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
威迈斯688612.SH
最近收盘价28.802026-07-17
最近交易日2026-07-17
成交量（股）5,327,745
成交额（元）155,507,085
日线记录720
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.66 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-31 | 2025-06-09 | cash_dividend | 0.359 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-02 | 2024-11-08 | cash_dividend | 0.257 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-03 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 720 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 | 30.40 | 30.69 | 27.96 | 28.80 | 28.80 | qfq | 5,327,745 | 155,507,085 | -5.26% |
| 2026-07-16 | 30.65 | 31.08 | 29.81 | 30.40 | 30.40 | qfq | 4,708,398 | 144,054,543 | 0.00% |
| 2026-07-15 | 30.99 | 30.99 | 29.91 | 30.40 | 30.40 | qfq | 3,292,045 | 99,713,350 | -1.65% |
| 2026-07-14 | 31.35 | 31.35 | 29.81 | 30.91 | 30.91 | qfq | 4,016,672 | 123,169,347 | -0.23% |
| 2026-07-13 | 32.82 | 32.98 | 30.52 | 30.98 | 30.98 | qfq | 6,516,979 | 206,123,976 | -5.43% |
| 2026-07-10 | 30.04 | 34.26 | 30.00 | 32.76 | 32.76 | qfq | 9,672,752 | 315,146,345 | 9.38% |
| 2026-07-09 | 29.51 | 29.99 | 29.14 | 29.95 | 29.95 | qfq | 3,175,749 | 93,875,922 | 0.47% |
| 2026-07-08 | 30.90 | 30.90 | 29.66 | 29.81 | 29.81 | qfq | 4,766,035 | 143,247,753 | -3.37% |
| 2026-07-07 | 31.10 | 31.89 | 30.11 | 30.85 | 30.85 | qfq | 4,785,403 | 146,917,281 | -1.15% |
| 2026-07-06 | 31.85 | 32.63 | 30.82 | 31.21 | 31.21 | qfq | 6,824,056 | 215,358,681 | -2.16% |
| 2026-07-03 | 31.61 | 32.35 | 31.33 | 31.90 | 31.90 | qfq | 4,764,293 | 151,613,958 | 1.43% |
| 2026-07-02 | 31.00 | 31.98 | 30.40 | 31.45 | 31.45 | qfq | 6,100,877 | 191,511,444 | 1.91% |
| 2026-07-01 | 29.56 | 31.39 | 29.44 | 30.86 | 30.86 | qfq | 6,674,356 | 205,423,465 | 4.29% |
| 2026-06-30 | 28.58 | 29.84 | 28.40 | 29.59 | 29.59 | qfq | 5,373,271 | 156,577,770 | 2.96% |
| 2026-06-29 | 28.53 | 29.12 | 28.22 | 28.74 | 28.74 | qfq | 4,661,185 | 133,636,543 | 1.73% |
| 2026-06-26 | 28.88 | 28.88 | 27.54 | 28.25 | 28.25 | qfq | 4,517,949 | 126,991,761 | -1.46% |
| 2026-06-25 | 29.24 | 29.51 | 28.38 | 28.67 | 28.67 | qfq | 5,064,494 | 145,548,645 | -2.58% |
| 2026-06-24 | 29.60 | 29.88 | 28.59 | 29.43 | 29.43 | qfq | 6,176,974 | 180,802,500 | -0.30% |
| 2026-06-23 | 30.00 | 30.62 | 29.12 | 29.52 | 29.52 | qfq | 7,113,822 | 211,710,802 | -3.05% |
| 2026-06-22 | 31.91 | 31.91 | 29.33 | 30.45 | 30.45 | qfq | 9,132,547 | 275,071,444 | -4.00% |
| 2026-06-18 | 33.45 | 33.45 | 31.50 | 31.72 | 31.72 | qfq | 9,120,960 | 291,939,626 | -5.17% |
| 2026-06-17 | 33.47 | 34.05 | 33.20 | 33.45 | 33.45 | qfq | 5,501,348 | 184,565,963 | -1.18% |
| 2026-06-16 | 33.03 | 34.56 | 33.00 | 33.85 | 33.85 | qfq | 6,239,770 | 210,329,392 | 1.23% |
| 2026-06-15 | 31.15 | 33.85 | 31.14 | 33.44 | 33.44 | qfq | 8,311,755 | 270,033,918 | 7.35% |
| 2026-06-12 | 31.81 | 32.96 | 30.99 | 31.15 | 31.15 | qfq | 7,365,127 | 234,748,325 | -1.64% |
| 2026-06-11 | 33.15 | 34.32 | 31.50 | 31.67 | 31.67 | qfq | 9,376,885 | 304,943,253 | -4.64% |
| 2026-06-10 | 35.85 | 36.00 | 33.02 | 33.21 | 33.21 | qfq | 10,172,124 | 347,276,627 | -9.21% |
| 2026-06-09 | 33.67 | 37.99 | 32.28 | 36.58 | 36.58 | qfq | 14,799,081 | 527,895,964 | 8.71% |
| 2026-06-08 | 34.95 | 36.99 | 33.20 | 33.65 | 33.65 | qfq | 8,354,093 | 288,580,884 | -9.20% |
| 2026-06-05 | 37.85 | 38.20 | 36.60 | 37.06 | 36.40 | qfq | 6,870,476 | 257,242,336 | -2.86% |
| 2026-06-04 | 36.50 | 38.59 | 36.50 | 38.15 | 37.47 | qfq | 8,516,656 | 322,505,271 | 3.42% |
| 2026-06-03 | 36.25 | 38.58 | 35.80 | 36.89 | 36.24 | qfq | 9,778,694 | 366,295,175 | 1.77% |
| 2026-06-02 | 34.50 | 37.39 | 34.27 | 36.25 | 35.61 | qfq | 9,845,430 | 355,437,180 | 5.32% |
| 2026-06-01 | 32.63 | 36.16 | 32.25 | 34.42 | 33.81 | qfq | 10,510,392 | 359,118,024 | 5.10% |
| 2026-05-29 | 36.04 | 36.34 | 32.35 | 32.75 | 32.17 | qfq | 10,878,272 | 365,749,593 | -9.36% |
| 2026-05-28 | 35.96 | 36.50 | 35.00 | 36.13 | 35.49 | qfq | 8,227,695 | 294,744,376 | 1.92% |
| 2026-05-27 | 36.65 | 37.94 | 35.36 | 35.45 | 34.82 | qfq | 12,230,692 | 446,318,113 | 2.60% |
| 2026-05-26 | 34.33 | 35.80 | 33.97 | 34.55 | 33.94 | qfq | 9,563,276 | 332,186,941 | -0.17% |
| 2026-05-25 | 36.20 | 36.30 | 34.35 | 34.61 | 34.00 | qfq | 8,034,744 | 280,994,878 | -4.23% |
| 2026-05-22 | 33.15 | 36.34 | 33.15 | 36.14 | 35.50 | qfq | 15,761,947 | 554,113,447 | 9.05% |
| 2026-05-21 | 32.31 | 34.80 | 32.15 | 33.14 | 32.55 | qfq | 13,276,462 | 447,776,957 | 2.57% |
| 2026-05-20 | 30.98 | 32.64 | 30.03 | 32.31 | 31.74 | qfq | 9,305,026 | 292,503,414 | 5.04% |
| 2026-05-19 | 30.88 | 31.30 | 29.87 | 30.76 | 30.21 | qfq | 5,972,427 | 182,645,310 | -0.71% |
| 2026-05-18 | 31.38 | 31.38 | 30.49 | 30.98 | 30.43 | qfq | 4,483,899 | 138,460,076 | -1.62% |
| 2026-05-15 | 31.12 | 32.06 | 30.36 | 31.49 | 30.93 | qfq | 7,187,621 | 224,771,668 | 0.99% |
| 2026-05-14 | 31.70 | 32.02 | 31.00 | 31.18 | 30.63 | qfq | 7,055,866 | 221,840,360 | -1.02% |
| 2026-05-13 | 30.85 | 31.55 | 30.38 | 31.50 | 30.94 | qfq | 5,051,831 | 156,798,744 | 0.99% |
| 2026-05-12 | 31.49 | 32.04 | 30.86 | 31.19 | 30.64 | qfq | 6,604,547 | 206,979,305 | -0.76% |
| 2026-05-11 | 32.30 | 32.30 | 30.95 | 31.43 | 30.87 | qfq | 8,117,063 | 254,811,600 | -2.24% |
| 2026-05-08 | 32.47 | 32.98 | 31.81 | 32.15 | 31.58 | qfq | 5,875,599 | 189,585,808 | -1.23% |
| 2026-05-07 | 32.42 | 32.78 | 31.50 | 32.55 | 31.97 | qfq | 6,311,774 | 203,172,461 | 0.90% |
| 2026-05-06 | 32.88 | 33.50 | 32.21 | 32.26 | 31.69 | qfq | 7,887,391 | 258,592,336 | -1.71% |
| 2026-04-30 | 32.62 | 33.46 | 32.14 | 32.82 | 32.24 | qfq | 5,559,896 | 182,267,270 | 0.15% |
| 2026-04-29 | 32.27 | 33.13 | 32.07 | 32.77 | 32.19 | qfq | 4,015,502 | 131,246,102 | 1.77% |
| 2026-04-28 | 33.18 | 33.18 | 32.00 | 32.20 | 31.63 | qfq | 5,333,857 | 173,085,682 | -3.04% |
| 2026-04-27 | 33.60 | 33.69 | 32.86 | 33.21 | 32.62 | qfq | 4,832,054 | 160,509,868 | -0.48% |
| 2026-04-24 | 32.40 | 33.57 | 32.13 | 33.37 | 32.78 | qfq | 9,680,350 | 319,715,297 | 3.34% |
| 2026-04-23 | 32.73 | 32.96 | 31.98 | 32.29 | 31.72 | qfq | 5,520,908 | 178,328,529 | -1.37% |
| 2026-04-22 | 32.91 | 33.20 | 32.40 | 32.74 | 32.16 | qfq | 5,945,373 | 194,244,978 | -0.94% |
| 2026-04-21 | 31.60 | 33.91 | 30.46 | 33.05 | 32.46 | qfq | 15,533,572 | 503,310,376 | 6.99% |
| 2026-04-20 | 31.41 | 31.47 | 30.54 | 30.89 | 30.34 | qfq | 5,659,797 | 174,958,743 | -1.12% |
| 2026-04-17 | 31.71 | 31.85 | 30.87 | 31.24 | 30.69 | qfq | 4,736,530 | 147,651,330 | -2.04% |
| 2026-04-16 | 31.76 | 32.17 | 31.12 | 31.89 | 31.32 | qfq | 5,437,968 | 172,095,223 | 0.82% |
| 2026-04-15 | 31.42 | 32.20 | 31.40 | 31.63 | 31.07 | qfq | 5,931,880 | 188,626,738 | 1.57% |
| 2026-04-14 | 31.00 | 31.35 | 30.59 | 31.14 | 30.59 | qfq | 4,241,086 | 130,962,854 | 0.58% |
| 2026-04-13 | 31.50 | 31.58 | 30.78 | 30.96 | 30.41 | qfq | 4,199,942 | 130,334,782 | -2.18% |
| 2026-04-10 | 31.58 | 32.34 | 31.50 | 31.65 | 31.09 | qfq | 5,031,330 | 160,122,466 | 0.29% |
| 2026-04-09 | 31.52 | 32.09 | 31.35 | 31.56 | 31.00 | qfq | 4,891,911 | 155,119,944 | -0.75% |
| 2026-04-08 | 30.62 | 31.99 | 30.36 | 31.80 | 31.24 | qfq | 9,859,880 | 307,783,193 | 6.11% |
| 2026-04-07 | 29.92 | 30.28 | 29.38 | 29.97 | 29.44 | qfq | 5,222,898 | 155,954,813 | 0.98% |
| 2026-04-03 | 29.89 | 30.61 | 29.36 | 29.68 | 29.15 | qfq | 4,691,798 | 140,009,897 | -0.70% |
| 2026-04-02 | 30.60 | 30.60 | 29.63 | 29.89 | 29.36 | qfq | 3,899,113 | 116,838,311 | -2.38% |
| 2026-04-01 | 29.27 | 30.85 | 29.21 | 30.62 | 30.08 | qfq | 7,656,268 | 231,882,290 | 6.50% |
| 2026-03-31 | 29.46 | 29.46 | 28.67 | 28.75 | 28.24 | qfq | 3,043,518 | 88,258,463 | -2.38% |
| 2026-03-30 | 29.18 | 29.94 | 29.17 | 29.45 | 28.93 | qfq | 3,854,172 | 113,632,003 | -1.17% |
| 2026-03-27 | 29.60 | 30.39 | 29.47 | 29.80 | 29.27 | qfq | 4,331,007 | 129,872,372 | 0.07% |
| 2026-03-26 | 29.05 | 30.53 | 29.02 | 29.78 | 29.25 | qfq | 8,411,152 | 253,588,739 | 1.81% |
| 2026-03-25 | 28.13 | 29.36 | 28.12 | 29.25 | 28.73 | qfq | 5,252,050 | 151,648,908 | 4.09% |
| 2026-03-24 | 27.67 | 28.20 | 27.03 | 28.10 | 27.60 | qfq | 3,988,669 | 109,688,430 | 3.01% |
| 2026-03-23 | 27.98 | 28.78 | 27.14 | 27.28 | 26.80 | qfq | 5,171,162 | 143,851,966 | -4.21% |
| 2026-03-20 | 29.44 | 29.57 | 28.42 | 28.48 | 27.97 | qfq | 4,751,130 | 137,537,524 | -3.06% |
| 2026-03-19 | 29.74 | 30.25 | 29.23 | 29.38 | 28.86 | qfq | 5,230,287 | 155,045,831 | -2.94% |
| 2026-03-18 | 30.15 | 30.53 | 29.33 | 30.27 | 29.73 | qfq | 7,252,003 | 216,455,186 | 0.20% |
| 2026-03-17 | 29.51 | 30.93 | 29.24 | 30.21 | 29.67 | qfq | 8,226,158 | 249,046,989 | 2.90% |
