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
华恒生物688639.SH
最近收盘价16.142026-07-17
最近交易日2026-07-17
成交量（股）10,030,710
成交额（元）167,599,688
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-01 | 2026-05-12 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-16 | 2024-07-22 | cash_dividend | 0.9 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-16 | 2024-07-22 | bonus_share | — | — | 0.45 | — | 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 | 17.19 | 17.56 | 16.10 | 16.14 | 16.14 | qfq | 10,030,710 | 167,599,688 | -6.11% |
| 2026-07-16 | 17.37 | 17.46 | 16.78 | 17.19 | 17.19 | qfq | 8,477,091 | 145,113,000 | -1.77% |
| 2026-07-15 | 15.97 | 17.70 | 15.78 | 17.50 | 17.50 | qfq | 10,638,914 | 182,080,232 | 10.34% |
| 2026-07-14 | 15.95 | 16.14 | 15.75 | 15.86 | 15.86 | qfq | 3,679,375 | 58,610,321 | -0.81% |
| 2026-07-13 | 16.25 | 16.53 | 15.81 | 15.99 | 15.99 | qfq | 4,029,922 | 64,869,105 | -2.56% |
| 2026-07-10 | 16.22 | 16.82 | 16.20 | 16.41 | 16.41 | qfq | 3,831,984 | 63,212,708 | 0.43% |
| 2026-07-09 | 16.26 | 16.53 | 16.22 | 16.34 | 16.34 | qfq | 3,415,772 | 55,624,922 | -0.49% |
| 2026-07-08 | 16.48 | 16.85 | 16.23 | 16.42 | 16.42 | qfq | 3,484,292 | 57,599,352 | -0.73% |
| 2026-07-07 | 17.11 | 17.36 | 16.30 | 16.54 | 16.54 | qfq | 5,639,433 | 93,303,697 | -1.49% |
| 2026-07-06 | 16.65 | 16.90 | 16.52 | 16.79 | 16.79 | qfq | 5,770,063 | 96,312,284 | 0.78% |
| 2026-07-03 | 17.06 | 17.20 | 16.52 | 16.66 | 16.66 | qfq | 6,595,142 | 110,220,465 | -1.71% |
| 2026-07-02 | 16.00 | 17.40 | 15.98 | 16.95 | 16.95 | qfq | 9,065,955 | 152,969,340 | 3.54% |
| 2026-07-01 | 16.26 | 16.50 | 15.67 | 16.37 | 16.37 | qfq | 11,327,206 | 182,818,763 | 1.43% |
| 2026-06-30 | 16.33 | 17.26 | 15.87 | 16.14 | 16.14 | qfq | 16,452,096 | 268,332,794 | -2.95% |
| 2026-06-29 | 15.65 | 16.95 | 15.65 | 16.63 | 16.63 | qfq | 28,192,651 | 459,249,316 | 7.99% |
| 2026-06-26 | 15.28 | 16.22 | 14.52 | 15.40 | 15.40 | qfq | 29,919,712 | 459,515,108 | -10.05% |
| 2026-06-25 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | qfq | 1,661,777 | 28,449,622 | -20.00% |
| 2026-06-24 | 22.03 | 22.03 | 21.20 | 21.40 | 21.40 | qfq | 4,683,966 | 100,785,081 | -1.97% |
| 2026-06-23 | 20.99 | 22.47 | 20.99 | 21.83 | 21.83 | qfq | 8,399,254 | 184,049,422 | 3.95% |
| 2026-06-22 | 20.78 | 21.00 | 19.77 | 21.00 | 21.00 | qfq | 5,988,380 | 121,761,573 | 0.62% |
| 2026-06-18 | 20.85 | 21.20 | 20.36 | 20.87 | 20.87 | qfq | 4,334,042 | 90,356,214 | 0.87% |
| 2026-06-17 | 21.01 | 21.03 | 20.46 | 20.69 | 20.69 | qfq | 3,750,679 | 77,634,399 | -2.22% |
| 2026-06-16 | 21.58 | 21.58 | 21.02 | 21.16 | 21.16 | qfq | 3,376,112 | 71,445,150 | -0.66% |
| 2026-06-15 | 21.30 | 21.68 | 21.07 | 21.30 | 21.30 | qfq | 5,097,363 | 109,039,189 | 0.47% |
| 2026-06-12 | 20.69 | 21.22 | 20.46 | 21.20 | 21.20 | qfq | 5,277,823 | 110,515,643 | 2.91% |
| 2026-06-11 | 20.46 | 21.12 | 20.35 | 20.60 | 20.60 | qfq | 5,089,422 | 105,299,211 | 0.49% |
| 2026-06-10 | 20.44 | 20.55 | 19.99 | 20.50 | 20.50 | qfq | 3,920,220 | 79,423,633 | 0.10% |
| 2026-06-09 | 20.69 | 20.78 | 20.30 | 20.48 | 20.48 | qfq | 4,333,285 | 88,766,647 | -0.44% |
| 2026-06-08 | 21.05 | 21.47 | 20.22 | 20.57 | 20.57 | qfq | 7,440,103 | 154,908,730 | -5.94% |
| 2026-06-05 | 22.01 | 22.30 | 21.42 | 21.87 | 21.87 | qfq | 5,235,605 | 114,637,148 | -0.95% |
| 2026-06-04 | 21.81 | 22.54 | 21.37 | 22.08 | 22.08 | qfq | 8,488,350 | 186,165,765 | 1.42% |
| 2026-06-03 | 22.55 | 22.62 | 21.70 | 21.77 | 21.77 | qfq | 6,027,768 | 132,639,256 | -3.29% |
| 2026-06-02 | 23.71 | 23.71 | 22.40 | 22.51 | 22.51 | qfq | 6,143,729 | 139,816,088 | -4.50% |
| 2026-06-01 | 23.78 | 24.30 | 23.35 | 23.57 | 23.57 | qfq | 4,947,399 | 116,906,167 | 0.43% |
| 2026-05-29 | 24.08 | 24.09 | 23.37 | 23.47 | 23.47 | qfq | 4,255,890 | 100,755,468 | -1.92% |
| 2026-05-28 | 24.60 | 24.75 | 23.20 | 23.93 | 23.93 | qfq | 5,534,165 | 131,882,617 | -1.44% |
| 2026-05-27 | 25.01 | 25.40 | 24.13 | 24.28 | 24.28 | qfq | 5,012,131 | 122,769,420 | -3.50% |
| 2026-05-26 | 25.47 | 25.52 | 24.83 | 25.16 | 25.16 | qfq | 4,029,833 | 100,893,118 | -1.10% |
| 2026-05-25 | 25.30 | 26.06 | 25.28 | 25.44 | 25.44 | qfq | 3,316,883 | 85,013,476 | -0.63% |
| 2026-05-22 | 25.63 | 25.84 | 25.10 | 25.60 | 25.60 | qfq | 4,078,035 | 103,631,256 | 0.75% |
| 2026-05-21 | 26.21 | 26.70 | 25.40 | 25.41 | 25.41 | qfq | 5,344,016 | 139,180,326 | -3.05% |
| 2026-05-20 | 26.51 | 26.53 | 25.91 | 26.21 | 26.21 | qfq | 3,372,692 | 88,226,396 | -1.28% |
| 2026-05-19 | 26.45 | 26.89 | 26.00 | 26.55 | 26.55 | qfq | 4,249,437 | 112,249,988 | 0.30% |
| 2026-05-18 | 27.03 | 27.88 | 26.26 | 26.47 | 26.47 | qfq | 5,307,934 | 142,750,577 | -2.36% |
| 2026-05-15 | 26.08 | 27.45 | 25.92 | 27.11 | 27.11 | qfq | 7,658,268 | 205,435,396 | 3.87% |
| 2026-05-14 | 26.08 | 26.86 | 25.71 | 26.10 | 26.10 | qfq | 5,778,327 | 151,003,673 | 0.04% |
| 2026-05-13 | 26.46 | 26.63 | 26.05 | 26.09 | 26.09 | qfq | 4,432,513 | 116,075,839 | -1.32% |
| 2026-05-12 | 27.49 | 27.59 | 26.39 | 26.44 | 26.44 | qfq | 6,908,597 | 184,774,295 | -5.06% |
| 2026-05-11 | 27.40 | 27.91 | 26.72 | 27.85 | 27.69 | qfq | 6,694,178 | 182,738,069 | 1.61% |
| 2026-05-08 | 27.50 | 27.70 | 27.33 | 27.41 | 27.25 | qfq | 3,965,302 | 109,057,904 | -0.54% |
| 2026-05-07 | 27.63 | 27.70 | 27.30 | 27.56 | 27.40 | qfq | 4,189,931 | 115,061,709 | -0.51% |
| 2026-05-06 | 28.00 | 28.49 | 27.63 | 27.70 | 27.54 | qfq | 5,530,808 | 155,009,571 | -1.07% |
| 2026-04-30 | 28.10 | 28.65 | 27.99 | 28.00 | 27.84 | qfq | 3,953,748 | 111,815,299 | -0.81% |
| 2026-04-29 | 27.61 | 28.39 | 27.51 | 28.23 | 28.07 | qfq | 3,867,204 | 108,820,350 | 2.58% |
| 2026-04-28 | 27.82 | 28.25 | 27.27 | 27.52 | 27.36 | qfq | 3,787,906 | 104,637,268 | -1.75% |
| 2026-04-27 | 27.82 | 28.29 | 27.72 | 28.01 | 27.85 | qfq | 3,335,967 | 93,419,066 | 0.68% |
| 2026-04-24 | 28.28 | 28.28 | 27.55 | 27.82 | 27.66 | qfq | 3,357,157 | 93,385,213 | -1.63% |
| 2026-04-23 | 29.34 | 29.66 | 28.08 | 28.28 | 28.12 | qfq | 5,802,468 | 165,354,792 | -2.75% |
| 2026-04-22 | 28.80 | 29.50 | 28.79 | 29.08 | 28.91 | qfq | 4,922,629 | 143,408,498 | -0.07% |
| 2026-04-21 | 28.73 | 29.23 | 28.12 | 29.10 | 28.93 | qfq | 4,253,149 | 121,823,085 | 1.39% |
| 2026-04-20 | 28.12 | 28.94 | 27.72 | 28.70 | 28.54 | qfq | 3,962,255 | 112,559,198 | 2.28% |
| 2026-04-17 | 28.56 | 28.56 | 27.91 | 28.06 | 27.90 | qfq | 3,341,826 | 93,902,172 | -1.85% |
| 2026-04-16 | 28.44 | 28.63 | 28.30 | 28.59 | 28.43 | qfq | 3,013,786 | 85,807,506 | 0.95% |
| 2026-04-15 | 28.20 | 28.54 | 28.15 | 28.32 | 28.16 | qfq | 3,340,108 | 94,650,814 | 0.53% |
| 2026-04-14 | 28.42 | 28.48 | 27.81 | 28.17 | 28.01 | qfq | 3,540,041 | 99,048,724 | 0.14% |
| 2026-04-13 | 28.53 | 28.66 | 27.85 | 28.13 | 27.97 | qfq | 5,160,109 | 144,906,890 | -2.33% |
| 2026-04-10 | 28.80 | 29.18 | 28.50 | 28.80 | 28.63 | qfq | 5,087,683 | 147,036,159 | 0.81% |
| 2026-04-09 | 29.49 | 29.59 | 28.39 | 28.57 | 28.41 | qfq | 5,162,260 | 148,696,716 | -3.41% |
| 2026-04-08 | 28.88 | 29.73 | 28.88 | 29.58 | 29.41 | qfq | 5,014,323 | 148,059,466 | 3.86% |
| 2026-04-07 | 27.60 | 28.83 | 27.55 | 28.48 | 28.32 | qfq | 3,951,585 | 112,259,818 | 2.96% |
| 2026-04-03 | 28.55 | 28.86 | 27.43 | 27.66 | 27.50 | qfq | 5,071,179 | 141,795,509 | -3.46% |
| 2026-04-02 | 29.40 | 29.61 | 28.50 | 28.65 | 28.49 | qfq | 3,962,607 | 114,651,713 | -3.18% |
| 2026-04-01 | 29.05 | 29.99 | 28.56 | 29.59 | 29.42 | qfq | 6,002,858 | 176,322,467 | 4.34% |
| 2026-03-31 | 29.38 | 29.51 | 28.30 | 28.36 | 28.20 | qfq | 4,168,759 | 120,430,355 | -3.01% |
| 2026-03-30 | 29.36 | 30.48 | 29.18 | 29.24 | 29.07 | qfq | 4,692,902 | 139,467,817 | -1.15% |
| 2026-03-27 | 28.47 | 29.66 | 28.41 | 29.58 | 29.41 | qfq | 4,285,669 | 125,227,003 | 2.53% |
| 2026-03-26 | 29.18 | 29.57 | 28.70 | 28.85 | 28.68 | qfq | 3,941,227 | 114,573,385 | -1.64% |
| 2026-03-25 | 29.36 | 29.99 | 29.20 | 29.33 | 29.16 | qfq | 4,516,870 | 133,527,790 | -0.10% |
| 2026-03-24 | 29.37 | 29.46 | 28.37 | 29.36 | 29.19 | qfq | 5,527,486 | 160,119,837 | 1.94% |
| 2026-03-23 | 30.60 | 30.90 | 28.69 | 28.80 | 28.63 | qfq | 8,989,519 | 268,502,468 | -7.87% |
| 2026-03-20 | 32.73 | 32.76 | 31.23 | 31.26 | 31.08 | qfq | 6,954,077 | 220,489,844 | -3.99% |
| 2026-03-19 | 33.36 | 33.78 | 32.50 | 32.56 | 32.37 | qfq | 8,111,086 | 268,910,546 | -0.97% |
| 2026-03-18 | 34.07 | 34.46 | 32.52 | 32.88 | 32.69 | qfq | 8,830,451 | 291,225,058 | -4.03% |
| 2026-03-17 | 35.51 | 36.87 | 34.26 | 34.26 | 34.06 | qfq | 8,093,820 | 286,029,086 | -4.49% |
| 2026-03-16 | 36.39 | 36.88 | 35.20 | 35.87 | 35.66 | qfq | 9,293,848 | 332,009,886 | -0.69% |
| 2026-03-13 | 37.00 | 37.98 | 35.38 | 36.12 | 35.91 | qfq | 16,357,381 | 595,778,810 | 3.56% |
| 2026-03-12 | 34.37 | 35.65 | 33.80 | 34.88 | 34.68 | qfq | 13,032,128 | 453,457,352 | 1.57% |
