,731 | 125,968,234 | 0.74% |
| 2023-11-07 | 80.98 | 82.58 | 79.20 | 81.00 | 54.44 | qfq | 1,613,504 | 130,839,049 | 0.02% |
| 2023-11-06 | 76.46 | 81.28 | 76.02 | 80.98 | 54.43 | qfq | 2,273,652 | 182,028,686 | 5.86% |
| 2023-11-03 | 73.00 | 76.93 | 72.80 | 76.50 | 51.41 | qfq | 2,037,428 | 153,401,924 | 4.79% |
| 2023-11-02 | 75.18 | 75.70 | 72.48 | 73.00 | 49.06 | qfq | 1,871,640 | 137,578,926 | -2.77% |
| 2023-11-01 | 79.10 | 79.10 | 74.82 | 75.08 | 50.46 | qfq | 2,392,577 | 182,288,197 | -4.32% |
| 2023-10-31 | 82.93 | 82.94 | 78.40 | 78.47 | 52.74 | qfq | 1,849,155 | 147,590,551 | -4.69% |
| 2023-10-30 | 82.20 | 83.33 | 80.50 | 82.33 | 55.33 | qfq | 1,690,334 | 138,317,445 | -1.05% |
| 2023-10-27 | 79.88 | 84.33 | 78.70 | 83.20 | 55.92 | qfq | 2,194,420 | 177,618,995 | 3.25% |
| 2023-10-26 | 83.15 | 83.15 | 79.61 | 80.58 | 54.16 | qfq | 1,543,114 | 124,591,257 | -3.09% |
| 2023-10-25 | 84.98 | 86.58 | 82.01 | 83.15 | 55.88 | qfq | 1,635,833 | 137,042,081 | -1.25% |
| 2023-10-24 | 81.00 | 85.20 | 77.30 | 84.20 | 56.59 | qfq | 3,834,967 | 314,325,886 | -0.40% |
| 2023-10-23 | 85.10 | 85.84 | 82.01 | 84.54 | 56.82 | qfq | 1,939,135 | 162,588,279 | -2.61% |
| 2023-10-20 | 83.55 | 87.98 | 83.55 | 86.81 | 58.34 | qfq | 1,946,908 | 166,745,191 | 2.61% |
| 2023-10-19 | 81.10 | 86.20 | 81.10 | 84.60 | 56.86 | qfq | 1,717,869 | 143,811,971 | 3.18% |
| 2023-10-18 | 83.67 | 83.67 | 81.34 | 81.99 | 55.10 | qfq | 923,766 | 75,905,464 | -1.98% |
| 2023-10-17 | 83.00 | 85.00 | 82.01 | 83.65 | 56.22 | qfq | 1,441,460 | 120,546,081 | 0.90% |
| 2023-10-16 | 83.80 | 85.00 | 82.30 | 82.90 | 55.72 | qfq | 1,436,590 | 119,597,159 | -1.18% |
| 2023-10-13 | 85.00 | 85.00 | 82.63 | 83.89 | 56.38 | qfq | 2,251,935 | 188,013,051 | -1.38% |
| 2023-10-12 | 80.59 | 85.22 | 80.28 | 85.06 | 57.17 | qfq | 2,901,388 | 242,228,628 | 5.64% |
| 2023-10-11 | 78.00 | 83.30 | 77.71 | 80.52 | 54.12 | qfq | 2,585,425 | 209,851,189 | 3.76% |
| 2023-10-10 | 77.80 | 79.89 | 77.13 | 77.60 | 52.15 | qfq | 1,662,878 | 130,313,259 | 0.61% |
| 2023-10-09 | 78.87 | 79.49 | 76.48 | 77.13 | 51.84 | qfq | 1,340,970 | 103,910,624 | -2.93% |
| 2023-09-28 | 80.00 | 80.76 | 79.00 | 79.46 | 53.40 | qfq | 2,053,818 | 163,752,486 | -0.38% |
| 2023-09-27 | 75.99 | 80.61 | 75.51 | 79.76 | 53.61 | qfq | 3,373,804 | 266,234,612 | 6.12% |
| 2023-09-26 | 76.01 | 77.22 | 75.05 | 75.16 | 50.51 | qfq | 1,320,252 | 100,028,393 | -2.00% |