| 2026-03-16 | 29.05 | 29.44 | 28.53 | 29.36 | 28.84 | qfq | 3,711,905 | 107,228,633 | 1.63% |
| 2026-03-13 | 28.74 | 29.65 | 28.64 | 28.89 | 28.38 | qfq | 3,156,314 | 91,873,859 | 0.14% |
| 2026-03-12 | 28.80 | 28.96 | 28.42 | 28.85 | 28.34 | qfq | 2,666,856 | 76,532,644 | 0.31% |
| 2026-03-11 | 28.34 | 29.16 | 28.34 | 28.76 | 28.25 | qfq | 3,106,957 | 89,593,343 | 0.59% |
| 2026-03-10 | 28.31 | 28.74 | 28.17 | 28.59 | 28.08 | qfq | 3,534,684 | 100,763,879 | 2.80% |
| 2026-03-09 | 28.30 | 28.30 | 27.34 | 27.81 | 27.32 | qfq | 3,653,016 | 101,244,477 | -2.69% |
| 2026-03-06 | 28.32 | 28.81 | 28.02 | 28.58 | 28.07 | qfq | 2,356,033 | 67,363,886 | 1.28% |
| 2026-03-05 | 28.42 | 28.54 | 28.03 | 28.22 | 27.72 | qfq | 2,905,983 | 82,141,724 | 0.97% |
| 2026-03-04 | 29.05 | 29.36 | 27.92 | 27.95 | 27.45 | qfq | 4,948,769 | 140,224,310 | -3.89% |
| 2026-03-03 | 29.97 | 30.38 | 28.70 | 29.08 | 28.56 | qfq | 4,549,122 | 133,730,820 | -3.32% |
| 2026-03-02 | 30.18 | 30.48 | 29.65 | 30.08 | 29.55 | qfq | 3,899,970 | 117,219,614 | -1.47% |
| 2026-02-27 | 30.80 | 30.87 | 30.29 | 30.53 | 29.99 | qfq | 2,620,467 | 80,035,014 | -0.65% |
| 2026-02-26 | 30.30 | 30.84 | 30.12 | 30.73 | 30.18 | qfq | 4,013,348 | 122,617,526 | 1.39% |
| 2026-02-25 | 30.42 | 30.75 | 30.20 | 30.31 | 29.77 | qfq | 3,585,971 | 108,998,735 | -0.16% |
| 2026-02-24 | 30.95 | 30.95 | 29.91 | 30.36 | 29.82 | qfq | 4,223,779 | 128,464,444 | -1.01% |
| 2026-02-13 | 30.95 | 31.20 | 30.67 | 30.67 | 30.13 | qfq | 2,419,069 | 74,911,571 | -0.84% |
| 2026-02-12 | 31.11 | 31.22 | 30.71 | 30.93 | 30.38 | qfq | 2,514,714 | 78,033,126 | 0.13% |
| 2026-02-11 | 31.11 | 31.27 | 30.80 | 30.89 | 30.34 | qfq | 2,709,543 | 83,892,312 | -0.90% |
| 2026-02-10 | 31.26 | 31.82 | 31.15 | 31.17 | 30.62 | qfq | 2,629,780 | 82,619,313 | 0.00% |
| 2026-02-09 | 31.14 | 31.28 | 30.81 | 31.17 | 30.62 | qfq | 2,302,317 | 71,612,671 | 1.17% |
| 2026-02-06 | 30.78 | 31.45 | 30.55 | 30.81 | 30.26 | qfq | 3,344,179 | 103,798,231 | -0.61% |
| 2026-02-05 | 30.55 | 31.36 | 30.25 | 31.00 | 30.45 | qfq | 4,380,658 | 135,478,465 | 1.08% |
| 2026-02-04 | 29.80 | 30.96 | 29.48 | 30.67 | 30.13 | qfq | 4,205,454 | 127,255,931 | 2.58% |
| 2026-02-03 | 29.72 | 30.06 | 29.51 | 29.90 | 29.37 | qfq | 3,174,913 | 94,571,051 | 1.12% |
| 2026-02-02 | 30.98 | 31.10 | 29.44 | 29.57 | 29.04 | qfq | 5,513,182 | 165,342,765 | -4.52% |
| 2026-01-30 | 31.44 | 31.78 | 30.56 | 30.97 | 30.42 | qfq | 3,360,479 | 104,555,185 | -1.99% |
| 2026-01-29 | 32.42 | 32.94 | 31.36 | 31.60 | 31.04 | qfq | 4,854,605 | 155,659,490 | -2.53% |
| 2026-01-28 | 33.19 | 33.33 | 32.28 | 32.42 | 31.84 | qfq | 2,787,957 | 90,917,749 | -2.47% |
| 2026-01-27 | 32.94 | 33.66 | 31.98 | 33.24 | 32.65 | qfq | 4,503,860 | 147,411,916 | 1.03% |
| 2026-01-26 | 34.65 | 34.88 | 32.36 | 32.90 | 32.32 | qfq | 5,854,204 | 193,342,887 | -4.91% |
| 2026-01-23 | 34.05 | 35.15 | 34.05 | 34.60 | 33.99 | qfq | 4,338,047 | 150,010,236 | 1.44% |
| 2026-01-22 | 34.37 | 34.59 | 33.90 | 34.11 | 33.50 | qfq | 2,539,448 | 86,879,101 | -0.38% |
| 2026-01-21 | 34.20 | 34.84 | 34.00 | 34.24 | 33.63 | qfq | 3,490,961 | 119,796,702 | -0.75% |
| 2026-01-20 | 34.88 | 35.37 | 33.91 | 34.50 | 33.89 | qfq | 3,310,082 | 114,068,115 | -1.09% |
| 2026-01-19 | 34.55 | 35.48 | 34.55 | 34.88 | 34.26 | qfq | 2,631,893 | 92,237,610 | 0.81% |
| 2026-01-16 | 34.48 | 34.92 | 34.10 | 34.60 | 33.99 | qfq | 2,155,469 | 74,381,771 | 1.20% |
| 2026-01-15 | 33.61 | 34.31 | 33.55 | 34.19 | 33.58 | qfq | 1,779,264 | 60,540,303 | 1.33% |
| 2026-01-14 | 34.33 | 34.66 | 33.24 | 33.74 | 33.14 | qfq | 3,098,053 | 105,401,193 | -1.20% |
| 2026-01-13 | 35.05 | 35.25 | 33.94 | 34.15 | 33.54 | qfq | 3,118,695 | 107,077,165 | -1.84% |
| 2026-01-12 | 34.40 | 34.82 | 33.65 | 34.79 | 34.17 | qfq | 3,135,252 | 107,476,979 | 1.70% |
| 2026-01-09 | 34.00 | 34.54 | 33.81 | 34.21 | 33.60 | qfq | 2,241,944 | 76,569,410 | 0.94% |
| 2026-01-08 | 33.67 | 34.15 | 33.59 | 33.89 | 33.29 | qfq | 1,864,762 | 63,256,289 | 0.03% |
| 2026-01-07 | 34.25 | 34.25 | 33.42 | 33.88 | 33.28 | qfq | 2,724,043 | 92,090,254 | -1.08% |
| 2026-01-06 | 33.80 | 34.77 | 33.51 | 34.25 | 33.64 | qfq | 3,617,192 | 124,036,954 | 1.81% |
| 2026-01-05 | 33.16 | 33.94 | 32.81 | 33.64 | 33.04 | qfq | 2,710,734 | 90,847,592 | 2.03% |
| 2025-12-31 | 33.30 | 33.48 | 32.73 | 32.97 | 32.38 | qfq | 1,752,529 | 57,889,461 | -0.57% |
| 2025-12-30 | 32.55 | 33.41 | 32.36 | 33.16 | 32.57 | qfq | 2,274,614 | 75,417,528 | 0.94% |
| 2025-12-29 | 33.15 | 33.40 | 32.50 | 32.85 | 32.27 | qfq | 2,564,488 | 84,530,608 | -1.05% |
| 2025-12-26 | 32.12 | 33.49 | 32.12 | 33.20 | 32.61 | qfq | 3,546,727 | 117,556,897 | 1.84% |
| 2025-12-25 | 32.98 | 33.24 | 32.58 | 32.60 | 32.02 | qfq | 3,234,663 | 106,573,573 | -0.28% |
| 2025-12-24 | 31.71 | 32.88 | 31.36 | 32.69 | 32.11 | qfq | 3,504,695 | 113,593,579 | 4.27% |
| 2025-12-23 | 31.50 | 31.66 | 31.14 | 31.35 | 30.79 | qfq | 1,392,319 | 43,726,060 | 0.03% |
| 2025-12-22 | 31.64 | 31.81 | 31.34 | 31.34 | 30.78 | qfq | 1,752,162 | 55,316,291 | -0.67% |
| 2025-12-19 | 30.97 | 32.08 | 30.97 | 31.55 | 30.99 | qfq | 1,548,200 | 49,050,429 | 1.45% |
| 2025-12-18 | 30.70 | 31.39 | 30.51 | 31.10 | 30.55 | qfq | 1,966,502 | 61,229,098 | 0.55% |
| 2025-12-17 | 30.40 | 31.12 | 30.18 | 30.93 | 30.38 | qfq | 2,183,776 | 66,954,946 | 0.23% |
| 2025-12-16 | 31.30 | 31.40 | 30.28 | 30.86 | 30.31 | qfq | 2,921,195 | 89,736,213 | -0.80% |
| 2025-12-15 | 31.44 | 31.75 | 31.03 | 31.11 | 30.56 | qfq | 2,067,517 | 64,690,703 | -1.39% |
| 2025-12-12 | 31.77 | 32.00 | 31.23 | 31.55 | 30.99 | qfq | 2,241,006 | 70,622,120 | -0.69% |
| 2025-12-11 | 32.02 | 32.38 | 31.71 | 31.77 | 31.21 | qfq | 1,400,394 | 44,824,244 | -1.09% |
| 2025-12-10 | 32.35 | 32.35 | 31.88 | 32.12 | 31.55 | qfq | 1,725,297 | 55,428,028 | -0.56% |
| 2025-12-09 | 32.88 | 32.96 | 32.20 | 32.30 | 31.73 | qfq | 1,860,498 | 60,435,082 | -2.00% |
| 2025-12-08 | 32.43 | 33.12 | 32.11 | 32.96 | 32.37 | qfq | 3,532,467 | 115,606,010 | 1.67% |
| 2025-12-05 | 32.03 | 32.58 | 31.50 | 32.42 | 31.84 | qfq | 2,727,309 | 87,670,278 | 1.47% |
| 2025-12-04 | 31.84 | 32.28 | 31.60 | 31.95 | 31.38 | qfq | 1,830,636 | 58,576,411 | 0.47% |
| 2025-12-03 | 31.66 | 32.17 | 31.63 | 31.80 | 31.24 | qfq | 1,272,905 | 40,587,416 | 0.28% |
| 2025-12-02 | 32.21 | 32.50 | 31.63 | 31.71 | 31.15 | qfq | 1,934,413 | 61,929,881 | -1.86% |
| 2025-12-01 | 32.36 | 32.55 | 31.78 | 32.31 | 31.74 | qfq | 3,793,200 | 122,047,143 | -0.89% |
| 2025-11-28 | 31.98 | 32.66 | 31.84 | 32.60 | 32.02 | qfq | 2,164,288 | 69,812,706 | 1.65% |
| 2025-11-27 | 31.66 | 32.69 | 31.52 | 32.07 | 31.50 | qfq | 1,825,867 | 58,879,824 | 0.94% |
| 2025-11-26 | 31.86 | 32.50 | 31.65 | 31.77 | 31.21 | qfq | 1,586,785 | 50,670,248 | -0.09% |
| 2025-11-25 | 31.63 | 32.20 | 31.61 | 31.80 | 31.24 | qfq | 2,059,391 | 65,777,184 | 0.95% |
| 2025-11-24 | 31.66 | 32.32 | 31.15 | 31.50 | 30.94 | qfq | 2,170,639 | 68,444,665 | 0.35% |
| 2025-11-21 | 32.52 | 32.67 | 31.15 | 31.39 | 30.83 | qfq | 3,471,267 | 109,981,835 | -3.03% |
| 2025-11-20 | 32.60 | 32.97 | 32.37 | 32.37 | 31.80 | qfq | 1,132,536 | 36,868,558 | -0.03% |
| 2025-11-19 | 33.11 | 33.26 | 32.38 | 32.38 | 31.81 | qfq | 1,602,099 | 52,340,922 | -1.82% |
| 2025-11-18 | 32.77 | 33.95 | 32.01 | 32.98 | 32.39 | qfq | 3,154,604 | 104,715,445 | 0.92% |
| 2025-11-17 | 33.52 | 33.52 | 32.66 | 32.68 | 32.10 | qfq | 2,625,046 | 86,544,836 | -3.08% |
| 2025-11-14 | 33.99 | 34.41 | 33.72 | 33.72 | 33.12 | qfq | 2,556,990 | 86,979,146 | -1.00% |
| 2025-11-13 | 33.99 | 34.30 | 33.64 | 34.06 | 33.46 | qfq | 2,873,810 | 97,297,197 | 0.21% |
| 2025-11-12 | 34.37 | 34.46 | 33.80 | 33.99 | 33.39 | qfq | 1,940,184 | 66,075,225 | -1.02% |
| 2025-11-11 | 34.65 | 35.02 | 34.26 | 34.34 | 33.73 | qfq | 1,893,742 | 65,524,849 | -0.17% |
| 2025-11-10 | 34.99 | 35.05 | 34.27 | 34.40 | 33.79 | qfq | 2,239,679 | 77,132,597 | -1.35% |
| 2025-11-07 | 35.43 | 35.43 | 34.56 | 34.87 | 34.25 | qfq | 2,062,935 | 71,716,563 | -1.41% |
| 2025-11-06 | 34.65 | 35.78 | 34.65 | 35.37 | 34.74 | qfq | 1,793,991 | 63,390,451 | 1.09% |
| 2025-11-05 | 34.97 | 35.42 | 34.61 | 34.99 | 34.37 | qfq | 2,028,598 | 71,073,105 | -0.82% |
| 2025-11-04 | 35.94 | 36.20 | 34.98 | 35.28 | 34.65 | qfq | 2,373,894 | 83,778,129 | -2.14% |
| 2025-11-03 | 36.39 | 36.78 | 35.13 | 36.05 | 35.41 | qfq | 4,396,787 | 156,698,219 | -0.50% |
| 2025-10-31 | 35.87 | 36.97 | 35.86 | 36.23 | 35.59 | qfq | 3,216,274 | 117,229,959 | 1.00% |
| 2025-10-30 | 36.25 | 36.88 | 35.66 | 35.87 | 35.23 | qfq | 4,591,886 | 165,698,002 | -1.43% |
| 2025-10-29 | 36.99 | 38.30 | 35.93 | 36.39 | 35.74 | qfq | 5,216,098 | 190,527,476 | -3.01% |