| 2026-03-11 | 32.44 | 34.46 | 32.12 | 34.34 | 34.14 | qfq | 8,071,250 | 267,289,935 | 5.95% |
| 2026-03-10 | 32.20 | 32.64 | 32.06 | 32.41 | 32.22 | qfq | 4,546,543 | 146,935,407 | 0.15% |
| 2026-03-09 | 31.83 | 33.42 | 31.83 | 32.36 | 32.17 | qfq | 7,457,488 | 243,198,145 | 1.03% |
| 2026-03-06 | 30.97 | 32.18 | 30.97 | 32.03 | 31.85 | qfq | 4,382,865 | 139,027,639 | 2.89% |
| 2026-03-05 | 32.00 | 32.40 | 30.94 | 31.13 | 30.95 | qfq | 5,995,657 | 189,036,604 | -1.46% |
| 2026-03-04 | 31.63 | 32.50 | 31.50 | 31.59 | 31.41 | qfq | 5,735,437 | 182,917,644 | -1.10% |
| 2026-03-03 | 33.13 | 33.70 | 31.71 | 31.94 | 31.76 | qfq | 8,274,147 | 268,628,006 | -3.71% |
| 2026-03-02 | 34.00 | 34.96 | 32.69 | 33.17 | 32.98 | qfq | 14,247,300 | 477,510,917 | -6.83% |
| 2026-02-27 | 35.44 | 35.78 | 35.09 | 35.60 | 35.40 | qfq | 4,054,266 | 144,006,681 | 0.45% |
| 2026-02-26 | 35.67 | 35.78 | 35.28 | 35.44 | 35.24 | qfq | 3,821,415 | 135,478,539 | -1.03% |
| 2026-02-25 | 34.99 | 36.30 | 34.99 | 35.81 | 35.60 | qfq | 5,581,651 | 199,631,998 | 2.64% |
| 2026-02-24 | 34.75 | 35.57 | 34.15 | 34.89 | 34.69 | qfq | 5,484,581 | 191,945,436 | 1.72% |
| 2026-02-13 | 34.60 | 35.27 | 34.12 | 34.30 | 34.10 | qfq | 4,112,225 | 142,649,774 | -1.32% |
| 2026-02-12 | 35.47 | 35.47 | 34.62 | 34.76 | 34.56 | qfq | 4,754,092 | 165,685,651 | -1.56% |
| 2026-02-11 | 35.40 | 35.91 | 35.24 | 35.31 | 35.11 | qfq | 2,867,574 | 101,849,101 | -0.28% |
| 2026-02-10 | 35.65 | 35.72 | 35.01 | 35.41 | 35.21 | qfq | 3,875,719 | 137,060,106 | -0.65% |
| 2026-02-09 | 36.35 | 36.59 | 35.58 | 35.64 | 35.44 | qfq | 5,579,745 | 200,295,786 | -1.33% |
| 2026-02-06 | 36.65 | 37.05 | 36.11 | 36.12 | 35.91 | qfq | 4,725,086 | 172,785,416 | -2.06% |
| 2026-02-05 | 36.20 | 37.63 | 36.19 | 36.88 | 36.67 | qfq | 7,706,027 | 284,215,505 | 1.12% |
| 2026-02-04 | 35.85 | 36.58 | 35.41 | 36.47 | 36.26 | qfq | 5,954,150 | 214,744,646 | 2.19% |
| 2026-02-03 | 35.36 | 35.90 | 34.97 | 35.69 | 35.49 | qfq | 5,176,713 | 183,539,747 | 1.80% |
| 2026-02-02 | 36.28 | 36.78 | 35.03 | 35.06 | 34.86 | qfq | 6,890,988 | 246,615,412 | -3.65% |
| 2026-01-30 | 37.26 | 37.33 | 35.31 | 36.39 | 36.18 | qfq | 7,765,075 | 280,601,585 | -2.20% |
| 2026-01-29 | 37.10 | 38.11 | 36.63 | 37.21 | 37.00 | qfq | 7,529,369 | 281,673,539 | 0.05% |
| 2026-01-28 | 38.00 | 38.56 | 36.93 | 37.19 | 36.98 | qfq | 6,774,294 | 253,217,746 | -2.57% |
| 2026-01-27 | 38.10 | 38.63 | 36.78 | 38.17 | 37.95 | qfq | 8,224,153 | 308,681,644 | -0.60% |
| 2026-01-26 | 38.93 | 39.65 | 38.06 | 38.40 | 38.18 | qfq | 10,584,330 | 409,171,452 | -1.29% |
| 2026-01-23 | 38.35 | 39.16 | 38.19 | 38.90 | 38.68 | qfq | 8,270,845 | 320,046,873 | 1.86% |
| 2026-01-22 | 37.86 | 39.04 | 37.86 | 38.19 | 37.97 | qfq | 9,060,604 | 348,527,777 | 0.21% |
| 2026-01-21 | 37.29 | 38.25 | 36.80 | 38.11 | 37.89 | qfq | 10,908,858 | 412,528,595 | 1.95% |
| 2026-01-20 | 37.07 | 37.80 | 36.76 | 37.38 | 37.17 | qfq | 10,601,214 | 394,487,791 | 1.60% |
| 2026-01-19 | 37.55 | 38.22 | 36.71 | 36.79 | 36.58 | qfq | 10,114,647 | 376,818,746 | -1.10% |
| 2026-01-16 | 37.99 | 38.90 | 37.13 | 37.20 | 36.99 | qfq | 10,792,165 | 406,679,146 | -2.31% |
| 2026-01-15 | 39.50 | 40.15 | 37.56 | 38.08 | 37.86 | qfq | 17,528,372 | 675,690,168 | -4.51% |
| 2026-01-14 | 40.74 | 42.58 | 39.32 | 39.88 | 39.65 | qfq | 30,692,505 | 1,253,869,830 | -3.53% |
| 2026-01-13 | 37.32 | 43.60 | 36.41 | 41.34 | 41.10 | qfq | 41,961,107 | 1,720,817,080 | 13.79% |
| 2026-01-12 | 36.93 | 37.84 | 36.02 | 36.33 | 36.12 | qfq | 14,240,635 | 522,773,655 | -0.85% |
| 2026-01-09 | 35.19 | 36.71 | 34.94 | 36.64 | 36.43 | qfq | 11,258,141 | 403,082,859 | 4.00% |
| 2026-01-08 | 35.34 | 36.24 | 35.02 | 35.23 | 35.03 | qfq | 5,635,060 | 199,216,638 | 0.09% |
| 2026-01-07 | 35.50 | 35.98 | 35.08 | 35.20 | 35.00 | qfq | 7,151,166 | 253,587,111 | -0.98% |
| 2026-01-06 | 33.20 | 36.11 | 33.12 | 35.55 | 35.35 | qfq | 13,704,704 | 477,993,653 | 6.63% |
| 2026-01-05 | 32.58 | 33.79 | 32.51 | 33.34 | 33.15 | qfq | 6,494,985 | 216,900,676 | 2.33% |
| 2025-12-31 | 32.65 | 32.78 | 32.17 | 32.58 | 32.39 | qfq | 3,296,620 | 107,034,827 | 0.22% |
| 2025-12-30 | 32.74 | 32.84 | 32.32 | 32.51 | 32.32 | qfq | 3,821,655 | 124,459,265 | -0.97% |
| 2025-12-29 | 33.23 | 33.32 | 32.68 | 32.83 | 32.64 | qfq | 4,848,189 | 160,129,825 | -0.94% |
| 2025-12-26 | 33.74 | 34.04 | 33.00 | 33.14 | 32.95 | qfq | 6,164,168 | 205,560,841 | -1.75% |
| 2025-12-25 | 34.68 | 35.32 | 32.98 | 33.73 | 33.54 | qfq | 8,210,728 | 277,000,212 | -2.74% |
| 2025-12-24 | 34.24 | 35.08 | 33.90 | 34.68 | 34.48 | qfq | 3,716,833 | 128,851,779 | 1.31% |
| 2025-12-23 | 34.64 | 35.05 | 34.05 | 34.23 | 34.03 | qfq | 3,918,212 | 134,970,639 | -1.33% |
| 2025-12-22 | 35.11 | 35.35 | 34.35 | 34.69 | 34.49 | qfq | 5,095,107 | 177,019,479 | -0.77% |
| 2025-12-19 | 34.79 | 35.69 | 34.79 | 34.96 | 34.76 | qfq | 3,636,878 | 128,068,862 | -0.06% |
| 2025-12-18 | 35.81 | 36.45 | 34.88 | 34.98 | 34.78 | qfq | 5,675,595 | 201,930,025 | -2.91% |
| 2025-12-17 | 34.76 | 36.28 | 34.55 | 36.03 | 35.82 | qfq | 8,547,208 | 304,923,702 | 4.28% |
| 2025-12-16 | 35.20 | 35.40 | 34.20 | 34.55 | 34.35 | qfq | 4,082,542 | 141,743,027 | -1.62% |
| 2025-12-15 | 34.88 | 35.57 | 34.60 | 35.12 | 34.92 | qfq | 3,739,514 | 131,595,259 | 0.00% |
| 2025-12-12 | 35.07 | 35.43 | 34.87 | 35.12 | 34.92 | qfq | 4,028,783 | 141,510,971 | 0.31% |
| 2025-12-11 | 34.91 | 35.59 | 34.40 | 35.01 | 34.81 | qfq | 5,372,082 | 188,731,500 | 0.98% |
| 2025-12-10 | 34.32 | 35.13 | 34.25 | 34.67 | 34.47 | qfq | 4,293,454 | 148,856,493 | 0.87% |
| 2025-12-09 | 35.07 | 35.69 | 34.32 | 34.37 | 34.17 | qfq | 4,993,093 | 173,528,702 | -2.22% |
| 2025-12-08 | 33.85 | 35.43 | 33.55 | 35.15 | 34.95 | qfq | 9,829,962 | 342,796,843 | 4.06% |
| 2025-12-05 | 32.00 | 33.90 | 31.55 | 33.78 | 33.59 | qfq | 8,926,877 | 295,091,385 | 6.93% |
| 2025-12-04 | 31.89 | 32.09 | 31.32 | 31.59 | 31.41 | qfq | 2,846,679 | 89,844,668 | -0.50% |
| 2025-12-03 | 32.31 | 32.62 | 31.62 | 31.75 | 31.57 | qfq | 4,309,675 | 137,567,348 | -2.16% |
| 2025-12-02 | 32.80 | 32.95 | 32.28 | 32.45 | 32.26 | qfq | 2,518,665 | 81,812,301 | -1.22% |
| 2025-12-01 | 33.20 | 33.25 | 32.51 | 32.85 | 32.66 | qfq | 4,341,531 | 142,260,063 | -0.39% |
| 2025-11-28 | 32.64 | 33.46 | 32.64 | 32.98 | 32.79 | qfq | 3,614,067 | 119,681,670 | 1.04% |
| 2025-11-27 | 33.22 | 33.46 | 32.60 | 32.64 | 32.45 | qfq | 4,967,896 | 163,862,517 | -1.92% |
| 2025-11-26 | 33.66 | 33.90 | 33.21 | 33.28 | 33.09 | qfq | 3,393,599 | 113,696,983 | -1.10% |
| 2025-11-25 | 33.62 | 34.35 | 33.34 | 33.65 | 33.46 | qfq | 6,184,912 | 209,422,965 | 0.09% |
| 2025-11-24 | 32.60 | 34.06 | 32.37 | 33.62 | 33.43 | qfq | 8,395,031 | 281,146,257 | 4.18% |
| 2025-11-21 | 33.60 | 34.13 | 32.12 | 32.27 | 32.08 | qfq | 9,184,988 | 302,274,323 | -4.50% |
| 2025-11-20 | 35.06 | 35.28 | 33.72 | 33.79 | 33.60 | qfq | 5,054,031 | 172,840,058 | -3.40% |
| 2025-11-19 | 35.90 | 36.45 | 34.73 | 34.98 | 34.78 | qfq | 5,684,915 | 199,851,896 | -2.24% |
| 2025-11-18 | 37.40 | 37.89 | 35.60 | 35.78 | 35.57 | qfq | 10,017,239 | 364,763,862 | -4.84% |
| 2025-11-17 | 38.85 | 38.95 | 37.47 | 37.60 | 37.38 | qfq | 7,712,287 | 291,519,540 | -3.22% |
| 2025-11-14 | 39.00 | 39.39 | 38.42 | 38.85 | 38.63 | qfq | 6,438,004 | 250,780,078 | -0.54% |
| 2025-11-13 | 38.57 | 39.48 | 38.28 | 39.06 | 38.84 | qfq | 8,796,709 | 343,099,007 | 1.38% |
| 2025-11-12 | 37.98 | 39.30 | 36.93 | 38.53 | 38.31 | qfq | 11,296,079 | 431,975,808 | 0.34% |
| 2025-11-11 | 36.80 | 39.43 | 36.70 | 38.40 | 38.18 | qfq | 13,324,678 | 512,471,794 | 4.92% |
| 2025-11-10 | 36.03 | 37.27 | 36.03 | 36.60 | 36.39 | qfq | 7,292,837 | 268,351,804 | 0.85% |
| 2025-11-07 | 35.87 | 36.50 | 35.60 | 36.29 | 36.08 | qfq | 6,189,879 | 223,699,849 | 0.86% |
| 2025-11-06 | 34.50 | 36.29 | 34.50 | 35.98 | 35.77 | qfq | 9,180,823 | 328,702,825 | 3.81% |
| 2025-11-05 | 34.33 | 35.85 | 34.33 | 34.66 | 34.46 | qfq | 6,294,937 | 221,368,044 | -0.26% |
| 2025-11-04 | 35.48 | 35.55 | 34.50 | 34.75 | 34.55 | qfq | 4,126,838 | 144,106,518 | -2.11% |
| 2025-11-03 | 35.80 | 36.21 | 34.57 | 35.50 | 35.30 | qfq | 7,819,338 | 276,419,396 | -0.98% |
| 2025-10-31 | 35.40 | 36.30 | 35.10 | 35.85 | 35.64 | qfq | 5,917,432 | 211,748,029 | 1.27% |
| 2025-10-30 | 35.58 | 36.35 | 34.62 | 35.40 | 35.20 | qfq | 7,066,217 | 249,436,717 | -0.25% |
| 2025-10-29 | 34.70 | 35.80 | 34.51 | 35.49 | 35.29 | qfq | 5,670,727 | 200,524,386 | 3.17% |
| 2025-10-28 | 35.35 | 35.35 | 34.25 | 34.40 | 34.20 | qfq | 5,667,225 | 196,394,744 | 0.15% |
| 2025-10-27 | 33.88 | 34.96 | 33.36 | 34.35 | 34.15 | qfq | 10,025,279 | 344,570,692 | 4.25% |
| 2025-10-24 | 31.94 | 34.34 | 31.88 | 32.95 | 32.76 | qfq | 9,328,144 | 313,908,711 | 3.10% |