| 2023-09-25 | 76.50 | 76.95 | 74.90 | 76.69 | 51.54 | qfq | 1,829,128 | 138,756,197 | -0.66% |
| 2023-09-22 | 74.56 | 77.42 | 74.42 | 77.20 | 51.89 | qfq | 1,545,479 | 117,518,701 | 3.06% |
| 2023-09-21 | 75.69 | 76.46 | 74.74 | 74.91 | 50.35 | qfq | 1,159,440 | 87,306,683 | -1.17% |
| 2023-09-20 | 77.08 | 78.10 | 75.61 | 75.80 | 50.94 | qfq | 1,322,621 | 101,032,968 | -2.41% |
| 2023-09-19 | 78.00 | 79.64 | 77.26 | 77.67 | 52.20 | qfq | 2,027,693 | 159,271,828 | 0.67% |
| 2023-09-18 | 77.92 | 79.49 | 75.88 | 77.15 | 51.85 | qfq | 1,555,654 | 120,730,719 | 0.61% |
| 2023-09-15 | 78.19 | 78.50 | 76.00 | 76.68 | 51.54 | qfq | 1,386,918 | 106,388,653 | -1.17% |
| 2023-09-14 | 79.50 | 79.50 | 77.33 | 77.59 | 52.15 | qfq | 1,014,997 | 79,177,286 | -2.41% |
| 2023-09-13 | 79.94 | 80.54 | 78.60 | 79.51 | 53.44 | qfq | 1,285,810 | 102,216,901 | -0.48% |
| 2023-09-12 | 80.23 | 81.49 | 79.22 | 79.89 | 53.69 | qfq | 1,130,433 | 90,771,961 | -0.63% |
| 2023-09-11 | 78.26 | 81.19 | 77.71 | 80.40 | 54.04 | qfq | 1,786,198 | 142,841,925 | 2.94% |
| 2023-09-08 | 79.22 | 79.84 | 78.09 | 78.10 | 52.49 | qfq | 892,578 | 70,117,722 | -1.40% |
| 2023-09-07 | 82.25 | 82.50 | 79.11 | 79.21 | 53.24 | qfq | 1,421,811 | 114,142,128 | -3.53% |
| 2023-09-06 | 83.33 | 83.93 | 81.00 | 82.11 | 55.19 | qfq | 1,462,331 | 119,834,386 | -2.06% |
| 2023-09-05 | 83.02 | 84.13 | 82.27 | 83.84 | 56.35 | qfq | 1,351,258 | 112,421,208 | 0.89% |
| 2023-09-04 | 82.09 | 83.50 | 81.68 | 83.10 | 55.85 | qfq | 1,648,363 | 136,350,902 | 0.79% |
| 2023-09-01 | 83.50 | 84.37 | 81.51 | 82.45 | 55.41 | qfq | 1,009,595 | 83,139,969 | -1.08% |
| 2023-08-31 | 85.21 | 85.21 | 82.82 | 83.35 | 56.02 | qfq | 1,325,358 | 110,905,448 | -1.94% |
| 2023-08-30 | 82.99 | 87.96 | 82.15 | 85.00 | 57.13 | qfq | 2,298,201 | 196,522,549 | 2.30% |
| 2023-08-29 | 81.00 | 83.37 | 79.80 | 83.09 | 55.84 | qfq | 2,168,670 | 178,389,521 | 3.73% |
| 2023-08-28 | 88.55 | 89.00 | 79.50 | 80.10 | 53.83 | qfq | 2,224,769 | 183,862,084 | -3.76% |
| 2023-08-25 | 85.23 | 85.65 | 82.69 | 83.23 | 55.94 | qfq | 1,048,563 | 88,151,396 | -2.48% |
| 2023-08-24 | 84.19 | 86.60 | 83.22 | 85.35 | 57.36 | qfq | 2,088,658 | 177,740,913 | 2.09% |
| 2023-08-23 | 87.24 | 87.24 | 83.50 | 83.60 | 56.19 | qfq | 1,405,523 | 119,498,803 | -3.91% |
| 2023-08-22 | 89.56 | 90.20 | 85.33 | 87.00 | 58.47 | qfq | 1,616,941 | 140,952,616 | -2.79% |