| 2025-10-28 | 40.86 | 40.86 | 37.51 | 37.52 | 36.85 | qfq | 5,201,095 | 200,645,589 | -8.04% |
| 2025-10-27 | 40.16 | 41.57 | 39.19 | 40.80 | 40.08 | qfq | 2,986,084 | 120,548,863 | 2.23% |
| 2025-10-24 | 39.60 | 40.50 | 39.00 | 39.91 | 39.20 | qfq | 1,630,133 | 65,114,417 | 1.09% |
| 2025-10-23 | 38.88 | 39.68 | 38.22 | 39.48 | 38.78 | qfq | 1,766,285 | 68,535,376 | 0.66% |
| 2025-10-22 | 38.21 | 39.81 | 38.21 | 39.22 | 38.52 | qfq | 1,684,278 | 66,074,344 | -0.08% |
| 2025-10-21 | 39.85 | 40.09 | 38.60 | 39.25 | 38.55 | qfq | 2,697,546 | 106,856,870 | 0.72% |
| 2025-10-20 | 39.10 | 39.50 | 38.51 | 38.97 | 38.28 | qfq | 1,790,810 | 69,907,409 | -0.10% |
| 2025-10-17 | 40.00 | 40.76 | 38.60 | 39.01 | 38.32 | qfq | 2,712,019 | 106,376,277 | -3.42% |
| 2025-10-16 | 41.20 | 41.20 | 39.60 | 40.39 | 39.67 | qfq | 2,224,825 | 89,510,359 | -0.88% |
| 2025-10-15 | 39.21 | 41.21 | 38.80 | 40.75 | 40.03 | qfq | 3,009,842 | 121,287,727 | 4.09% |
| 2025-10-14 | 38.94 | 40.44 | 38.85 | 39.15 | 38.45 | qfq | 3,775,940 | 150,148,449 | 0.82% |
| 2025-10-13 | 39.90 | 40.28 | 38.16 | 38.83 | 38.14 | qfq | 3,555,714 | 139,085,781 | -3.60% |
| 2025-10-10 | 39.81 | 41.11 | 39.68 | 40.28 | 39.56 | qfq | 3,797,570 | 153,408,884 | 1.18% |
| 2025-10-09 | 41.50 | 41.50 | 39.70 | 39.81 | 39.10 | qfq | 3,331,421 | 133,554,078 | -2.93% |
| 2025-09-30 | 41.25 | 41.33 | 39.88 | 41.01 | 40.28 | qfq | 3,363,579 | 136,951,049 | -0.51% |
| 2025-09-29 | 39.99 | 41.87 | 39.57 | 41.22 | 40.49 | qfq | 4,136,569 | 170,163,971 | 3.93% |
| 2025-09-26 | 39.98 | 40.33 | 39.05 | 39.66 | 38.96 | qfq | 3,028,490 | 120,361,397 | -1.15% |
| 2025-09-25 | 40.28 | 40.50 | 39.32 | 40.12 | 39.41 | qfq | 3,444,117 | 137,684,033 | -1.91% |
| 2025-09-24 | 39.35 | 40.90 | 39.20 | 40.90 | 40.17 | qfq | 3,401,257 | 136,803,638 | 3.39% |
| 2025-09-23 | 39.39 | 40.07 | 38.14 | 39.56 | 38.86 | qfq | 3,003,924 | 116,818,549 | -0.25% |
| 2025-09-22 | 39.58 | 40.39 | 39.00 | 39.66 | 38.96 | qfq | 2,566,681 | 101,829,369 | 0.43% |
| 2025-09-19 | 38.88 | 39.84 | 38.63 | 39.49 | 38.79 | qfq | 2,721,527 | 107,380,666 | 1.26% |
| 2025-09-18 | 40.52 | 40.85 | 38.55 | 39.00 | 38.31 | qfq | 3,955,226 | 156,568,122 | -3.75% |
| 2025-09-17 | 39.50 | 40.72 | 39.27 | 40.52 | 39.80 | qfq | 3,175,787 | 127,750,696 | 2.58% |
| 2025-09-16 | 40.64 | 41.01 | 39.20 | 39.50 | 38.80 | qfq | 3,529,053 | 140,739,805 | -2.25% |
| 2025-09-15 | 39.72 | 41.15 | 39.65 | 40.41 | 39.69 | qfq | 4,003,160 | 162,634,700 | 1.92% |
| 2025-09-12 | 41.66 | 41.68 | 39.65 | 39.65 | 38.95 | qfq | 4,472,943 | 179,995,145 | -4.37% |
| 2025-09-11 | 40.50 | 41.73 | 39.71 | 41.46 | 40.72 | qfq | 4,050,111 | 165,332,029 | 1.62% |
| 2025-09-10 | 40.68 | 42.24 | 40.62 | 40.80 | 40.08 | qfq | 2,691,202 | 111,286,987 | -0.24% |
| 2025-09-09 | 40.65 | 42.26 | 40.20 | 40.90 | 40.17 | qfq | 3,905,884 | 160,488,597 | 1.06% |
| 2025-09-08 | 40.74 | 41.88 | 40.33 | 40.47 | 39.75 | qfq | 3,605,157 | 147,949,167 | -1.46% |
| 2025-09-05 | 39.19 | 41.34 | 38.52 | 41.07 | 40.34 | qfq | 4,129,255 | 168,046,329 | 5.01% |
| 2025-09-04 | 40.79 | 41.80 | 38.30 | 39.11 | 38.42 | qfq | 4,922,042 | 195,048,017 | -4.45% |
| 2025-09-03 | 40.00 | 41.50 | 39.49 | 40.93 | 40.20 | qfq | 3,892,753 | 158,655,340 | 1.69% |
| 2025-09-02 | 41.32 | 41.65 | 39.62 | 40.25 | 39.54 | qfq | 4,625,105 | 187,044,145 | -2.42% |
| 2025-09-01 | 39.86 | 41.98 | 39.55 | 41.25 | 40.52 | qfq | 5,798,364 | 237,550,238 | 3.44% |
| 2025-08-29 | 39.76 | 40.38 | 38.37 | 39.88 | 39.17 | qfq | 5,881,627 | 233,209,583 | 0.18% |
| 2025-08-28 | 38.15 | 41.39 | 37.93 | 39.81 | 39.10 | qfq | 7,071,884 | 281,643,641 | 3.38% |
| 2025-08-27 | 36.82 | 39.91 | 36.82 | 38.51 | 37.83 | qfq | 8,379,599 | 325,398,317 | 4.45% |
| 2025-08-26 | 37.00 | 37.94 | 35.20 | 36.87 | 36.22 | qfq | 9,324,714 | 342,318,696 | 5.95% |
| 2025-08-25 | 35.62 | 36.44 | 34.68 | 34.80 | 34.18 | qfq | 4,720,983 | 167,247,748 | -1.64% |
| 2025-08-22 | 33.87 | 35.80 | 33.69 | 35.38 | 34.75 | qfq | 4,878,315 | 170,156,449 | 4.09% |
| 2025-08-21 | 34.60 | 34.60 | 33.40 | 33.99 | 33.39 | qfq | 3,088,364 | 104,702,754 | -1.22% |
| 2025-08-20 | 33.50 | 34.48 | 33.17 | 34.41 | 33.80 | qfq | 2,846,749 | 96,204,574 | 1.56% |
| 2025-08-19 | 33.55 | 34.50 | 32.80 | 33.88 | 33.28 | qfq | 5,958,655 | 199,949,877 | 2.29% |
| 2025-08-18 | 32.50 | 34.20 | 32.38 | 33.12 | 32.53 | qfq | 4,852,279 | 162,156,786 | 2.60% |
| 2025-08-15 | 31.20 | 32.49 | 31.20 | 32.28 | 31.71 | qfq | 2,828,895 | 90,758,405 | 3.10% |
| 2025-08-14 | 32.25 | 32.45 | 31.25 | 31.31 | 30.75 | qfq | 2,910,883 | 92,279,732 | -3.36% |
| 2025-08-13 | 32.54 | 33.79 | 32.20 | 32.40 | 31.82 | qfq | 4,250,281 | 139,509,424 | -1.13% |
| 2025-08-12 | 33.59 | 33.84 | 32.45 | 32.77 | 32.19 | qfq | 3,054,820 | 100,538,035 | -2.41% |
| 2025-08-11 | 32.24 | 34.58 | 32.09 | 33.58 | 32.98 | qfq | 5,955,779 | 201,076,928 | 5.13% |
| 2025-08-08 | 31.50 | 32.37 | 30.92 | 31.94 | 31.37 | qfq | 3,667,054 | 116,425,963 | 1.36% |
| 2025-08-07 | 31.19 | 33.10 | 30.82 | 31.51 | 30.95 | qfq | 4,155,142 | 132,976,567 | 1.29% |
| 2025-08-06 | 30.95 | 31.85 | 30.91 | 31.11 | 30.56 | qfq | 2,731,818 | 85,554,148 | 0.52% |
| 2025-08-05 | 30.77 | 31.64 | 30.56 | 30.95 | 30.40 | qfq | 2,652,856 | 82,218,849 | 1.08% |
| 2025-08-04 | 30.77 | 31.06 | 30.16 | 30.62 | 30.08 | qfq | 2,165,836 | 66,208,924 | -0.65% |
| 2025-08-01 | 31.00 | 31.49 | 30.77 | 30.82 | 30.27 | qfq | 1,463,448 | 45,447,872 | -0.36% |
| 2025-07-31 | 31.46 | 32.05 | 30.70 | 30.93 | 30.38 | qfq | 2,798,278 | 87,263,029 | -2.46% |
| 2025-07-30 | 32.21 | 32.42 | 31.40 | 31.71 | 31.15 | qfq | 1,765,410 | 56,111,004 | -1.83% |
| 2025-07-29 | 31.83 | 32.78 | 31.52 | 32.30 | 31.73 | qfq | 2,520,771 | 81,387,034 | 1.57% |
| 2025-07-28 | 31.80 | 32.25 | 31.35 | 31.80 | 31.24 | qfq | 2,395,894 | 76,482,298 | 0.35% |
| 2025-07-25 | 31.93 | 32.32 | 31.33 | 31.69 | 31.13 | qfq | 1,743,748 | 55,184,071 | -0.50% |
| 2025-07-24 | 31.84 | 32.42 | 31.48 | 31.85 | 31.28 | qfq | 1,812,087 | 57,729,422 | 0.03% |
| 2025-07-23 | 32.74 | 32.80 | 31.60 | 31.84 | 31.27 | qfq | 3,280,950 | 105,036,845 | -2.96% |
| 2025-07-22 | 31.75 | 33.69 | 31.69 | 32.81 | 32.23 | qfq | 5,147,945 | 169,675,555 | 3.53% |
| 2025-07-21 | 31.62 | 33.17 | 31.50 | 31.69 | 31.13 | qfq | 4,199,472 | 135,573,006 | -0.09% |
| 2025-07-18 | 32.72 | 32.79 | 31.06 | 31.72 | 31.16 | qfq | 4,552,258 | 145,408,379 | -2.40% |
| 2025-07-17 | 32.37 | 32.63 | 31.74 | 32.50 | 31.92 | qfq | 4,839,687 | 155,930,952 | 0.18% |
| 2025-07-16 | 30.04 | 32.97 | 30.03 | 32.44 | 31.86 | qfq | 11,861,897 | 376,513,664 | 8.03% |
| 2025-07-15 | 29.09 | 30.48 | 29.09 | 30.03 | 29.50 | qfq | 7,138,973 | 214,438,844 | 2.91% |
| 2025-07-14 | 28.17 | 29.71 | 28.14 | 29.18 | 28.66 | qfq | 7,374,630 | 214,323,945 | 4.89% |
| 2025-07-11 | 26.15 | 28.20 | 25.85 | 27.82 | 27.33 | qfq | 6,636,800 | 180,491,794 | 6.71% |
| 2025-07-10 | 26.67 | 26.75 | 25.87 | 26.07 | 25.61 | qfq | 2,025,508 | 53,330,831 | -2.32% |
| 2025-07-09 | 27.14 | 27.28 | 26.63 | 26.69 | 26.22 | qfq | 2,073,333 | 55,665,920 | -1.44% |
| 2025-07-08 | 26.70 | 27.34 | 26.53 | 27.08 | 26.60 | qfq | 1,972,558 | 53,290,896 | 1.42% |
| 2025-07-07 | 26.90 | 26.94 | 26.41 | 26.70 | 26.23 | qfq | 1,010,847 | 26,893,064 | -0.96% |
| 2025-07-04 | 27.41 | 27.41 | 26.69 | 26.96 | 26.48 | qfq | 1,639,554 | 44,152,114 | -1.17% |
| 2025-07-03 | 26.49 | 27.55 | 26.33 | 27.28 | 26.80 | qfq | 3,147,285 | 85,107,710 | 3.14% |
| 2025-07-02 | 26.36 | 26.48 | 26.14 | 26.45 | 25.98 | qfq | 1,358,319 | 35,712,990 | -0.11% |
| 2025-07-01 | 26.76 | 26.76 | 26.24 | 26.48 | 26.01 | qfq | 1,775,656 | 46,926,242 | -0.97% |
| 2025-06-30 | 26.79 | 26.87 | 26.48 | 26.74 | 26.27 | qfq | 1,619,185 | 43,236,878 | 0.72% |
| 2025-06-27 | 26.80 | 27.05 | 26.50 | 26.55 | 26.08 | qfq | 2,273,193 | 60,734,124 | -0.45% |
| 2025-06-26 | 27.45 | 28.00 | 26.65 | 26.67 | 26.20 | qfq | 3,561,793 | 96,478,890 | -4.34% |
| 2025-06-25 | 27.61 | 28.30 | 27.45 | 27.88 | 27.38 | qfq | 3,351,289 | 93,375,115 | 1.16% |
| 2025-06-24 | 27.34 | 27.63 | 27.12 | 27.56 | 27.07 | qfq | 3,047,827 | 83,339,548 | 0.80% |
| 2025-06-23 | 27.20 | 28.25 | 26.68 | 27.34 | 26.85 | qfq | 3,146,795 | 85,888,406 | -0.47% |
| 2025-06-20 | 26.91 | 28.38 | 26.90 | 27.47 | 26.98 | qfq | 3,969,668 | 109,719,228 | 1.85% |
| 2025-06-19 | 26.30 | 27.19 | 26.08 | 26.97 | 26.49 | qfq | 2,873,083 | 77,000,568 | 2.63% |
| 2025-06-18 | 26.44 | 27.20 | 26.10 | 26.28 | 25.81 | qfq | 1,830,613 | 48,416,241 | -1.09% |
| 2025-06-17 | 26.08 | 27.47 | 25.68 | 26.57 | 26.10 | qfq | 3,355,220 | 89,886,177 | 1.96% |
