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
ST逸飞688646.SH
最近收盘价66.252026-07-17
最近交易日2026-07-17
成交量（股）732,546
成交额（元）49,227,949
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 2024-10-17 | cash_dividend | 0.13247 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-18 | 2024-06-24 | cash_dividend | 0.33 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 68.67 | 69.45 | 65.50 | 66.25 | 66.25 | qfq | 732,546 | 49,227,949 | -3.54% |
| 2026-07-16 | 70.00 | 70.13 | 67.65 | 68.68 | 68.68 | qfq | 841,613 | 57,869,883 | -1.89% |
| 2026-07-15 | 65.88 | 71.58 | 64.22 | 70.00 | 70.00 | qfq | 2,249,455 | 154,691,984 | 8.43% |
| 2026-07-14 | 61.22 | 65.97 | 56.31 | 64.56 | 64.56 | qfq | 1,825,936 | 111,959,877 | 5.46% |
| 2026-07-13 | 68.56 | 68.56 | 61.01 | 61.22 | 61.22 | qfq | 1,686,282 | 106,524,438 | -9.52% |
| 2026-07-10 | 69.77 | 70.10 | 66.88 | 67.66 | 67.66 | qfq | 1,075,545 | 73,111,885 | -3.02% |
| 2026-07-09 | 70.40 | 70.67 | 66.50 | 69.77 | 69.77 | qfq | 1,174,145 | 80,569,435 | -0.88% |
| 2026-07-08 | 70.70 | 71.49 | 67.60 | 70.39 | 70.39 | qfq | 777,672 | 54,081,952 | -0.44% |
| 2026-07-07 | 73.20 | 73.87 | 67.70 | 70.70 | 70.70 | qfq | 1,476,335 | 103,593,145 | -3.64% |
| 2026-07-06 | 78.22 | 80.29 | 71.50 | 73.37 | 73.37 | qfq | 2,368,017 | 177,922,184 | -6.15% |
| 2026-07-03 | 75.00 | 80.20 | 74.00 | 78.18 | 78.18 | qfq | 2,699,243 | 211,175,637 | 5.93% |
| 2026-07-02 | 75.88 | 75.88 | 72.50 | 73.80 | 73.80 | qfq | 760,210 | 56,546,069 | -1.49% |
| 2026-07-01 | 74.66 | 77.28 | 74.07 | 74.92 | 74.92 | qfq | 1,020,368 | 77,364,355 | 1.02% |
| 2026-06-30 | 70.50 | 74.22 | 69.66 | 74.16 | 74.16 | qfq | 1,073,496 | 77,961,990 | 4.22% |
| 2026-06-29 | 74.85 | 74.88 | 71.10 | 71.16 | 71.16 | qfq | 747,385 | 54,031,453 | -3.71% |
| 2026-06-26 | 73.20 | 74.35 | 71.09 | 73.90 | 73.90 | qfq | 759,413 | 55,354,645 | 1.62% |
| 2026-06-25 | 75.48 | 76.89 | 70.16 | 72.72 | 72.72 | qfq | 1,356,763 | 99,699,670 | -3.71% |
| 2026-06-24 | 75.00 | 76.35 | 72.43 | 75.52 | 75.52 | qfq | 1,601,347 | 119,168,654 | -1.92% |
| 2026-06-23 | 73.70 | 79.75 | 70.51 | 77.00 | 77.00 | qfq | 2,821,303 | 215,174,802 | 6.13% |
| 2026-06-22 | 72.25 | 76.60 | 71.90 | 72.55 | 72.55 | qfq | 2,271,659 | 168,236,553 | 2.23% |
| 2026-06-18 | 66.36 | 71.30 | 66.36 | 70.97 | 70.97 | qfq | 1,541,119 | 107,548,925 | 6.96% |
| 2026-06-17 | 66.05 | 67.50 | 65.99 | 66.35 | 66.35 | qfq | 609,522 | 40,500,729 | 0.45% |
| 2026-06-16 | 67.00 | 67.58 | 65.03 | 66.05 | 66.05 | qfq | 916,350 | 60,532,182 | -0.59% |
| 2026-06-15 | 65.18 | 66.47 | 64.13 | 66.44 | 66.44 | qfq | 957,283 | 63,126,077 | 3.99% |
| 2026-06-12 | 63.90 | 65.20 | 63.21 | 63.89 | 63.89 | qfq | 792,777 | 50,967,343 | -0.02% |
| 2026-06-11 | 64.00 | 65.77 | 63.12 | 63.90 | 63.90 | qfq | 679,963 | 43,656,932 | -1.39% |
| 2026-06-10 | 64.50 | 65.49 | 61.99 | 64.80 | 64.80 | qfq | 818,413 | 51,988,503 | 0.26% |
| 2026-06-09 | 64.27 | 64.76 | 62.58 | 64.63 | 64.63 | qfq | 996,195 | 63,830,304 | 5.45% |
| 2026-06-08 | 62.00 | 64.00 | 61.00 | 61.29 | 61.29 | qfq | 894,983 | 55,829,287 | -5.17% |
| 2026-06-05 | 67.71 | 67.80 | 64.08 | 64.63 | 64.63 | qfq | 1,171,407 | 76,981,009 | -4.96% |
| 2026-06-04 | 68.71 | 69.60 | 67.59 | 68.00 | 68.00 | qfq | 740,543 | 50,577,293 | -1.41% |
| 2026-06-03 | 68.21 | 70.45 | 67.50 | 68.97 | 68.97 | qfq | 971,205 | 66,947,909 | 1.13% |
| 2026-06-02 | 68.00 | 69.58 | 67.44 | 68.20 | 68.20 | qfq | 991,994 | 67,853,643 | 0.29% |
| 2026-06-01 | 65.58 | 68.48 | 64.01 | 68.00 | 68.00 | qfq | 1,690,363 | 113,564,686 | 7.10% |
| 2026-05-29 | 68.00 | 68.00 | 62.50 | 63.49 | 63.49 | qfq | 2,294,015 | 149,252,154 | -6.34% |
| 2026-05-28 | 70.42 | 70.42 | 67.13 | 67.79 | 67.79 | qfq | 1,504,390 | 102,240,702 | -3.09% |
| 2026-05-27 | 72.30 | 73.40 | 69.38 | 69.95 | 69.95 | qfq | 1,155,636 | 81,574,016 | -3.21% |
| 2026-05-26 | 72.82 | 74.82 | 68.00 | 72.27 | 72.27 | qfq | 2,455,397 | 173,955,562 | -2.63% |
| 2026-05-25 | 74.77 | 75.95 | 72.20 | 74.22 | 74.22 | qfq | 1,385,368 | 102,838,644 | 0.61% |
| 2026-05-22 | 69.60 | 73.77 | 69.55 | 73.77 | 73.77 | qfq | 1,458,998 | 105,095,296 | 5.85% |
| 2026-05-21 | 71.44 | 75.00 | 68.60 | 69.69 | 69.69 | qfq | 1,794,234 | 128,193,423 | -0.87% |
| 2026-05-20 | 69.76 | 70.44 | 68.63 | 70.30 | 70.30 | qfq | 755,550 | 52,322,553 | 0.44% |
| 2026-05-19 | 70.25 | 71.73 | 68.14 | 69.99 | 69.99 | qfq | 1,156,409 | 80,245,365 | -0.30% |
| 2026-05-18 | 67.27 | 70.99 | 67.00 | 70.20 | 70.20 | qfq | 1,316,601 | 91,859,364 | 3.75% |
| 2026-05-15 | 66.58 | 69.73 | 66.20 | 67.66 | 67.66 | qfq | 1,259,940 | 85,655,358 | 1.39% |
| 2026-05-14 | 65.83 | 67.69 | 65.00 | 66.73 | 66.73 | qfq | 1,411,772 | 93,923,478 | 0.56% |
| 2026-05-13 | 61.45 | 67.33 | 60.58 | 66.36 | 66.36 | qfq | 1,949,428 | 125,250,684 | 8.41% |
| 2026-05-12 | 61.45 | 62.00 | 60.50 | 61.21 | 61.21 | qfq | 907,554 | 55,501,025 | 0.21% |
| 2026-05-11 | 62.00 | 62.10 | 60.00 | 61.08 | 61.08 | qfq | 1,249,594 | 76,001,364 | -0.65% |
| 2026-05-08 | 62.43 | 63.88 | 60.00 | 61.48 | 61.48 | qfq | 1,528,926 | 94,799,944 | -1.58% |
| 2026-05-07 | 61.78 | 63.29 | 61.65 | 62.47 | 62.47 | qfq | 1,144,667 | 71,507,535 | 1.28% |
| 2026-05-06 | 59.78 | 62.50 | 59.78 | 61.68 | 61.68 | qfq | 1,506,273 | 92,318,820 | 4.01% |
| 2026-04-30 | 57.29 | 59.30 | 56.60 | 59.30 | 59.30 | qfq | 1,158,305 | 66,986,339 | 3.96% |
| 2026-04-29 | 56.80 | 57.30 | 55.61 | 57.04 | 57.04 | qfq | 850,804 | 47,979,832 | 1.53% |
| 2026-04-28 | 57.35 | 57.35 | 55.50 | 56.18 | 56.18 | qfq | 1,119,936 | 63,019,379 | -1.70% |
| 2026-04-27 | 54.48 | 58.48 | 54.48 | 57.15 | 57.15 | qfq | 1,679,568 | 95,637,659 | 4.92% |
| 2026-04-24 | 53.36 | 54.73 | 53.36 | 54.47 | 54.47 | qfq | 1,113,620 | 60,493,278 | 1.15% |
| 2026-04-23 | 54.52 | 54.72 | 52.70 | 53.85 | 53.85 | qfq | 1,487,402 | 79,340,007 | -0.85% |
| 2026-04-22 | 53.50 | 55.08 | 53.15 | 54.31 | 54.31 | qfq | 1,013,911 | 55,156,283 | 1.46% |
| 2026-04-21 | 54.00 | 54.70 | 53.07 | 53.53 | 53.53 | qfq | 843,014 | 45,204,316 | -0.45% |
| 2026-04-20 | 51.17 | 54.89 | 51.00 | 53.77 | 53.77 | qfq | 2,439,386 | 128,262,574 | 0.04% |
| 2026-04-17 | 52.00 | 54.20 | 51.37 | 53.75 | 53.75 | qfq | 2,081,084 | 110,470,781 | 4.57% |
| 2026-04-16 | 51.29 | 52.00 | 50.91 | 51.40 | 51.40 | qfq | 755,762 | 38,907,631 | 0.21% |
| 2026-04-15 | 51.70 | 52.44 | 50.69 | 51.29 | 51.29 | qfq | 842,444 | 43,295,282 | -0.41% |
| 2026-04-14 | 50.45 | 51.78 | 50.45 | 51.50 | 51.50 | qfq | 1,249,775 | 63,791,104 | 2.08% |
| 2026-04-13 | 50.00 | 50.69 | 49.88 | 50.45 | 50.45 | qfq | 660,068 | 33,236,020 | 0.50% |
| 2026-04-10 | 50.25 | 50.50 | 49.50 | 50.20 | 50.20 | qfq | 815,628 | 40,733,560 | -0.85% |
| 2026-04-09 | 50.80 | 50.82 | 49.88 | 50.63 | 50.63 | qfq | 554,257 | 27,854,859 | -0.37% |
| 2026-04-08 | 51.49 | 51.84 | 50.32 | 50.82 | 50.82 | qfq | 911,995 | 46,773,573 | 0.34% |
| 2026-04-07 | 50.49 | 51.57 | 50.00 | 50.65 | 50.65 | qfq | 694,965 | 35,415,305 | 1.20% |
| 2026-04-03 | 50.50 | 50.50 | 49.66 | 50.05 | 50.05 | qfq | 335,907 | 16,801,804 | -0.58% |
| 2026-04-02 | 50.30 | 50.91 | 50.07 | 50.34 | 50.34 | qfq | 421,751 | 21,306,388 | -0.55% |
| 2026-04-01 | 50.80 | 51.00 | 50.26 | 50.62 | 50.62 | qfq | 467,876 | 23,692,871 | 0.84% |
| 2026-03-31 | 50.21 | 51.70 | 49.55 | 50.20 | 50.20 | qfq | 798,950 | 40,394,541 | -1.16% |
| 2026-03-30 | 50.60 | 50.90 | 50.00 | 50.79 | 50.79 | qfq | 880,979 | 44,454,543 | 0.14% |
| 2026-03-27 | 47.00 | 51.10 | 46.99 | 50.72 | 50.72 | qfq | 1,611,558 | 80,162,684 | 7.30% |
| 2026-03-26 | 47.10 | 48.59 | 46.89 | 47.27 | 47.27 | qfq | 573,051 | 27,314,707 | -0.84% |
| 2026-03-25 | 47.28 | 48.44 | 47.28 | 47.67 | 47.67 | qfq | 756,480 | 36,085,405 | 1.00% |