| 2025-10-23 | 32.19 | 32.19 | 31.40 | 31.96 | 31.78 | qfq | 2,331,529 | 73,978,648 | -0.19% |
| 2025-10-22 | 32.21 | 32.85 | 32.01 | 32.02 | 31.84 | qfq | 2,813,350 | 91,100,734 | -0.87% |
| 2025-10-21 | 31.39 | 32.44 | 31.39 | 32.30 | 32.11 | qfq | 4,083,288 | 130,943,910 | 2.90% |
| 2025-10-20 | 31.30 | 31.80 | 30.90 | 31.39 | 31.21 | qfq | 3,085,716 | 96,454,372 | 0.93% |
| 2025-10-17 | 32.43 | 32.78 | 31.00 | 31.10 | 30.92 | qfq | 5,116,568 | 161,986,107 | -4.13% |
| 2025-10-16 | 33.59 | 33.59 | 32.22 | 32.44 | 32.25 | qfq | 5,763,271 | 188,718,124 | -3.16% |
| 2025-10-15 | 33.75 | 34.10 | 33.16 | 33.50 | 33.31 | qfq | 4,454,393 | 149,026,481 | -1.50% |
| 2025-10-14 | 35.02 | 35.54 | 33.80 | 34.01 | 33.81 | qfq | 5,057,498 | 174,477,897 | -2.94% |
| 2025-10-13 | 34.60 | 35.47 | 34.36 | 35.04 | 34.84 | qfq | 4,810,072 | 168,115,935 | -0.85% |
| 2025-10-10 | 34.69 | 36.07 | 34.40 | 35.34 | 35.14 | qfq | 7,324,950 | 258,835,945 | 1.87% |
| 2025-10-09 | 34.00 | 35.27 | 34.00 | 34.69 | 34.49 | qfq | 6,853,840 | 237,744,129 | 2.94% |
| 2025-09-30 | 33.00 | 34.04 | 32.78 | 33.70 | 33.51 | qfq | 4,784,443 | 160,300,335 | 2.12% |
| 2025-09-29 | 34.25 | 34.26 | 32.80 | 33.00 | 32.81 | qfq | 7,883,809 | 261,066,448 | -3.59% |
| 2025-09-26 | 32.94 | 35.13 | 32.58 | 34.23 | 34.03 | qfq | 9,662,175 | 329,798,297 | 4.04% |
| 2025-09-25 | 32.30 | 33.18 | 31.95 | 32.90 | 32.71 | qfq | 6,754,297 | 220,464,673 | 2.17% |
| 2025-09-24 | 31.86 | 32.44 | 31.54 | 32.20 | 32.02 | qfq | 5,835,327 | 186,252,997 | 0.00% |
| 2025-09-23 | 32.51 | 33.30 | 31.31 | 32.20 | 32.02 | qfq | 7,628,363 | 243,415,204 | -2.63% |
| 2025-09-22 | 33.67 | 33.73 | 32.70 | 33.07 | 32.88 | qfq | 4,419,944 | 146,419,956 | -2.25% |
| 2025-09-19 | 33.16 | 34.04 | 33.00 | 33.83 | 33.64 | qfq | 4,874,178 | 163,000,872 | 1.90% |
| 2025-09-18 | 34.20 | 34.85 | 32.82 | 33.20 | 33.01 | qfq | 8,495,774 | 288,389,741 | -3.18% |
| 2025-09-17 | 34.28 | 34.82 | 34.00 | 34.29 | 34.09 | qfq | 4,348,107 | 149,625,300 | -0.44% |
| 2025-09-16 | 35.25 | 35.80 | 34.39 | 34.44 | 34.24 | qfq | 8,476,321 | 294,782,932 | -3.12% |
| 2025-09-15 | 36.79 | 36.79 | 35.41 | 35.55 | 35.35 | qfq | 6,669,470 | 239,247,802 | -3.79% |
| 2025-09-12 | 36.53 | 37.19 | 35.65 | 36.95 | 36.74 | qfq | 7,599,565 | 276,421,625 | 0.74% |
| 2025-09-11 | 37.00 | 37.02 | 35.74 | 36.68 | 36.47 | qfq | 5,545,742 | 201,972,036 | -1.00% |
| 2025-09-10 | 37.59 | 38.46 | 36.80 | 37.05 | 36.84 | qfq | 7,260,592 | 270,690,474 | -1.96% |
| 2025-09-09 | 38.58 | 38.66 | 37.58 | 37.79 | 37.57 | qfq | 4,925,817 | 187,275,358 | -1.33% |
| 2025-09-08 | 37.45 | 38.90 | 37.38 | 38.30 | 38.08 | qfq | 8,139,611 | 309,799,980 | 3.74% |
| 2025-09-05 | 35.80 | 37.11 | 35.38 | 36.92 | 36.71 | qfq | 8,608,446 | 313,841,921 | 2.90% |
| 2025-09-04 | 37.74 | 38.48 | 35.25 | 35.88 | 35.67 | qfq | 10,387,171 | 380,478,348 | -6.07% |
| 2025-09-03 | 38.91 | 39.66 | 37.93 | 38.20 | 37.98 | qfq | 5,603,794 | 216,954,529 | -1.27% |
| 2025-09-02 | 38.73 | 39.19 | 37.11 | 38.69 | 38.47 | qfq | 10,384,133 | 396,897,623 | 0.08% |
| 2025-09-01 | 37.51 | 38.88 | 37.20 | 38.66 | 38.44 | qfq | 9,793,549 | 373,948,982 | 3.59% |
| 2025-08-29 | 35.95 | 38.76 | 35.25 | 37.32 | 37.11 | qfq | 14,063,233 | 523,391,909 | 3.84% |
| 2025-08-28 | 35.70 | 38.24 | 34.51 | 35.94 | 35.73 | qfq | 12,340,999 | 449,396,972 | 1.58% |
| 2025-08-27 | 36.90 | 37.94 | 35.38 | 35.38 | 35.18 | qfq | 7,370,757 | 271,045,448 | -3.36% |
| 2025-08-26 | 36.40 | 37.22 | 36.04 | 36.61 | 36.40 | qfq | 5,113,177 | 187,849,271 | 0.49% |
| 2025-08-25 | 36.64 | 37.09 | 36.23 | 36.43 | 36.22 | qfq | 5,394,450 | 197,440,568 | -0.57% |
| 2025-08-22 | 36.66 | 36.95 | 36.20 | 36.64 | 36.43 | qfq | 4,313,888 | 157,592,552 | 0.77% |
| 2025-08-21 | 36.60 | 37.79 | 36.04 | 36.36 | 36.15 | qfq | 7,203,401 | 264,760,292 | -0.22% |
| 2025-08-20 | 36.12 | 36.50 | 35.60 | 36.44 | 36.23 | qfq | 5,490,446 | 197,894,260 | 1.05% |
| 2025-08-19 | 36.06 | 36.60 | 35.86 | 36.06 | 35.85 | qfq | 4,488,222 | 162,812,825 | 0.06% |
| 2025-08-18 | 36.10 | 36.51 | 35.61 | 36.04 | 35.83 | qfq | 5,732,903 | 206,686,708 | 0.00% |
| 2025-08-15 | 35.32 | 36.29 | 35.30 | 36.04 | 35.83 | qfq | 4,817,396 | 172,981,940 | 1.24% |
| 2025-08-14 | 36.59 | 36.61 | 35.58 | 35.60 | 35.40 | qfq | 6,235,484 | 224,871,343 | -2.71% |
| 2025-08-13 | 36.59 | 37.06 | 36.30 | 36.59 | 36.38 | qfq | 3,853,751 | 141,344,926 | 0.16% |
| 2025-08-12 | 37.21 | 37.46 | 36.28 | 36.53 | 36.32 | qfq | 5,553,687 | 203,126,303 | -2.25% |
| 2025-08-11 | 37.62 | 37.73 | 37.00 | 37.37 | 37.16 | qfq | 4,178,361 | 155,844,377 | -0.82% |
| 2025-08-08 | 36.65 | 38.05 | 36.61 | 37.68 | 37.46 | qfq | 5,215,334 | 196,077,665 | 2.03% |
| 2025-08-07 | 36.80 | 37.86 | 36.76 | 36.93 | 36.72 | qfq | 4,768,262 | 177,353,432 | 0.05% |
| 2025-08-06 | 36.85 | 37.50 | 36.45 | 36.91 | 36.70 | qfq | 5,297,843 | 194,921,130 | -0.59% |
| 2025-08-05 | 35.37 | 37.44 | 35.02 | 37.13 | 36.92 | qfq | 9,232,271 | 336,193,543 | 5.04% |
| 2025-08-04 | 34.77 | 35.47 | 34.21 | 35.35 | 35.15 | qfq | 5,620,351 | 196,252,219 | 0.51% |
| 2025-08-01 | 33.58 | 36.65 | 33.37 | 35.17 | 34.97 | qfq | 11,859,012 | 421,495,922 | 5.39% |
| 2025-07-31 | 33.70 | 34.56 | 33.01 | 33.37 | 33.18 | qfq | 5,312,206 | 179,532,130 | -1.18% |
| 2025-07-30 | 34.40 | 34.83 | 33.53 | 33.77 | 33.58 | qfq | 5,494,698 | 187,714,028 | -2.14% |
| 2025-07-29 | 33.45 | 34.66 | 33.21 | 34.51 | 34.31 | qfq | 6,009,953 | 205,258,882 | 3.17% |
| 2025-07-28 | 33.88 | 34.05 | 33.21 | 33.45 | 33.26 | qfq | 3,935,837 | 132,148,095 | -0.77% |
| 2025-07-25 | 34.25 | 34.25 | 33.70 | 33.71 | 33.52 | qfq | 3,032,126 | 102,673,857 | -1.43% |
| 2025-07-24 | 33.80 | 34.50 | 33.72 | 34.20 | 34.00 | qfq | 4,143,524 | 141,168,771 | 1.09% |
| 2025-07-23 | 34.89 | 34.89 | 33.72 | 33.83 | 33.64 | qfq | 3,561,679 | 121,728,611 | -1.54% |
| 2025-07-22 | 34.18 | 35.07 | 34.00 | 34.36 | 34.16 | qfq | 5,117,138 | 176,638,902 | 0.53% |
| 2025-07-21 | 35.51 | 35.60 | 34.07 | 34.18 | 33.98 | qfq | 7,944,546 | 274,439,307 | -4.39% |
| 2025-07-18 | 34.46 | 36.25 | 34.11 | 35.75 | 35.54 | qfq | 8,231,023 | 290,445,664 | 3.62% |
| 2025-07-17 | 34.87 | 34.90 | 34.06 | 34.50 | 34.30 | qfq | 4,561,852 | 157,314,410 | -1.00% |
| 2025-07-16 | 34.66 | 35.12 | 34.20 | 34.85 | 34.65 | qfq | 4,433,065 | 153,684,090 | 0.55% |
| 2025-07-15 | 33.43 | 35.45 | 32.80 | 34.66 | 34.46 | qfq | 8,603,257 | 297,718,059 | 5.22% |
| 2025-07-14 | 32.54 | 33.14 | 32.11 | 32.94 | 32.75 | qfq | 2,748,875 | 89,775,683 | 1.79% |
| 2025-07-11 | 32.22 | 32.58 | 32.00 | 32.36 | 32.17 | qfq | 2,374,924 | 76,707,597 | 0.87% |
| 2025-07-10 | 32.91 | 32.91 | 32.00 | 32.08 | 31.90 | qfq | 2,782,289 | 89,872,891 | -2.91% |
| 2025-07-09 | 31.65 | 33.48 | 31.33 | 33.04 | 32.60 | qfq | 5,202,195 | 168,593,514 | 4.49% |
| 2025-07-08 | 31.36 | 31.95 | 31.28 | 31.62 | 31.20 | qfq | 2,369,341 | 75,082,160 | 0.83% |
| 2025-07-07 | 30.90 | 31.84 | 30.90 | 31.36 | 30.94 | qfq | 2,237,659 | 70,388,755 | 0.97% |
| 2025-07-04 | 31.00 | 31.69 | 30.81 | 31.06 | 30.65 | qfq | 2,124,287 | 66,326,452 | -0.32% |
| 2025-07-03 | 30.98 | 31.20 | 30.71 | 31.16 | 30.75 | qfq | 1,521,668 | 47,171,102 | 0.81% |
| 2025-07-02 | 31.30 | 31.62 | 30.89 | 30.91 | 30.50 | qfq | 2,390,675 | 74,462,049 | -1.59% |
| 2025-07-01 | 32.00 | 32.06 | 31.23 | 31.41 | 30.99 | qfq | 2,776,229 | 87,554,969 | -0.91% |
| 2025-06-30 | 31.50 | 31.85 | 31.00 | 31.70 | 31.28 | qfq | 2,827,664 | 88,931,301 | 0.03% |
| 2025-06-27 | 32.09 | 32.39 | 31.67 | 31.69 | 31.27 | qfq | 2,812,678 | 89,529,112 | -1.37% |
| 2025-06-26 | 33.00 | 33.08 | 32.08 | 32.13 | 31.70 | qfq | 2,104,544 | 68,125,175 | -1.80% |
| 2025-06-25 | 32.93 | 32.93 | 32.30 | 32.72 | 32.29 | qfq | 2,238,357 | 72,930,295 | -0.85% |
| 2025-06-24 | 31.49 | 33.24 | 31.20 | 33.00 | 32.56 | qfq | 3,967,656 | 128,980,827 | 5.74% |
| 2025-06-23 | 31.47 | 31.52 | 30.95 | 31.21 | 30.80 | qfq | 1,512,507 | 47,230,626 | -0.86% |
| 2025-06-20 | 31.13 | 31.84 | 31.13 | 31.48 | 31.06 | qfq | 1,595,108 | 50,267,173 | 0.64% |
| 2025-06-19 | 31.30 | 31.99 | 30.99 | 31.28 | 30.87 | qfq | 2,100,960 | 65,778,530 | -0.57% |
| 2025-06-18 | 32.15 | 32.15 | 31.31 | 31.46 | 31.04 | qfq | 2,024,907 | 63,907,517 | -2.18% |
| 2025-06-17 | 31.56 | 32.74 | 31.56 | 32.16 | 31.73 | qfq | 2,578,110 | 83,244,041 | 0.82% |
| 2025-06-16 | 31.68 | 32.32 | 31.50 | 31.90 | 31.48 | qfq | 2,488,074 | 79,393,756 | -0.19% |
| 2025-06-13 | 32.81 | 33.00 | 31.83 | 31.96 | 31.54 | qfq | 4,022,078 | 129,564,521 | -3.18% |
| 2025-06-12 | 32.89 | 33.27 | 32.66 | 33.01 | 32.57 | qfq | 2,229,623 | 73,594,303 | 0.15% |
| 2025-06-11 | 33.71 | 34.17 | 32.89 | 32.96 | 32.52 | qfq | 4,286,614 | 142,698,832 | -2.22% |
| 2025-06-10 | 34.16 | 35.30 | 33.71 | 33.71 | 33.26 | qfq | 5,088,550 | 174,791,751 | -1.20% |