| 2025-06-16 | 26.03 | 26.49 | 25.98 | 26.06 | 25.60 | qfq | 2,347,427 | 61,681,343 | -0.72% |
| 2025-06-13 | 25.98 | 26.52 | 25.67 | 26.25 | 25.78 | qfq | 4,398,425 | 115,048,974 | 0.50% |
| 2025-06-12 | 26.10 | 26.43 | 25.90 | 26.12 | 25.66 | qfq | 2,841,686 | 74,341,114 | -1.62% |
| 2025-06-11 | 25.09 | 26.78 | 25.09 | 26.55 | 26.08 | qfq | 5,874,291 | 153,451,328 | 7.49% |
| 2025-06-10 | 24.90 | 25.10 | 24.53 | 24.70 | 24.26 | qfq | 1,429,046 | 35,515,836 | -0.72% |
| 2025-06-09 | 24.60 | 25.00 | 24.51 | 24.88 | 24.44 | qfq | 1,810,038 | 44,790,130 | 0.12% |
| 2025-06-06 | 24.99 | 25.18 | 24.80 | 24.85 | 24.06 | qfq | 951,461 | 23,719,630 | -0.40% |
| 2025-06-05 | 24.64 | 25.05 | 24.53 | 24.95 | 24.15 | qfq | 1,028,505 | 25,535,549 | 1.26% |
| 2025-06-04 | 24.70 | 24.89 | 24.55 | 24.64 | 23.85 | qfq | 1,090,539 | 26,951,553 | 0.08% |
| 2025-06-03 | 24.63 | 25.27 | 24.58 | 24.62 | 23.84 | qfq | 1,577,910 | 39,197,125 | -0.53% |
| 2025-05-30 | 25.35 | 25.52 | 24.61 | 24.75 | 23.96 | qfq | 2,026,743 | 50,317,231 | -3.17% |
| 2025-05-29 | 25.00 | 25.67 | 25.00 | 25.56 | 24.75 | qfq | 1,485,390 | 37,766,309 | 2.04% |
| 2025-05-28 | 25.10 | 25.42 | 24.91 | 25.05 | 24.25 | qfq | 1,727,417 | 43,423,719 | -0.12% |
| 2025-05-27 | 25.05 | 25.25 | 24.86 | 25.08 | 24.28 | qfq | 1,159,142 | 29,021,675 | -0.04% |
| 2025-05-26 | 24.89 | 25.32 | 24.58 | 25.09 | 24.29 | qfq | 1,374,341 | 34,560,842 | 0.97% |
| 2025-05-23 | 25.09 | 25.56 | 24.76 | 24.85 | 24.06 | qfq | 1,411,548 | 35,465,568 | -1.58% |
| 2025-05-22 | 25.45 | 25.79 | 25.00 | 25.25 | 24.45 | qfq | 1,300,330 | 33,063,905 | -1.02% |
| 2025-05-21 | 25.34 | 25.70 | 25.17 | 25.51 | 24.70 | qfq | 1,006,513 | 25,598,533 | 0.39% |
| 2025-05-20 | 25.50 | 25.64 | 25.10 | 25.41 | 24.60 | qfq | 1,247,180 | 31,771,772 | 0.16% |
| 2025-05-19 | 25.30 | 25.49 | 24.89 | 25.37 | 24.56 | qfq | 1,483,630 | 37,470,665 | 1.08% |
| 2025-05-16 | 25.14 | 25.41 | 24.92 | 25.10 | 24.30 | qfq | 1,086,276 | 27,404,362 | 0.40% |
| 2025-05-15 | 25.15 | 25.21 | 24.85 | 25.00 | 24.20 | qfq | 1,302,216 | 32,550,568 | -1.15% |
| 2025-05-14 | 25.25 | 25.69 | 25.02 | 25.29 | 24.48 | qfq | 1,503,091 | 37,991,761 | 0.04% |
| 2025-05-13 | 25.86 | 25.86 | 25.21 | 25.28 | 24.47 | qfq | 1,541,737 | 39,312,303 | -1.25% |
| 2025-05-12 | 25.48 | 25.94 | 25.36 | 25.60 | 24.78 | qfq | 1,359,503 | 34,779,911 | 1.75% |
| 2025-05-09 | 25.76 | 25.97 | 25.07 | 25.16 | 24.36 | qfq | 1,617,686 | 40,989,065 | -1.91% |
| 2025-05-08 | 25.28 | 26.01 | 25.14 | 25.65 | 24.83 | qfq | 3,053,152 | 78,128,217 | 2.27% |
| 2025-05-07 | 25.38 | 25.67 | 24.91 | 25.08 | 24.28 | qfq | 2,071,311 | 52,207,477 | 0.00% |
| 2025-05-06 | 24.39 | 25.20 | 24.30 | 25.08 | 24.28 | qfq | 2,465,526 | 61,432,811 | 3.47% |
| 2025-04-30 | 23.76 | 24.38 | 23.76 | 24.24 | 23.47 | qfq | 1,441,870 | 34,816,856 | 2.06% |
| 2025-04-29 | 23.65 | 24.20 | 23.48 | 23.75 | 22.99 | qfq | 1,930,748 | 46,023,298 | 1.06% |
| 2025-04-28 | 24.12 | 24.12 | 23.48 | 23.50 | 22.75 | qfq | 1,412,492 | 33,358,595 | -2.57% |
| 2025-04-25 | 23.88 | 24.47 | 23.67 | 24.12 | 23.35 | qfq | 1,960,492 | 47,050,605 | 0.33% |
| 2025-04-24 | 24.55 | 24.55 | 23.89 | 24.04 | 23.27 | qfq | 1,313,679 | 31,761,198 | -1.52% |
| 2025-04-23 | 23.99 | 24.78 | 23.99 | 24.41 | 23.63 | qfq | 2,017,003 | 49,327,635 | 2.48% |
| 2025-04-22 | 23.76 | 24.07 | 23.52 | 23.82 | 23.06 | qfq | 1,958,901 | 46,678,064 | 0.21% |
| 2025-04-21 | 23.31 | 23.85 | 22.96 | 23.77 | 23.01 | qfq | 1,717,089 | 40,432,565 | 2.41% |
| 2025-04-18 | 23.50 | 23.56 | 23.01 | 23.21 | 22.47 | qfq | 2,155,390 | 50,047,899 | -1.57% |
| 2025-04-17 | 23.65 | 24.03 | 23.43 | 23.58 | 22.83 | qfq | 1,760,337 | 41,754,205 | -0.30% |
| 2025-04-16 | 23.86 | 24.14 | 23.33 | 23.65 | 22.90 | qfq | 2,666,324 | 63,136,157 | -1.25% |
| 2025-04-15 | 23.03 | 24.14 | 22.95 | 23.95 | 23.19 | qfq | 3,944,483 | 93,065,555 | 4.04% |
| 2025-04-14 | 23.45 | 23.81 | 22.94 | 23.02 | 22.29 | qfq | 4,217,450 | 98,328,643 | -1.12% |
| 2025-04-11 | 22.57 | 23.76 | 22.54 | 23.28 | 22.54 | qfq | 3,529,148 | 81,834,715 | 2.92% |
| 2025-04-10 | 22.73 | 23.45 | 22.50 | 22.62 | 21.90 | qfq | 3,402,421 | 77,971,601 | 2.49% |
| 2025-04-09 | 22.00 | 22.40 | 20.89 | 22.07 | 21.37 | qfq | 4,200,511 | 91,861,327 | -0.50% |
| 2025-04-08 | 22.31 | 23.19 | 21.83 | 22.18 | 21.47 | qfq | 5,314,419 | 118,495,166 | 0.64% |
| 2025-04-07 | 24.00 | 24.98 | 21.00 | 22.04 | 21.34 | qfq | 5,529,487 | 126,423,876 | -14.27% |
| 2025-04-03 | 25.98 | 26.53 | 25.44 | 25.71 | 24.89 | qfq | 2,183,952 | 56,506,967 | -2.43% |
| 2025-04-02 | 26.22 | 26.85 | 26.02 | 26.35 | 25.51 | qfq | 2,650,234 | 70,052,064 | 0.57% |
| 2025-04-01 | 26.44 | 26.69 | 26.11 | 26.20 | 25.37 | qfq | 2,729,779 | 71,932,688 | -0.91% |
| 2025-03-31 | 26.31 | 26.72 | 25.91 | 26.44 | 25.60 | qfq | 2,666,856 | 70,029,579 | -0.23% |
| 2025-03-28 | 27.50 | 27.55 | 26.36 | 26.50 | 25.66 | qfq | 5,359,296 | 143,874,723 | -1.67% |
| 2025-03-27 | 27.45 | 27.62 | 26.83 | 26.95 | 26.09 | qfq | 2,401,602 | 65,352,606 | -0.92% |
| 2025-03-26 | 27.14 | 27.77 | 27.05 | 27.20 | 26.33 | qfq | 2,591,798 | 71,166,444 | 0.18% |
| 2025-03-25 | 27.60 | 27.90 | 26.88 | 27.15 | 26.28 | qfq | 3,586,703 | 97,474,300 | -1.42% |
| 2025-03-24 | 28.42 | 28.85 | 27.13 | 27.54 | 26.66 | qfq | 4,783,455 | 132,787,516 | -3.67% |
| 2025-03-21 | 30.00 | 30.10 | 28.02 | 28.59 | 27.68 | qfq | 5,188,358 | 148,517,525 | -2.69% |
| 2025-03-20 | 30.10 | 30.43 | 29.26 | 29.38 | 28.44 | qfq | 5,396,468 | 160,506,183 | -2.55% |
| 2025-03-19 | 30.93 | 31.35 | 30.01 | 30.15 | 29.19 | qfq | 3,487,355 | 106,246,451 | -1.95% |
| 2025-03-18 | 31.42 | 32.49 | 30.58 | 30.75 | 29.77 | qfq | 5,990,712 | 187,541,346 | -2.41% |
| 2025-03-17 | 31.12 | 31.56 | 30.01 | 31.51 | 30.51 | qfq | 4,252,452 | 130,527,532 | 1.25% |
| 2025-03-14 | 30.50 | 31.30 | 29.71 | 31.12 | 30.13 | qfq | 4,832,807 | 147,482,772 | 1.50% |
| 2025-03-13 | 31.76 | 32.75 | 30.50 | 30.66 | 29.68 | qfq | 6,005,240 | 189,252,939 | -4.04% |
| 2025-03-12 | 31.22 | 33.79 | 30.88 | 31.95 | 30.93 | qfq | 11,064,710 | 358,868,586 | 3.80% |
| 2025-03-11 | 30.79 | 31.39 | 29.95 | 30.78 | 29.80 | qfq | 4,169,716 | 127,455,059 | -2.16% |
| 2025-03-10 | 30.90 | 31.58 | 30.50 | 31.46 | 30.46 | qfq | 4,129,785 | 128,308,281 | 1.45% |
| 2025-03-07 | 31.45 | 31.89 | 30.20 | 31.01 | 30.02 | qfq | 6,049,717 | 186,404,526 | -2.21% |
| 2025-03-06 | 32.58 | 32.61 | 31.47 | 31.71 | 30.70 | qfq | 7,053,906 | 224,181,799 | -1.52% |
| 2025-03-05 | 30.07 | 32.20 | 29.75 | 32.20 | 31.17 | qfq | 11,081,990 | 346,772,969 | 7.33% |
| 2025-03-04 | 29.00 | 30.37 | 28.75 | 30.00 | 29.04 | qfq | 4,757,116 | 141,111,934 | 2.56% |
| 2025-03-03 | 30.10 | 30.90 | 29.25 | 29.25 | 28.32 | qfq | 6,065,016 | 181,688,400 | -2.82% |
| 2025-02-28 | 30.28 | 30.56 | 29.00 | 30.10 | 29.14 | qfq | 7,000,568 | 210,375,861 | -1.18% |
| 2025-02-27 | 29.98 | 31.48 | 29.62 | 30.46 | 29.49 | qfq | 8,405,895 | 257,763,312 | 2.28% |
| 2025-02-26 | 29.36 | 30.10 | 28.60 | 29.78 | 28.83 | qfq | 7,140,544 | 211,352,723 | 1.15% |
| 2025-02-25 | 29.42 | 30.48 | 29.10 | 29.44 | 28.50 | qfq | 7,425,377 | 220,236,376 | -1.54% |
| 2025-02-24 | 28.68 | 30.78 | 28.68 | 29.90 | 28.95 | qfq | 13,295,907 | 397,833,736 | 6.75% |
| 2025-02-21 | 27.00 | 28.28 | 26.52 | 28.01 | 27.12 | qfq | 8,260,260 | 227,992,057 | 4.75% |
| 2025-02-20 | 25.72 | 27.05 | 25.33 | 26.74 | 25.89 | qfq | 7,654,731 | 202,198,020 | 3.93% |
| 2025-02-19 | 24.35 | 25.97 | 24.21 | 25.73 | 24.91 | qfq | 5,517,678 | 140,104,991 | 5.80% |
| 2025-02-18 | 25.00 | 25.19 | 24.12 | 24.32 | 23.55 | qfq | 2,865,243 | 70,732,283 | -2.41% |
| 2025-02-17 | 25.13 | 25.30 | 24.61 | 24.92 | 24.13 | qfq | 3,123,224 | 77,877,640 | -0.28% |
| 2025-02-14 | 25.30 | 25.69 | 24.83 | 24.99 | 24.19 | qfq | 3,231,917 | 81,419,136 | -1.23% |
| 2025-02-13 | 26.10 | 26.10 | 25.18 | 25.30 | 24.49 | qfq | 3,806,549 | 97,134,340 | -2.88% |
| 2025-02-12 | 25.80 | 26.18 | 25.46 | 26.05 | 25.22 | qfq | 3,112,327 | 80,485,797 | 0.77% |
| 2025-02-11 | 26.28 | 26.29 | 25.35 | 25.85 | 25.03 | qfq | 3,510,431 | 90,227,902 | -1.60% |
| 2025-02-10 | 27.03 | 27.17 | 26.20 | 26.27 | 25.43 | qfq | 4,442,576 | 117,364,707 | -2.63% |
| 2025-02-07 | 25.92 | 26.98 | 25.68 | 26.98 | 26.12 | qfq | 5,427,987 | 143,486,822 | 3.29% |
| 2025-02-06 | 24.92 | 26.28 | 24.68 | 26.12 | 25.29 | qfq | 4,839,624 | 123,859,568 | 5.41% |
| 2025-02-05 | 25.05 | 25.74 | 24.69 | 24.78 | 23.99 | qfq | 2,840,456 | 71,290,833 | -0.52% |
| 2025-01-27 | 25.51 | 25.78 | 24.91 | 24.91 | 24.12 | qfq | 2,283,600 | 57,926,625 | -3.56% |