| 2026-03-24 | 46.60 | 47.66 | 45.46 | 47.20 | 47.20 | qfq | 987,078 | 45,844,952 | 3.83% |
| 2026-03-23 | 46.46 | 47.87 | 44.72 | 45.46 | 45.46 | qfq | 1,457,967 | 67,779,864 | -5.88% |
| 2026-03-20 | 48.66 | 49.60 | 47.60 | 48.30 | 48.30 | qfq | 1,010,536 | 49,216,581 | -0.29% |
| 2026-03-19 | 49.50 | 49.97 | 48.44 | 48.44 | 48.44 | qfq | 877,390 | 43,018,153 | -3.83% |
| 2026-03-18 | 50.88 | 51.50 | 48.08 | 50.37 | 50.37 | qfq | 1,189,304 | 58,843,108 | -1.00% |
| 2026-03-17 | 51.78 | 53.53 | 50.18 | 50.88 | 50.88 | qfq | 802,264 | 41,283,719 | -1.74% |
| 2026-03-16 | 51.83 | 51.83 | 50.00 | 51.78 | 51.78 | qfq | 868,694 | 44,235,692 | 0.02% |
| 2026-03-13 | 52.85 | 54.23 | 51.60 | 51.77 | 51.77 | qfq | 1,250,827 | 65,870,504 | -2.32% |
| 2026-03-12 | 52.12 | 53.18 | 51.30 | 53.00 | 53.00 | qfq | 1,435,035 | 74,692,518 | 0.97% |
| 2026-03-11 | 52.00 | 53.18 | 51.78 | 52.49 | 52.49 | qfq | 1,793,260 | 94,350,892 | 2.20% |
| 2026-03-10 | 48.82 | 52.52 | 48.82 | 51.36 | 51.36 | qfq | 1,622,984 | 82,407,170 | 5.48% |
| 2026-03-09 | 48.05 | 49.60 | 47.54 | 48.69 | 48.69 | qfq | 1,321,339 | 64,361,006 | 0.39% |
| 2026-03-06 | 46.50 | 48.80 | 46.50 | 48.50 | 48.50 | qfq | 859,861 | 41,565,833 | 2.62% |
| 2026-03-05 | 46.50 | 48.40 | 46.50 | 47.26 | 47.26 | qfq | 1,053,499 | 50,160,597 | 2.12% |
| 2026-03-04 | 44.20 | 46.74 | 44.03 | 46.28 | 46.28 | qfq | 1,251,953 | 57,628,408 | 2.84% |
| 2026-03-03 | 46.99 | 47.28 | 45.00 | 45.00 | 45.00 | qfq | 1,423,746 | 65,228,084 | -4.23% |
| 2026-03-02 | 45.40 | 47.38 | 45.10 | 46.99 | 46.99 | qfq | 1,660,978 | 77,625,713 | 2.33% |
| 2026-02-27 | 45.30 | 47.18 | 44.89 | 45.92 | 45.92 | qfq | 1,477,939 | 68,271,218 | 1.59% |
| 2026-02-26 | 43.79 | 45.80 | 43.12 | 45.20 | 45.20 | qfq | 1,221,867 | 54,445,364 | 2.89% |
| 2026-02-25 | 45.29 | 45.29 | 43.28 | 43.93 | 43.93 | qfq | 1,430,422 | 62,979,314 | -2.62% |
| 2026-02-24 | 44.81 | 46.34 | 44.81 | 45.11 | 45.11 | qfq | 1,559,599 | 71,115,882 | 0.67% |
| 2026-02-13 | 42.24 | 45.60 | 41.67 | 44.81 | 44.81 | qfq | 2,153,504 | 95,955,614 | 6.89% |
| 2026-02-12 | 41.30 | 42.49 | 41.14 | 41.92 | 41.92 | qfq | 889,455 | 37,310,984 | 1.57% |
| 2026-02-11 | 39.55 | 41.70 | 39.55 | 41.27 | 41.27 | qfq | 1,221,603 | 50,239,351 | 3.46% |
| 2026-02-10 | 40.00 | 40.39 | 39.52 | 39.89 | 39.89 | qfq | 559,320 | 22,377,092 | -0.05% |
| 2026-02-09 | 39.35 | 40.67 | 39.35 | 39.91 | 39.91 | qfq | 850,340 | 34,042,597 | 1.22% |
| 2026-02-06 | 39.00 | 40.09 | 38.87 | 39.43 | 39.43 | qfq | 588,863 | 23,364,602 | 0.59% |
| 2026-02-05 | 38.86 | 39.89 | 38.22 | 39.20 | 39.20 | qfq | 1,010,668 | 39,660,119 | 1.58% |
| 2026-02-04 | 38.48 | 38.60 | 38.10 | 38.59 | 38.59 | qfq | 681,304 | 26,136,922 | 0.63% |
| 2026-02-03 | 38.15 | 38.70 | 37.67 | 38.35 | 38.35 | qfq | 744,889 | 28,540,800 | 1.89% |
| 2026-02-02 | 39.72 | 39.72 | 37.59 | 37.64 | 37.64 | qfq | 982,088 | 37,508,869 | -2.99% |
| 2026-01-30 | 37.93 | 39.38 | 37.57 | 38.80 | 38.80 | qfq | 1,172,037 | 44,955,192 | 2.75% |
| 2026-01-29 | 40.15 | 40.59 | 37.70 | 37.76 | 37.76 | qfq | 2,028,918 | 79,380,511 | -7.50% |
| 2026-01-28 | 36.80 | 41.33 | 36.79 | 40.82 | 40.82 | qfq | 3,287,395 | 128,828,229 | 10.62% |
| 2026-01-27 | 36.50 | 37.50 | 35.88 | 36.90 | 36.90 | qfq | 2,179,598 | 79,903,100 | -3.00% |
| 2026-01-26 | 38.67 | 39.50 | 37.70 | 38.04 | 38.04 | qfq | 893,915 | 33,999,473 | -1.63% |
| 2026-01-23 | 37.70 | 38.92 | 37.70 | 38.67 | 38.67 | qfq | 1,179,858 | 45,449,883 | 2.63% |
| 2026-01-22 | 38.02 | 38.50 | 37.67 | 37.68 | 37.68 | qfq | 681,081 | 25,844,457 | -0.89% |
| 2026-01-21 | 38.00 | 38.61 | 37.60 | 38.02 | 38.02 | qfq | 699,231 | 26,632,673 | -0.16% |
| 2026-01-20 | 38.70 | 39.90 | 37.90 | 38.08 | 38.08 | qfq | 1,213,333 | 47,162,340 | -1.81% |
| 2026-01-19 | 37.78 | 38.97 | 37.51 | 38.78 | 38.78 | qfq | 1,550,723 | 59,363,424 | 4.67% |
| 2026-01-16 | 37.78 | 38.49 | 36.88 | 37.05 | 37.05 | qfq | 1,069,227 | 40,171,948 | -0.80% |
| 2026-01-15 | 35.59 | 37.35 | 35.46 | 37.35 | 37.35 | qfq | 1,563,487 | 57,017,292 | 4.92% |
| 2026-01-14 | 35.54 | 36.36 | 35.32 | 35.60 | 35.60 | qfq | 1,214,409 | 43,322,598 | 0.48% |
| 2026-01-13 | 36.33 | 36.33 | 35.30 | 35.43 | 35.43 | qfq | 1,341,771 | 47,721,346 | -2.53% |
| 2026-01-12 | 36.23 | 36.48 | 36.04 | 36.35 | 36.35 | qfq | 950,999 | 34,571,760 | 0.33% |
| 2026-01-09 | 36.25 | 36.31 | 36.00 | 36.23 | 36.23 | qfq | 348,262 | 12,594,296 | 0.22% |
| 2026-01-08 | 35.99 | 36.68 | 35.90 | 36.15 | 36.15 | qfq | 700,857 | 25,464,766 | 0.61% |
| 2026-01-07 | 35.54 | 35.96 | 35.29 | 35.93 | 35.93 | qfq | 665,425 | 23,653,673 | 1.38% |
| 2026-01-06 | 35.77 | 36.15 | 35.20 | 35.44 | 35.44 | qfq | 961,262 | 34,216,717 | -1.20% |
| 2026-01-05 | 35.59 | 36.15 | 35.59 | 35.87 | 35.87 | qfq | 652,439 | 23,423,531 | 0.50% |
| 2025-12-31 | 35.76 | 35.80 | 35.52 | 35.69 | 35.69 | qfq | 245,807 | 8,761,373 | 0.17% |
| 2025-12-30 | 35.70 | 35.95 | 35.42 | 35.63 | 35.63 | qfq | 370,985 | 13,229,999 | -0.42% |
| 2025-12-29 | 36.45 | 36.58 | 35.53 | 35.78 | 35.78 | qfq | 792,345 | 28,462,926 | -1.84% |
| 2025-12-26 | 36.78 | 36.78 | 36.39 | 36.45 | 36.45 | qfq | 500,965 | 18,303,396 | -0.27% |
| 2025-12-25 | 36.81 | 37.38 | 36.36 | 36.55 | 36.55 | qfq | 608,321 | 22,274,672 | -1.03% |
| 2025-12-24 | 36.33 | 37.13 | 35.93 | 36.93 | 36.93 | qfq | 749,593 | 27,585,545 | 2.58% |
| 2025-12-23 | 36.06 | 36.28 | 35.88 | 36.00 | 36.00 | qfq | 444,635 | 16,023,301 | 0.14% |
| 2025-12-22 | 36.00 | 36.17 | 35.80 | 35.95 | 35.95 | qfq | 400,995 | 14,434,521 | 0.42% |
| 2025-12-19 | 35.60 | 36.11 | 35.60 | 35.80 | 35.80 | qfq | 411,014 | 14,705,483 | 0.08% |
| 2025-12-18 | 35.80 | 36.29 | 35.50 | 35.77 | 35.77 | qfq | 576,942 | 20,679,177 | -1.05% |
| 2025-12-17 | 35.83 | 36.40 | 35.36 | 36.15 | 36.15 | qfq | 495,489 | 17,732,840 | 0.14% |
| 2025-12-16 | 35.96 | 36.33 | 35.70 | 36.10 | 36.10 | qfq | 414,183 | 14,925,820 | 0.39% |
| 2025-12-15 | 36.56 | 36.56 | 35.91 | 35.96 | 35.96 | qfq | 338,416 | 12,238,720 | -0.58% |
| 2025-12-12 | 36.99 | 36.99 | 36.04 | 36.17 | 36.17 | qfq | 567,929 | 20,602,212 | -1.44% |
| 2025-12-11 | 37.25 | 37.40 | 36.37 | 36.70 | 36.70 | qfq | 475,964 | 17,577,033 | -1.48% |
| 2025-12-10 | 37.14 | 37.39 | 36.78 | 37.25 | 37.25 | qfq | 539,793 | 20,070,299 | 0.30% |
| 2025-12-09 | 37.15 | 37.50 | 36.69 | 37.14 | 37.14 | qfq | 624,655 | 23,154,371 | 0.30% |
| 2025-12-08 | 35.91 | 37.29 | 35.91 | 37.03 | 37.03 | qfq | 971,790 | 35,840,071 | 2.86% |
| 2025-12-05 | 35.35 | 36.18 | 34.99 | 36.00 | 36.00 | qfq | 794,911 | 28,304,443 | 2.45% |
| 2025-12-04 | 35.02 | 35.84 | 35.02 | 35.14 | 35.14 | qfq | 539,494 | 19,078,251 | -0.45% |
| 2025-12-03 | 35.55 | 35.60 | 34.90 | 35.30 | 35.30 | qfq | 375,386 | 13,241,741 | -0.03% |
| 2025-12-02 | 36.18 | 36.18 | 35.10 | 35.31 | 35.31 | qfq | 811,839 | 28,727,252 | -2.40% |
| 2025-12-01 | 36.71 | 36.98 | 36.03 | 36.18 | 36.18 | qfq | 762,714 | 27,796,106 | -0.90% |
| 2025-11-28 | 35.99 | 36.68 | 35.50 | 36.51 | 36.51 | qfq | 904,658 | 32,907,684 | 2.13% |
| 2025-11-27 | 36.10 | 36.40 | 35.61 | 35.75 | 35.75 | qfq | 633,238 | 22,732,454 | -0.36% |
| 2025-11-26 | 35.37 | 36.89 | 35.37 | 35.88 | 35.88 | qfq | 972,999 | 35,242,882 | 1.44% |
| 2025-11-25 | 35.18 | 35.63 | 35.18 | 35.37 | 35.37 | qfq | 715,656 | 25,342,945 | 0.65% |
| 2025-11-24 | 34.65 | 35.50 | 34.65 | 35.14 | 35.14 | qfq | 573,402 | 20,166,288 | 1.24% |
| 2025-11-21 | 35.60 | 35.98 | 34.21 | 34.71 | 34.71 | qfq | 1,256,590 | 43,798,447 | -3.61% |
| 2025-11-20 | 36.60 | 36.74 | 35.83 | 36.01 | 36.01 | qfq | 422,004 | 15,300,212 | 0.22% |
| 2025-11-19 | 36.77 | 37.18 | 35.60 | 35.93 | 35.93 | qfq | 641,469 | 23,104,938 | -2.28% |
| 2025-11-18 | 37.00 | 37.71 | 36.40 | 36.77 | 36.77 | qfq | 804,431 | 29,780,127 | -0.92% |