| 2023-08-21 | 91.31 | 92.29 | 89.19 | 89.50 | 60.15 | qfq | 1,154,645 | 104,265,311 | -2.38% |
| 2023-08-18 | 94.47 | 94.68 | 91.30 | 91.68 | 61.62 | qfq | 951,304 | 88,274,950 | -1.98% |
| 2023-08-17 | 93.60 | 94.28 | 91.98 | 93.53 | 62.86 | qfq | 1,077,874 | 100,564,610 | -0.13% |
| 2023-08-16 | 95.55 | 96.41 | 93.56 | 93.65 | 62.94 | qfq | 1,314,148 | 124,587,131 | -1.72% |
| 2023-08-15 | 99.18 | 101.25 | 94.70 | 95.29 | 64.04 | qfq | 1,991,299 | 191,712,080 | -3.96% |
| 2023-08-14 | 97.73 | 102.50 | 96.60 | 99.22 | 66.68 | qfq | 3,746,059 | 370,535,002 | -5.68% |
| 2023-08-11 | 111.00 | 111.00 | 105.00 | 105.20 | 70.70 | qfq | 1,473,192 | 156,930,446 | -4.45% |
| 2023-08-10 | 110.43 | 113.88 | 109.50 | 110.10 | 74.00 | qfq | 784,199 | 87,142,179 | -0.30% |
| 2023-08-09 | 111.13 | 111.96 | 109.13 | 110.43 | 74.22 | qfq | 868,527 | 95,532,061 | -0.92% |
| 2023-08-08 | 113.59 | 113.86 | 110.58 | 111.46 | 74.91 | qfq | 735,741 | 82,028,304 | -1.12% |
| 2023-08-07 | 114.35 | 115.00 | 110.50 | 112.72 | 75.76 | qfq | 1,584,857 | 177,552,962 | -2.09% |
| 2023-08-04 | 116.27 | 117.20 | 114.00 | 115.13 | 77.38 | qfq | 961,804 | 110,961,215 | -1.02% |
| 2023-08-03 | 117.53 | 117.53 | 114.65 | 116.32 | 78.18 | qfq | 1,015,844 | 117,815,186 | -0.38% |
| 2023-08-02 | 113.97 | 117.73 | 112.88 | 116.76 | 78.47 | qfq | 1,253,009 | 144,987,736 | 0.76% |
| 2023-08-01 | 113.38 | 117.22 | 112.74 | 115.88 | 77.88 | qfq | 1,397,621 | 161,356,347 | 1.31% |
| 2023-07-31 | 115.90 | 119.38 | 114.07 | 114.38 | 76.87 | qfq | 1,215,959 | 141,802,286 | -0.33% |
| 2023-07-28 | 116.51 | 118.55 | 113.32 | 114.76 | 77.13 | qfq | 987,373 | 113,182,220 | -2.41% |
| 2023-07-27 | 119.63 | 121.22 | 116.18 | 117.60 | 79.04 | qfq | 787,476 | 92,820,629 | -1.71% |
| 2023-07-26 | 122.53 | 123.50 | 118.31 | 119.65 | 80.42 | qfq | 1,036,947 | 124,473,610 | -2.35% |
| 2023-07-25 | 121.00 | 125.88 | 119.20 | 122.53 | 82.35 | qfq | 1,753,809 | 216,257,478 | 2.97% |
| 2023-07-24 | 116.00 | 121.00 | 113.85 | 119.00 | 79.98 | qfq | 1,608,954 | 190,844,901 | 3.17% |
| 2023-07-21 | 116.80 | 117.68 | 113.50 | 115.34 | 77.52 | qfq | 1,210,136 | 139,845,371 | -1.11% |
| 2023-07-20 | 114.08 | 118.32 | 113.02 | 116.64 | 78.39 | qfq | 1,200,898 | 139,295,995 | 1.75% |
| 2023-07-19 | 117.92 | 119.00 | 114.03 | 114.63 | 77.04 | qfq | 1,127,386 | 130,405,896 | -3.31% |
| 2023-07-18 | 114.57 | 121.95 | 114.01 | 118.56 | 79.68 | qfq | 2,325,080 | 275,829,681 | 3.85% |