| 2025-01-24 | 25.10 | 25.97 | 25.10 | 25.83 | 25.01 | qfq | 2,992,745 | 76,637,447 | 2.50% |
| 2025-01-23 | 25.35 | 26.48 | 25.20 | 25.20 | 24.40 | qfq | 3,760,409 | 97,171,283 | -0.59% |
| 2025-01-22 | 26.00 | 26.30 | 25.14 | 25.35 | 24.54 | qfq | 3,324,075 | 84,817,572 | -2.09% |
| 2025-01-21 | 24.50 | 26.25 | 24.17 | 25.89 | 25.06 | qfq | 5,956,897 | 151,337,542 | 6.06% |
| 2025-01-20 | 25.15 | 25.44 | 24.11 | 24.41 | 23.63 | qfq | 4,097,723 | 100,578,808 | -2.87% |
| 2025-01-17 | 24.76 | 25.33 | 24.50 | 25.13 | 24.33 | qfq | 2,329,009 | 58,146,977 | 1.54% |
| 2025-01-16 | 25.97 | 26.04 | 24.69 | 24.75 | 23.96 | qfq | 4,246,256 | 107,328,816 | -3.47% |
| 2025-01-15 | 26.00 | 26.05 | 25.10 | 25.64 | 24.82 | qfq | 3,541,825 | 90,248,165 | -0.77% |
| 2025-01-14 | 23.66 | 26.33 | 23.66 | 25.84 | 25.02 | qfq | 5,907,001 | 149,589,288 | 8.66% |
| 2025-01-13 | 24.20 | 24.90 | 23.40 | 23.78 | 23.02 | qfq | 4,496,914 | 108,335,551 | -4.50% |
| 2025-01-10 | 25.67 | 26.80 | 23.93 | 24.90 | 24.11 | qfq | 8,310,325 | 207,818,100 | -5.68% |
| 2025-01-09 | 24.36 | 28.22 | 23.95 | 26.40 | 25.56 | qfq | 9,764,983 | 255,323,939 | 8.37% |
| 2025-01-08 | 22.27 | 24.60 | 21.25 | 24.36 | 23.58 | qfq | 4,831,649 | 111,615,617 | 9.38% |
| 2025-01-07 | 22.68 | 22.72 | 22.15 | 22.27 | 21.56 | qfq | 1,381,664 | 30,947,002 | -1.50% |
| 2025-01-06 | 22.82 | 23.02 | 22.35 | 22.61 | 21.89 | qfq | 1,290,616 | 29,249,123 | -1.52% |
| 2025-01-03 | 22.92 | 23.39 | 22.61 | 22.96 | 22.23 | qfq | 1,474,051 | 33,861,672 | 0.09% |
| 2025-01-02 | 23.32 | 23.80 | 22.52 | 22.94 | 22.21 | qfq | 1,551,867 | 35,948,448 | -2.55% |
| 2024-12-31 | 23.70 | 23.84 | 23.20 | 23.54 | 22.79 | qfq | 2,594,818 | 60,994,139 | -0.42% |
| 2024-12-30 | 24.18 | 24.18 | 23.41 | 23.64 | 22.89 | qfq | 3,002,976 | 70,912,339 | -2.23% |
| 2024-12-27 | 24.87 | 24.93 | 23.93 | 24.18 | 23.41 | qfq | 2,996,039 | 72,817,966 | -2.42% |
| 2024-12-26 | 24.47 | 24.98 | 24.45 | 24.78 | 23.99 | qfq | 1,399,402 | 34,669,610 | 1.39% |
| 2024-12-25 | 24.20 | 24.44 | 24.11 | 24.44 | 23.66 | qfq | 1,389,275 | 33,719,412 | 0.58% |
| 2024-12-24 | 24.03 | 24.42 | 23.97 | 24.30 | 23.53 | qfq | 1,601,499 | 38,805,808 | 1.21% |
| 2024-12-23 | 24.58 | 24.75 | 23.92 | 24.01 | 23.24 | qfq | 2,137,805 | 51,780,285 | -2.16% |
| 2024-12-20 | 24.88 | 25.14 | 24.51 | 24.54 | 23.76 | qfq | 1,996,001 | 49,482,598 | -1.29% |
| 2024-12-19 | 25.50 | 25.50 | 24.51 | 24.86 | 24.07 | qfq | 2,362,563 | 58,554,017 | -1.62% |
| 2024-12-18 | 26.17 | 26.17 | 25.15 | 25.27 | 24.46 | qfq | 2,190,410 | 56,060,643 | -2.13% |
| 2024-12-17 | 25.79 | 26.33 | 25.77 | 25.82 | 25.00 | qfq | 1,940,554 | 50,510,969 | -0.42% |
| 2024-12-16 | 27.68 | 27.88 | 25.75 | 25.93 | 25.10 | qfq | 4,532,464 | 120,481,456 | -6.12% |
| 2024-12-13 | 27.76 | 28.87 | 27.42 | 27.62 | 26.74 | qfq | 11,066,844 | 312,211,565 | -0.75% |
| 2024-12-12 | 28.39 | 28.51 | 27.81 | 27.83 | 26.94 | qfq | 3,786,067 | 106,252,909 | -1.14% |
| 2024-12-11 | 28.11 | 28.45 | 27.73 | 28.15 | 27.25 | qfq | 3,387,136 | 95,268,687 | 0.04% |
| 2024-12-10 | 28.67 | 29.06 | 28.00 | 28.14 | 27.24 | qfq | 2,996,129 | 85,781,003 | 0.86% |
| 2024-12-09 | 28.18 | 28.45 | 27.70 | 27.90 | 27.01 | qfq | 2,410,393 | 67,482,496 | -2.96% |
| 2024-12-06 | 28.79 | 29.13 | 28.17 | 28.75 | 27.83 | qfq | 2,119,402 | 60,672,562 | -0.52% |
| 2024-12-05 | 28.39 | 29.80 | 28.30 | 28.90 | 27.98 | qfq | 3,122,928 | 90,670,562 | 1.62% |
| 2024-12-04 | 29.14 | 29.75 | 28.30 | 28.44 | 27.53 | qfq | 2,112,007 | 60,855,187 | -2.37% |
| 2024-12-03 | 28.85 | 29.80 | 28.80 | 29.13 | 28.20 | qfq | 3,786,722 | 111,003,306 | 0.59% |
| 2024-12-02 | 27.90 | 29.38 | 27.63 | 28.96 | 28.04 | qfq | 6,724,403 | 193,426,016 | 6.90% |
| 2024-11-29 | 26.22 | 27.82 | 26.19 | 27.09 | 26.23 | qfq | 2,770,728 | 75,213,065 | 2.27% |
| 2024-11-28 | 26.44 | 26.98 | 26.18 | 26.49 | 25.65 | qfq | 1,791,047 | 47,572,201 | 0.15% |
| 2024-11-27 | 25.63 | 26.82 | 25.44 | 26.45 | 25.61 | qfq | 2,043,681 | 53,744,352 | 2.16% |
| 2024-11-26 | 27.05 | 27.10 | 25.70 | 25.89 | 25.06 | qfq | 2,152,207 | 56,267,535 | -3.93% |
| 2024-11-25 | 25.77 | 27.52 | 25.46 | 26.95 | 26.09 | qfq | 3,813,990 | 101,670,478 | 6.52% |
| 2024-11-22 | 26.40 | 26.76 | 25.30 | 25.30 | 24.49 | qfq | 1,647,735 | 42,558,294 | -4.49% |
| 2024-11-21 | 26.79 | 26.86 | 26.30 | 26.49 | 25.65 | qfq | 1,549,565 | 41,077,729 | -0.97% |
| 2024-11-20 | 26.60 | 26.95 | 26.26 | 26.75 | 25.90 | qfq | 1,698,302 | 45,222,270 | 0.41% |
| 2024-11-19 | 25.90 | 26.74 | 25.46 | 26.64 | 25.79 | qfq | 2,247,450 | 58,768,759 | 5.25% |
| 2024-11-18 | 25.98 | 25.98 | 25.00 | 25.31 | 24.50 | qfq | 1,755,801 | 44,765,321 | -1.36% |
| 2024-11-15 | 26.58 | 26.58 | 25.60 | 25.66 | 24.84 | qfq | 2,651,447 | 68,999,595 | -3.50% |
| 2024-11-14 | 27.79 | 27.99 | 26.46 | 26.59 | 25.74 | qfq | 2,635,156 | 71,350,335 | -4.49% |
| 2024-11-13 | 27.03 | 28.15 | 26.86 | 27.84 | 26.95 | qfq | 2,537,938 | 69,624,613 | 1.42% |
| 2024-11-12 | 28.60 | 28.82 | 27.16 | 27.45 | 26.58 | qfq | 3,516,091 | 98,054,419 | -1.96% |
| 2024-11-11 | 26.14 | 28.27 | 26.05 | 28.00 | 27.11 | qfq | 4,986,866 | 136,831,621 | 7.07% |
| 2024-11-08 | 26.17 | 26.79 | 26.05 | 26.15 | 25.32 | qfq | 2,950,847 | 77,672,075 | -0.19% |
| 2024-11-07 | 25.80 | 26.20 | 25.58 | 26.20 | 25.12 | qfq | 2,353,707 | 61,251,711 | 1.28% |
| 2024-11-06 | 25.90 | 26.70 | 25.58 | 25.87 | 24.80 | qfq | 3,728,301 | 97,604,752 | 0.51% |
| 2024-11-05 | 25.46 | 25.87 | 24.91 | 25.74 | 24.68 | qfq | 2,895,594 | 73,926,152 | 1.58% |
| 2024-11-04 | 24.29 | 25.44 | 24.28 | 25.34 | 24.29 | qfq | 3,150,656 | 79,030,275 | 5.19% |
| 2024-11-01 | 24.69 | 24.98 | 23.95 | 24.09 | 23.09 | qfq | 2,659,440 | 64,641,088 | -3.68% |
| 2024-10-31 | 25.39 | 25.39 | 24.71 | 25.01 | 23.98 | qfq | 3,235,993 | 80,880,688 | -0.75% |
| 2024-10-30 | 25.00 | 25.54 | 24.71 | 25.20 | 24.16 | qfq | 3,260,461 | 82,101,440 | 0.80% |
| 2024-10-29 | 25.99 | 25.99 | 24.88 | 25.00 | 23.97 | qfq | 4,432,134 | 112,087,764 | -3.29% |
| 2024-10-28 | 26.08 | 26.28 | 25.71 | 25.85 | 24.78 | qfq | 3,086,798 | 80,013,744 | -0.58% |
| 2024-10-25 | 26.17 | 26.48 | 25.81 | 26.00 | 24.92 | qfq | 2,815,068 | 73,333,148 | 0.78% |
| 2024-10-24 | 26.38 | 26.38 | 25.60 | 25.80 | 24.73 | qfq | 2,534,516 | 65,552,705 | -1.94% |
| 2024-10-23 | 26.05 | 26.60 | 25.74 | 26.31 | 25.22 | qfq | 3,663,804 | 96,205,346 | 0.92% |
| 2024-10-22 | 26.59 | 26.60 | 25.28 | 26.07 | 24.99 | qfq | 7,250,316 | 187,658,567 | -4.05% |
| 2024-10-21 | 28.02 | 28.80 | 27.00 | 27.17 | 26.05 | qfq | 11,709,948 | 327,873,389 | 4.90% |
| 2024-10-18 | 24.51 | 26.46 | 24.32 | 25.90 | 24.83 | qfq | 4,969,756 | 125,694,092 | 3.52% |
| 2024-10-17 | 25.12 | 25.45 | 24.91 | 25.02 | 23.99 | qfq | 2,608,643 | 65,474,920 | 0.64% |
| 2024-10-16 | 25.28 | 25.53 | 24.80 | 24.86 | 23.83 | qfq | 3,004,211 | 75,414,853 | -3.12% |
| 2024-10-15 | 26.15 | 26.66 | 25.53 | 25.66 | 24.60 | qfq | 3,016,496 | 78,453,730 | -1.95% |
| 2024-10-14 | 25.00 | 26.20 | 24.28 | 26.17 | 25.09 | qfq | 6,983,874 | 176,055,794 | -2.35% |
| 2024-10-11 | 25.53 | 29.29 | 23.93 | 26.80 | 25.69 | qfq | 9,765,545 | 258,636,629 | 4.56% |
| 2024-10-10 | 25.31 | 26.19 | 24.16 | 25.63 | 24.57 | qfq | 5,336,574 | 135,055,473 | 2.52% |
| 2024-10-09 | 27.00 | 27.98 | 25.00 | 25.00 | 23.97 | qfq | 5,905,712 | 156,402,773 | -13.28% |
| 2024-10-08 | 30.45 | 30.50 | 25.70 | 28.83 | 27.64 | qfq | 9,143,199 | 257,360,628 | 12.84% |
| 2024-09-30 | 23.89 | 25.55 | 22.30 | 25.55 | 24.49 | qfq | 9,308,438 | 220,988,989 | 17.04% |
| 2024-09-27 | 21.00 | 21.85 | 20.78 | 21.83 | 20.93 | qfq | 3,651,785 | 77,579,790 | 5.56% |
| 2024-09-26 | 19.70 | 20.79 | 19.50 | 20.68 | 19.82 | qfq | 7,820,015 | 158,649,998 | 4.71% |
| 2024-09-25 | 19.27 | 21.00 | 19.27 | 19.75 | 18.93 | qfq | 6,093,608 | 122,777,069 | 6.35% |
| 2024-09-24 | 17.71 | 18.57 | 17.68 | 18.57 | 17.80 | qfq | 2,140,392 | 38,979,358 | 4.44% |
| 2024-09-23 | 18.20 | 18.21 | 17.71 | 17.78 | 17.04 | qfq | 1,532,456 | 27,376,270 | -2.79% |
| 2024-09-20 | 18.24 | 18.40 | 18.00 | 18.29 | 17.53 | qfq | 1,491,437 | 27,145,843 | 0.77% |
| 2024-09-19 | 18.19 | 18.35 | 17.80 | 18.15 | 17.40 | qfq | 1,525,421 | 27,635,000 | 0.83% |
| 2024-09-18 | 18.15 | 18.25 | 17.69 | 18.00 | 17.26 | qfq | 1,117,070 | 20,038,478 | -0.88% |
| 2024-09-13 | 18.86 | 18.86 | 18.13 | 18.16 | 17.41 | qfq | 1,021,216 | 18,734,989 | -3.25% |
| 2024-09-12 | 18.97 | 19.18 | 18.77 | 18.77 | 17.99 | qfq | 1,102,887 | 20,917,618 | -1.21% |
| 2024-09-11 | 18.85 | 19.27 | 18.47 | 19.00 | 18.21 | qfq | 1,267,872 | 24,137,665 | 1.39% |
| 2024-09-10 | 18.87 | 19.00 | 18.36 | 18.74 | 17.96 | qfq | 1,685,790 | 31,319,197 | -0.58% |