| 2025-11-17 | 36.50 | 37.77 | 36.40 | 37.11 | 37.11 | qfq | 865,058 | 32,029,822 | 0.11% |
| 2025-11-14 | 37.67 | 37.95 | 37.07 | 37.07 | 37.07 | qfq | 783,777 | 29,419,702 | -2.42% |
| 2025-11-13 | 37.95 | 38.27 | 37.50 | 37.99 | 37.99 | qfq | 1,084,000 | 41,036,367 | 0.08% |
| 2025-11-12 | 39.07 | 39.83 | 37.78 | 37.96 | 37.96 | qfq | 960,349 | 36,794,472 | -2.97% |
| 2025-11-11 | 39.24 | 39.66 | 38.55 | 39.12 | 39.12 | qfq | 912,212 | 35,617,107 | -0.31% |
| 2025-11-10 | 38.21 | 40.40 | 38.21 | 39.24 | 39.24 | qfq | 2,077,118 | 82,087,581 | 3.21% |
| 2025-11-07 | 37.77 | 39.38 | 37.01 | 38.02 | 38.02 | qfq | 2,177,616 | 83,538,237 | 2.20% |
| 2025-11-06 | 36.66 | 37.80 | 36.16 | 37.20 | 37.20 | qfq | 1,258,564 | 46,412,747 | 3.28% |
| 2025-11-05 | 36.43 | 36.95 | 35.50 | 36.02 | 36.02 | qfq | 1,886,670 | 68,081,831 | -2.62% |
| 2025-11-04 | 35.66 | 37.90 | 35.66 | 36.99 | 36.99 | qfq | 3,082,234 | 113,931,253 | 3.73% |
| 2025-11-03 | 35.87 | 36.23 | 35.22 | 35.66 | 35.66 | qfq | 2,802,068 | 100,284,806 | 3.24% |
| 2025-10-31 | 32.57 | 35.08 | 32.46 | 34.54 | 34.54 | qfq | 2,594,124 | 88,709,995 | 6.05% |
| 2025-10-30 | 32.09 | 32.70 | 31.67 | 32.57 | 32.57 | qfq | 2,317,246 | 74,443,365 | -1.66% |
| 2025-10-29 | 32.85 | 33.33 | 32.64 | 33.12 | 33.12 | qfq | 874,007 | 28,868,178 | 0.82% |
| 2025-10-28 | 32.55 | 33.22 | 32.54 | 32.85 | 32.85 | qfq | 818,860 | 26,872,914 | 0.92% |
| 2025-10-27 | 32.40 | 32.89 | 32.18 | 32.55 | 32.55 | qfq | 987,426 | 32,140,924 | 0.65% |
| 2025-10-24 | 31.22 | 32.50 | 31.16 | 32.34 | 32.34 | qfq | 1,554,675 | 49,930,923 | 3.92% |
| 2025-10-23 | 30.88 | 31.12 | 30.66 | 31.12 | 31.12 | qfq | 436,235 | 13,465,560 | 0.48% |
| 2025-10-22 | 30.90 | 31.08 | 30.76 | 30.97 | 30.97 | qfq | 409,405 | 12,671,669 | 0.26% |
| 2025-10-21 | 30.48 | 31.10 | 30.40 | 30.89 | 30.89 | qfq | 788,951 | 24,307,272 | 1.71% |
| 2025-10-20 | 30.89 | 30.89 | 29.95 | 30.37 | 30.37 | qfq | 737,790 | 22,376,508 | 1.30% |
| 2025-10-17 | 30.57 | 31.03 | 29.94 | 29.98 | 29.98 | qfq | 933,693 | 28,448,930 | -1.93% |
| 2025-10-16 | 30.90 | 31.08 | 30.54 | 30.57 | 30.57 | qfq | 608,120 | 18,669,329 | -1.07% |
| 2025-10-15 | 30.35 | 31.15 | 30.21 | 30.90 | 30.90 | qfq | 984,331 | 30,296,272 | 1.71% |
| 2025-10-14 | 31.28 | 31.36 | 30.35 | 30.38 | 30.38 | qfq | 1,090,546 | 33,501,816 | -1.97% |
| 2025-10-13 | 30.60 | 31.13 | 30.03 | 30.99 | 30.99 | qfq | 994,484 | 30,607,069 | -1.27% |
| 2025-10-10 | 32.49 | 32.49 | 31.31 | 31.39 | 31.39 | qfq | 1,210,520 | 38,512,602 | -2.88% |
| 2025-10-09 | 33.00 | 33.07 | 32.24 | 32.32 | 32.32 | qfq | 1,388,787 | 45,358,583 | -0.25% |
| 2025-09-30 | 32.20 | 32.50 | 32.04 | 32.40 | 32.40 | qfq | 865,734 | 27,983,302 | 1.25% |
| 2025-09-29 | 31.20 | 32.29 | 31.08 | 32.00 | 32.00 | qfq | 1,445,024 | 46,056,114 | 3.29% |
| 2025-09-26 | 31.68 | 31.75 | 30.95 | 30.98 | 30.98 | qfq | 1,021,838 | 31,987,360 | -2.24% |
| 2025-09-25 | 31.90 | 32.32 | 31.61 | 31.69 | 31.69 | qfq | 921,040 | 29,465,730 | -0.09% |
| 2025-09-24 | 31.24 | 31.94 | 30.71 | 31.72 | 31.72 | qfq | 1,120,793 | 35,382,047 | 1.54% |
| 2025-09-23 | 31.48 | 31.91 | 30.30 | 31.24 | 31.24 | qfq | 1,436,628 | 44,546,280 | -1.08% |
| 2025-09-22 | 31.93 | 32.27 | 31.43 | 31.58 | 31.58 | qfq | 862,661 | 27,325,292 | -1.10% |
| 2025-09-19 | 31.95 | 32.33 | 31.73 | 31.93 | 31.93 | qfq | 1,128,826 | 36,245,539 | 0.41% |
| 2025-09-18 | 32.48 | 32.49 | 31.73 | 31.80 | 31.80 | qfq | 1,933,260 | 62,291,420 | -1.33% |
| 2025-09-17 | 31.88 | 32.58 | 31.88 | 32.23 | 32.23 | qfq | 1,193,962 | 38,494,765 | 1.38% |
| 2025-09-16 | 31.77 | 32.15 | 31.68 | 31.79 | 31.79 | qfq | 932,736 | 29,722,222 | -0.03% |
| 2025-09-15 | 32.70 | 32.70 | 31.77 | 31.80 | 31.80 | qfq | 1,431,501 | 45,915,360 | -2.48% |
| 2025-09-12 | 32.50 | 33.19 | 32.02 | 32.61 | 32.61 | qfq | 1,237,190 | 40,417,934 | 0.96% |
| 2025-09-11 | 32.32 | 32.55 | 32.02 | 32.30 | 32.30 | qfq | 1,252,712 | 40,438,147 | -0.25% |
| 2025-09-10 | 32.72 | 33.05 | 31.90 | 32.38 | 32.38 | qfq | 1,274,961 | 41,330,258 | -1.28% |
| 2025-09-09 | 32.67 | 33.91 | 32.13 | 32.80 | 32.80 | qfq | 2,495,741 | 82,367,360 | 0.40% |
| 2025-09-08 | 31.86 | 32.83 | 31.50 | 32.67 | 32.67 | qfq | 2,382,438 | 77,055,588 | 5.39% |
| 2025-09-05 | 29.90 | 31.14 | 29.68 | 31.00 | 31.00 | qfq | 1,524,091 | 46,668,642 | 4.27% |
| 2025-09-04 | 30.03 | 30.41 | 29.33 | 29.73 | 29.73 | qfq | 1,478,227 | 44,352,977 | -1.49% |
| 2025-09-03 | 30.69 | 31.03 | 30.16 | 30.18 | 30.18 | qfq | 1,325,393 | 40,365,601 | -1.66% |
| 2025-09-02 | 31.30 | 31.35 | 30.22 | 30.69 | 30.69 | qfq | 1,375,696 | 42,156,506 | -1.85% |
| 2025-09-01 | 30.91 | 31.28 | 30.72 | 31.27 | 31.27 | qfq | 1,195,257 | 37,084,313 | 1.26% |
| 2025-08-29 | 30.91 | 31.39 | 30.65 | 30.88 | 30.88 | qfq | 1,021,779 | 31,612,095 | -0.42% |
| 2025-08-28 | 31.09 | 31.38 | 30.25 | 31.01 | 31.01 | qfq | 2,031,412 | 62,746,328 | -0.39% |
| 2025-08-27 | 32.10 | 32.39 | 31.01 | 31.13 | 31.13 | qfq | 1,691,921 | 53,869,054 | -2.93% |
| 2025-08-26 | 32.80 | 32.80 | 31.85 | 32.07 | 32.07 | qfq | 2,381,883 | 76,588,075 | -2.29% |
| 2025-08-25 | 31.88 | 33.37 | 31.83 | 32.82 | 32.82 | qfq | 2,592,191 | 84,646,605 | 5.53% |
| 2025-08-22 | 31.00 | 31.30 | 30.88 | 31.10 | 31.10 | qfq | 991,025 | 30,755,477 | -0.03% |
| 2025-08-21 | 31.09 | 31.55 | 30.80 | 31.11 | 31.11 | qfq | 1,416,793 | 44,136,822 | 0.10% |
| 2025-08-20 | 30.91 | 31.35 | 30.72 | 31.08 | 31.08 | qfq | 1,088,464 | 33,746,368 | 0.03% |
| 2025-08-19 | 31.48 | 31.51 | 30.74 | 31.07 | 31.07 | qfq | 1,795,049 | 55,809,991 | -1.49% |
| 2025-08-18 | 31.75 | 31.81 | 31.00 | 31.54 | 31.54 | qfq | 1,733,711 | 54,459,848 | 0.10% |
| 2025-08-15 | 31.40 | 31.68 | 31.05 | 31.51 | 31.51 | qfq | 1,270,366 | 39,978,686 | 0.38% |
| 2025-08-14 | 32.01 | 32.26 | 31.23 | 31.39 | 31.39 | qfq | 2,032,859 | 64,455,021 | -1.32% |
| 2025-08-13 | 30.75 | 32.03 | 30.75 | 31.81 | 31.81 | qfq | 2,696,746 | 85,270,874 | 4.02% |
| 2025-08-12 | 30.53 | 31.16 | 30.39 | 30.58 | 30.58 | qfq | 1,961,142 | 60,207,998 | 1.19% |
| 2025-08-11 | 28.98 | 31.30 | 28.90 | 30.22 | 30.22 | qfq | 3,136,913 | 93,834,972 | 5.74% |
| 2025-08-08 | 28.96 | 29.07 | 28.51 | 28.58 | 28.58 | qfq | 1,381,786 | 39,621,518 | -0.83% |
| 2025-08-07 | 28.60 | 29.41 | 28.60 | 28.82 | 28.82 | qfq | 2,091,122 | 60,730,324 | 0.84% |
| 2025-08-06 | 28.51 | 28.70 | 28.46 | 28.58 | 28.58 | qfq | 1,449,948 | 41,412,914 | 0.11% |
| 2025-08-05 | 28.55 | 28.76 | 28.38 | 28.55 | 28.55 | qfq | 739,207 | 21,094,118 | 0.14% |
| 2025-08-04 | 28.30 | 28.62 | 28.12 | 28.51 | 28.51 | qfq | 934,256 | 26,457,286 | 0.42% |
| 2025-08-01 | 28.51 | 29.05 | 28.26 | 28.39 | 28.39 | qfq | 1,407,698 | 40,262,598 | -0.49% |
| 2025-07-31 | 28.34 | 28.84 | 28.24 | 28.53 | 28.53 | qfq | 1,394,910 | 39,798,093 | 1.06% |
| 2025-07-30 | 28.96 | 28.96 | 28.16 | 28.23 | 28.23 | qfq | 1,250,502 | 35,554,931 | -2.18% |
| 2025-07-29 | 29.12 | 29.14 | 28.80 | 28.86 | 28.86 | qfq | 950,661 | 27,492,267 | -0.89% |
| 2025-07-28 | 29.07 | 29.15 | 28.90 | 29.12 | 29.12 | qfq | 943,490 | 27,381,326 | 0.17% |
| 2025-07-25 | 29.16 | 29.24 | 29.00 | 29.07 | 29.07 | qfq | 823,368 | 23,964,065 | -0.34% |
| 2025-07-24 | 28.85 | 29.63 | 28.85 | 29.17 | 29.17 | qfq | 1,950,980 | 57,137,133 | 1.67% |
| 2025-07-23 | 29.16 | 29.34 | 28.69 | 28.69 | 28.69 | qfq | 989,711 | 28,719,425 | -1.61% |
| 2025-07-22 | 29.23 | 29.54 | 29.08 | 29.16 | 29.16 | qfq | 1,081,276 | 31,645,103 | -0.14% |
| 2025-07-21 | 29.33 | 29.65 | 29.17 | 29.20 | 29.20 | qfq | 1,311,459 | 38,542,683 | -0.27% |
| 2025-07-18 | 29.16 | 29.94 | 29.14 | 29.28 | 29.28 | qfq | 1,630,204 | 48,235,940 | 0.41% |
| 2025-07-17 | 28.87 | 29.34 | 28.68 | 29.16 | 29.16 | qfq | 1,079,324 | 31,209,343 | 1.00% |