| 2025-06-09 | 33.99 | 34.90 | 33.65 | 34.12 | 33.67 | qfq | 3,504,762 | 120,419,088 | -0.03% |
| 2025-06-06 | 33.56 | 34.70 | 33.29 | 34.13 | 33.68 | qfq | 4,260,231 | 144,531,459 | 1.85% |
| 2025-06-05 | 34.02 | 34.02 | 33.07 | 33.51 | 33.07 | qfq | 5,123,195 | 171,523,290 | -1.44% |
| 2025-06-04 | 32.90 | 34.77 | 32.68 | 34.00 | 33.55 | qfq | 7,982,102 | 271,356,170 | 4.29% |
| 2025-06-03 | 30.92 | 32.89 | 30.75 | 32.60 | 32.17 | qfq | 5,430,160 | 173,944,311 | 4.99% |
| 2025-05-30 | 31.49 | 31.85 | 31.03 | 31.05 | 30.64 | qfq | 3,057,653 | 96,098,098 | -1.21% |
| 2025-05-29 | 30.00 | 31.75 | 29.90 | 31.43 | 31.01 | qfq | 4,738,698 | 146,535,280 | 4.70% |
| 2025-05-28 | 29.99 | 30.32 | 29.83 | 30.02 | 29.62 | qfq | 1,902,821 | 57,237,698 | 0.23% |
| 2025-05-27 | 30.52 | 30.78 | 29.87 | 29.95 | 29.55 | qfq | 3,009,329 | 90,491,618 | -2.22% |
| 2025-05-26 | 30.51 | 31.23 | 30.15 | 30.63 | 30.22 | qfq | 2,799,610 | 85,624,695 | 0.36% |
| 2025-05-23 | 31.03 | 31.49 | 30.45 | 30.52 | 30.12 | qfq | 3,598,346 | 111,280,547 | -1.71% |
| 2025-05-22 | 31.36 | 31.99 | 31.03 | 31.05 | 30.64 | qfq | 4,969,739 | 156,457,031 | -1.80% |
| 2025-05-21 | 30.50 | 31.95 | 29.86 | 31.62 | 31.20 | qfq | 8,655,568 | 269,383,671 | 4.63% |
| 2025-05-20 | 28.79 | 30.78 | 28.79 | 30.22 | 29.82 | qfq | 6,216,539 | 187,682,061 | 5.08% |
| 2025-05-19 | 29.00 | 29.00 | 27.94 | 28.76 | 28.38 | qfq | 3,238,856 | 91,805,293 | -0.24% |
| 2025-05-16 | 28.57 | 29.29 | 28.01 | 28.83 | 28.45 | qfq | 4,839,180 | 139,406,251 | 0.98% |
| 2025-05-15 | 28.05 | 29.16 | 27.71 | 28.55 | 28.17 | qfq | 4,297,750 | 123,276,778 | 1.78% |
| 2025-05-14 | 28.35 | 28.50 | 27.92 | 28.05 | 27.68 | qfq | 2,141,624 | 60,188,214 | -1.61% |
| 2025-05-13 | 28.54 | 28.95 | 28.33 | 28.51 | 28.13 | qfq | 1,874,685 | 53,598,714 | 0.71% |
| 2025-05-12 | 28.71 | 28.78 | 28.21 | 28.31 | 27.94 | qfq | 1,658,454 | 47,084,437 | -0.42% |
| 2025-05-09 | 28.80 | 29.06 | 28.40 | 28.43 | 28.05 | qfq | 1,366,043 | 39,003,106 | -1.49% |
| 2025-05-08 | 28.37 | 29.15 | 28.37 | 28.86 | 28.48 | qfq | 1,829,324 | 52,843,341 | 1.09% |
| 2025-05-07 | 29.53 | 29.76 | 28.29 | 28.55 | 28.17 | qfq | 2,942,458 | 84,687,519 | -1.99% |
| 2025-05-06 | 27.98 | 29.24 | 27.87 | 29.13 | 28.74 | qfq | 3,128,398 | 90,197,361 | 4.60% |
| 2025-04-30 | 27.68 | 28.46 | 27.64 | 27.85 | 27.48 | qfq | 1,309,138 | 36,679,022 | 0.76% |
| 2025-04-29 | 27.01 | 27.83 | 26.75 | 27.64 | 27.27 | qfq | 1,701,401 | 46,499,484 | 2.07% |
| 2025-04-28 | 27.00 | 27.48 | 26.81 | 27.08 | 26.72 | qfq | 1,702,871 | 46,089,770 | -2.06% |
| 2025-04-25 | 27.58 | 28.39 | 27.51 | 27.65 | 27.28 | qfq | 2,058,514 | 57,472,537 | -0.14% |
| 2025-04-24 | 27.88 | 28.49 | 27.63 | 27.69 | 27.32 | qfq | 1,903,927 | 53,408,293 | -1.42% |
| 2025-04-23 | 28.33 | 28.99 | 28.02 | 28.09 | 27.72 | qfq | 3,116,068 | 89,058,311 | 1.04% |
| 2025-04-22 | 27.38 | 28.05 | 26.83 | 27.80 | 27.43 | qfq | 2,509,593 | 69,026,576 | 1.76% |
| 2025-04-21 | 26.56 | 27.73 | 26.56 | 27.32 | 26.96 | qfq | 1,769,453 | 48,483,494 | -0.47% |
| 2025-04-18 | 28.45 | 28.55 | 27.21 | 27.45 | 27.09 | qfq | 2,260,785 | 62,542,708 | -2.73% |
| 2025-04-17 | 28.19 | 28.81 | 27.90 | 28.22 | 27.85 | qfq | 1,400,880 | 39,900,268 | 0.14% |
| 2025-04-16 | 28.50 | 28.50 | 27.84 | 28.18 | 27.81 | qfq | 1,575,751 | 44,380,123 | -1.02% |
| 2025-04-15 | 28.59 | 28.84 | 28.13 | 28.47 | 28.09 | qfq | 1,843,526 | 52,479,803 | -0.11% |
| 2025-04-14 | 28.83 | 28.98 | 28.37 | 28.50 | 28.12 | qfq | 1,779,658 | 50,943,467 | 0.21% |
| 2025-04-11 | 28.44 | 28.99 | 28.35 | 28.44 | 28.06 | qfq | 2,347,450 | 67,160,636 | -0.97% |
| 2025-04-10 | 29.19 | 29.49 | 28.70 | 28.72 | 28.34 | qfq | 3,168,277 | 92,085,901 | 0.31% |
| 2025-04-09 | 28.97 | 28.97 | 27.77 | 28.63 | 28.25 | qfq | 4,898,587 | 139,527,861 | -3.18% |
| 2025-04-08 | 26.75 | 29.79 | 26.75 | 29.57 | 29.18 | qfq | 6,964,858 | 196,593,381 | 11.21% |
| 2025-04-07 | 28.88 | 29.87 | 25.60 | 26.59 | 26.24 | qfq | 5,828,528 | 164,869,291 | -12.88% |
| 2025-04-03 | 29.98 | 30.76 | 29.72 | 30.52 | 30.12 | qfq | 2,195,681 | 66,587,003 | 0.93% |
| 2025-04-02 | 30.38 | 30.62 | 30.16 | 30.24 | 29.84 | qfq | 1,393,000 | 42,297,762 | -0.56% |
| 2025-04-01 | 29.70 | 31.05 | 29.56 | 30.41 | 30.01 | qfq | 3,270,017 | 100,035,056 | 2.95% |
| 2025-03-31 | 29.73 | 29.93 | 29.49 | 29.54 | 29.15 | qfq | 1,630,313 | 48,291,894 | -1.70% |
| 2025-03-28 | 30.35 | 30.90 | 30.05 | 30.05 | 29.65 | qfq | 2,098,306 | 63,949,338 | -1.44% |
| 2025-03-27 | 30.08 | 30.59 | 29.45 | 30.49 | 30.09 | qfq | 2,423,385 | 73,095,865 | 1.26% |
| 2025-03-26 | 30.10 | 30.45 | 29.97 | 30.11 | 29.71 | qfq | 1,443,515 | 43,574,364 | 0.03% |
| 2025-03-25 | 29.91 | 30.37 | 29.63 | 30.10 | 29.70 | qfq | 2,057,888 | 61,666,521 | 0.17% |
| 2025-03-24 | 30.50 | 30.70 | 29.85 | 30.05 | 29.65 | qfq | 2,693,259 | 81,105,836 | -1.44% |
| 2025-03-21 | 31.35 | 31.35 | 30.40 | 30.49 | 30.09 | qfq | 2,596,400 | 79,982,433 | -2.02% |
| 2025-03-20 | 31.34 | 31.97 | 31.00 | 31.12 | 30.71 | qfq | 2,857,888 | 89,637,138 | -0.16% |
| 2025-03-19 | 31.53 | 31.53 | 30.93 | 31.17 | 30.76 | qfq | 3,007,023 | 93,706,214 | -1.14% |
| 2025-03-18 | 30.80 | 32.10 | 30.72 | 31.53 | 31.11 | qfq | 6,570,322 | 208,148,879 | 3.04% |
| 2025-03-17 | 30.71 | 31.13 | 30.57 | 30.60 | 30.19 | qfq | 2,643,989 | 81,150,772 | -0.87% |
| 2025-03-14 | 30.70 | 31.19 | 30.43 | 30.87 | 30.46 | qfq | 3,895,709 | 119,901,747 | 0.26% |
| 2025-03-13 | 30.00 | 31.42 | 29.91 | 30.79 | 30.38 | qfq | 6,128,387 | 188,561,278 | 2.87% |
| 2025-03-12 | 30.50 | 30.64 | 29.93 | 29.93 | 29.53 | qfq | 3,514,180 | 106,027,876 | -1.97% |
| 2025-03-11 | 30.50 | 30.66 | 30.10 | 30.53 | 30.13 | qfq | 2,715,240 | 82,409,119 | -0.81% |
| 2025-03-10 | 30.88 | 31.15 | 30.59 | 30.78 | 30.37 | qfq | 2,382,240 | 73,392,048 | 0.65% |
| 2025-03-07 | 30.90 | 31.06 | 30.45 | 30.58 | 30.18 | qfq | 3,466,966 | 106,448,010 | -1.00% |
| 2025-03-06 | 30.80 | 31.30 | 30.12 | 30.89 | 30.48 | qfq | 5,279,785 | 162,597,512 | 0.49% |
| 2025-03-05 | 30.50 | 31.50 | 30.50 | 30.74 | 30.33 | qfq | 5,198,383 | 160,337,185 | -2.97% |
| 2025-03-04 | 31.75 | 32.16 | 31.38 | 31.68 | 31.26 | qfq | 3,527,177 | 111,941,844 | -0.91% |
| 2025-03-03 | 31.70 | 32.45 | 31.50 | 31.97 | 31.55 | qfq | 4,393,498 | 140,547,833 | 1.36% |
| 2025-02-28 | 31.31 | 32.56 | 31.21 | 31.54 | 31.12 | qfq | 5,716,006 | 182,055,738 | -0.28% |
| 2025-02-27 | 31.47 | 31.98 | 31.32 | 31.63 | 31.21 | qfq | 4,418,187 | 139,527,105 | 0.57% |
| 2025-02-26 | 31.69 | 31.97 | 31.10 | 31.45 | 31.03 | qfq | 4,337,988 | 136,270,144 | -0.79% |
| 2025-02-25 | 31.01 | 32.20 | 30.92 | 31.70 | 31.28 | qfq | 6,177,690 | 196,028,509 | 0.86% |
| 2025-02-24 | 31.17 | 31.44 | 30.75 | 31.43 | 31.01 | qfq | 4,996,134 | 155,391,232 | 1.09% |
| 2025-02-21 | 31.31 | 31.96 | 30.61 | 31.09 | 30.68 | qfq | 7,416,945 | 229,920,897 | -1.61% |
| 2025-02-20 | 31.20 | 32.30 | 30.81 | 31.60 | 31.18 | qfq | 6,184,471 | 195,215,847 | 0.86% |
| 2025-02-19 | 31.20 | 31.68 | 30.96 | 31.33 | 30.92 | qfq | 6,814,600 | 213,212,651 | -0.48% |
| 2025-02-18 | 33.33 | 33.59 | 31.27 | 31.48 | 31.06 | qfq | 10,839,782 | 349,259,269 | -6.75% |
| 2025-02-17 | 30.41 | 36.12 | 29.80 | 33.76 | 33.31 | qfq | 18,457,191 | 615,389,513 | 12.16% |
| 2025-02-14 | 29.85 | 30.75 | 29.61 | 30.10 | 29.70 | qfq | 5,790,858 | 174,785,504 | 1.04% |
| 2025-02-13 | 28.05 | 30.08 | 27.78 | 29.79 | 29.40 | qfq | 7,896,758 | 232,072,705 | 6.20% |
| 2025-02-12 | 27.99 | 28.09 | 27.56 | 28.05 | 27.68 | qfq | 3,239,136 | 90,147,286 | 0.21% |
| 2025-02-11 | 28.40 | 28.55 | 27.83 | 27.99 | 27.62 | qfq | 3,152,251 | 88,231,497 | -1.79% |
| 2025-02-10 | 27.88 | 28.85 | 27.60 | 28.50 | 28.12 | qfq | 5,829,981 | 165,461,745 | 2.26% |
| 2025-02-07 | 27.50 | 28.10 | 27.50 | 27.87 | 27.50 | qfq | 4,702,031 | 131,054,407 | 0.54% |
| 2025-02-06 | 26.83 | 27.77 | 26.33 | 27.72 | 27.35 | qfq | 4,089,054 | 111,495,061 | 3.24% |
| 2025-02-05 | 27.45 | 27.50 | 26.85 | 26.85 | 26.49 | qfq | 2,443,049 | 66,327,098 | -1.21% |
| 2025-01-27 | 27.46 | 27.81 | 27.06 | 27.18 | 26.82 | qfq | 2,327,476 | 63,819,147 | -0.98% |
| 2025-01-24 | 27.05 | 27.50 | 27.05 | 27.45 | 27.09 | qfq | 2,396,352 | 65,561,472 | 0.92% |
| 2025-01-23 | 27.50 | 27.89 | 27.10 | 27.20 | 26.84 | qfq | 3,094,652 | 85,354,586 | -0.37% |
| 2025-01-22 | 27.25 | 27.58 | 26.89 | 27.30 | 26.94 | qfq | 2,273,228 | 61,732,192 | -0.44% |
| 2025-01-21 | 27.38 | 27.76 | 26.87 | 27.42 | 27.06 | qfq | 2,881,943 | 78,575,310 | 0.11% |
| 2025-01-20 | 26.57 | 27.52 | 26.53 | 27.39 | 27.03 | qfq | 3,665,127 | 99,711,001 | 3.09% |
| 2025-01-17 | 26.68 | 27.19 | 26.37 | 26.57 | 26.22 | qfq | 3,848,890 | 102,752,247 | -0.41% |
| 2025-01-16 | 26.99 | 27.54 | 26.60 | 26.68 | 26.33 | qfq | 3,310,591 | 89,425,719 | -0.97% |