| 2024-09-09 | 19.00 | 19.18 | 18.80 | 18.85 | 18.07 | qfq | 869,529 | 16,463,060 | -1.41% |
| 2024-09-06 | 19.49 | 19.75 | 19.10 | 19.12 | 18.33 | qfq | 1,551,369 | 29,986,830 | -2.10% |
| 2024-09-05 | 19.35 | 19.99 | 19.35 | 19.53 | 18.72 | qfq | 2,426,820 | 47,624,374 | 0.98% |
| 2024-09-04 | 18.84 | 19.66 | 18.82 | 19.34 | 18.54 | qfq | 3,293,323 | 63,567,316 | 2.65% |
| 2024-09-03 | 18.46 | 18.92 | 18.46 | 18.84 | 18.06 | qfq | 1,121,126 | 21,026,105 | 1.29% |
| 2024-09-02 | 18.91 | 18.96 | 18.58 | 18.60 | 17.83 | qfq | 1,400,420 | 26,207,765 | -1.69% |
| 2024-08-30 | 18.60 | 19.20 | 18.40 | 18.92 | 18.14 | qfq | 2,483,267 | 46,917,073 | 2.55% |
| 2024-08-29 | 18.11 | 18.52 | 17.98 | 18.45 | 17.69 | qfq | 1,640,973 | 30,060,151 | 2.05% |
| 2024-08-28 | 18.18 | 18.46 | 18.06 | 18.08 | 17.33 | qfq | 1,211,033 | 22,023,977 | -1.53% |
| 2024-08-27 | 18.27 | 18.49 | 18.00 | 18.36 | 17.60 | qfq | 1,559,159 | 28,514,659 | 0.27% |
| 2024-08-26 | 18.70 | 18.75 | 18.18 | 18.31 | 17.55 | qfq | 2,398,397 | 44,041,846 | -3.48% |
| 2024-08-23 | 18.70 | 19.05 | 18.50 | 18.97 | 18.19 | qfq | 1,210,668 | 22,755,802 | 1.07% |
| 2024-08-22 | 19.00 | 19.16 | 18.72 | 18.77 | 17.99 | qfq | 1,136,517 | 21,476,352 | -0.79% |
| 2024-08-21 | 19.06 | 19.09 | 18.76 | 18.92 | 18.14 | qfq | 885,786 | 16,754,755 | -0.73% |
| 2024-08-20 | 19.61 | 19.66 | 19.05 | 19.06 | 18.27 | qfq | 1,238,880 | 23,855,250 | -2.71% |
| 2024-08-19 | 19.70 | 19.91 | 19.49 | 19.59 | 18.78 | qfq | 1,101,007 | 21,690,713 | -0.20% |
| 2024-08-16 | 19.93 | 20.02 | 19.60 | 19.63 | 18.82 | qfq | 1,218,276 | 24,165,552 | -1.46% |
| 2024-08-15 | 20.21 | 20.30 | 19.86 | 19.92 | 19.10 | qfq | 1,943,697 | 38,952,335 | -1.43% |
| 2024-08-14 | 20.29 | 20.29 | 19.91 | 20.21 | 19.37 | qfq | 1,058,299 | 21,315,255 | -0.39% |
| 2024-08-13 | 20.35 | 20.39 | 19.96 | 20.29 | 19.45 | qfq | 1,026,313 | 20,698,614 | -0.20% |
| 2024-08-12 | 20.45 | 20.53 | 20.23 | 20.33 | 19.49 | qfq | 1,082,604 | 22,040,579 | -0.59% |
| 2024-08-09 | 20.77 | 20.94 | 20.45 | 20.45 | 19.60 | qfq | 943,329 | 19,486,738 | -1.11% |
| 2024-08-08 | 20.86 | 20.86 | 20.36 | 20.68 | 19.82 | qfq | 1,817,945 | 37,400,410 | -0.96% |
| 2024-08-07 | 21.06 | 21.15 | 20.60 | 20.88 | 20.02 | qfq | 2,273,326 | 47,566,105 | -0.95% |
| 2024-08-06 | 21.68 | 21.90 | 20.75 | 21.08 | 20.21 | qfq | 2,860,693 | 60,767,972 | -1.40% |
| 2024-08-05 | 22.06 | 22.54 | 21.38 | 21.38 | 20.50 | qfq | 1,975,935 | 43,514,473 | -4.30% |
| 2024-08-02 | 22.94 | 23.10 | 22.01 | 22.34 | 21.42 | qfq | 2,767,225 | 62,101,285 | -5.38% |
| 2024-08-01 | 23.84 | 24.52 | 23.41 | 23.61 | 22.63 | qfq | 1,464,007 | 34,843,325 | -0.96% |
| 2024-07-31 | 22.80 | 23.84 | 22.53 | 23.84 | 22.85 | qfq | 1,750,883 | 41,127,238 | 4.56% |
| 2024-07-30 | 22.59 | 23.00 | 22.51 | 22.80 | 21.86 | qfq | 905,611 | 20,578,068 | 0.66% |
| 2024-07-29 | 23.19 | 23.38 | 22.55 | 22.65 | 21.71 | qfq | 1,421,434 | 32,565,444 | -3.25% |
| 2024-07-26 | 22.72 | 24.43 | 22.72 | 23.41 | 22.44 | qfq | 1,994,166 | 47,105,927 | 2.63% |
| 2024-07-25 | 23.00 | 23.70 | 22.70 | 22.81 | 21.87 | qfq | 988,002 | 22,977,131 | -1.38% |
| 2024-07-24 | 24.02 | 24.24 | 23.09 | 23.13 | 22.17 | qfq | 683,800 | 16,100,783 | -4.58% |
| 2024-07-23 | 25.20 | 25.23 | 24.23 | 24.24 | 23.24 | qfq | 546,026 | 13,484,477 | -3.16% |
| 2024-07-22 | 25.19 | 25.36 | 24.88 | 25.03 | 23.99 | qfq | 522,469 | 13,104,044 | -0.64% |
| 2024-07-19 | 24.98 | 25.66 | 24.82 | 25.19 | 24.15 | qfq | 553,934 | 14,017,550 | 0.44% |
| 2024-07-18 | 24.94 | 25.20 | 24.32 | 25.08 | 24.04 | qfq | 408,181 | 10,099,830 | 0.60% |
| 2024-07-17 | 25.44 | 25.51 | 24.82 | 24.93 | 23.90 | qfq | 470,705 | 11,815,389 | -1.85% |
| 2024-07-16 | 25.58 | 25.83 | 25.00 | 25.40 | 24.35 | qfq | 494,089 | 12,569,300 | -0.70% |
| 2024-07-15 | 26.05 | 26.33 | 25.50 | 25.58 | 24.52 | qfq | 475,057 | 12,251,929 | -2.18% |
| 2024-07-12 | 26.20 | 26.70 | 26.00 | 26.15 | 25.07 | qfq | 443,075 | 11,599,758 | -0.57% |
| 2024-07-11 | 25.90 | 26.46 | 25.85 | 26.30 | 25.21 | qfq | 741,096 | 19,424,860 | 3.06% |
| 2024-07-10 | 25.33 | 26.20 | 25.33 | 25.52 | 24.46 | qfq | 624,341 | 16,091,936 | 0.75% |
| 2024-07-09 | 24.69 | 25.49 | 24.01 | 25.33 | 24.28 | qfq | 769,973 | 19,116,564 | 2.93% |
| 2024-07-08 | 25.27 | 25.30 | 24.45 | 24.61 | 23.59 | qfq | 514,652 | 12,722,214 | -2.22% |
| 2024-07-05 | 24.93 | 25.49 | 24.68 | 25.17 | 24.13 | qfq | 462,283 | 11,623,144 | 0.56% |
| 2024-07-04 | 25.51 | 25.86 | 24.75 | 25.03 | 23.99 | qfq | 564,744 | 14,183,008 | -1.88% |
| 2024-07-03 | 25.68 | 25.98 | 25.51 | 25.51 | 24.45 | qfq | 345,839 | 8,882,959 | -0.82% |
| 2024-07-02 | 25.98 | 26.09 | 25.71 | 25.72 | 24.66 | qfq | 430,194 | 11,133,578 | -1.00% |
| 2024-07-01 | 26.57 | 26.77 | 25.65 | 25.98 | 24.91 | qfq | 775,413 | 20,147,808 | -2.22% |
| 2024-06-28 | 26.41 | 27.13 | 26.39 | 26.57 | 25.47 | qfq | 503,261 | 13,432,127 | 0.38% |
| 2024-06-27 | 27.09 | 27.12 | 26.41 | 26.47 | 25.38 | qfq | 510,297 | 13,681,001 | -2.29% |
| 2024-06-26 | 25.85 | 27.17 | 25.85 | 27.09 | 25.97 | qfq | 808,231 | 21,544,051 | 3.87% |
| 2024-06-25 | 26.26 | 26.68 | 25.83 | 26.08 | 25.00 | qfq | 614,751 | 16,084,738 | -0.91% |
| 2024-06-24 | 27.68 | 27.72 | 26.30 | 26.32 | 25.23 | qfq | 769,117 | 20,675,775 | -5.29% |
| 2024-06-21 | 28.44 | 28.45 | 27.66 | 27.79 | 26.64 | qfq | 715,532 | 19,932,699 | -2.66% |
| 2024-06-20 | 27.80 | 28.82 | 27.44 | 28.55 | 27.37 | qfq | 1,141,420 | 32,525,082 | 2.33% |
| 2024-06-19 | 28.50 | 28.58 | 27.69 | 27.90 | 26.75 | qfq | 919,256 | 25,744,722 | -2.45% |
| 2024-06-18 | 28.36 | 28.68 | 28.15 | 28.60 | 27.42 | qfq | 805,916 | 22,907,075 | 1.24% |
| 2024-06-17 | 28.60 | 28.63 | 28.16 | 28.25 | 27.08 | qfq | 892,585 | 25,319,909 | -2.28% |
| 2024-06-14 | 28.96 | 29.18 | 28.36 | 28.91 | 27.71 | qfq | 1,197,165 | 34,348,336 | -1.50% |
| 2024-06-13 | 28.29 | 29.96 | 28.28 | 29.35 | 28.14 | qfq | 1,036,754 | 30,281,742 | 3.35% |
| 2024-06-12 | 28.11 | 28.88 | 27.90 | 28.40 | 27.23 | qfq | 567,374 | 16,153,240 | 1.00% |
| 2024-06-11 | 27.66 | 28.19 | 26.79 | 28.12 | 26.96 | qfq | 594,154 | 16,363,417 | 0.86% |
| 2024-06-07 | 27.55 | 28.60 | 27.55 | 27.88 | 26.73 | qfq | 433,095 | 12,095,271 | 0.87% |
| 2024-06-06 | 28.37 | 28.59 | 27.30 | 27.64 | 26.50 | qfq | 920,570 | 25,461,077 | -2.57% |
| 2024-06-05 | 28.95 | 29.00 | 28.37 | 28.37 | 27.20 | qfq | 505,859 | 14,476,682 | -1.70% |
| 2024-06-04 | 29.08 | 29.21 | 28.29 | 28.86 | 27.67 | qfq | 787,144 | 22,493,012 | -0.86% |
| 2024-06-03 | 29.56 | 29.75 | 28.90 | 29.11 | 27.91 | qfq | 1,005,389 | 29,486,006 | -3.13% |
| 2024-05-31 | 29.47 | 30.37 | 29.10 | 30.05 | 28.23 | qfq | 857,521 | 25,778,243 | 1.59% |
| 2024-05-30 | 29.25 | 29.75 | 28.68 | 29.58 | 27.79 | qfq | 984,152 | 28,897,330 | 2.11% |
| 2024-05-29 | 28.24 | 29.35 | 28.24 | 28.97 | 27.22 | qfq | 926,848 | 26,863,277 | 1.94% |
| 2024-05-28 | 28.97 | 28.98 | 28.17 | 28.42 | 26.70 | qfq | 904,660 | 25,785,122 | -1.42% |
| 2024-05-27 | 28.89 | 29.13 | 28.33 | 28.83 | 27.09 | qfq | 904,042 | 26,028,750 | -0.03% |
| 2024-05-24 | 29.48 | 29.70 | 28.79 | 28.84 | 27.10 | qfq | 955,940 | 27,906,690 | -2.63% |
| 2024-05-23 | 30.19 | 30.36 | 29.58 | 29.62 | 27.83 | qfq | 863,806 | 25,853,950 | -1.89% |
| 2024-05-22 | 30.01 | 30.30 | 29.66 | 30.19 | 28.36 | qfq | 885,964 | 26,643,011 | 0.57% |
| 2024-05-21 | 29.95 | 30.20 | 29.48 | 30.02 | 28.20 | qfq | 1,110,530 | 33,143,574 | 0.23% |
| 2024-05-20 | 30.72 | 30.95 | 29.38 | 29.95 | 28.14 | qfq | 2,049,845 | 61,784,024 | -3.45% |
| 2024-05-17 | 30.50 | 31.64 | 29.93 | 31.02 | 29.14 | qfq | 1,541,518 | 47,520,508 | 1.91% |
| 2024-05-16 | 30.71 | 30.90 | 30.18 | 30.44 | 28.60 | qfq | 1,026,542 | 31,262,552 | -0.91% |
| 2024-05-15 | 31.48 | 31.95 | 30.35 | 30.72 | 28.86 | qfq | 1,312,397 | 40,524,722 | -2.66% |
| 2024-05-14 | 31.87 | 31.94 | 31.36 | 31.56 | 29.65 | qfq | 556,369 | 17,587,911 | -0.38% |
| 2024-05-13 | 32.85 | 32.91 | 31.56 | 31.68 | 29.76 | qfq | 1,024,142 | 32,684,281 | -4.15% |
| 2024-05-10 | 33.86 | 33.96 | 33.01 | 33.05 | 31.05 | qfq | 521,939 | 17,363,177 | -1.52% |
| 2024-05-09 | 33.20 | 34.20 | 33.17 | 33.56 | 31.53 | qfq | 744,800 | 25,136,670 | 1.48% |
| 2024-05-08 | 34.30 | 34.60 | 33.00 | 33.07 | 31.07 | qfq | 1,096,000 | 36,695,194 | -4.17% |
| 2024-05-07 | 35.15 | 35.25 | 34.16 | 34.51 | 32.42 | qfq | 1,033,891 | 35,629,298 | -0.26% |
| 2024-05-06 | 35.00 | 36.03 | 34.11 | 34.60 | 32.51 | qfq | 1,921,131 | 67,238,199 | 0.32% |
| 2024-04-30 | 35.07 | 35.61 | 34.23 | 34.49 | 32.40 | qfq | 1,137,459 | 39,495,202 | -2.90% |
| 2024-04-29 | 33.92 | 36.12 | 33.90 | 35.52 | 33.37 | qfq | 1,546,955 | 54,551,462 | 4.53% |