| 2025-07-16 | 29.39 | 29.39 | 28.70 | 28.87 | 28.87 | qfq | 1,116,177 | 32,244,074 | -0.35% |
| 2025-07-15 | 29.00 | 29.46 | 28.68 | 28.97 | 28.97 | qfq | 856,653 | 24,885,343 | 0.10% |
| 2025-07-14 | 28.94 | 29.11 | 28.61 | 28.94 | 28.94 | qfq | 1,029,791 | 29,735,788 | -1.63% |
| 2025-07-11 | 29.25 | 29.51 | 28.93 | 29.42 | 29.42 | qfq | 785,337 | 22,965,657 | 0.27% |
| 2025-07-10 | 29.50 | 29.71 | 29.19 | 29.34 | 29.34 | qfq | 1,103,501 | 32,422,501 | -1.01% |
| 2025-07-09 | 28.90 | 29.86 | 28.89 | 29.64 | 29.64 | qfq | 1,292,627 | 38,224,793 | 2.28% |
| 2025-07-08 | 28.66 | 29.20 | 28.62 | 28.98 | 28.98 | qfq | 633,530 | 18,314,687 | 1.26% |
| 2025-07-07 | 28.60 | 29.00 | 28.40 | 28.62 | 28.62 | qfq | 1,113,809 | 31,903,359 | -0.63% |
| 2025-07-04 | 28.68 | 29.06 | 28.30 | 28.80 | 28.80 | qfq | 897,956 | 25,765,736 | -0.35% |
| 2025-07-03 | 28.57 | 29.10 | 28.35 | 28.90 | 28.90 | qfq | 725,120 | 20,880,743 | 1.44% |
| 2025-07-02 | 28.48 | 28.60 | 28.06 | 28.49 | 28.49 | qfq | 754,572 | 21,353,738 | -0.42% |
| 2025-07-01 | 28.75 | 29.08 | 28.45 | 28.61 | 28.61 | qfq | 951,155 | 27,334,128 | -0.17% |
| 2025-06-30 | 28.63 | 28.86 | 28.35 | 28.66 | 28.66 | qfq | 1,050,435 | 30,092,912 | 0.10% |
| 2025-06-27 | 29.47 | 29.48 | 28.25 | 28.63 | 28.63 | qfq | 1,788,296 | 51,367,283 | -1.07% |
| 2025-06-26 | 27.31 | 28.95 | 27.20 | 28.94 | 28.94 | qfq | 3,008,673 | 85,518,157 | 6.20% |
| 2025-06-25 | 27.40 | 27.40 | 27.03 | 27.25 | 27.25 | qfq | 1,412,111 | 38,444,447 | 1.15% |
| 2025-06-24 | 26.32 | 26.98 | 26.20 | 26.94 | 26.94 | qfq | 1,870,013 | 49,811,759 | 3.58% |
| 2025-06-23 | 25.89 | 26.08 | 25.65 | 26.01 | 26.01 | qfq | 762,188 | 19,701,012 | 0.81% |
| 2025-06-20 | 26.08 | 26.46 | 25.66 | 25.80 | 25.80 | qfq | 1,127,546 | 29,291,877 | -0.77% |
| 2025-06-19 | 25.98 | 26.57 | 25.80 | 26.00 | 26.00 | qfq | 1,621,550 | 42,598,969 | 0.46% |
| 2025-06-18 | 25.88 | 25.98 | 25.56 | 25.88 | 25.88 | qfq | 660,558 | 16,988,406 | 0.00% |
| 2025-06-17 | 26.15 | 26.18 | 25.80 | 25.88 | 25.88 | qfq | 749,861 | 19,440,761 | -0.61% |
| 2025-06-16 | 26.12 | 26.50 | 26.02 | 26.04 | 26.04 | qfq | 994,969 | 26,095,463 | 0.97% |
| 2025-06-13 | 26.58 | 26.60 | 25.77 | 25.79 | 25.79 | qfq | 1,190,490 | 31,015,052 | -2.86% |
| 2025-06-12 | 26.38 | 26.68 | 26.30 | 26.55 | 26.55 | qfq | 695,435 | 18,442,610 | 0.68% |
| 2025-06-11 | 26.20 | 26.75 | 26.20 | 26.37 | 26.37 | qfq | 981,126 | 25,990,812 | 0.27% |
| 2025-06-10 | 26.64 | 26.67 | 26.06 | 26.30 | 26.30 | qfq | 1,340,724 | 35,386,100 | -1.28% |
| 2025-06-09 | 26.88 | 27.08 | 26.50 | 26.64 | 26.64 | qfq | 1,723,233 | 46,047,624 | -0.89% |
| 2025-06-06 | 26.99 | 27.20 | 26.73 | 26.88 | 26.88 | qfq | 1,044,550 | 28,084,505 | -0.41% |
| 2025-06-05 | 27.10 | 27.20 | 26.85 | 26.99 | 26.99 | qfq | 897,474 | 24,212,998 | -0.48% |
| 2025-06-04 | 26.60 | 27.53 | 26.46 | 27.12 | 27.12 | qfq | 1,912,220 | 51,600,513 | 2.38% |
| 2025-06-03 | 25.99 | 26.56 | 25.85 | 26.49 | 26.49 | qfq | 1,848,832 | 48,721,637 | 2.59% |
| 2025-05-30 | 26.11 | 26.15 | 25.68 | 25.82 | 25.82 | qfq | 1,121,309 | 28,923,541 | -1.07% |
| 2025-05-29 | 25.87 | 26.33 | 25.85 | 26.10 | 26.10 | qfq | 987,868 | 25,797,328 | 0.97% |
| 2025-05-28 | 26.06 | 26.10 | 25.72 | 25.85 | 25.85 | qfq | 709,829 | 18,380,677 | -0.31% |
| 2025-05-27 | 26.13 | 26.19 | 25.83 | 25.93 | 25.93 | qfq | 603,414 | 15,640,233 | -1.03% |
| 2025-05-26 | 25.73 | 26.26 | 25.73 | 26.20 | 26.20 | qfq | 916,813 | 23,873,845 | 1.55% |
| 2025-05-23 | 26.08 | 26.42 | 25.80 | 25.80 | 25.80 | qfq | 1,641,722 | 42,847,819 | -1.00% |
| 2025-05-22 | 26.60 | 27.13 | 26.01 | 26.06 | 26.06 | qfq | 1,605,746 | 42,671,143 | -1.85% |
| 2025-05-21 | 26.74 | 27.00 | 26.45 | 26.55 | 26.55 | qfq | 1,881,618 | 50,235,894 | -0.90% |
| 2025-05-20 | 26.88 | 27.28 | 26.72 | 26.79 | 26.79 | qfq | 1,618,690 | 43,726,655 | -0.30% |
| 2025-05-19 | 26.88 | 26.95 | 26.21 | 26.87 | 26.87 | qfq | 1,600,079 | 42,627,947 | 1.93% |
| 2025-05-16 | 26.28 | 26.46 | 26.07 | 26.36 | 26.36 | qfq | 927,275 | 24,370,483 | 0.34% |
| 2025-05-15 | 26.50 | 26.79 | 26.21 | 26.27 | 26.27 | qfq | 1,274,293 | 33,723,724 | -0.30% |
| 2025-05-14 | 27.27 | 27.27 | 26.30 | 26.35 | 26.35 | qfq | 1,375,836 | 36,621,240 | -2.34% |
| 2025-05-13 | 27.77 | 28.18 | 26.97 | 26.98 | 26.98 | qfq | 1,384,285 | 38,032,362 | -1.35% |
| 2025-05-12 | 27.18 | 27.74 | 26.71 | 27.35 | 27.35 | qfq | 1,639,607 | 44,588,311 | 1.94% |
| 2025-05-09 | 26.60 | 27.09 | 25.87 | 26.83 | 26.83 | qfq | 2,551,801 | 67,522,470 | 0.98% |
| 2025-05-08 | 26.00 | 27.00 | 25.92 | 26.57 | 26.57 | qfq | 3,756,416 | 99,746,097 | 0.61% |
| 2025-05-07 | 25.00 | 26.68 | 25.00 | 26.41 | 26.41 | qfq | 8,530,290 | 219,057,867 | 4.18% |
| 2025-05-06 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | qfq | 447,995 | 11,356,673 | -20.01% |
| 2025-04-29 | 31.40 | 32.26 | 31.05 | 31.69 | 31.69 | qfq | 2,520,003 | 79,354,111 | -0.72% |
| 2025-04-28 | 33.51 | 33.51 | 31.16 | 31.92 | 31.92 | qfq | 2,705,771 | 86,580,356 | -7.34% |
| 2025-04-25 | 33.99 | 34.58 | 33.72 | 34.45 | 34.45 | qfq | 1,205,266 | 41,137,437 | 0.82% |
| 2025-04-24 | 34.89 | 35.19 | 34.06 | 34.17 | 34.17 | qfq | 1,164,121 | 40,194,979 | -2.98% |
| 2025-04-23 | 34.06 | 35.50 | 34.06 | 35.22 | 35.22 | qfq | 1,469,256 | 51,470,826 | 3.47% |
| 2025-04-22 | 34.38 | 34.49 | 33.95 | 34.04 | 34.04 | qfq | 782,671 | 26,733,870 | 0.15% |
| 2025-04-21 | 33.28 | 34.03 | 32.85 | 33.99 | 33.99 | qfq | 834,971 | 28,157,501 | 2.13% |
| 2025-04-18 | 33.35 | 33.62 | 32.91 | 33.28 | 33.28 | qfq | 586,364 | 19,470,783 | -0.09% |
| 2025-04-17 | 33.30 | 34.07 | 33.18 | 33.31 | 33.31 | qfq | 870,642 | 29,338,032 | -0.63% |
| 2025-04-16 | 34.18 | 34.20 | 32.66 | 33.52 | 33.52 | qfq | 1,528,730 | 50,923,839 | -1.93% |
| 2025-04-15 | 34.53 | 34.79 | 33.80 | 34.18 | 34.18 | qfq | 1,509,417 | 51,618,331 | -0.58% |
| 2025-04-14 | 35.38 | 35.38 | 34.33 | 34.38 | 34.38 | qfq | 2,083,055 | 72,341,100 | -0.61% |
| 2025-04-11 | 33.60 | 35.21 | 33.39 | 34.59 | 34.59 | qfq | 1,546,292 | 53,272,587 | 2.79% |
| 2025-04-10 | 34.00 | 35.28 | 33.62 | 33.65 | 33.65 | qfq | 2,241,442 | 76,784,257 | 2.59% |
| 2025-04-09 | 31.31 | 33.15 | 29.73 | 32.80 | 32.80 | qfq | 2,302,729 | 73,201,878 | 1.67% |
| 2025-04-08 | 32.02 | 33.28 | 31.00 | 32.26 | 32.26 | qfq | 2,051,543 | 65,491,536 | 2.02% |
| 2025-04-07 | 35.17 | 36.07 | 31.58 | 31.62 | 31.62 | qfq | 4,750,472 | 155,541,893 | -19.91% |
| 2025-04-03 | 40.40 | 42.00 | 39.45 | 39.48 | 39.48 | qfq | 2,637,734 | 106,970,935 | -5.71% |
| 2025-04-02 | 43.50 | 43.88 | 40.95 | 41.87 | 41.87 | qfq | 3,185,854 | 133,787,673 | 1.23% |
| 2025-04-01 | 39.19 | 41.95 | 39.19 | 41.36 | 41.36 | qfq | 3,180,746 | 130,484,059 | 4.39% |
| 2025-03-31 | 41.20 | 41.50 | 38.03 | 39.62 | 39.62 | qfq | 3,855,837 | 150,590,579 | -5.33% |
| 2025-03-28 | 42.37 | 43.99 | 41.70 | 41.85 | 41.85 | qfq | 3,087,610 | 131,839,581 | -2.27% |
| 2025-03-27 | 41.00 | 44.30 | 40.71 | 42.82 | 42.82 | qfq | 4,942,646 | 212,737,961 | 4.06% |
| 2025-03-26 | 42.35 | 43.17 | 40.79 | 41.15 | 41.15 | qfq | 2,950,056 | 123,652,453 | -4.50% |
| 2025-03-25 | 42.50 | 44.40 | 41.25 | 43.09 | 43.09 | qfq | 3,846,170 | 165,120,682 | 2.60% |
| 2025-03-24 | 40.98 | 42.57 | 40.58 | 42.00 | 42.00 | qfq | 3,077,406 | 128,214,268 | 2.49% |
| 2025-03-21 | 41.70 | 41.72 | 39.85 | 40.98 | 40.98 | qfq | 2,556,256 | 103,623,399 | -1.59% |
| 2025-03-20 | 41.38 | 42.67 | 40.61 | 41.64 | 41.64 | qfq | 2,421,357 | 100,878,669 | 1.14% |
| 2025-03-19 | 42.00 | 42.98 | 40.78 | 41.17 | 41.17 | qfq | 3,236,619 | 134,137,731 | -2.86% |
| 2025-03-18 | 44.13 | 44.59 | 42.10 | 42.38 | 42.38 | qfq | 3,073,269 | 133,026,209 | -3.26% |
| 2025-03-17 | 44.20 | 44.57 | 42.90 | 43.81 | 43.81 | qfq | 2,516,605 | 109,888,759 | -1.33% |