| 2025-01-15 | 27.38 | 27.38 | 26.67 | 26.94 | 26.58 | qfq | 2,279,156 | 61,372,598 | -1.54% |
| 2025-01-14 | 26.54 | 27.48 | 26.35 | 27.36 | 27.00 | qfq | 3,122,771 | 84,231,679 | 3.48% |
| 2025-01-13 | 26.64 | 26.68 | 26.11 | 26.44 | 26.09 | qfq | 3,103,676 | 81,758,702 | -1.16% |
| 2025-01-10 | 27.14 | 27.59 | 26.75 | 26.75 | 26.40 | qfq | 2,779,533 | 75,090,268 | -1.47% |
| 2025-01-09 | 27.50 | 27.88 | 27.13 | 27.15 | 26.79 | qfq | 3,175,750 | 86,932,405 | -1.42% |
| 2025-01-08 | 28.04 | 28.04 | 26.81 | 27.54 | 27.18 | qfq | 4,039,899 | 110,807,396 | -2.13% |
| 2025-01-07 | 28.98 | 28.98 | 27.40 | 28.14 | 27.77 | qfq | 5,297,706 | 148,925,257 | -2.93% |
| 2025-01-06 | 29.52 | 29.70 | 28.64 | 28.99 | 28.61 | qfq | 2,818,015 | 82,107,537 | -1.70% |
| 2025-01-03 | 31.01 | 31.25 | 29.40 | 29.49 | 29.10 | qfq | 3,887,038 | 117,870,629 | -4.66% |
| 2025-01-02 | 32.13 | 32.13 | 30.90 | 30.93 | 30.52 | qfq | 3,039,499 | 95,661,916 | -3.97% |
| 2024-12-31 | 32.11 | 33.15 | 31.89 | 32.21 | 31.78 | qfq | 3,519,508 | 114,315,325 | 0.47% |
| 2024-12-30 | 32.40 | 33.10 | 31.81 | 32.06 | 31.64 | qfq | 2,666,787 | 85,899,856 | -1.69% |
| 2024-12-27 | 32.90 | 33.18 | 32.31 | 32.61 | 32.18 | qfq | 2,442,864 | 79,953,269 | -1.03% |
| 2024-12-26 | 32.92 | 33.44 | 32.86 | 32.95 | 32.51 | qfq | 1,713,353 | 56,697,888 | -0.45% |
| 2024-12-25 | 32.38 | 33.30 | 31.91 | 33.10 | 32.66 | qfq | 2,831,496 | 92,210,827 | 2.16% |
| 2024-12-24 | 32.40 | 32.54 | 31.60 | 32.40 | 31.97 | qfq | 3,599,612 | 115,409,382 | 0.97% |
| 2024-12-23 | 33.10 | 33.20 | 32.00 | 32.09 | 31.67 | qfq | 5,117,697 | 165,731,636 | -4.12% |
| 2024-12-20 | 33.50 | 33.90 | 33.30 | 33.47 | 33.03 | qfq | 3,689,398 | 123,752,286 | -0.71% |
| 2024-12-19 | 35.01 | 35.34 | 33.61 | 33.71 | 33.26 | qfq | 5,616,725 | 191,933,512 | -4.99% |
| 2024-12-18 | 35.70 | 36.15 | 35.30 | 35.48 | 35.01 | qfq | 2,028,537 | 72,246,474 | 0.28% |
| 2024-12-17 | 35.58 | 35.75 | 35.10 | 35.38 | 34.91 | qfq | 2,727,976 | 96,760,044 | -0.28% |
| 2024-12-16 | 35.75 | 36.30 | 35.25 | 35.48 | 35.01 | qfq | 3,397,238 | 121,097,965 | -0.95% |
| 2024-12-13 | 36.81 | 37.00 | 35.75 | 35.82 | 35.35 | qfq | 4,695,242 | 170,093,262 | -3.22% |
| 2024-12-12 | 37.29 | 37.29 | 36.30 | 37.01 | 36.52 | qfq | 4,215,517 | 154,956,177 | -0.51% |
| 2024-12-11 | 35.91 | 38.36 | 35.91 | 37.20 | 36.71 | qfq | 8,187,686 | 306,821,716 | 3.30% |
| 2024-12-10 | 36.40 | 37.29 | 35.90 | 36.01 | 35.53 | qfq | 7,572,384 | 276,835,401 | 2.01% |
| 2024-12-09 | 35.80 | 36.35 | 35.22 | 35.30 | 34.83 | qfq | 3,796,255 | 135,732,713 | -1.31% |
| 2024-12-06 | 35.30 | 36.09 | 34.81 | 35.77 | 35.30 | qfq | 3,891,475 | 137,803,027 | 1.33% |
| 2024-12-05 | 35.60 | 35.70 | 35.07 | 35.30 | 34.83 | qfq | 3,207,735 | 113,312,996 | -1.18% |
| 2024-12-04 | 36.28 | 36.95 | 35.50 | 35.72 | 35.25 | qfq | 4,199,924 | 151,942,164 | -1.90% |
| 2024-12-03 | 36.40 | 37.77 | 35.95 | 36.41 | 35.93 | qfq | 6,092,005 | 223,839,114 | 0.30% |
| 2024-12-02 | 35.78 | 36.50 | 35.08 | 36.30 | 35.82 | qfq | 4,540,281 | 163,166,068 | 1.45% |
| 2024-11-29 | 34.66 | 36.33 | 34.38 | 35.78 | 35.31 | qfq | 5,082,448 | 180,759,341 | 3.17% |
| 2024-11-28 | 35.26 | 35.41 | 34.65 | 34.68 | 34.22 | qfq | 3,443,569 | 120,624,122 | -2.45% |
| 2024-11-27 | 35.84 | 35.98 | 34.52 | 35.55 | 35.08 | qfq | 5,766,065 | 202,882,361 | -1.22% |
| 2024-11-26 | 36.30 | 37.49 | 35.70 | 35.99 | 35.51 | qfq | 7,163,549 | 262,199,102 | -0.80% |
| 2024-11-25 | 34.32 | 37.14 | 33.38 | 36.28 | 35.80 | qfq | 8,712,570 | 311,554,495 | 5.47% |
| 2024-11-22 | 34.91 | 36.14 | 34.33 | 34.40 | 33.94 | qfq | 4,926,476 | 173,418,668 | -1.46% |
| 2024-11-21 | 34.96 | 35.51 | 34.65 | 34.91 | 34.45 | qfq | 3,150,321 | 110,403,277 | -0.68% |
| 2024-11-20 | 34.66 | 35.28 | 34.13 | 35.15 | 34.68 | qfq | 3,812,968 | 132,059,794 | 1.50% |
| 2024-11-19 | 33.88 | 34.65 | 33.59 | 34.63 | 34.17 | qfq | 2,806,424 | 95,797,703 | 2.30% |
| 2024-11-18 | 33.65 | 34.87 | 33.32 | 33.85 | 33.40 | qfq | 4,208,066 | 143,034,579 | 0.18% |
| 2024-11-15 | 35.24 | 35.67 | 33.76 | 33.79 | 33.34 | qfq | 4,349,789 | 150,614,961 | -4.60% |
| 2024-11-14 | 37.34 | 37.35 | 35.18 | 35.42 | 34.95 | qfq | 4,735,643 | 172,040,272 | -5.17% |
| 2024-11-13 | 38.40 | 38.80 | 36.78 | 37.35 | 36.86 | qfq | 6,081,368 | 228,484,302 | -3.89% |
| 2024-11-12 | 39.00 | 40.55 | 38.00 | 38.86 | 38.35 | qfq | 10,391,948 | 407,888,504 | 2.70% |
| 2024-11-11 | 36.00 | 37.92 | 35.81 | 37.84 | 37.34 | qfq | 7,099,431 | 264,883,295 | 5.11% |
| 2024-11-08 | 36.80 | 37.44 | 35.91 | 36.00 | 35.52 | qfq | 5,607,631 | 205,665,221 | -1.67% |
| 2024-11-07 | 35.18 | 36.88 | 34.90 | 36.61 | 36.13 | qfq | 5,277,714 | 191,187,649 | 2.84% |
| 2024-11-06 | 36.00 | 36.59 | 34.98 | 35.60 | 35.13 | qfq | 7,315,014 | 260,915,451 | -1.79% |
| 2024-11-05 | 33.86 | 36.76 | 33.39 | 36.25 | 35.77 | qfq | 6,524,177 | 230,854,197 | 7.12% |
| 2024-11-04 | 33.42 | 34.36 | 33.00 | 33.84 | 33.39 | qfq | 3,247,230 | 109,575,464 | 0.71% |
| 2024-11-01 | 34.41 | 35.35 | 33.40 | 33.60 | 33.16 | qfq | 4,901,765 | 168,091,207 | -3.09% |
| 2024-10-31 | 34.99 | 35.16 | 34.20 | 34.67 | 34.21 | qfq | 4,620,365 | 160,553,334 | -1.00% |
| 2024-10-30 | 36.00 | 36.00 | 34.56 | 35.02 | 34.56 | qfq | 4,762,171 | 166,927,191 | -3.26% |
| 2024-10-29 | 37.00 | 37.96 | 36.00 | 36.20 | 35.72 | qfq | 9,180,877 | 337,073,535 | -5.43% |
| 2024-10-28 | 39.48 | 39.66 | 37.75 | 38.28 | 37.77 | qfq | 10,996,345 | 419,705,019 | -1.42% |
| 2024-10-25 | 37.12 | 39.90 | 36.80 | 38.83 | 38.32 | qfq | 11,603,970 | 445,753,524 | 4.97% |
| 2024-10-24 | 38.00 | 39.83 | 36.91 | 36.99 | 36.50 | qfq | 10,829,936 | 415,453,972 | 0.65% |
| 2024-10-23 | 37.71 | 37.89 | 36.50 | 36.75 | 36.26 | qfq | 5,241,377 | 194,561,243 | -2.00% |
| 2024-10-22 | 36.96 | 37.54 | 35.75 | 37.50 | 37.00 | qfq | 6,299,100 | 231,021,758 | 2.15% |
| 2024-10-21 | 36.85 | 37.09 | 35.01 | 36.71 | 36.22 | qfq | 7,538,269 | 271,655,563 | 1.35% |
| 2024-10-18 | 34.55 | 37.55 | 34.01 | 36.22 | 35.74 | qfq | 8,644,191 | 311,494,277 | 4.83% |
| 2024-10-17 | 35.00 | 35.98 | 34.42 | 34.55 | 34.09 | qfq | 5,555,648 | 194,338,918 | -1.17% |
| 2024-10-16 | 32.48 | 36.56 | 32.34 | 34.96 | 34.50 | qfq | 10,263,290 | 358,192,780 | 6.26% |
| 2024-10-15 | 34.05 | 34.84 | 32.90 | 32.90 | 32.46 | qfq | 7,619,227 | 257,264,503 | -3.55% |
| 2024-10-14 | 33.14 | 34.24 | 31.70 | 34.11 | 33.66 | qfq | 7,218,623 | 238,526,795 | 2.37% |
| 2024-10-11 | 36.00 | 36.14 | 32.69 | 33.32 | 32.88 | qfq | 7,826,415 | 266,717,850 | -8.16% |
| 2024-10-10 | 40.46 | 41.20 | 35.91 | 36.28 | 35.80 | qfq | 11,945,424 | 450,486,510 | -9.30% |
| 2024-10-09 | 42.00 | 44.20 | 39.01 | 40.00 | 39.47 | qfq | 11,356,788 | 475,705,088 | -15.07% |
| 2024-10-08 | 47.64 | 47.64 | 40.68 | 47.10 | 46.48 | qfq | 14,082,195 | 624,600,815 | 18.64% |
| 2024-09-30 | 36.00 | 40.10 | 33.80 | 39.70 | 39.17 | qfq | 12,784,716 | 470,447,597 | 18.51% |
| 2024-09-27 | 32.27 | 33.50 | 31.40 | 33.50 | 33.06 | qfq | 5,049,858 | 163,505,268 | 7.17% |
| 2024-09-26 | 28.38 | 31.28 | 28.22 | 31.26 | 30.85 | qfq | 6,761,324 | 202,160,942 | 9.68% |
| 2024-09-25 | 30.15 | 30.69 | 28.22 | 28.50 | 28.12 | qfq | 6,526,010 | 189,766,167 | -2.66% |
| 2024-09-24 | 26.73 | 29.29 | 26.64 | 29.28 | 28.89 | qfq | 4,800,941 | 135,529,158 | 10.08% |
| 2024-09-23 | 27.11 | 27.54 | 26.52 | 26.60 | 26.25 | qfq | 1,899,539 | 51,182,581 | -1.92% |
| 2024-09-20 | 28.26 | 28.28 | 26.76 | 27.12 | 26.76 | qfq | 2,519,907 | 68,368,911 | -3.18% |
| 2024-09-19 | 27.82 | 28.76 | 27.36 | 28.01 | 27.64 | qfq | 2,383,015 | 66,987,454 | 0.76% |
| 2024-09-18 | 27.25 | 28.00 | 27.19 | 27.80 | 27.43 | qfq | 1,783,040 | 49,183,241 | 1.20% |
| 2024-09-13 | 28.72 | 28.75 | 27.38 | 27.47 | 27.11 | qfq | 2,526,861 | 70,304,091 | -3.88% |
| 2024-09-12 | 29.16 | 30.18 | 28.50 | 28.58 | 28.20 | qfq | 2,393,560 | 69,741,766 | -2.39% |
| 2024-09-11 | 28.03 | 29.43 | 27.83 | 29.28 | 28.89 | qfq | 3,273,534 | 94,627,651 | 3.90% |
| 2024-09-10 | 28.00 | 28.53 | 27.56 | 28.18 | 27.81 | qfq | 2,357,230 | 66,136,445 | 0.57% |
| 2024-09-09 | 28.00 | 28.24 | 27.66 | 28.02 | 27.65 | qfq | 2,819,384 | 78,812,111 | -0.46% |
| 2024-09-06 | 29.96 | 30.22 | 28.00 | 28.15 | 27.78 | qfq | 3,727,831 | 107,157,127 | -6.45% |
| 2024-09-05 | 30.29 | 30.97 | 29.76 | 30.09 | 29.69 | qfq | 2,311,789 | 70,216,315 | -0.17% |
| 2024-09-04 | 30.02 | 30.69 | 29.46 | 30.14 | 29.74 | qfq | 2,606,882 | 78,590,262 | 0.70% |
| 2024-09-03 | 29.56 | 30.49 | 29.24 | 29.93 | 29.53 | qfq | 3,270,382 | 98,076,849 | 1.29% |
| 2024-09-02 | 31.28 | 31.28 | 29.44 | 29.55 | 29.16 | qfq | 3,531,326 | 105,878,967 | -5.20% |
| 2024-08-30 | 30.66 | 32.08 | 30.16 | 31.17 | 30.76 | qfq | 4,637,132 | 145,041,208 | 1.66% |
| 2024-08-29 | 31.98 | 32.02 | 30.55 | 30.66 | 30.25 | qfq | 4,361,567 | 135,833,622 | -4.25% |