| 2024-04-26 | 33.80 | 34.29 | 32.80 | 33.98 | 31.92 | qfq | 1,426,875 | 47,868,697 | 3.13% |
| 2024-04-25 | 32.67 | 33.56 | 32.59 | 32.95 | 30.96 | qfq | 841,143 | 27,902,792 | 0.46% |
| 2024-04-24 | 32.96 | 33.30 | 32.60 | 32.80 | 30.82 | qfq | 762,264 | 25,056,553 | -0.49% |
| 2024-04-23 | 31.56 | 33.33 | 31.56 | 32.96 | 30.97 | qfq | 986,169 | 32,258,737 | 4.63% |
| 2024-04-22 | 30.80 | 31.79 | 30.11 | 31.50 | 29.59 | qfq | 768,525 | 23,925,019 | 1.74% |
| 2024-04-19 | 31.75 | 31.89 | 30.70 | 30.96 | 29.09 | qfq | 720,781 | 22,426,413 | -3.10% |
| 2024-04-18 | 31.60 | 32.76 | 30.71 | 31.95 | 30.02 | qfq | 1,351,889 | 43,004,468 | 0.95% |
| 2024-04-17 | 30.81 | 32.20 | 30.75 | 31.65 | 29.74 | qfq | 1,314,888 | 41,601,005 | 2.73% |
| 2024-04-16 | 32.49 | 32.49 | 30.69 | 30.81 | 28.95 | qfq | 952,586 | 29,729,202 | -6.12% |
| 2024-04-15 | 33.50 | 34.16 | 32.05 | 32.82 | 30.83 | qfq | 843,565 | 27,799,781 | -3.16% |
| 2024-04-12 | 33.68 | 34.36 | 33.68 | 33.89 | 31.84 | qfq | 456,936 | 15,572,206 | 1.62% |
| 2024-04-11 | 33.99 | 34.30 | 33.30 | 33.35 | 31.33 | qfq | 674,603 | 22,683,096 | -1.88% |
| 2024-04-10 | 35.68 | 35.70 | 33.71 | 33.99 | 31.93 | qfq | 548,018 | 18,775,030 | -3.66% |
| 2024-04-09 | 34.79 | 35.49 | 34.48 | 35.28 | 33.15 | qfq | 378,257 | 13,261,703 | 1.79% |
| 2024-04-08 | 35.14 | 35.34 | 34.26 | 34.66 | 32.56 | qfq | 537,869 | 18,780,530 | -0.80% |
| 2024-04-03 | 35.12 | 35.48 | 34.41 | 34.94 | 32.83 | qfq | 767,583 | 26,669,121 | -1.58% |
| 2024-04-02 | 35.80 | 35.80 | 35.06 | 35.50 | 33.35 | qfq | 603,311 | 21,374,541 | -0.84% |
| 2024-04-01 | 35.50 | 36.48 | 35.40 | 35.80 | 33.63 | qfq | 961,142 | 34,587,037 | 0.93% |
| 2024-03-29 | 35.47 | 35.95 | 34.90 | 35.47 | 33.32 | qfq | 737,063 | 26,131,320 | 0.88% |
| 2024-03-28 | 35.00 | 35.84 | 34.81 | 35.16 | 33.03 | qfq | 1,314,129 | 46,485,854 | 0.06% |
| 2024-03-27 | 37.06 | 37.35 | 35.08 | 35.14 | 33.01 | qfq | 1,073,547 | 38,474,804 | -4.87% |
| 2024-03-26 | 36.87 | 37.80 | 36.51 | 36.94 | 34.70 | qfq | 830,229 | 30,860,000 | -0.97% |
| 2024-03-25 | 38.01 | 38.05 | 36.72 | 37.30 | 35.04 | qfq | 1,314,732 | 48,835,561 | -2.15% |
| 2024-03-22 | 38.94 | 38.94 | 36.80 | 38.12 | 35.81 | qfq | 1,738,480 | 65,406,111 | -2.26% |
| 2024-03-21 | 39.00 | 39.26 | 38.40 | 39.00 | 36.64 | qfq | 879,461 | 34,110,704 | -0.26% |
| 2024-03-20 | 37.78 | 39.19 | 37.78 | 39.10 | 36.73 | qfq | 1,305,959 | 50,282,037 | 3.03% |
| 2024-03-19 | 38.34 | 38.73 | 37.50 | 37.95 | 35.65 | qfq | 946,552 | 36,038,803 | -0.91% |
| 2024-03-18 | 37.41 | 38.47 | 37.08 | 38.30 | 35.98 | qfq | 1,120,920 | 42,422,010 | 2.79% |
| 2024-03-15 | 36.37 | 37.40 | 36.20 | 37.26 | 35.01 | qfq | 768,889 | 28,343,296 | 1.66% |
| 2024-03-14 | 36.51 | 38.12 | 36.11 | 36.65 | 34.43 | qfq | 1,156,390 | 42,869,351 | -0.22% |
| 2024-03-13 | 36.54 | 37.80 | 36.53 | 36.73 | 34.51 | qfq | 1,522,022 | 56,533,979 | 0.58% |
| 2024-03-12 | 34.82 | 37.35 | 34.82 | 36.52 | 34.31 | qfq | 1,773,232 | 64,982,508 | 4.55% |
| 2024-03-11 | 34.37 | 35.30 | 34.07 | 34.93 | 32.82 | qfq | 1,496,023 | 51,915,574 | 2.02% |
| 2024-03-08 | 35.00 | 35.50 | 34.20 | 34.24 | 32.17 | qfq | 1,928,079 | 67,054,885 | -1.75% |
| 2024-03-07 | 35.18 | 36.46 | 34.65 | 34.85 | 32.74 | qfq | 1,446,274 | 50,884,540 | -1.94% |
| 2024-03-06 | 35.55 | 36.47 | 35.31 | 35.54 | 33.39 | qfq | 992,616 | 35,415,239 | -1.71% |
| 2024-03-05 | 35.53 | 37.00 | 35.50 | 36.16 | 33.97 | qfq | 1,188,305 | 43,094,049 | -1.07% |
| 2024-03-04 | 35.71 | 37.07 | 35.24 | 36.55 | 34.34 | qfq | 2,388,949 | 86,284,630 | 1.25% |
| 2024-03-01 | 34.70 | 36.45 | 34.14 | 36.10 | 33.92 | qfq | 2,637,012 | 94,026,221 | 5.31% |
| 2024-02-29 | 32.32 | 34.34 | 32.01 | 34.28 | 32.21 | qfq | 1,504,109 | 50,459,553 | 4.48% |
| 2024-02-28 | 34.85 | 35.60 | 32.81 | 32.81 | 30.82 | qfq | 2,905,526 | 99,367,715 | -6.58% |
| 2024-02-27 | 34.75 | 35.69 | 34.40 | 35.12 | 33.00 | qfq | 2,525,146 | 88,414,129 | 4.99% |
| 2024-02-26 | 33.80 | 34.62 | 33.03 | 33.45 | 31.43 | qfq | 2,235,542 | 75,964,352 | 0.15% |
| 2024-02-23 | 31.77 | 33.66 | 31.75 | 33.40 | 31.38 | qfq | 3,720,882 | 122,280,780 | 7.05% |
| 2024-02-22 | 30.60 | 31.77 | 30.44 | 31.20 | 29.31 | qfq | 1,445,036 | 45,042,015 | 0.74% |
| 2024-02-21 | 29.55 | 31.95 | 29.51 | 30.97 | 29.10 | qfq | 2,353,074 | 73,079,939 | 2.89% |
| 2024-02-20 | 30.01 | 30.20 | 28.97 | 30.10 | 28.28 | qfq | 1,603,821 | 47,207,688 | 0.17% |
| 2024-02-19 | 30.13 | 30.70 | 29.58 | 30.05 | 28.23 | qfq | 2,129,283 | 64,122,275 | -0.56% |
| 2024-02-08 | 27.75 | 31.16 | 26.07 | 30.22 | 28.39 | qfq | 3,598,453 | 102,065,491 | 10.01% |
| 2024-02-07 | 26.88 | 29.67 | 26.82 | 27.47 | 25.81 | qfq | 3,168,455 | 90,034,210 | 1.10% |
| 2024-02-06 | 25.05 | 27.98 | 23.70 | 27.17 | 25.53 | qfq | 2,846,161 | 72,137,792 | 8.46% |
| 2024-02-05 | 27.02 | 27.30 | 25.00 | 25.05 | 23.53 | qfq | 3,016,976 | 78,155,301 | -9.83% |
| 2024-02-02 | 29.50 | 30.04 | 26.66 | 27.78 | 26.10 | qfq | 2,535,986 | 71,522,468 | -5.83% |
| 2024-02-01 | 29.40 | 30.50 | 28.79 | 29.50 | 27.72 | qfq | 1,652,290 | 49,085,084 | 0.00% |
| 2024-01-31 | 31.15 | 31.50 | 29.47 | 29.50 | 27.72 | qfq | 1,547,356 | 46,973,933 | -5.42% |
| 2024-01-30 | 31.65 | 32.12 | 31.00 | 31.19 | 29.30 | qfq | 1,537,392 | 48,352,576 | -2.93% |
| 2024-01-29 | 33.39 | 33.78 | 31.88 | 32.13 | 30.19 | qfq | 2,177,198 | 71,241,132 | -1.68% |
| 2024-01-26 | 35.00 | 35.19 | 32.55 | 32.68 | 30.70 | qfq | 4,728,856 | 160,546,440 | -7.92% |
| 2024-01-25 | 36.00 | 36.03 | 34.69 | 35.49 | 33.34 | qfq | 3,112,150 | 109,863,252 | -1.42% |
| 2024-01-24 | 36.05 | 37.32 | 34.90 | 36.00 | 33.82 | qfq | 2,382,047 | 85,933,956 | -0.41% |
| 2024-01-23 | 37.11 | 37.98 | 35.32 | 36.15 | 33.96 | qfq | 2,899,017 | 106,139,208 | -3.86% |
| 2024-01-22 | 39.73 | 40.42 | 36.84 | 37.60 | 35.33 | qfq | 3,149,948 | 122,638,915 | -6.05% |
| 2024-01-19 | 38.96 | 41.00 | 38.46 | 40.02 | 37.60 | qfq | 4,003,617 | 158,807,522 | 9.20% |
| 2024-01-18 | 36.51 | 37.37 | 36.00 | 36.65 | 34.43 | qfq | 894,565 | 32,689,001 | -0.35% |
| 2024-01-17 | 37.80 | 37.80 | 36.74 | 36.78 | 34.55 | qfq | 707,303 | 26,306,148 | -3.19% |
| 2024-01-16 | 36.61 | 38.07 | 36.58 | 37.99 | 35.69 | qfq | 920,103 | 34,391,072 | 2.65% |
| 2024-01-15 | 36.45 | 37.01 | 35.72 | 37.01 | 34.77 | qfq | 538,625 | 19,626,542 | 0.90% |
| 2024-01-12 | 37.54 | 38.03 | 36.67 | 36.68 | 34.46 | qfq | 811,939 | 30,191,581 | -2.76% |
| 2024-01-11 | 36.35 | 38.15 | 36.33 | 37.72 | 35.44 | qfq | 1,098,086 | 41,124,349 | 3.60% |
| 2024-01-10 | 36.21 | 37.10 | 35.16 | 36.41 | 34.21 | qfq | 739,632 | 26,951,310 | 1.90% |
| 2024-01-09 | 35.52 | 36.65 | 35.52 | 35.73 | 33.57 | qfq | 552,801 | 19,893,158 | 0.59% |
| 2024-01-08 | 36.00 | 36.54 | 35.51 | 35.52 | 33.37 | qfq | 475,167 | 17,055,917 | -1.88% |
| 2024-01-05 | 36.45 | 36.97 | 36.06 | 36.20 | 34.01 | qfq | 799,210 | 29,200,021 | -0.39% |
| 2024-01-04 | 36.42 | 36.80 | 36.01 | 36.34 | 34.14 | qfq | 449,596 | 16,414,478 | -0.41% |
| 2024-01-03 | 37.37 | 37.41 | 36.29 | 36.49 | 34.28 | qfq | 851,749 | 31,242,422 | -2.64% |
| 2024-01-02 | 39.32 | 39.50 | 37.36 | 37.48 | 35.21 | qfq | 1,130,193 | 43,011,030 | -3.77% |
| 2023-12-29 | 37.36 | 38.98 | 37.12 | 38.95 | 36.59 | qfq | 1,563,542 | 59,892,943 | 3.92% |
| 2023-12-28 | 35.05 | 38.20 | 34.90 | 37.48 | 35.21 | qfq | 1,999,704 | 73,980,107 | 7.02% |
| 2023-12-27 | 35.61 | 35.68 | 34.82 | 35.02 | 32.90 | qfq | 920,867 | 32,509,893 | -1.27% |
| 2023-12-26 | 36.57 | 36.57 | 35.40 | 35.47 | 33.32 | qfq | 855,110 | 30,506,712 | -2.95% |
| 2023-12-25 | 36.30 | 36.90 | 36.11 | 36.55 | 34.34 | qfq | 519,144 | 18,979,958 | 0.14% |
| 2023-12-22 | 37.37 | 37.58 | 36.42 | 36.50 | 34.29 | qfq | 1,086,248 | 40,156,906 | -2.85% |
| 2023-12-21 | 37.70 | 37.85 | 36.79 | 37.57 | 35.30 | qfq | 1,256,711 | 46,814,650 | -0.34% |
| 2023-12-20 | 37.55 | 38.78 | 37.00 | 37.70 | 35.42 | qfq | 2,269,764 | 85,957,588 | 3.69% |
| 2023-12-19 | 36.73 | 36.74 | 35.93 | 36.36 | 34.16 | qfq | 532,976 | 19,369,952 | -0.03% |
| 2023-12-18 | 36.51 | 36.89 | 36.21 | 36.37 | 34.17 | qfq | 616,565 | 22,489,698 | -0.38% |
| 2023-12-15 | 37.14 | 37.43 | 36.38 | 36.51 | 34.30 | qfq | 915,863 | 33,828,736 | -1.70% |
| 2023-12-14 | 37.85 | 38.20 | 37.14 | 37.14 | 34.89 | qfq | 745,519 | 28,067,255 | -1.77% |
| 2023-12-13 | 38.00 | 38.15 | 37.68 | 37.81 | 35.52 | qfq | 805,003 | 30,481,417 | -0.66% |
| 2023-12-12 | 37.90 | 38.17 | 37.61 | 38.06 | 35.76 | qfq | 895,046 | 33,927,610 | 0.21% |
| 2023-12-11 | 37.29 | 38.34 | 37.29 | 37.98 | 35.68 | qfq | 1,008,215 | 38,125,538 | 1.61% |