| 2025-03-14 | 41.52 | 46.66 | 41.03 | 44.40 | 44.40 | qfq | 5,724,290 | 249,538,090 | 8.74% |
| 2025-03-13 | 42.93 | 43.33 | 40.53 | 40.83 | 40.83 | qfq | 4,659,871 | 195,341,797 | -4.98% |
| 2025-03-12 | 38.50 | 44.95 | 38.11 | 42.97 | 42.97 | qfq | 6,495,727 | 270,930,455 | 12.52% |
| 2025-03-11 | 39.09 | 39.40 | 37.23 | 38.19 | 38.19 | qfq | 3,431,678 | 130,724,693 | -4.19% |
| 2025-03-10 | 38.25 | 40.88 | 38.02 | 39.86 | 39.86 | qfq | 4,587,447 | 182,870,391 | 3.69% |
| 2025-03-07 | 36.77 | 41.78 | 36.70 | 38.44 | 38.44 | qfq | 3,451,161 | 134,861,866 | 4.29% |
| 2025-03-06 | 37.21 | 37.67 | 36.81 | 36.86 | 36.86 | qfq | 1,883,662 | 70,218,574 | 0.03% |
| 2025-03-05 | 37.77 | 38.06 | 36.58 | 36.85 | 36.85 | qfq | 1,731,957 | 64,159,847 | -2.44% |
| 2025-03-04 | 37.94 | 38.75 | 37.30 | 37.77 | 37.77 | qfq | 1,769,149 | 67,067,332 | -1.90% |
| 2025-03-03 | 38.74 | 40.19 | 37.66 | 38.50 | 38.50 | qfq | 2,416,942 | 94,525,142 | 0.68% |
| 2025-02-28 | 40.51 | 40.74 | 38.24 | 38.24 | 38.24 | qfq | 3,166,094 | 124,212,331 | -7.41% |
| 2025-02-27 | 39.98 | 41.50 | 39.80 | 41.30 | 41.30 | qfq | 3,993,160 | 162,553,161 | 4.61% |
| 2025-02-26 | 38.48 | 40.47 | 38.14 | 39.48 | 39.48 | qfq | 3,093,323 | 122,320,641 | 3.30% |
| 2025-02-25 | 38.25 | 38.97 | 38.04 | 38.22 | 38.22 | qfq | 1,407,841 | 54,086,028 | -1.11% |
| 2025-02-24 | 38.86 | 38.88 | 37.57 | 38.65 | 38.65 | qfq | 2,406,105 | 91,867,115 | -0.62% |
| 2025-02-21 | 38.72 | 39.17 | 37.48 | 38.89 | 38.89 | qfq | 2,927,047 | 112,037,640 | 0.49% |
| 2025-02-20 | 38.00 | 38.93 | 38.00 | 38.70 | 38.70 | qfq | 1,555,534 | 60,011,215 | 0.97% |
| 2025-02-19 | 37.62 | 39.25 | 37.48 | 38.33 | 38.33 | qfq | 1,724,808 | 66,280,857 | 1.78% |
| 2025-02-18 | 38.57 | 38.57 | 37.50 | 37.66 | 37.66 | qfq | 1,506,765 | 57,415,140 | -2.23% |
| 2025-02-17 | 39.00 | 39.08 | 37.63 | 38.52 | 38.52 | qfq | 1,469,931 | 56,186,721 | 0.05% |
| 2025-02-14 | 38.55 | 39.22 | 38.05 | 38.50 | 38.50 | qfq | 1,296,904 | 49,979,219 | -0.95% |
| 2025-02-13 | 39.00 | 39.33 | 38.06 | 38.87 | 38.87 | qfq | 1,628,354 | 63,031,707 | -0.92% |
| 2025-02-12 | 38.32 | 39.67 | 38.07 | 39.23 | 39.23 | qfq | 1,605,498 | 62,517,322 | 1.47% |
| 2025-02-11 | 39.81 | 39.82 | 38.32 | 38.66 | 38.66 | qfq | 2,198,311 | 85,587,783 | -3.88% |
| 2025-02-10 | 41.00 | 41.01 | 39.14 | 40.22 | 40.22 | qfq | 1,803,726 | 72,335,000 | -2.00% |
| 2025-02-07 | 41.83 | 42.28 | 40.65 | 41.04 | 41.04 | qfq | 1,839,512 | 75,981,329 | -0.99% |
| 2025-02-06 | 41.50 | 42.05 | 40.52 | 41.45 | 41.45 | qfq | 1,480,789 | 61,376,666 | 0.63% |
| 2025-02-05 | 40.30 | 41.64 | 40.00 | 41.19 | 41.19 | qfq | 1,078,122 | 44,212,996 | 2.21% |
| 2025-01-27 | 41.82 | 42.11 | 40.23 | 40.30 | 40.30 | qfq | 1,118,408 | 45,855,398 | -4.28% |
| 2025-01-24 | 42.35 | 42.90 | 41.43 | 42.10 | 42.10 | qfq | 1,690,067 | 71,047,354 | -1.13% |
| 2025-01-23 | 42.12 | 43.90 | 41.40 | 42.58 | 42.58 | qfq | 2,131,187 | 91,171,901 | 1.38% |
| 2025-01-22 | 42.00 | 42.98 | 41.60 | 42.00 | 42.00 | qfq | 1,434,168 | 60,503,794 | 0.00% |
| 2025-01-21 | 40.21 | 42.95 | 40.00 | 42.00 | 42.00 | qfq | 2,722,139 | 113,208,515 | 3.52% |
| 2025-01-20 | 41.10 | 41.72 | 39.17 | 40.57 | 40.57 | qfq | 2,577,129 | 104,056,472 | -2.24% |
| 2025-01-17 | 40.39 | 41.78 | 40.10 | 41.50 | 41.50 | qfq | 2,055,306 | 84,300,569 | 2.14% |
| 2025-01-16 | 40.11 | 40.80 | 39.53 | 40.63 | 40.63 | qfq | 1,869,279 | 75,172,459 | 0.37% |
| 2025-01-15 | 40.19 | 40.80 | 39.12 | 40.48 | 40.48 | qfq | 3,447,336 | 137,519,394 | 2.61% |
| 2025-01-14 | 35.91 | 39.68 | 35.91 | 39.45 | 39.45 | qfq | 3,894,313 | 148,796,664 | 9.83% |
| 2025-01-13 | 36.33 | 37.29 | 35.51 | 35.92 | 35.92 | qfq | 1,640,322 | 59,307,475 | -2.47% |
| 2025-01-10 | 36.49 | 37.50 | 35.63 | 36.83 | 36.83 | qfq | 2,173,208 | 79,705,928 | 0.88% |
| 2025-01-09 | 37.52 | 37.73 | 36.16 | 36.51 | 36.51 | qfq | 3,257,832 | 120,398,669 | -0.63% |
| 2025-01-08 | 37.38 | 38.40 | 35.75 | 36.74 | 36.74 | qfq | 3,444,983 | 127,535,729 | -2.34% |
| 2025-01-07 | 36.06 | 37.78 | 36.06 | 37.62 | 37.62 | qfq | 3,071,425 | 113,940,046 | 2.90% |
| 2025-01-06 | 35.66 | 37.35 | 34.71 | 36.56 | 36.56 | qfq | 3,936,532 | 142,942,437 | 4.22% |
| 2025-01-03 | 33.84 | 35.99 | 33.52 | 35.08 | 35.08 | qfq | 3,092,504 | 108,319,699 | 4.72% |
| 2025-01-02 | 33.41 | 34.75 | 33.24 | 33.50 | 33.50 | qfq | 2,084,131 | 70,931,413 | -0.62% |
| 2024-12-31 | 33.11 | 34.58 | 32.58 | 33.71 | 33.71 | qfq | 2,079,601 | 70,157,393 | 2.21% |
| 2024-12-30 | 32.87 | 33.66 | 31.93 | 32.98 | 32.98 | qfq | 1,147,870 | 37,978,736 | 0.09% |
| 2024-12-27 | 32.49 | 33.00 | 32.24 | 32.95 | 32.95 | qfq | 895,845 | 29,313,256 | 1.48% |
| 2024-12-26 | 32.17 | 33.11 | 32.02 | 32.47 | 32.47 | qfq | 1,259,505 | 41,206,347 | 0.00% |
| 2024-12-25 | 33.33 | 33.35 | 31.63 | 32.47 | 32.47 | qfq | 992,323 | 32,011,078 | -2.35% |
| 2024-12-24 | 33.86 | 34.02 | 32.88 | 33.25 | 33.25 | qfq | 749,110 | 24,976,226 | -0.60% |
| 2024-12-23 | 36.30 | 36.30 | 33.45 | 33.45 | 33.45 | qfq | 1,362,617 | 46,860,383 | -6.64% |
| 2024-12-20 | 35.10 | 36.43 | 34.64 | 35.83 | 35.83 | qfq | 1,031,510 | 36,725,841 | 1.39% |
| 2024-12-19 | 34.10 | 35.38 | 33.67 | 35.34 | 35.34 | qfq | 1,230,279 | 42,498,599 | 3.48% |
| 2024-12-18 | 35.94 | 35.96 | 33.81 | 34.15 | 34.15 | qfq | 888,546 | 30,763,053 | -2.98% |
| 2024-12-17 | 36.53 | 36.92 | 35.12 | 35.20 | 35.20 | qfq | 1,108,500 | 39,660,875 | -4.43% |
| 2024-12-16 | 37.30 | 38.20 | 36.56 | 36.83 | 36.83 | qfq | 1,321,527 | 49,389,386 | -0.38% |
| 2024-12-13 | 37.00 | 38.18 | 36.01 | 36.97 | 36.97 | qfq | 1,751,316 | 65,160,356 | -0.27% |
| 2024-12-12 | 37.00 | 37.50 | 36.00 | 37.07 | 37.07 | qfq | 1,476,230 | 54,248,617 | 0.54% |
| 2024-12-11 | 37.52 | 37.52 | 36.62 | 36.87 | 36.87 | qfq | 1,513,663 | 55,964,399 | -1.92% |
| 2024-12-10 | 38.50 | 38.99 | 37.41 | 37.59 | 37.59 | qfq | 1,627,024 | 61,866,756 | 0.00% |
| 2024-12-09 | 38.38 | 39.19 | 37.35 | 37.59 | 37.59 | qfq | 1,593,167 | 60,718,612 | -2.01% |
| 2024-12-06 | 38.09 | 38.82 | 37.50 | 38.36 | 38.36 | qfq | 2,348,310 | 89,720,095 | 0.74% |
| 2024-12-05 | 35.25 | 40.08 | 35.08 | 38.08 | 38.08 | qfq | 3,721,840 | 139,276,083 | 7.75% |
| 2024-12-04 | 35.70 | 36.60 | 34.79 | 35.34 | 35.34 | qfq | 1,863,664 | 66,357,246 | 1.55% |
| 2024-12-03 | 36.20 | 36.20 | 34.38 | 34.80 | 34.80 | qfq | 1,194,936 | 41,914,866 | -2.58% |
| 2024-12-02 | 35.20 | 36.55 | 35.03 | 35.72 | 35.72 | qfq | 1,193,581 | 42,625,661 | 1.36% |
| 2024-11-29 | 35.40 | 36.15 | 34.68 | 35.24 | 35.24 | qfq | 1,461,077 | 51,840,733 | -1.15% |
| 2024-11-28 | 35.58 | 36.33 | 35.54 | 35.65 | 35.65 | qfq | 1,108,437 | 39,825,589 | -0.83% |
| 2024-11-27 | 35.73 | 35.95 | 34.40 | 35.95 | 35.95 | qfq | 1,694,678 | 59,658,008 | -1.18% |
| 2024-11-26 | 34.77 | 36.50 | 33.67 | 36.38 | 36.38 | qfq | 3,117,051 | 109,782,634 | 3.50% |
| 2024-11-25 | 36.50 | 36.81 | 34.50 | 35.15 | 35.15 | qfq | 2,052,664 | 73,087,461 | -0.26% |
| 2024-11-22 | 34.00 | 36.80 | 33.31 | 35.24 | 35.24 | qfq | 3,495,036 | 120,761,517 | 2.83% |
| 2024-11-21 | 34.40 | 35.01 | 33.96 | 34.27 | 34.27 | qfq | 1,364,455 | 47,007,022 | -0.55% |
| 2024-11-20 | 33.33 | 34.87 | 33.30 | 34.46 | 34.46 | qfq | 1,804,762 | 61,803,044 | 2.32% |
| 2024-11-19 | 32.49 | 33.68 | 32.18 | 33.68 | 33.68 | qfq | 1,571,916 | 51,644,169 | 4.24% |
| 2024-11-18 | 34.77 | 35.58 | 31.77 | 32.31 | 32.31 | qfq | 2,318,807 | 77,921,744 | -5.80% |
| 2024-11-15 | 33.75 | 34.85 | 33.27 | 34.30 | 34.30 | qfq | 2,479,524 | 84,936,398 | 2.27% |
| 2024-11-14 | 34.69 | 35.99 | 33.42 | 33.54 | 33.54 | qfq | 1,911,717 | 65,707,760 | -3.09% |
| 2024-11-13 | 34.10 | 35.11 | 33.61 | 34.61 | 34.61 | qfq | 2,365,045 | 81,195,984 | -0.46% |
| 2024-11-12 | 37.91 | 38.00 | 34.36 | 34.77 | 34.77 | qfq | 4,183,378 | 150,456,424 | -3.36% |