| 2024-08-28 | 31.00 | 32.80 | 31.00 | 32.02 | 31.60 | qfq | 3,476,626 | 111,388,845 | -0.19% |
| 2024-08-27 | 32.22 | 32.65 | 31.67 | 32.08 | 31.66 | qfq | 1,554,254 | 49,805,141 | -1.29% |
| 2024-08-26 | 32.40 | 32.88 | 31.84 | 32.50 | 32.07 | qfq | 1,694,005 | 54,770,924 | 0.28% |
| 2024-08-23 | 33.00 | 33.47 | 32.20 | 32.41 | 31.98 | qfq | 1,617,417 | 52,795,338 | -1.40% |
| 2024-08-22 | 33.80 | 34.38 | 32.68 | 32.87 | 32.43 | qfq | 2,663,097 | 88,284,086 | -2.69% |
| 2024-08-21 | 34.20 | 34.29 | 33.64 | 33.78 | 33.33 | qfq | 2,396,116 | 81,260,335 | -1.31% |
| 2024-08-20 | 35.93 | 35.97 | 33.70 | 34.23 | 33.78 | qfq | 3,557,525 | 122,106,477 | -4.55% |
| 2024-08-19 | 36.27 | 37.10 | 35.62 | 35.86 | 35.39 | qfq | 2,372,443 | 85,568,847 | -1.24% |
| 2024-08-16 | 37.08 | 37.44 | 35.92 | 36.31 | 35.83 | qfq | 2,599,838 | 94,768,635 | -2.26% |
| 2024-08-15 | 37.95 | 38.59 | 36.84 | 37.15 | 36.66 | qfq | 2,209,044 | 82,908,186 | -1.59% |
| 2024-08-14 | 39.23 | 39.40 | 37.55 | 37.75 | 37.25 | qfq | 2,285,968 | 87,111,646 | -3.72% |
| 2024-08-13 | 39.41 | 39.85 | 38.82 | 39.21 | 38.69 | qfq | 1,631,919 | 63,933,774 | -1.18% |
| 2024-08-12 | 40.20 | 40.26 | 38.91 | 39.68 | 39.15 | qfq | 1,987,341 | 78,889,028 | -0.58% |
| 2024-08-09 | 42.05 | 42.37 | 39.90 | 39.91 | 39.38 | qfq | 2,734,553 | 111,053,969 | -4.98% |
| 2024-08-08 | 41.56 | 43.19 | 40.82 | 42.00 | 41.44 | qfq | 2,256,543 | 94,793,841 | 1.55% |
| 2024-08-07 | 42.38 | 42.87 | 41.01 | 41.36 | 40.81 | qfq | 2,510,590 | 104,374,422 | -2.38% |
| 2024-08-06 | 42.53 | 43.20 | 41.41 | 42.37 | 41.81 | qfq | 2,119,199 | 89,469,900 | 1.07% |
| 2024-08-05 | 43.24 | 45.39 | 41.81 | 41.92 | 41.36 | qfq | 3,423,033 | 147,589,440 | -4.38% |
| 2024-08-02 | 42.24 | 44.38 | 42.11 | 43.84 | 43.26 | qfq | 2,955,769 | 129,261,802 | 2.72% |
| 2024-08-01 | 44.65 | 45.15 | 42.57 | 42.68 | 42.11 | qfq | 2,500,283 | 108,778,532 | -3.87% |
| 2024-07-31 | 40.99 | 44.80 | 40.17 | 44.40 | 43.81 | qfq | 3,778,121 | 162,850,860 | 8.32% |
| 2024-07-30 | 41.74 | 41.74 | 40.50 | 40.99 | 40.45 | qfq | 1,458,974 | 59,740,379 | -1.82% |
| 2024-07-29 | 43.31 | 43.31 | 41.53 | 41.75 | 41.20 | qfq | 2,105,711 | 88,252,739 | -3.38% |
| 2024-07-26 | 42.08 | 44.12 | 42.08 | 43.21 | 42.64 | qfq | 2,053,744 | 89,152,130 | 1.93% |
| 2024-07-25 | 41.11 | 43.88 | 40.54 | 42.39 | 41.83 | qfq | 3,822,978 | 162,820,890 | 3.42% |
| 2024-07-24 | 39.68 | 41.35 | 39.30 | 40.99 | 40.45 | qfq | 4,309,709 | 173,843,111 | 2.91% |
| 2024-07-23 | 42.98 | 42.98 | 39.82 | 39.83 | 39.30 | qfq | 2,573,915 | 105,255,777 | -7.26% |
| 2024-07-22 | 43.39 | 44.16 | 42.61 | 42.95 | 42.38 | qfq | 2,311,913 | 99,473,831 | -33.69% |
| 2024-07-19 | 64.99 | 65.86 | 63.59 | 64.77 | 43.51 | qfq | 1,327,024 | 85,934,758 | -0.32% |
| 2024-07-18 | 64.50 | 65.55 | 63.02 | 64.98 | 43.65 | qfq | 2,068,099 | 133,208,457 | 0.92% |
| 2024-07-17 | 63.72 | 64.77 | 62.45 | 64.39 | 43.25 | qfq | 1,639,124 | 104,820,325 | 1.05% |
| 2024-07-16 | 64.99 | 65.17 | 63.26 | 63.72 | 42.80 | qfq | 1,626,432 | 104,423,713 | -0.99% |
| 2024-07-15 | 67.34 | 67.34 | 64.12 | 64.36 | 43.23 | qfq | 1,515,287 | 98,877,700 | -3.75% |
| 2024-07-12 | 70.50 | 70.67 | 66.66 | 66.87 | 44.92 | qfq | 1,735,446 | 118,450,829 | -2.58% |
| 2024-07-11 | 67.68 | 70.33 | 67.68 | 68.64 | 46.11 | qfq | 1,981,990 | 136,765,884 | 2.14% |
| 2024-07-10 | 66.16 | 68.60 | 65.00 | 67.20 | 45.14 | qfq | 2,133,676 | 143,708,112 | 1.59% |
| 2024-07-09 | 66.00 | 66.87 | 63.82 | 66.15 | 44.44 | qfq | 2,353,809 | 154,055,987 | 0.23% |
| 2024-07-08 | 69.02 | 69.49 | 65.52 | 66.00 | 44.34 | qfq | 2,901,588 | 195,036,390 | -4.89% |
| 2024-07-05 | 70.89 | 70.89 | 68.38 | 69.39 | 46.61 | qfq | 1,524,026 | 105,501,621 | -1.56% |
| 2024-07-04 | 71.56 | 72.05 | 69.81 | 70.49 | 47.35 | qfq | 2,116,074 | 150,054,861 | -1.27% |
| 2024-07-03 | 73.70 | 73.70 | 70.90 | 71.40 | 47.96 | qfq | 2,059,949 | 148,476,447 | -3.12% |
| 2024-07-02 | 77.00 | 77.00 | 73.28 | 73.70 | 49.51 | qfq | 2,718,258 | 201,552,811 | -4.16% |
| 2024-07-01 | 76.54 | 78.35 | 76.00 | 76.90 | 51.66 | qfq | 1,951,576 | 150,247,261 | 0.67% |
| 2024-06-28 | 79.07 | 81.00 | 76.00 | 76.39 | 51.31 | qfq | 1,964,638 | 153,242,367 | -3.95% |
| 2024-06-27 | 82.04 | 82.07 | 78.11 | 79.53 | 53.42 | qfq | 1,947,264 | 155,008,622 | -3.24% |
| 2024-06-26 | 82.19 | 83.34 | 80.55 | 82.19 | 55.21 | qfq | 1,510,080 | 123,662,255 | -0.71% |
| 2024-06-25 | 82.03 | 84.36 | 81.56 | 82.78 | 55.61 | qfq | 1,356,085 | 112,141,720 | 0.34% |
| 2024-06-24 | 83.42 | 85.28 | 82.00 | 82.50 | 55.42 | qfq | 1,545,289 | 128,581,737 | -2.26% |
| 2024-06-21 | 84.67 | 85.76 | 83.50 | 84.41 | 56.70 | qfq | 1,299,046 | 109,739,209 | -0.69% |
| 2024-06-20 | 86.22 | 86.79 | 84.62 | 85.00 | 57.10 | qfq | 1,153,603 | 98,842,445 | -0.81% |
| 2024-06-19 | 88.74 | 90.24 | 85.41 | 85.69 | 57.56 | qfq | 2,002,940 | 174,406,784 | -4.10% |
| 2024-06-18 | 89.69 | 91.20 | 88.89 | 89.35 | 60.02 | qfq | 765,208 | 68,867,390 | -0.38% |
| 2024-06-17 | 90.62 | 91.02 | 89.53 | 89.69 | 60.25 | qfq | 946,015 | 85,376,722 | -0.48% |
| 2024-06-14 | 90.94 | 92.41 | 89.77 | 90.12 | 60.54 | qfq | 1,695,680 | 154,328,107 | -0.58% |
| 2024-06-13 | 92.69 | 92.69 | 89.94 | 90.65 | 60.89 | qfq | 1,671,506 | 151,785,459 | -2.00% |
| 2024-06-12 | 92.50 | 95.15 | 91.10 | 92.50 | 62.14 | qfq | 1,743,973 | 162,923,129 | 0.55% |
| 2024-06-11 | 88.11 | 92.99 | 87.12 | 91.99 | 61.79 | qfq | 2,041,955 | 186,485,802 | 4.89% |
| 2024-06-07 | 90.17 | 90.58 | 86.53 | 87.70 | 58.91 | qfq | 1,203,980 | 106,182,912 | -2.32% |
| 2024-06-06 | 93.25 | 94.68 | 89.13 | 89.78 | 60.31 | qfq | 1,615,110 | 147,169,917 | -3.32% |
| 2024-06-05 | 91.90 | 94.80 | 90.81 | 92.86 | 62.38 | qfq | 1,700,434 | 158,448,858 | 1.50% |
| 2024-06-04 | 91.60 | 93.25 | 90.66 | 91.49 | 61.46 | qfq | 1,990,149 | 182,930,325 | -1.46% |
| 2024-06-03 | 94.69 | 95.00 | 91.70 | 92.85 | 62.37 | qfq | 1,515,498 | 140,907,052 | -2.04% |
| 2024-05-31 | 99.41 | 100.07 | 94.60 | 94.78 | 63.67 | qfq | 1,365,341 | 132,041,218 | -4.94% |
| 2024-05-30 | 99.92 | 103.00 | 99.00 | 99.71 | 66.98 | qfq | 792,616 | 79,088,766 | -1.15% |
| 2024-05-29 | 102.90 | 103.80 | 100.20 | 100.87 | 67.76 | qfq | 885,630 | 89,757,929 | -1.97% |
| 2024-05-28 | 104.00 | 105.20 | 101.60 | 102.90 | 69.12 | qfq | 1,413,097 | 145,583,828 | -1.29% |
| 2024-05-27 | 104.60 | 105.72 | 101.51 | 104.25 | 70.03 | qfq | 1,487,139 | 153,991,117 | -1.04% |
| 2024-05-24 | 109.83 | 110.38 | 104.89 | 105.35 | 70.77 | qfq | 1,308,554 | 140,032,196 | -4.17% |
| 2024-05-23 | 111.00 | 112.21 | 109.24 | 109.93 | 73.84 | qfq | 894,290 | 98,566,242 | -1.55% |
| 2024-05-22 | 112.00 | 113.36 | 110.71 | 111.66 | 75.01 | qfq | 868,354 | 97,100,116 | -1.05% |
| 2024-05-21 | 113.33 | 115.08 | 110.51 | 112.84 | 75.80 | qfq | 1,213,339 | 136,776,821 | -0.70% |
| 2024-05-20 | 114.42 | 115.50 | 111.88 | 113.64 | 76.34 | qfq | 1,252,695 | 142,265,348 | -0.75% |
| 2024-05-17 | 114.06 | 114.88 | 112.13 | 114.50 | 76.91 | qfq | 845,059 | 96,055,384 | 0.36% |
| 2024-05-16 | 115.13 | 116.64 | 113.80 | 114.09 | 76.64 | qfq | 1,184,812 | 136,521,124 | -1.75% |
| 2024-05-15 | 118.08 | 119.16 | 114.56 | 116.12 | 78.00 | qfq | 1,396,254 | 162,200,725 | -2.63% |
| 2024-05-14 | 118.66 | 120.30 | 117.32 | 119.26 | 80.11 | qfq | 1,178,450 | 140,349,466 | 0.40% |
| 2024-05-13 | 120.69 | 120.96 | 117.36 | 118.78 | 79.79 | qfq | 1,749,439 | 207,666,599 | -1.82% |
| 2024-05-10 | 124.25 | 124.87 | 120.07 | 120.98 | 81.27 | qfq | 1,664,387 | 202,941,125 | -2.22% |
| 2024-05-09 | 121.80 | 126.89 | 120.99 | 123.73 | 83.11 | qfq | 1,512,918 | 188,016,549 | 1.43% |
| 2024-05-08 | 121.01 | 123.30 | 118.91 | 121.99 | 81.95 | qfq | 1,748,861 | 210,943,501 | -0.48% |
| 2024-05-07 | 126.30 | 126.30 | 120.51 | 122.58 | 82.34 | qfq | 2,235,326 | 274,173,414 | -3.05% |
| 2024-05-06 | 119.50 | 130.50 | 119.11 | 126.43 | 84.93 | qfq | 2,387,681 | 298,561,942 | 6.76% |
| 2024-04-30 | 119.50 | 122.98 | 117.49 | 118.42 | 79.55 | qfq | 2,014,482 | 241,597,613 | 1.07% |
| 2024-04-29 | 107.51 | 117.19 | 107.51 | 117.17 | 78.71 | qfq | 1,499,699 | 171,813,342 | 8.98% |
| 2024-04-26 | 106.12 | 109.50 | 105.63 | 107.52 | 72.23 | qfq | 703,779 | 75,249,393 | 0.49% |
| 2024-04-25 | 107.89 | 108.06 | 106.24 | 107.00 | 71.88 | qfq | 459,218 | 49,190,681 | -0.29% |
| 2024-04-24 | 105.65 | 107.98 | 104.00 | 107.31 | 72.08 | qfq | 655,531 | 69,839,997 | 2.10% |
| 2024-04-23 | 103.58 | 106.01 | 102.53 | 105.10 | 70.60 | qfq | 1,103,590 | 115,229,968 | 0.19% |
| 2024-04-22 | 104.99 | 109.46 | 99.06 | 104.90 | 70.47 | qfq | 1,913,757 | 202,679,648 | -3.59% |
| 2024-04-19 | 108.30 | 109.60 | 107.88 | 108.81 | 73.09 | qfq | 531,353 | 57,791,929 | -0.04% |