| 2023-12-08 | 37.77 | 38.44 | 37.20 | 37.38 | 35.12 | qfq | 1,088,366 | 41,142,734 | -1.03% |
| 2023-12-07 | 38.12 | 38.12 | 37.58 | 37.77 | 35.48 | qfq | 800,457 | 30,262,361 | -0.92% |
| 2023-12-06 | 38.52 | 39.10 | 38.07 | 38.12 | 35.81 | qfq | 1,262,440 | 48,580,125 | -1.04% |
| 2023-12-05 | 40.20 | 40.20 | 38.50 | 38.52 | 36.19 | qfq | 1,447,660 | 56,624,186 | -4.27% |
| 2023-12-04 | 41.09 | 41.20 | 40.01 | 40.24 | 37.81 | qfq | 1,211,837 | 48,929,566 | -2.59% |
| 2023-12-01 | 41.26 | 42.70 | 40.60 | 41.31 | 38.81 | qfq | 2,056,829 | 85,257,994 | -0.67% |
| 2023-11-30 | 41.93 | 42.28 | 40.58 | 41.59 | 39.07 | qfq | 2,359,079 | 97,371,541 | -1.59% |
| 2023-11-29 | 44.00 | 44.70 | 41.90 | 42.26 | 39.70 | qfq | 4,413,373 | 188,323,397 | 2.15% |
| 2023-11-28 | 39.38 | 41.57 | 39.37 | 41.37 | 38.87 | qfq | 4,133,140 | 168,795,337 | 5.86% |
| 2023-11-27 | 38.99 | 39.86 | 38.26 | 39.08 | 36.72 | qfq | 2,216,208 | 86,205,106 | 0.23% |
| 2023-11-24 | 40.37 | 40.52 | 38.86 | 38.99 | 36.63 | qfq | 2,136,907 | 83,954,805 | -3.73% |
| 2023-11-23 | 38.38 | 41.41 | 38.23 | 40.50 | 38.05 | qfq | 3,497,360 | 140,049,159 | 5.41% |
| 2023-11-22 | 39.20 | 39.39 | 38.01 | 38.42 | 36.10 | qfq | 1,889,698 | 73,052,497 | -2.31% |
| 2023-11-21 | 40.11 | 40.20 | 39.17 | 39.33 | 36.95 | qfq | 2,253,076 | 89,175,012 | -1.99% |
| 2023-11-20 | 41.20 | 41.20 | 39.67 | 40.13 | 37.70 | qfq | 3,245,430 | 130,089,129 | -3.56% |
| 2023-11-17 | 38.70 | 42.16 | 38.70 | 41.61 | 39.09 | qfq | 3,932,468 | 160,115,277 | 6.66% |
| 2023-11-16 | 39.66 | 40.13 | 39.01 | 39.01 | 36.65 | qfq | 1,564,048 | 61,608,060 | -2.21% |
| 2023-11-15 | 40.29 | 40.50 | 39.00 | 39.89 | 37.48 | qfq | 2,421,899 | 96,109,033 | -0.40% |
| 2023-11-14 | 38.33 | 40.35 | 38.24 | 40.05 | 37.63 | qfq | 2,400,787 | 94,615,027 | 4.49% |
| 2023-11-13 | 38.89 | 39.17 | 38.20 | 38.33 | 36.01 | qfq | 1,378,664 | 53,179,748 | -1.44% |
| 2023-11-10 | 39.57 | 39.95 | 38.38 | 38.89 | 36.54 | qfq | 1,664,350 | 64,874,662 | -2.73% |
| 2023-11-09 | 39.57 | 40.32 | 38.88 | 39.98 | 37.56 | qfq | 1,735,252 | 68,611,740 | 1.04% |
| 2023-11-08 | 38.80 | 40.97 | 38.80 | 39.57 | 37.18 | qfq | 2,650,007 | 105,733,978 | 1.31% |
| 2023-11-07 | 38.59 | 39.65 | 37.90 | 39.06 | 36.70 | qfq | 2,591,772 | 100,196,559 | 1.06% |
| 2023-11-06 | 36.94 | 38.95 | 36.94 | 38.65 | 36.31 | qfq | 3,219,044 | 122,992,307 | 5.72% |
| 2023-11-03 | 35.40 | 36.85 | 35.38 | 36.56 | 34.35 | qfq | 1,771,634 | 64,258,704 | 3.57% |
| 2023-11-02 | 36.10 | 36.58 | 35.28 | 35.30 | 33.16 | qfq | 1,433,354 | 51,353,136 | -2.08% |
| 2023-11-01 | 35.90 | 36.47 | 35.50 | 36.05 | 33.87 | qfq | 1,963,712 | 70,924,671 | 0.36% |
| 2023-10-31 | 38.21 | 38.49 | 35.28 | 35.92 | 33.75 | qfq | 4,337,421 | 157,239,389 | -5.87% |
| 2023-10-30 | 39.34 | 40.27 | 37.39 | 38.16 | 35.85 | qfq | 3,801,754 | 146,962,726 | -6.70% |
| 2023-10-27 | 40.24 | 41.42 | 40.00 | 40.90 | 38.43 | qfq | 1,116,715 | 45,464,750 | 1.64% |
| 2023-10-26 | 39.59 | 40.42 | 38.83 | 40.24 | 37.81 | qfq | 862,955 | 34,266,931 | 0.98% |
| 2023-10-25 | 40.73 | 40.73 | 39.69 | 39.85 | 37.44 | qfq | 968,575 | 38,823,033 | -1.19% |
| 2023-10-24 | 39.42 | 40.74 | 39.31 | 40.33 | 37.89 | qfq | 654,932 | 26,245,795 | 1.69% |
| 2023-10-23 | 39.55 | 40.57 | 39.00 | 39.66 | 37.26 | qfq | 1,017,620 | 40,661,810 | -0.68% |
| 2023-10-20 | 41.80 | 42.50 | 39.70 | 39.93 | 37.51 | qfq | 1,212,948 | 49,626,789 | -4.47% |
| 2023-10-19 | 41.75 | 42.91 | 41.59 | 41.80 | 39.27 | qfq | 592,496 | 24,955,472 | -0.67% |
| 2023-10-18 | 42.50 | 42.50 | 41.30 | 42.08 | 39.53 | qfq | 927,528 | 38,824,971 | -0.99% |
| 2023-10-17 | 45.00 | 45.40 | 42.00 | 42.50 | 39.93 | qfq | 1,737,284 | 74,815,900 | -5.85% |
| 2023-10-16 | 44.74 | 46.15 | 44.13 | 45.14 | 42.41 | qfq | 1,447,686 | 65,397,378 | 1.55% |
| 2023-10-13 | 44.05 | 44.68 | 43.51 | 44.45 | 41.76 | qfq | 1,022,014 | 45,028,459 | 0.20% |
| 2023-10-12 | 44.56 | 44.90 | 43.52 | 44.36 | 41.68 | qfq | 1,098,798 | 48,646,311 | -0.40% |
| 2023-10-11 | 44.76 | 45.40 | 43.95 | 44.54 | 41.85 | qfq | 1,225,198 | 54,618,940 | -0.07% |
| 2023-10-10 | 46.80 | 47.00 | 43.79 | 44.57 | 41.87 | qfq | 2,251,878 | 100,918,825 | -2.71% |
| 2023-10-09 | 46.00 | 47.27 | 45.00 | 45.81 | 43.04 | qfq | 3,077,722 | 142,118,176 | 6.58% |
| 2023-09-28 | 43.41 | 44.18 | 42.88 | 42.98 | 40.38 | qfq | 698,121 | 30,304,414 | -0.78% |
| 2023-09-27 | 43.28 | 44.35 | 43.20 | 43.32 | 40.70 | qfq | 536,179 | 23,426,185 | -0.71% |
| 2023-09-26 | 43.92 | 44.66 | 43.50 | 43.63 | 40.99 | qfq | 682,027 | 29,950,520 | -1.02% |
| 2023-09-25 | 43.70 | 44.50 | 43.10 | 44.08 | 41.41 | qfq | 1,051,968 | 46,130,884 | 1.01% |
| 2023-09-22 | 42.64 | 44.07 | 41.88 | 43.64 | 41.00 | qfq | 923,500 | 39,902,011 | 1.84% |
| 2023-09-21 | 42.89 | 43.35 | 42.62 | 42.85 | 40.26 | qfq | 579,027 | 24,886,980 | -0.60% |
| 2023-09-20 | 43.60 | 44.10 | 42.90 | 43.11 | 40.50 | qfq | 987,364 | 42,965,598 | -2.22% |
| 2023-09-19 | 45.00 | 45.00 | 43.56 | 44.09 | 41.42 | qfq | 766,610 | 33,668,366 | -1.28% |
| 2023-09-18 | 43.60 | 45.96 | 43.50 | 44.66 | 41.96 | qfq | 951,029 | 42,777,161 | 1.99% |
| 2023-09-15 | 45.00 | 45.60 | 43.59 | 43.79 | 41.14 | qfq | 817,085 | 35,944,451 | -2.25% |
| 2023-09-14 | 46.28 | 46.75 | 44.38 | 44.80 | 42.09 | qfq | 1,476,744 | 66,890,438 | -4.17% |
| 2023-09-13 | 48.04 | 48.23 | 46.37 | 46.75 | 43.92 | qfq | 1,054,199 | 49,515,014 | -3.81% |
| 2023-09-12 | 48.80 | 49.39 | 48.12 | 48.60 | 45.66 | qfq | 812,840 | 39,596,278 | 0.43% |
| 2023-09-11 | 47.80 | 49.39 | 47.53 | 48.39 | 45.46 | qfq | 1,097,055 | 53,266,160 | 0.83% |
| 2023-09-08 | 47.70 | 49.00 | 47.00 | 47.99 | 45.09 | qfq | 788,145 | 37,926,153 | -0.64% |
| 2023-09-07 | 49.16 | 49.90 | 47.66 | 48.30 | 45.38 | qfq | 925,281 | 44,858,022 | -2.76% |
| 2023-09-06 | 48.37 | 50.08 | 48.31 | 49.67 | 46.66 | qfq | 1,152,692 | 57,093,628 | 0.26% |
| 2023-09-05 | 48.06 | 49.70 | 47.61 | 49.54 | 46.54 | qfq | 1,500,551 | 73,486,710 | 1.45% |
| 2023-09-04 | 48.61 | 49.28 | 47.27 | 48.83 | 45.88 | qfq | 1,842,796 | 88,717,522 | -0.35% |
| 2023-09-01 | 48.80 | 50.80 | 48.67 | 49.00 | 46.04 | qfq | 2,197,977 | 108,872,994 | 0.64% |
| 2023-08-31 | 48.60 | 50.96 | 48.28 | 48.69 | 45.74 | qfq | 2,297,422 | 113,454,351 | -1.12% |
| 2023-08-30 | 47.01 | 49.88 | 46.53 | 49.24 | 46.26 | qfq | 3,796,311 | 184,805,292 | 5.82% |
| 2023-08-29 | 42.68 | 46.53 | 42.45 | 46.53 | 43.71 | qfq | 2,610,370 | 117,858,054 | 8.79% |
| 2023-08-28 | 45.00 | 46.20 | 42.53 | 42.77 | 40.18 | qfq | 2,744,522 | 121,638,836 | 3.36% |
| 2023-08-25 | 42.99 | 42.99 | 40.80 | 41.38 | 38.88 | qfq | 2,215,271 | 92,210,466 | -4.26% |
| 2023-08-24 | 43.83 | 44.17 | 42.23 | 43.22 | 40.61 | qfq | 1,717,136 | 74,051,836 | -1.10% |
| 2023-08-23 | 45.84 | 46.25 | 43.70 | 43.70 | 41.06 | qfq | 2,537,519 | 114,073,344 | -5.88% |
| 2023-08-22 | 48.10 | 49.29 | 45.13 | 46.43 | 43.62 | qfq | 2,947,824 | 137,593,047 | -4.07% |
| 2023-08-21 | 49.42 | 50.00 | 47.00 | 48.40 | 45.47 | qfq | 2,833,422 | 137,289,870 | -2.38% |
| 2023-08-18 | 50.68 | 52.53 | 49.58 | 49.58 | 46.58 | qfq | 4,898,553 | 249,367,215 | 2.02% |
| 2023-08-17 | 47.01 | 49.15 | 47.01 | 48.60 | 45.66 | qfq | 2,540,659 | 123,055,050 | 2.64% |
| 2023-08-16 | 49.82 | 50.23 | 47.32 | 47.35 | 44.49 | qfq | 2,494,431 | 121,110,901 | -4.96% |
| 2023-08-15 | 49.82 | 50.40 | 48.51 | 49.82 | 46.81 | qfq | 2,384,470 | 117,327,998 | -0.66% |
| 2023-08-14 | 48.30 | 50.60 | 47.66 | 50.15 | 47.12 | qfq | 3,943,555 | 195,053,587 | 1.87% |
| 2023-08-11 | 48.50 | 50.18 | 48.38 | 49.23 | 46.25 | qfq | 3,364,981 | 165,714,600 | 0.41% |
| 2023-08-10 | 47.65 | 49.43 | 47.55 | 49.03 | 46.06 | qfq | 3,730,478 | 181,327,100 | 2.15% |
| 2023-08-09 | 48.46 | 49.39 | 46.70 | 48.00 | 45.10 | qfq | 3,438,929 | 164,070,388 | -1.54% |
| 2023-08-08 | 47.92 | 50.22 | 47.92 | 48.75 | 45.80 | qfq | 4,883,420 | 241,444,810 | 0.93% |
| 2023-08-07 | 47.51 | 50.45 | 47.50 | 48.30 | 45.38 | qfq | 6,316,482 | 308,701,234 | -0.62% |
| 2023-08-04 | 44.90 | 48.60 | 44.90 | 48.60 | 45.66 | qfq | 9,179,128 | 431,262,801 | 7.47% |
| 2023-08-03 | 46.51 | 47.30 | 45.19 | 45.22 | 42.48 | qfq | 6,892,634 | 317,389,545 | -4.98% |
| 2023-08-02 | 49.60 | 49.60 | 46.46 | 47.59 | 44.71 | qfq | 7,399,933 | 352,217,500 | -3.74% |
| 2023-08-01 | 48.03 | 50.75 | 48.03 | 49.44 | 46.45 | qfq | 9,582,963 | 471,227,869 | -0.26% |
| 2023-07-31 | 53.00 | 54.30 | 49.51 | 49.57 | 46.57 | qfq | 12,508,345 | 648,135,843 | -4.67% |
| 2023-07-28 | 50.40 | 55.47 | 48.25 | 52.00 | 48.85 | qfq | 15,493,862 | 794,242,146 | -3.08% |
| 2023-07-27 | 56.20 | 58.33 | 53.28 | 53.65 | 50.40 | qfq | 22,595,984 | 1,264,627,185 | 8.10% |