| 2024-11-11 | 33.30 | 36.96 | 33.13 | 35.98 | 35.98 | qfq | 4,655,865 | 163,699,344 | 9.30% |
| 2024-11-08 | 32.50 | 33.81 | 32.03 | 32.92 | 32.92 | qfq | 3,642,467 | 119,934,338 | 2.52% |
| 2024-11-07 | 32.00 | 32.87 | 30.91 | 32.11 | 32.11 | qfq | 3,996,472 | 126,996,379 | 0.53% |
| 2024-11-06 | 30.65 | 32.19 | 30.60 | 31.94 | 31.94 | qfq | 3,844,662 | 121,431,321 | 4.69% |
| 2024-11-05 | 29.37 | 30.63 | 29.17 | 30.51 | 30.51 | qfq | 2,140,908 | 64,412,571 | 3.81% |
| 2024-11-04 | 28.22 | 29.80 | 28.22 | 29.39 | 29.39 | qfq | 988,273 | 28,993,840 | 3.16% |
| 2024-11-01 | 29.80 | 30.24 | 28.37 | 28.49 | 28.49 | qfq | 1,179,052 | 34,431,078 | -4.36% |
| 2024-10-31 | 29.44 | 29.97 | 29.30 | 29.79 | 29.79 | qfq | 1,091,130 | 32,431,737 | 1.26% |
| 2024-10-30 | 29.70 | 29.81 | 29.28 | 29.42 | 29.42 | qfq | 1,010,688 | 29,842,867 | -0.94% |
| 2024-10-29 | 30.71 | 30.89 | 29.67 | 29.70 | 29.70 | qfq | 1,836,408 | 55,386,291 | -3.67% |
| 2024-10-28 | 31.60 | 31.97 | 30.55 | 30.83 | 30.83 | qfq | 1,949,419 | 60,599,422 | -1.15% |
| 2024-10-25 | 30.35 | 31.44 | 30.18 | 31.19 | 31.19 | qfq | 1,666,005 | 51,609,031 | 3.45% |
| 2024-10-24 | 29.98 | 30.48 | 29.74 | 30.15 | 30.15 | qfq | 1,101,307 | 33,084,658 | 0.03% |
| 2024-10-23 | 29.40 | 30.49 | 29.30 | 30.14 | 30.14 | qfq | 1,554,143 | 46,654,741 | 2.31% |
| 2024-10-22 | 29.66 | 29.73 | 29.13 | 29.46 | 29.46 | qfq | 1,540,571 | 45,239,916 | -1.31% |
| 2024-10-21 | 29.59 | 31.00 | 29.17 | 29.85 | 29.85 | qfq | 2,204,098 | 66,481,819 | 2.40% |
| 2024-10-18 | 27.90 | 29.80 | 27.80 | 29.15 | 29.15 | qfq | 1,263,458 | 36,349,811 | 4.18% |
| 2024-10-17 | 27.78 | 28.68 | 27.78 | 27.98 | 27.98 | qfq | 750,606 | 21,213,361 | 0.29% |
| 2024-10-16 | 28.42 | 28.47 | 27.82 | 27.90 | 27.77 | qfq | 877,925 | 24,653,766 | -2.31% |
| 2024-10-15 | 29.16 | 29.83 | 28.56 | 28.56 | 28.43 | qfq | 1,005,106 | 29,423,070 | -2.63% |
| 2024-10-14 | 28.75 | 29.33 | 28.20 | 29.33 | 29.20 | qfq | 817,091 | 23,594,215 | 4.04% |
| 2024-10-11 | 29.90 | 29.90 | 28.10 | 28.19 | 28.06 | qfq | 1,241,471 | 36,016,397 | -5.72% |
| 2024-10-10 | 30.00 | 30.60 | 29.65 | 29.90 | 29.76 | qfq | 1,172,432 | 35,334,744 | 1.36% |
| 2024-10-09 | 32.00 | 32.32 | 29.50 | 29.50 | 29.36 | qfq | 2,513,860 | 78,035,721 | -11.33% |
| 2024-10-08 | 35.10 | 35.10 | 30.21 | 33.27 | 33.12 | qfq | 3,768,922 | 123,435,933 | 13.59% |
| 2024-09-30 | 26.55 | 29.53 | 26.18 | 29.29 | 29.16 | qfq | 2,964,312 | 82,745,831 | 14.41% |
| 2024-09-27 | 24.58 | 25.64 | 24.57 | 25.60 | 25.48 | qfq | 1,186,465 | 29,782,020 | 5.31% |
| 2024-09-26 | 23.78 | 24.32 | 23.36 | 24.31 | 24.20 | qfq | 1,112,360 | 26,630,657 | 2.27% |
| 2024-09-25 | 23.66 | 24.29 | 23.65 | 23.77 | 23.66 | qfq | 968,862 | 23,231,966 | 1.15% |
| 2024-09-24 | 23.13 | 23.66 | 22.83 | 23.50 | 23.39 | qfq | 710,038 | 16,586,940 | 2.84% |
| 2024-09-23 | 23.07 | 23.15 | 22.81 | 22.85 | 22.75 | qfq | 355,700 | 8,161,443 | -0.95% |
| 2024-09-20 | 23.80 | 23.85 | 23.00 | 23.07 | 22.96 | qfq | 423,871 | 9,860,863 | -3.27% |
| 2024-09-19 | 23.85 | 24.13 | 23.52 | 23.85 | 23.74 | qfq | 381,313 | 9,104,589 | 0.72% |
| 2024-09-18 | 23.95 | 23.95 | 23.20 | 23.68 | 23.57 | qfq | 322,128 | 7,568,752 | -0.80% |
| 2024-09-13 | 24.61 | 24.66 | 23.78 | 23.87 | 23.76 | qfq | 492,412 | 11,944,958 | -3.44% |
| 2024-09-12 | 25.02 | 25.30 | 24.70 | 24.72 | 24.61 | qfq | 399,591 | 9,990,818 | -1.28% |
| 2024-09-11 | 24.79 | 25.38 | 24.67 | 25.04 | 24.92 | qfq | 275,606 | 6,906,875 | 1.01% |
| 2024-09-10 | 24.68 | 25.15 | 24.66 | 24.79 | 24.68 | qfq | 296,318 | 7,366,856 | 0.00% |
| 2024-09-09 | 23.45 | 25.70 | 22.80 | 24.79 | 24.68 | qfq | 1,082,414 | 26,587,306 | 2.23% |
| 2024-09-06 | 25.00 | 25.01 | 24.14 | 24.25 | 24.14 | qfq | 366,702 | 9,000,752 | -3.00% |
| 2024-09-05 | 24.76 | 25.25 | 24.76 | 25.00 | 24.89 | qfq | 270,009 | 6,766,497 | 0.16% |
| 2024-09-04 | 25.30 | 25.30 | 24.92 | 24.96 | 24.85 | qfq | 334,377 | 8,374,961 | -0.44% |
| 2024-09-03 | 25.26 | 25.61 | 24.88 | 25.07 | 24.95 | qfq | 506,523 | 12,748,136 | -0.87% |
| 2024-09-02 | 25.94 | 26.15 | 25.29 | 25.29 | 25.17 | qfq | 550,978 | 14,140,304 | -2.92% |
| 2024-08-30 | 25.65 | 26.38 | 25.65 | 26.05 | 25.93 | qfq | 625,612 | 16,339,949 | 0.81% |
| 2024-08-29 | 25.22 | 25.96 | 25.22 | 25.84 | 25.72 | qfq | 572,200 | 14,694,538 | 1.49% |
| 2024-08-28 | 25.13 | 25.74 | 24.90 | 25.46 | 25.34 | qfq | 600,139 | 15,196,698 | 1.15% |
| 2024-08-27 | 25.10 | 25.30 | 24.82 | 25.17 | 25.05 | qfq | 412,983 | 10,368,815 | 0.52% |
| 2024-08-26 | 24.47 | 25.18 | 24.40 | 25.04 | 24.92 | qfq | 447,398 | 11,186,727 | 2.33% |
| 2024-08-23 | 24.38 | 24.62 | 24.00 | 24.47 | 24.36 | qfq | 274,859 | 6,719,618 | 0.16% |
| 2024-08-22 | 24.51 | 24.95 | 24.38 | 24.43 | 24.32 | qfq | 358,439 | 8,828,200 | -0.12% |
| 2024-08-21 | 24.05 | 24.60 | 23.92 | 24.46 | 24.35 | qfq | 466,238 | 11,355,121 | 1.70% |
| 2024-08-20 | 24.90 | 25.16 | 24.03 | 24.05 | 23.94 | qfq | 656,786 | 16,142,513 | -3.53% |
| 2024-08-19 | 25.30 | 25.49 | 24.84 | 24.93 | 24.82 | qfq | 564,326 | 14,161,271 | -1.15% |
| 2024-08-16 | 25.20 | 25.69 | 25.07 | 25.22 | 25.10 | qfq | 541,955 | 13,712,572 | -0.32% |
| 2024-08-15 | 24.80 | 25.73 | 24.80 | 25.30 | 25.18 | qfq | 505,912 | 12,807,315 | 1.20% |
| 2024-08-14 | 25.29 | 25.38 | 24.86 | 25.00 | 24.89 | qfq | 264,685 | 6,632,851 | -1.07% |
| 2024-08-13 | 25.05 | 25.70 | 24.80 | 25.27 | 25.15 | qfq | 298,514 | 7,495,671 | 0.60% |
| 2024-08-12 | 25.50 | 25.50 | 25.00 | 25.12 | 25.00 | qfq | 423,884 | 10,683,913 | -1.37% |
| 2024-08-09 | 26.08 | 26.17 | 25.45 | 25.47 | 25.35 | qfq | 420,403 | 10,794,447 | -1.70% |
| 2024-08-08 | 25.84 | 25.93 | 24.85 | 25.91 | 25.79 | qfq | 913,798 | 23,174,072 | 0.27% |
| 2024-08-07 | 26.19 | 26.30 | 25.70 | 25.84 | 25.72 | qfq | 481,716 | 12,524,976 | -1.22% |
| 2024-08-06 | 25.89 | 26.19 | 25.80 | 26.16 | 26.04 | qfq | 423,756 | 11,024,459 | 1.79% |
| 2024-08-05 | 26.28 | 26.51 | 25.70 | 25.70 | 25.58 | qfq | 541,226 | 14,113,535 | -2.43% |
| 2024-08-02 | 26.69 | 27.10 | 26.13 | 26.34 | 26.22 | qfq | 719,086 | 19,115,902 | -2.12% |
| 2024-08-01 | 26.70 | 27.18 | 26.49 | 26.91 | 26.79 | qfq | 975,564 | 26,057,839 | 0.79% |
| 2024-07-31 | 25.79 | 26.71 | 25.68 | 26.70 | 26.58 | qfq | 1,049,553 | 27,727,307 | 3.49% |
| 2024-07-30 | 25.96 | 26.29 | 25.80 | 25.80 | 25.68 | qfq | 885,993 | 23,034,346 | -0.81% |
| 2024-07-29 | 25.96 | 26.57 | 25.90 | 26.01 | 25.89 | qfq | 1,042,981 | 27,327,827 | -3.24% |
| 2024-07-26 | 26.70 | 27.26 | 26.70 | 26.88 | 26.76 | qfq | 536,523 | 14,490,427 | 0.30% |
| 2024-07-25 | 26.50 | 27.35 | 26.37 | 26.80 | 26.68 | qfq | 423,172 | 11,385,618 | 0.53% |
| 2024-07-24 | 27.42 | 27.77 | 26.60 | 26.66 | 26.54 | qfq | 631,442 | 17,018,639 | -3.37% |
| 2024-07-23 | 28.52 | 28.63 | 27.47 | 27.59 | 27.46 | qfq | 621,407 | 17,416,507 | -3.80% |
| 2024-07-22 | 28.85 | 29.55 | 28.50 | 28.68 | 28.55 | qfq | 730,792 | 21,028,537 | -1.44% |
| 2024-07-19 | 28.20 | 29.53 | 28.20 | 29.10 | 28.97 | qfq | 915,182 | 26,688,745 | 1.96% |
| 2024-07-18 | 28.24 | 28.59 | 27.48 | 28.54 | 28.41 | qfq | 490,238 | 13,749,809 | 0.74% |
| 2024-07-17 | 29.28 | 29.28 | 28.33 | 28.33 | 28.20 | qfq | 532,473 | 15,291,426 | -0.21% |
| 2024-07-16 | 27.75 | 28.60 | 27.75 | 28.39 | 28.26 | qfq | 506,231 | 14,280,476 | 1.25% |
| 2024-07-15 | 28.68 | 28.98 | 28.01 | 28.04 | 27.91 | qfq | 485,706 | 13,762,923 | -3.04% |
| 2024-07-12 | 28.63 | 29.22 | 28.41 | 28.92 | 28.79 | qfq | 782,889 | 22,561,328 | 0.14% |
| 2024-07-11 | 28.72 | 29.16 | 28.30 | 28.88 | 28.75 | qfq | 808,450 | 23,300,858 | 2.67% |
| 2024-07-10 | 28.48 | 28.88 | 28.02 | 28.13 | 28.00 | qfq | 582,578 | 16,571,085 | -1.37% |
| 2024-07-09 | 27.32 | 28.52 | 27.10 | 28.52 | 28.39 | qfq | 811,815 | 22,722,571 | 3.94% |