| 2024-04-18 | 108.88 | 111.99 | 107.11 | 108.85 | 73.12 | qfq | 925,315 | 101,363,556 | 0.68% |
| 2024-04-17 | 110.62 | 112.06 | 107.50 | 108.12 | 72.63 | qfq | 988,348 | 108,077,767 | -1.65% |
| 2024-04-16 | 109.61 | 112.00 | 109.30 | 109.93 | 73.84 | qfq | 766,341 | 84,673,411 | -0.50% |
| 2024-04-15 | 108.92 | 111.80 | 108.60 | 110.48 | 74.21 | qfq | 644,920 | 71,134,538 | 0.71% |
| 2024-04-12 | 108.75 | 110.98 | 107.29 | 109.70 | 73.69 | qfq | 610,087 | 67,117,862 | 0.87% |
| 2024-04-11 | 107.82 | 110.49 | 106.52 | 108.75 | 73.05 | qfq | 663,686 | 72,349,246 | 1.25% |
| 2024-04-10 | 110.39 | 110.70 | 107.00 | 107.41 | 72.15 | qfq | 576,307 | 62,476,873 | -1.17% |
| 2024-04-09 | 107.46 | 109.63 | 106.66 | 108.68 | 73.01 | qfq | 580,934 | 62,729,406 | -0.28% |
| 2024-04-08 | 108.16 | 111.80 | 108.16 | 108.98 | 73.21 | qfq | 624,218 | 68,751,423 | -1.15% |
| 2024-04-03 | 110.00 | 112.99 | 109.19 | 110.25 | 74.06 | qfq | 559,949 | 62,076,959 | -0.27% |
| 2024-04-02 | 109.27 | 110.80 | 105.88 | 110.55 | 74.26 | qfq | 991,133 | 107,238,353 | 0.69% |
| 2024-04-01 | 112.79 | 112.79 | 108.53 | 109.79 | 73.75 | qfq | 847,937 | 93,285,344 | -1.96% |
| 2024-03-29 | 111.53 | 113.65 | 110.10 | 111.98 | 75.22 | qfq | 615,250 | 68,488,588 | -0.28% |
| 2024-03-28 | 113.27 | 115.89 | 111.20 | 112.30 | 75.44 | qfq | 589,889 | 66,861,506 | -0.90% |
| 2024-03-27 | 115.23 | 116.68 | 112.98 | 113.32 | 76.12 | qfq | 735,166 | 84,365,375 | -1.66% |
| 2024-03-26 | 113.88 | 117.20 | 112.71 | 115.23 | 77.41 | qfq | 919,773 | 106,193,763 | 1.46% |
| 2024-03-25 | 109.03 | 115.95 | 109.03 | 113.57 | 76.29 | qfq | 856,920 | 97,258,020 | 2.43% |
| 2024-03-22 | 110.98 | 111.52 | 109.04 | 110.88 | 74.48 | qfq | 527,010 | 58,123,701 | -0.53% |
| 2024-03-21 | 114.52 | 115.65 | 110.03 | 111.47 | 74.88 | qfq | 1,426,155 | 158,918,735 | -3.17% |
| 2024-03-20 | 115.20 | 116.66 | 113.00 | 115.12 | 77.33 | qfq | 827,219 | 94,774,000 | -0.07% |
| 2024-03-19 | 116.95 | 117.70 | 115.05 | 115.20 | 77.38 | qfq | 861,430 | 99,918,170 | -1.32% |
| 2024-03-18 | 117.64 | 119.80 | 115.20 | 116.74 | 78.42 | qfq | 739,779 | 86,000,539 | -1.49% |
| 2024-03-15 | 118.32 | 119.80 | 117.18 | 118.50 | 79.60 | qfq | 726,368 | 86,193,684 | -0.13% |
| 2024-03-14 | 119.48 | 120.52 | 117.20 | 118.66 | 79.71 | qfq | 516,781 | 61,259,814 | -0.03% |
| 2024-03-13 | 119.09 | 120.67 | 118.51 | 118.70 | 79.74 | qfq | 819,337 | 97,992,714 | -0.69% |
| 2024-03-12 | 118.93 | 120.84 | 116.00 | 119.53 | 80.29 | qfq | 962,943 | 114,118,946 | 0.14% |
| 2024-03-11 | 119.52 | 120.70 | 116.62 | 119.36 | 80.18 | qfq | 1,182,997 | 140,815,358 | -1.02% |
| 2024-03-08 | 109.90 | 120.89 | 109.48 | 120.59 | 81.01 | qfq | 1,895,753 | 220,504,514 | 9.57% |
| 2024-03-07 | 112.68 | 115.35 | 110.01 | 110.06 | 73.93 | qfq | 1,033,598 | 116,428,084 | -2.26% |
| 2024-03-06 | 110.50 | 113.32 | 109.00 | 112.60 | 75.64 | qfq | 840,441 | 93,858,093 | 2.16% |
| 2024-03-05 | 106.33 | 110.58 | 106.33 | 110.22 | 74.04 | qfq | 987,939 | 107,615,943 | 1.97% |
| 2024-03-04 | 107.31 | 108.89 | 103.89 | 108.09 | 72.61 | qfq | 1,564,433 | 166,015,885 | -0.21% |
| 2024-03-01 | 110.74 | 111.20 | 107.01 | 108.32 | 72.76 | qfq | 978,233 | 105,897,761 | -1.98% |
| 2024-02-29 | 105.44 | 110.95 | 104.86 | 110.51 | 74.23 | qfq | 1,051,742 | 113,756,704 | 5.15% |
| 2024-02-28 | 112.86 | 112.86 | 105.10 | 105.10 | 70.60 | qfq | 1,313,822 | 142,678,162 | -6.15% |
| 2024-02-27 | 113.10 | 113.99 | 109.99 | 111.99 | 75.23 | qfq | 1,047,164 | 116,692,720 | -0.71% |
| 2024-02-26 | 107.05 | 114.47 | 107.05 | 112.79 | 75.77 | qfq | 1,207,661 | 135,938,810 | 3.89% |
| 2024-02-23 | 110.63 | 110.83 | 105.51 | 108.57 | 72.93 | qfq | 1,132,670 | 121,702,748 | -1.12% |
| 2024-02-22 | 111.01 | 113.50 | 108.40 | 109.80 | 73.76 | qfq | 1,111,509 | 122,252,690 | -2.58% |
| 2024-02-21 | 111.52 | 115.00 | 111.52 | 112.71 | 75.71 | qfq | 827,689 | 93,662,621 | 1.48% |
| 2024-02-20 | 112.93 | 114.59 | 108.78 | 111.07 | 74.61 | qfq | 936,855 | 103,811,279 | -1.49% |
| 2024-02-19 | 117.42 | 117.42 | 109.63 | 112.75 | 75.74 | qfq | 1,307,471 | 146,959,645 | -3.11% |
| 2024-02-08 | 124.00 | 125.10 | 114.61 | 116.37 | 78.17 | qfq | 1,367,981 | 165,913,137 | -3.83% |
| 2024-02-07 | 122.80 | 124.74 | 113.83 | 121.00 | 81.28 | qfq | 1,525,831 | 182,277,459 | 0.92% |
| 2024-02-06 | 109.53 | 120.80 | 106.70 | 119.90 | 80.54 | qfq | 979,442 | 113,768,312 | 9.47% |
| 2024-02-05 | 105.34 | 112.88 | 105.03 | 109.53 | 73.58 | qfq | 902,714 | 97,813,765 | 2.15% |
| 2024-02-02 | 104.00 | 108.99 | 102.79 | 107.22 | 72.02 | qfq | 831,008 | 87,566,589 | 2.40% |
| 2024-02-01 | 101.33 | 108.40 | 99.91 | 104.71 | 70.34 | qfq | 1,049,169 | 109,869,968 | 3.34% |
| 2024-01-31 | 100.50 | 103.30 | 99.70 | 101.33 | 68.07 | qfq | 834,857 | 84,915,277 | 0.83% |
| 2024-01-30 | 98.35 | 103.24 | 98.34 | 100.50 | 67.51 | qfq | 672,151 | 67,977,073 | 0.83% |
| 2024-01-29 | 104.00 | 105.37 | 99.67 | 99.67 | 66.95 | qfq | 565,997 | 57,488,877 | -2.57% |
| 2024-01-26 | 101.45 | 104.00 | 99.11 | 102.30 | 68.72 | qfq | 990,519 | 101,520,529 | 0.84% |
| 2024-01-25 | 102.22 | 104.09 | 101.03 | 101.45 | 68.15 | qfq | 1,304,216 | 133,454,223 | -2.71% |
| 2024-01-24 | 105.05 | 107.78 | 102.27 | 104.28 | 70.05 | qfq | 892,458 | 93,329,085 | -1.67% |
| 2024-01-23 | 107.02 | 108.29 | 103.56 | 106.05 | 71.24 | qfq | 987,733 | 104,413,168 | -0.88% |
| 2024-01-22 | 110.48 | 112.06 | 105.53 | 106.99 | 71.87 | qfq | 953,271 | 103,439,342 | -3.82% |
| 2024-01-19 | 112.82 | 114.80 | 110.50 | 111.24 | 74.72 | qfq | 425,851 | 47,787,984 | -2.61% |
| 2024-01-18 | 113.04 | 115.13 | 109.61 | 114.22 | 76.73 | qfq | 732,604 | 82,156,282 | 1.84% |
| 2024-01-17 | 114.35 | 115.11 | 112.16 | 112.16 | 75.34 | qfq | 377,935 | 42,960,409 | -1.95% |
| 2024-01-16 | 112.30 | 114.98 | 111.87 | 114.39 | 76.84 | qfq | 419,353 | 47,637,804 | 1.29% |
| 2024-01-15 | 108.89 | 114.25 | 108.73 | 112.93 | 75.86 | qfq | 749,899 | 84,356,484 | 2.47% |
| 2024-01-12 | 112.24 | 113.63 | 109.73 | 110.21 | 74.03 | qfq | 514,686 | 57,004,369 | -2.09% |
| 2024-01-11 | 114.80 | 116.34 | 112.09 | 112.56 | 75.61 | qfq | 676,718 | 76,966,727 | -2.23% |
| 2024-01-10 | 114.44 | 115.99 | 110.68 | 115.13 | 77.34 | qfq | 642,615 | 72,972,265 | 0.46% |
| 2024-01-09 | 114.18 | 115.67 | 110.08 | 114.60 | 76.98 | qfq | 668,032 | 75,832,699 | 2.24% |
| 2024-01-08 | 113.51 | 114.97 | 111.67 | 112.09 | 75.30 | qfq | 673,612 | 75,875,070 | -0.91% |
| 2024-01-05 | 115.08 | 116.00 | 112.34 | 113.12 | 75.99 | qfq | 544,005 | 62,172,721 | -1.86% |
| 2024-01-04 | 118.60 | 118.62 | 114.21 | 115.26 | 77.43 | qfq | 929,407 | 107,551,391 | -2.80% |
| 2024-01-03 | 121.70 | 121.70 | 116.60 | 118.58 | 79.66 | qfq | 1,028,092 | 121,618,745 | -2.15% |
| 2024-01-02 | 125.81 | 125.81 | 118.52 | 121.19 | 81.41 | qfq | 1,308,087 | 158,246,792 | -3.74% |
| 2023-12-29 | 120.21 | 125.90 | 120.20 | 125.90 | 84.57 | qfq | 1,220,356 | 151,247,778 | 3.62% |
| 2023-12-28 | 117.89 | 121.99 | 116.31 | 121.50 | 81.62 | qfq | 1,201,166 | 143,647,353 | 3.46% |
| 2023-12-27 | 118.80 | 118.80 | 116.00 | 117.44 | 78.89 | qfq | 671,356 | 78,438,858 | -1.21% |
| 2023-12-26 | 116.35 | 119.56 | 114.75 | 118.88 | 79.86 | qfq | 834,478 | 97,773,775 | 2.32% |
| 2023-12-25 | 117.74 | 117.77 | 113.09 | 116.19 | 78.05 | qfq | 665,842 | 76,951,844 | 1.45% |
| 2023-12-22 | 111.78 | 115.48 | 111.37 | 114.53 | 76.93 | qfq | 622,148 | 70,815,860 | 1.80% |
| 2023-12-21 | 116.76 | 116.76 | 110.75 | 112.50 | 75.57 | qfq | 963,050 | 108,771,154 | -2.85% |
| 2023-12-20 | 119.77 | 121.00 | 114.66 | 115.80 | 77.79 | qfq | 721,047 | 83,920,397 | -2.61% |
| 2023-12-19 | 119.00 | 120.09 | 117.08 | 118.90 | 79.87 | qfq | 664,648 | 79,043,983 | -0.23% |
| 2023-12-18 | 118.58 | 120.50 | 116.16 | 119.17 | 80.05 | qfq | 506,099 | 60,238,639 | -0.19% |
| 2023-12-15 | 116.58 | 121.60 | 116.47 | 119.40 | 80.21 | qfq | 687,240 | 81,960,153 | 1.30% |
| 2023-12-14 | 119.38 | 120.00 | 116.11 | 117.87 | 79.18 | qfq | 462,304 | 54,576,173 | -0.51% |
| 2023-12-13 | 116.99 | 120.00 | 115.25 | 118.48 | 79.59 | qfq | 570,010 | 67,585,481 | 0.96% |
| 2023-12-12 | 115.60 | 117.69 | 113.02 | 117.35 | 78.83 | qfq | 485,315 | 56,477,824 | 1.51% |
| 2023-12-11 | 111.79 | 118.73 | 110.01 | 115.60 | 77.65 | qfq | 773,200 | 88,152,434 | 2.68% |
| 2023-12-08 | 111.64 | 112.89 | 109.70 | 112.58 | 75.62 | qfq | 529,413 | 59,019,517 | 0.45% |
| 2023-12-07 | 111.44 | 112.78 | 109.00 | 112.08 | 75.29 | qfq | 448,777 | 49,837,406 | 1.11% |
| 2023-12-06 | 112.66 | 114.46 | 110.31 | 110.85 | 74.46 | qfq | 514,755 | 57,519,612 | -2.75% |
| 2023-12-05 | 114.80 | 115.50 | 112.65 | 113.99 | 76.57 | qfq | 298,292 | 33,993,738 | -1.40% |
| 2023-12-04 | 112.90 | 116.88 | 112.75 | 115.61 | 77.66 | qfq | 494,100 | 56,910,898 | 2.40% |