| 2024-07-08 | 28.01 | 28.40 | 27.41 | 27.44 | 27.31 | qfq | 552,826 | 15,382,924 | -2.31% |
| 2024-07-05 | 27.58 | 28.32 | 27.27 | 28.09 | 27.96 | qfq | 634,889 | 17,647,647 | 1.44% |
| 2024-07-04 | 29.31 | 29.64 | 27.55 | 27.69 | 27.56 | qfq | 1,030,506 | 29,095,848 | -4.78% |
| 2024-07-03 | 28.94 | 29.46 | 28.31 | 29.08 | 28.95 | qfq | 1,059,868 | 30,612,224 | -0.03% |
| 2024-07-02 | 30.20 | 30.20 | 29.00 | 29.09 | 28.96 | qfq | 1,350,642 | 39,768,659 | -3.74% |
| 2024-07-01 | 30.90 | 31.26 | 29.22 | 30.22 | 30.08 | qfq | 1,505,411 | 45,299,680 | -3.17% |
| 2024-06-28 | 30.80 | 31.48 | 30.35 | 31.21 | 31.07 | qfq | 1,357,423 | 42,270,711 | 1.89% |
| 2024-06-27 | 31.25 | 31.83 | 30.28 | 30.63 | 30.49 | qfq | 1,736,911 | 54,033,571 | -4.49% |
| 2024-06-26 | 31.49 | 32.13 | 30.20 | 32.07 | 31.92 | qfq | 2,156,864 | 66,978,844 | 0.34% |
| 2024-06-25 | 31.37 | 33.00 | 30.79 | 31.96 | 31.81 | qfq | 3,019,827 | 96,995,594 | 1.85% |
| 2024-06-24 | 33.00 | 33.78 | 31.05 | 31.38 | 31.24 | qfq | 3,499,776 | 113,418,129 | -9.02% |
| 2024-06-21 | 38.46 | 38.46 | 34.49 | 34.49 | 34.01 | qfq | 6,410,790 | 234,829,225 | -4.19% |
| 2024-06-20 | 31.51 | 36.00 | 31.19 | 36.00 | 35.50 | qfq | 4,027,812 | 142,173,404 | 20.00% |
| 2024-06-19 | 30.03 | 30.20 | 29.71 | 30.00 | 29.58 | qfq | 406,666 | 12,188,693 | -0.07% |
| 2024-06-18 | 29.50 | 30.10 | 29.14 | 30.02 | 29.60 | qfq | 456,706 | 13,655,497 | 1.56% |
| 2024-06-17 | 29.18 | 30.37 | 29.01 | 29.56 | 29.15 | qfq | 529,058 | 15,714,484 | 1.37% |
| 2024-06-14 | 29.77 | 30.06 | 29.01 | 29.16 | 28.75 | qfq | 681,896 | 19,981,063 | -3.03% |
| 2024-06-13 | 28.50 | 30.83 | 28.15 | 30.07 | 29.65 | qfq | 1,087,583 | 32,389,333 | 6.07% |
| 2024-06-12 | 28.17 | 28.65 | 27.57 | 28.35 | 27.95 | qfq | 369,281 | 10,501,205 | 0.50% |
| 2024-06-11 | 27.40 | 28.37 | 26.58 | 28.21 | 27.81 | qfq | 333,909 | 9,222,063 | 2.58% |
| 2024-06-07 | 27.08 | 27.76 | 27.08 | 27.50 | 27.11 | qfq | 308,728 | 8,501,517 | 1.63% |
| 2024-06-06 | 28.45 | 28.74 | 27.00 | 27.06 | 26.68 | qfq | 462,853 | 12,775,588 | -4.89% |
| 2024-06-05 | 29.00 | 29.19 | 28.44 | 28.45 | 28.05 | qfq | 273,167 | 7,879,171 | -1.96% |
| 2024-06-04 | 29.73 | 29.73 | 28.78 | 29.02 | 28.61 | qfq | 418,493 | 12,127,358 | -2.42% |
| 2024-06-03 | 30.50 | 30.50 | 29.55 | 29.74 | 29.32 | qfq | 534,763 | 16,026,130 | -2.75% |
| 2024-05-31 | 30.08 | 30.90 | 30.07 | 30.58 | 30.15 | qfq | 447,301 | 13,679,597 | 1.80% |
| 2024-05-30 | 30.30 | 30.39 | 29.97 | 30.04 | 29.62 | qfq | 310,181 | 9,340,587 | -0.83% |
| 2024-05-29 | 30.35 | 30.73 | 29.88 | 30.29 | 29.87 | qfq | 320,832 | 9,759,535 | 0.70% |
| 2024-05-28 | 30.60 | 30.88 | 30.08 | 30.08 | 29.66 | qfq | 379,145 | 11,494,387 | -2.65% |
| 2024-05-27 | 31.04 | 31.29 | 29.80 | 30.90 | 30.47 | qfq | 755,011 | 22,963,497 | -0.45% |
| 2024-05-24 | 31.50 | 32.21 | 30.86 | 31.04 | 30.61 | qfq | 717,412 | 22,601,233 | 0.00% |
| 2024-05-23 | 31.65 | 31.65 | 30.87 | 31.04 | 30.61 | qfq | 518,700 | 16,133,575 | -1.93% |
| 2024-05-22 | 31.29 | 31.75 | 31.29 | 31.65 | 31.21 | qfq | 498,374 | 15,721,060 | 0.54% |
| 2024-05-21 | 31.03 | 31.79 | 31.01 | 31.48 | 31.04 | qfq | 503,410 | 15,831,759 | 0.61% |
| 2024-05-20 | 31.49 | 31.81 | 31.13 | 31.29 | 30.85 | qfq | 562,540 | 17,640,947 | -0.67% |
| 2024-05-17 | 30.05 | 31.70 | 29.90 | 31.50 | 31.06 | qfq | 804,232 | 24,986,245 | 4.10% |
| 2024-05-16 | 30.05 | 30.76 | 29.91 | 30.26 | 29.84 | qfq | 430,061 | 13,098,279 | 1.75% |
| 2024-05-15 | 29.99 | 30.30 | 29.63 | 29.74 | 29.32 | qfq | 397,670 | 11,938,526 | -0.83% |
| 2024-05-14 | 29.72 | 30.38 | 29.72 | 29.99 | 29.57 | qfq | 316,193 | 9,513,690 | 0.91% |
| 2024-05-13 | 30.78 | 30.78 | 29.62 | 29.72 | 29.30 | qfq | 544,050 | 16,310,055 | -3.57% |
| 2024-05-10 | 31.63 | 31.87 | 30.80 | 30.82 | 30.39 | qfq | 558,261 | 17,300,264 | -2.68% |
| 2024-05-09 | 30.98 | 32.15 | 30.75 | 31.67 | 31.23 | qfq | 637,860 | 20,263,903 | 2.23% |
| 2024-05-08 | 31.67 | 31.88 | 30.91 | 30.98 | 30.55 | qfq | 452,934 | 14,181,868 | -2.18% |
| 2024-05-07 | 32.23 | 32.23 | 31.45 | 31.67 | 31.23 | qfq | 574,919 | 18,233,933 | 0.22% |
| 2024-05-06 | 31.33 | 31.90 | 31.33 | 31.60 | 31.16 | qfq | 885,285 | 27,992,266 | 0.86% |
| 2024-04-30 | 31.70 | 31.96 | 31.20 | 31.33 | 30.89 | qfq | 914,314 | 28,779,778 | 0.16% |
| 2024-04-29 | 29.99 | 31.41 | 29.90 | 31.28 | 30.84 | qfq | 971,175 | 29,965,394 | 5.14% |
| 2024-04-26 | 29.02 | 29.88 | 28.94 | 29.75 | 29.33 | qfq | 646,021 | 19,083,456 | 1.61% |
| 2024-04-25 | 28.66 | 29.70 | 28.66 | 29.28 | 28.87 | qfq | 461,086 | 13,500,360 | 1.00% |
| 2024-04-24 | 28.55 | 29.14 | 28.33 | 28.99 | 28.58 | qfq | 453,968 | 13,090,044 | 2.04% |
| 2024-04-23 | 28.37 | 28.87 | 28.16 | 28.41 | 28.01 | qfq | 373,903 | 10,620,508 | 0.82% |
| 2024-04-22 | 28.19 | 28.47 | 27.38 | 28.18 | 27.79 | qfq | 479,758 | 13,424,077 | -0.04% |
| 2024-04-19 | 28.55 | 28.90 | 27.76 | 28.19 | 27.80 | qfq | 761,430 | 21,522,647 | -2.59% |
| 2024-04-18 | 29.64 | 29.70 | 28.62 | 28.94 | 28.53 | qfq | 693,173 | 20,257,918 | -1.56% |
| 2024-04-17 | 27.80 | 29.74 | 27.80 | 29.40 | 28.99 | qfq | 951,193 | 27,666,430 | 6.99% |
| 2024-04-16 | 29.95 | 29.95 | 26.88 | 27.48 | 27.10 | qfq | 1,376,562 | 38,266,086 | -8.25% |
| 2024-04-15 | 32.08 | 33.00 | 29.20 | 29.95 | 29.53 | qfq | 1,752,581 | 54,064,538 | -7.13% |
| 2024-04-12 | 32.72 | 33.49 | 32.23 | 32.25 | 31.80 | qfq | 1,095,438 | 35,913,662 | -2.24% |
| 2024-04-11 | 33.90 | 34.15 | 32.76 | 32.99 | 32.53 | qfq | 1,554,325 | 51,935,139 | -3.74% |
| 2024-04-10 | 34.50 | 34.50 | 33.50 | 34.27 | 33.79 | qfq | 2,009,766 | 68,203,445 | -1.81% |
| 2024-04-09 | 31.12 | 35.00 | 31.11 | 34.90 | 34.41 | qfq | 2,954,939 | 99,653,345 | 11.32% |
| 2024-04-08 | 33.05 | 33.48 | 31.12 | 31.35 | 30.91 | qfq | 1,748,507 | 56,121,367 | -6.64% |
| 2024-04-03 | 33.35 | 34.56 | 32.51 | 33.58 | 33.11 | qfq | 2,404,969 | 81,158,038 | 1.82% |
| 2024-04-02 | 31.90 | 33.33 | 31.62 | 32.98 | 32.52 | qfq | 1,845,079 | 60,197,819 | 3.39% |
| 2024-04-01 | 30.30 | 32.43 | 30.25 | 31.90 | 31.45 | qfq | 1,587,483 | 50,524,068 | 5.42% |
| 2024-03-29 | 30.13 | 30.59 | 29.56 | 30.26 | 29.84 | qfq | 671,903 | 20,228,202 | 0.10% |
| 2024-03-28 | 29.00 | 30.76 | 28.83 | 30.23 | 29.81 | qfq | 1,098,545 | 33,064,172 | 3.07% |
| 2024-03-27 | 32.01 | 32.09 | 29.33 | 29.33 | 28.92 | qfq | 1,957,152 | 59,131,461 | -8.37% |
| 2024-03-26 | 29.95 | 32.88 | 29.95 | 32.01 | 31.56 | qfq | 2,708,959 | 86,371,649 | 8.36% |
| 2024-03-25 | 30.61 | 30.90 | 29.53 | 29.54 | 29.13 | qfq | 536,302 | 16,206,028 | -4.71% |
| 2024-03-22 | 31.61 | 31.80 | 30.65 | 31.00 | 30.57 | qfq | 660,480 | 20,591,389 | -2.97% |
| 2024-03-21 | 32.16 | 32.41 | 31.55 | 31.95 | 31.50 | qfq | 612,131 | 19,563,112 | -0.81% |
| 2024-03-20 | 32.00 | 32.29 | 31.68 | 32.21 | 31.76 | qfq | 665,494 | 21,318,424 | 0.66% |
| 2024-03-19 | 31.90 | 32.72 | 31.66 | 32.00 | 31.55 | qfq | 1,290,782 | 41,489,718 | 0.69% |
| 2024-03-18 | 31.16 | 31.84 | 30.78 | 31.78 | 31.33 | qfq | 882,409 | 27,629,155 | 3.52% |
| 2024-03-15 | 29.91 | 30.85 | 29.83 | 30.70 | 30.27 | qfq | 916,001 | 27,746,330 | 1.76% |
| 2024-03-14 | 31.00 | 31.36 | 29.83 | 30.17 | 29.75 | qfq | 928,103 | 28,275,362 | -2.77% |
| 2024-03-13 | 30.99 | 31.70 | 30.87 | 31.03 | 30.60 | qfq | 755,632 | 23,576,440 | -0.10% |
| 2024-03-12 | 31.70 | 31.70 | 30.68 | 31.06 | 30.62 | qfq | 1,199,968 | 37,280,359 | -2.02% |
| 2024-03-11 | 29.60 | 32.17 | 29.51 | 31.70 | 31.26 | qfq | 1,742,778 | 54,430,372 | 6.95% |
| 2024-03-08 | 29.88 | 30.00 | 29.35 | 29.64 | 29.22 | qfq | 475,488 | 14,045,106 | -0.17% |
| 2024-03-07 | 30.00 | 31.12 | 29.58 | 29.69 | 29.27 | qfq | 644,550 | 19,523,127 | -1.07% |
| 2024-03-06 | 29.55 | 30.49 | 29.55 | 30.01 | 29.59 | qfq | 491,846 | 14,753,063 | 0.94% |