| 2023-12-01 | 111.11 | 114.15 | 110.63 | 112.90 | 75.84 | qfq | 431,772 | 48,736,571 | 0.70% |
| 2023-11-30 | 114.20 | 114.20 | 110.85 | 112.12 | 75.32 | qfq | 695,297 | 77,724,974 | -1.83% |
| 2023-11-29 | 113.16 | 114.63 | 112.50 | 114.21 | 76.72 | qfq | 344,215 | 39,198,413 | 0.89% |
| 2023-11-28 | 114.23 | 115.09 | 113.00 | 113.20 | 76.04 | qfq | 363,719 | 41,457,718 | -0.83% |
| 2023-11-27 | 110.91 | 114.99 | 109.77 | 114.15 | 76.68 | qfq | 437,200 | 49,436,881 | 2.83% |
| 2023-11-24 | 111.25 | 113.40 | 110.27 | 111.01 | 74.57 | qfq | 340,327 | 37,857,010 | -2.20% |
| 2023-11-23 | 111.75 | 113.94 | 108.92 | 113.51 | 76.25 | qfq | 522,643 | 58,213,934 | 1.48% |
| 2023-11-22 | 108.71 | 113.10 | 107.98 | 111.85 | 75.13 | qfq | 703,286 | 78,147,838 | 3.15% |
| 2023-11-21 | 106.01 | 109.60 | 104.88 | 108.43 | 72.84 | qfq | 859,274 | 92,545,754 | 1.28% |
| 2023-11-20 | 106.54 | 108.63 | 104.64 | 107.06 | 71.92 | qfq | 655,835 | 69,812,543 | 0.44% |
| 2023-11-17 | 107.30 | 107.92 | 106.00 | 106.59 | 71.60 | qfq | 407,024 | 43,406,949 | -0.66% |
| 2023-11-16 | 106.42 | 108.81 | 106.35 | 107.30 | 72.08 | qfq | 528,948 | 56,824,708 | -1.39% |
| 2023-11-15 | 110.25 | 111.50 | 107.68 | 108.81 | 73.09 | qfq | 1,010,065 | 109,778,150 | -1.17% |
| 2023-11-14 | 113.97 | 115.98 | 109.00 | 110.10 | 73.96 | qfq | 1,316,870 | 145,983,564 | -3.98% |
| 2023-11-13 | 114.48 | 121.61 | 112.03 | 114.66 | 77.02 | qfq | 852,941 | 99,535,021 | 0.16% |
| 2023-11-10 | 111.53 | 114.93 | 109.23 | 114.48 | 76.90 | qfq | 659,632 | 74,117,650 | 2.65% |
| 2023-11-09 | 108.11 | 112.00 | 107.31 | 111.53 | 74.92 | qfq | 557,354 | 61,523,608 | 3.16% |
| 2023-11-08 | 108.20 | 110.38 | 107.32 | 108.11 | 72.62 | qfq | 535,151 | 58,021,545 | -0.16% |
| 2023-11-07 | 105.22 | 110.39 | 103.87 | 108.28 | 72.74 | qfq | 1,047,354 | 113,202,446 | 3.04% |
| 2023-11-06 | 102.20 | 105.50 | 102.02 | 105.09 | 70.59 | qfq | 932,751 | 97,605,409 | 2.71% |
| 2023-11-03 | 99.08 | 102.78 | 97.68 | 102.32 | 68.73 | qfq | 694,401 | 70,365,085 | 4.32% |
| 2023-11-02 | 100.43 | 102.00 | 98.08 | 98.08 | 65.88 | qfq | 342,712 | 34,113,986 | -2.34% |
| 2023-11-01 | 101.19 | 101.88 | 99.05 | 100.43 | 67.46 | qfq | 347,564 | 34,761,378 | -1.05% |
| 2023-10-31 | 99.09 | 101.83 | 99.09 | 101.50 | 68.18 | qfq | 368,771 | 37,304,850 | 1.20% |
| 2023-10-30 | 98.96 | 101.44 | 98.00 | 100.30 | 67.38 | qfq | 663,657 | 66,463,678 | 1.28% |
| 2023-10-27 | 94.50 | 100.50 | 94.00 | 99.03 | 66.52 | qfq | 949,563 | 93,243,328 | 4.90% |
| 2023-10-26 | 96.70 | 104.33 | 92.12 | 94.40 | 63.41 | qfq | 1,430,825 | 136,852,848 | 1.86% |
| 2023-10-25 | 90.69 | 93.65 | 90.69 | 92.68 | 62.26 | qfq | 401,675 | 37,277,374 | 1.17% |
| 2023-10-24 | 90.07 | 92.50 | 89.10 | 91.61 | 61.54 | qfq | 341,193 | 31,017,531 | 1.23% |
| 2023-10-23 | 89.90 | 92.20 | 89.90 | 90.50 | 60.79 | qfq | 339,380 | 31,022,128 | -0.28% |
| 2023-10-20 | 93.89 | 93.89 | 90.50 | 90.75 | 60.96 | qfq | 365,979 | 33,474,359 | -3.35% |
| 2023-10-19 | 92.11 | 94.70 | 91.28 | 93.90 | 63.08 | qfq | 516,933 | 48,428,334 | 2.00% |
| 2023-10-18 | 94.99 | 94.99 | 91.68 | 92.06 | 61.84 | qfq | 422,647 | 39,071,356 | -2.06% |
| 2023-10-17 | 93.29 | 94.84 | 92.47 | 94.00 | 63.14 | qfq | 310,699 | 29,118,469 | 0.35% |
| 2023-10-16 | 95.84 | 96.43 | 93.30 | 93.67 | 62.92 | qfq | 365,784 | 34,415,712 | -1.46% |
| 2023-10-13 | 94.28 | 95.54 | 93.33 | 95.06 | 63.86 | qfq | 329,503 | 31,092,010 | 0.13% |
| 2023-10-12 | 98.44 | 98.44 | 94.23 | 94.94 | 63.78 | qfq | 501,873 | 47,827,751 | -3.09% |
| 2023-10-11 | 98.66 | 98.90 | 95.51 | 97.97 | 65.81 | qfq | 642,544 | 62,258,888 | -0.56% |
| 2023-10-10 | 99.52 | 100.50 | 97.80 | 98.52 | 66.18 | qfq | 410,200 | 40,601,678 | -2.32% |
| 2023-10-09 | 100.87 | 102.40 | 100.28 | 100.86 | 67.75 | qfq | 249,371 | 25,283,115 | -1.22% |
| 2023-09-28 | 102.44 | 104.44 | 101.19 | 102.11 | 68.59 | qfq | 443,554 | 45,383,085 | -1.57% |
| 2023-09-27 | 103.59 | 104.48 | 101.66 | 103.74 | 69.69 | qfq | 402,450 | 41,533,430 | 0.83% |
| 2023-09-26 | 102.06 | 103.60 | 98.12 | 102.89 | 69.12 | qfq | 897,785 | 89,830,308 | 1.09% |
| 2023-09-25 | 101.00 | 102.80 | 98.61 | 101.78 | 68.37 | qfq | 617,322 | 61,721,299 | 1.43% |
| 2023-09-22 | 99.59 | 102.00 | 98.20 | 100.35 | 67.41 | qfq | 618,397 | 62,019,698 | 0.24% |
| 2023-09-21 | 102.37 | 103.13 | 99.11 | 100.11 | 67.25 | qfq | 375,822 | 37,811,942 | -1.50% |
| 2023-09-20 | 100.88 | 102.88 | 97.58 | 101.63 | 68.27 | qfq | 396,530 | 40,301,027 | 1.24% |
| 2023-09-19 | 98.44 | 100.86 | 96.48 | 100.39 | 67.44 | qfq | 499,850 | 49,657,970 | 2.21% |
| 2023-09-18 | 97.90 | 99.00 | 96.21 | 98.22 | 65.98 | qfq | 348,962 | 34,175,347 | -0.33% |
| 2023-09-15 | 99.88 | 99.99 | 96.52 | 98.55 | 66.20 | qfq | 1,010,158 | 98,917,851 | -2.81% |
| 2023-09-14 | 101.94 | 101.94 | 100.78 | 101.40 | 68.11 | qfq | 304,421 | 30,790,799 | 0.07% |
| 2023-09-13 | 100.00 | 102.00 | 98.20 | 101.33 | 68.07 | qfq | 650,379 | 64,934,597 | 1.25% |
| 2023-09-12 | 100.90 | 106.88 | 99.46 | 100.08 | 67.23 | qfq | 1,223,540 | 125,141,003 | -0.81% |
| 2023-09-11 | 98.50 | 102.95 | 97.62 | 100.90 | 67.78 | qfq | 906,134 | 91,473,364 | 2.94% |
| 2023-09-08 | 97.67 | 99.75 | 96.20 | 98.02 | 65.84 | qfq | 337,081 | 33,199,324 | -0.29% |
| 2023-09-07 | 98.07 | 100.77 | 98.00 | 98.31 | 66.04 | qfq | 361,194 | 35,851,957 | -1.68% |
| 2023-09-06 | 96.01 | 99.99 | 95.43 | 99.99 | 67.17 | qfq | 539,760 | 53,249,691 | 3.63% |
| 2023-09-05 | 96.50 | 99.36 | 96.36 | 96.49 | 64.82 | qfq | 544,344 | 53,410,556 | -0.63% |
| 2023-09-04 | 96.11 | 99.00 | 94.57 | 97.10 | 65.23 | qfq | 467,200 | 45,415,075 | 1.06% |
| 2023-09-01 | 95.44 | 96.42 | 93.14 | 96.08 | 64.54 | qfq | 503,715 | 47,849,085 | 1.14% |
| 2023-08-31 | 96.98 | 96.98 | 94.28 | 95.00 | 63.82 | qfq | 307,160 | 29,227,112 | -1.33% |
| 2023-08-30 | 95.01 | 98.70 | 95.01 | 96.28 | 64.68 | qfq | 665,140 | 64,506,399 | -0.05% |
| 2023-08-29 | 92.00 | 97.89 | 91.55 | 96.33 | 64.71 | qfq | 1,126,528 | 107,512,758 | 4.71% |
| 2023-08-28 | 92.50 | 96.88 | 91.03 | 92.00 | 61.80 | qfq | 909,747 | 85,370,894 | 1.81% |
| 2023-08-25 | 87.38 | 91.90 | 86.87 | 90.36 | 60.70 | qfq | 863,730 | 78,292,960 | 2.68% |
| 2023-08-24 | 85.47 | 89.58 | 85.00 | 88.00 | 59.11 | qfq | 522,823 | 45,885,091 | 1.93% |
| 2023-08-23 | 91.44 | 91.44 | 85.55 | 86.33 | 57.99 | qfq | 876,989 | 77,541,301 | -5.99% |
| 2023-08-22 | 87.50 | 92.59 | 86.25 | 91.83 | 61.69 | qfq | 979,391 | 87,502,573 | 5.92% |
| 2023-08-21 | 87.23 | 89.81 | 86.29 | 86.70 | 58.24 | qfq | 809,065 | 71,107,828 | -2.03% |
| 2023-08-18 | 86.61 | 89.24 | 86.58 | 88.50 | 59.45 | qfq | 697,526 | 61,485,042 | 1.57% |
| 2023-08-17 | 84.25 | 90.80 | 83.87 | 87.13 | 58.53 | qfq | 1,417,035 | 125,108,731 | 3.03% |
| 2023-08-16 | 85.50 | 86.78 | 84.01 | 84.57 | 56.81 | qfq | 481,028 | 40,744,956 | -0.86% |
| 2023-08-15 | 83.15 | 86.10 | 83.15 | 85.30 | 57.30 | qfq | 578,741 | 48,873,927 | 1.08% |
| 2023-08-14 | 85.78 | 86.76 | 83.98 | 84.39 | 56.69 | qfq | 505,590 | 42,911,094 | -1.48% |
| 2023-08-11 | 87.00 | 87.90 | 85.27 | 85.66 | 57.54 | qfq | 338,581 | 29,258,780 | -1.43% |
| 2023-08-10 | 86.10 | 87.88 | 86.10 | 86.90 | 58.37 | qfq | 313,431 | 27,210,196 | -0.33% |
| 2023-08-09 | 86.05 | 87.88 | 85.50 | 87.19 | 58.57 | qfq | 538,457 | 46,718,718 | 1.13% |
| 2023-08-08 | 87.56 | 87.56 | 84.28 | 86.22 | 57.92 | qfq | 586,137 | 50,369,774 | 0.34% |
| 2023-08-07 | 87.00 | 89.57 | 85.18 | 85.93 | 57.72 | qfq | 1,120,525 | 97,034,883 | -2.33% |
| 2023-08-04 | 86.00 | 88.69 | 85.24 | 87.98 | 59.10 | qfq | 935,748 | 81,455,372 | 1.53% |
| 2023-08-03 | 85.00 | 87.10 | 85.00 | 86.65 | 58.21 | qfq | 660,609 | 56,907,109 | 2.10% |
| 2023-08-02 | 86.21 | 87.63 | 84.80 | 84.87 | 57.01 | qfq | 784,442 | 67,221,243 | -2.25% |
| 2023-08-01 | 87.38 | 90.31 | 86.11 | 86.82 | 58.32 | qfq | 522,350 | 45,992,028 | -0.65% |
| 2023-07-31 | 87.56 | 87.92 | 85.01 | 87.39 | 58.70 | qfq | 946,469 | 82,119,228 | -0.46% |
| 2023-07-28 | 89.00 | 90.40 | 87.08 | 87.79 | 58.97 | qfq | 923,433 | 81,545,745 | -1.91% |
| 2023-07-27 | 91.44 | 91.44 | 89.33 | 89.50 | 60.12 | qfq | 353,619 | 31,890,038 | -1.65% |
| 2023-07-26 | 92.75 | 92.95 | 89.68 | 91.00 | 61.13 | qfq | 1,098,850 | 99,774,445 | -2.78% |
| 2023-07-25 | 93.94 | 93.94 | 91.28 | 93.60 | 62.88 | qfq | 785,092 | 72,794,748 | 0.68% |
| 2023-07-24 | 93.18 | 94.50 | 90.50 | 92.97 | 62.45 | qfq | 1,009,703 | 93,505,710 | -0.02% |
| 2023-07-21 | 89.00 | 93.98 | 89.00 | 92.99 | 62.47 | qfq | 768,869 | 71,102,543 | 4.02% |
| 2023-07-20 | 88.01 | 92.62 | 86.45 | 89.40 | 60.05 | qfq | 712,432 | 64,345,411 | 0.00% |
| 2023-07-19 | 90.82 | 91.17 | 88.76 | 89.40 | 60.05 | qfq | 656,866 | 58,807,981 | -1.89% |
| 2023-07-18 | 91.00 | 92.31 | 89.03 | 91.12 | 61.21 | qfq | 649,598 | 59,020,613 | 0.13% |