| 2024-03-05 | 30.30 | 30.55 | 29.61 | 29.73 | 29.31 | qfq | 667,054 | 19,987,939 | -3.06% |
| 2024-03-04 | 31.11 | 31.27 | 30.18 | 30.67 | 30.24 | qfq | 647,443 | 19,796,515 | -1.54% |
| 2024-03-01 | 31.00 | 31.68 | 30.89 | 31.15 | 30.71 | qfq | 822,408 | 25,696,462 | 0.94% |
| 2024-02-29 | 29.72 | 31.28 | 29.71 | 30.86 | 30.43 | qfq | 1,075,556 | 33,011,373 | 3.59% |
| 2024-02-28 | 32.70 | 32.79 | 29.57 | 29.79 | 29.37 | qfq | 2,021,175 | 62,915,767 | -8.00% |
| 2024-02-27 | 30.80 | 32.50 | 30.62 | 32.38 | 31.93 | qfq | 1,369,262 | 43,115,014 | 4.08% |
| 2024-02-26 | 30.18 | 31.77 | 30.13 | 31.11 | 30.67 | qfq | 1,729,483 | 53,660,132 | 4.68% |
| 2024-02-23 | 29.43 | 29.88 | 28.93 | 29.72 | 29.30 | qfq | 1,042,194 | 30,650,230 | 1.96% |
| 2024-02-22 | 28.45 | 29.50 | 28.31 | 29.15 | 28.74 | qfq | 1,099,690 | 31,673,727 | 1.25% |
| 2024-02-21 | 28.30 | 29.95 | 28.08 | 28.79 | 28.39 | qfq | 1,358,923 | 39,809,107 | 1.48% |
| 2024-02-20 | 28.02 | 28.53 | 27.53 | 28.37 | 27.97 | qfq | 1,055,144 | 29,475,232 | 0.42% |
| 2024-02-19 | 27.92 | 28.48 | 27.50 | 28.25 | 27.85 | qfq | 1,607,524 | 44,840,783 | -2.08% |
| 2024-02-08 | 23.63 | 28.90 | 23.63 | 28.85 | 28.45 | qfq | 2,146,934 | 56,255,307 | 19.76% |
| 2024-02-07 | 23.90 | 24.95 | 22.90 | 24.09 | 23.75 | qfq | 1,955,823 | 46,568,798 | 0.21% |
| 2024-02-06 | 22.97 | 24.25 | 21.20 | 24.04 | 23.70 | qfq | 1,429,785 | 32,696,465 | 5.44% |
| 2024-02-05 | 24.98 | 25.50 | 22.12 | 22.80 | 22.48 | qfq | 1,327,226 | 31,603,473 | -6.40% |
| 2024-02-02 | 26.20 | 26.52 | 23.70 | 24.36 | 24.02 | qfq | 889,902 | 22,360,686 | -6.95% |
| 2024-02-01 | 26.21 | 26.77 | 25.71 | 26.18 | 25.81 | qfq | 617,689 | 16,211,859 | -0.11% |
| 2024-01-31 | 28.26 | 28.26 | 26.21 | 26.21 | 25.84 | qfq | 903,523 | 24,396,779 | -6.49% |
| 2024-01-30 | 28.87 | 29.16 | 27.94 | 28.03 | 27.64 | qfq | 926,938 | 26,496,708 | -4.30% |
| 2024-01-29 | 29.68 | 31.66 | 29.12 | 29.29 | 28.88 | qfq | 1,754,194 | 53,073,557 | -1.05% |
| 2024-01-26 | 30.47 | 30.75 | 29.57 | 29.60 | 29.19 | qfq | 489,616 | 14,722,162 | -2.86% |
| 2024-01-25 | 29.79 | 30.67 | 29.19 | 30.47 | 30.04 | qfq | 492,677 | 14,822,025 | 3.29% |
| 2024-01-24 | 29.50 | 29.84 | 28.50 | 29.50 | 29.09 | qfq | 425,790 | 12,426,543 | 0.00% |
| 2024-01-23 | 29.09 | 29.64 | 28.39 | 29.50 | 29.09 | qfq | 813,002 | 23,664,697 | 0.68% |
| 2024-01-22 | 31.65 | 31.65 | 29.03 | 29.30 | 28.89 | qfq | 690,233 | 20,875,019 | -7.51% |
| 2024-01-19 | 32.19 | 32.43 | 31.68 | 31.68 | 31.24 | qfq | 274,642 | 8,793,689 | -1.74% |
| 2024-01-18 | 32.56 | 32.75 | 31.68 | 32.24 | 31.79 | qfq | 418,929 | 13,457,751 | -0.98% |
| 2024-01-17 | 33.60 | 33.60 | 32.56 | 32.56 | 32.10 | qfq | 335,293 | 11,070,875 | -3.01% |
| 2024-01-16 | 34.01 | 34.30 | 33.16 | 33.57 | 33.10 | qfq | 401,259 | 13,495,199 | -1.41% |
| 2024-01-15 | 34.10 | 35.10 | 33.86 | 34.05 | 33.57 | qfq | 434,606 | 14,867,695 | -2.16% |
| 2024-01-12 | 35.02 | 35.66 | 34.80 | 34.80 | 34.31 | qfq | 492,222 | 17,335,510 | -1.33% |
| 2024-01-11 | 34.06 | 35.62 | 34.01 | 35.27 | 34.78 | qfq | 533,757 | 18,609,605 | 2.50% |
| 2024-01-10 | 34.51 | 34.96 | 33.81 | 34.41 | 33.93 | qfq | 406,604 | 13,998,351 | -0.84% |
| 2024-01-09 | 34.29 | 35.35 | 34.29 | 34.70 | 34.21 | qfq | 465,661 | 16,204,217 | 1.17% |
| 2024-01-08 | 35.04 | 35.57 | 34.30 | 34.30 | 33.82 | qfq | 465,150 | 16,208,029 | -3.60% |
| 2024-01-05 | 35.89 | 36.16 | 35.41 | 35.58 | 35.08 | qfq | 471,712 | 16,862,083 | -0.31% |
| 2024-01-04 | 36.00 | 36.10 | 35.56 | 35.69 | 35.19 | qfq | 244,232 | 8,726,316 | -0.83% |
| 2024-01-03 | 36.90 | 36.90 | 35.69 | 35.99 | 35.49 | qfq | 486,131 | 17,480,292 | -1.34% |
| 2024-01-02 | 36.98 | 37.23 | 36.39 | 36.48 | 35.97 | qfq | 403,694 | 14,808,097 | -0.44% |
| 2023-12-29 | 36.11 | 36.75 | 36.11 | 36.64 | 36.13 | qfq | 527,138 | 19,253,881 | 1.24% |
| 2023-12-28 | 34.68 | 36.86 | 34.23 | 36.19 | 35.68 | qfq | 967,627 | 34,589,841 | 4.35% |
| 2023-12-27 | 34.60 | 35.04 | 34.43 | 34.68 | 34.19 | qfq | 379,643 | 13,167,590 | 0.09% |
| 2023-12-26 | 35.29 | 35.35 | 34.58 | 34.65 | 34.16 | qfq | 405,290 | 14,122,485 | -2.06% |
| 2023-12-25 | 35.99 | 36.15 | 35.06 | 35.38 | 34.88 | qfq | 464,649 | 16,485,596 | -1.17% |
| 2023-12-22 | 36.21 | 36.48 | 35.70 | 35.80 | 35.30 | qfq | 544,093 | 19,613,903 | -1.13% |
| 2023-12-21 | 36.00 | 36.47 | 35.15 | 36.21 | 35.70 | qfq | 579,180 | 20,698,755 | 0.42% |
| 2023-12-20 | 36.14 | 36.92 | 36.00 | 36.06 | 35.55 | qfq | 608,166 | 22,196,342 | 0.11% |
| 2023-12-19 | 36.00 | 36.15 | 35.31 | 36.02 | 35.52 | qfq | 401,130 | 14,337,132 | 1.52% |
| 2023-12-18 | 36.48 | 36.48 | 35.44 | 35.48 | 34.98 | qfq | 635,604 | 22,780,812 | -2.74% |
| 2023-12-15 | 36.50 | 36.82 | 36.40 | 36.48 | 35.97 | qfq | 270,542 | 9,876,721 | -0.11% |
| 2023-12-14 | 37.15 | 37.32 | 36.49 | 36.52 | 36.01 | qfq | 629,446 | 23,141,785 | -1.32% |
| 2023-12-13 | 37.19 | 37.46 | 36.77 | 37.01 | 36.49 | qfq | 464,172 | 17,192,535 | -1.12% |
| 2023-12-12 | 37.38 | 37.55 | 37.15 | 37.43 | 36.91 | qfq | 494,330 | 18,442,473 | -0.29% |
| 2023-12-11 | 37.19 | 37.67 | 36.54 | 37.54 | 37.01 | qfq | 604,637 | 22,510,325 | 1.05% |
| 2023-12-08 | 37.39 | 37.57 | 37.06 | 37.15 | 36.63 | qfq | 577,804 | 21,511,302 | 0.00% |
| 2023-12-07 | 37.30 | 37.41 | 36.79 | 37.15 | 36.63 | qfq | 556,137 | 20,625,134 | -0.35% |
| 2023-12-06 | 37.14 | 37.99 | 37.08 | 37.28 | 36.76 | qfq | 610,248 | 22,902,167 | 0.00% |
| 2023-12-05 | 37.90 | 38.21 | 37.26 | 37.28 | 36.76 | qfq | 620,075 | 23,342,519 | -2.43% |
| 2023-12-04 | 39.21 | 39.21 | 38.13 | 38.21 | 37.67 | qfq | 773,940 | 29,709,829 | -2.00% |
| 2023-12-01 | 38.90 | 39.23 | 38.60 | 38.99 | 38.44 | qfq | 762,006 | 29,648,427 | -0.51% |
| 2023-11-30 | 39.71 | 39.86 | 38.56 | 39.19 | 38.64 | qfq | 662,162 | 25,865,410 | -0.99% |
| 2023-11-29 | 40.30 | 40.30 | 39.45 | 39.58 | 39.03 | qfq | 820,422 | 32,660,970 | -1.22% |
| 2023-11-28 | 39.88 | 40.54 | 39.30 | 40.07 | 39.51 | qfq | 806,358 | 32,345,733 | 1.55% |
| 2023-11-27 | 38.53 | 40.15 | 38.53 | 39.46 | 38.91 | qfq | 965,398 | 37,979,713 | 1.62% |
| 2023-11-24 | 39.90 | 39.92 | 38.65 | 38.83 | 38.29 | qfq | 654,140 | 25,497,506 | -2.63% |
| 2023-11-23 | 39.20 | 40.05 | 39.03 | 39.88 | 39.32 | qfq | 719,601 | 28,500,074 | 1.73% |
| 2023-11-22 | 40.54 | 40.76 | 39.19 | 39.20 | 38.65 | qfq | 1,195,924 | 47,635,003 | -3.95% |
| 2023-11-21 | 42.80 | 42.80 | 40.61 | 40.81 | 40.24 | qfq | 1,368,250 | 56,625,825 | -3.11% |
| 2023-11-20 | 39.94 | 42.49 | 39.74 | 42.12 | 41.53 | qfq | 1,809,029 | 74,693,607 | 5.78% |
| 2023-11-17 | 39.61 | 39.98 | 39.50 | 39.82 | 39.26 | qfq | 529,769 | 21,057,580 | 0.68% |
| 2023-11-16 | 40.29 | 40.32 | 39.55 | 39.55 | 39.00 | qfq | 672,525 | 26,839,059 | -1.62% |
| 2023-11-15 | 40.51 | 40.55 | 40.02 | 40.20 | 39.64 | qfq | 645,686 | 25,995,128 | 0.07% |
| 2023-11-14 | 39.98 | 40.25 | 39.63 | 40.17 | 39.61 | qfq | 717,587 | 28,686,631 | 1.16% |
| 2023-11-13 | 39.58 | 40.00 | 39.46 | 39.71 | 39.15 | qfq | 651,473 | 25,901,414 | 1.04% |
| 2023-11-10 | 39.10 | 39.63 | 38.85 | 39.30 | 38.75 | qfq | 519,004 | 20,372,255 | -0.51% |
| 2023-11-09 | 39.30 | 40.15 | 39.26 | 39.50 | 38.95 | qfq | 793,984 | 31,403,575 | 0.38% |
| 2023-11-08 | 39.32 | 39.65 | 38.99 | 39.35 | 38.80 | qfq | 698,618 | 27,441,489 | -0.38% |
| 2023-11-07 | 39.92 | 39.92 | 39.16 | 39.50 | 38.95 | qfq | 633,660 | 25,040,476 | -0.50% |
| 2023-11-06 | 38.70 | 39.81 | 38.70 | 39.70 | 39.14 | qfq | 898,947 | 35,557,507 | 2.61% |
| 2023-11-03 | 37.35 | 39.09 | 37.35 | 38.69 | 38.15 | qfq | 1,060,548 | 41,071,060 | 3.23% |
| 2023-11-02 | 38.50 | 38.50 | 37.48 | 37.48 | 36.95 | qfq | 603,598 | 22,816,373 | -2.14% |
| 2023-11-01 | 38.50 | 38.88 | 38.05 | 38.30 | 37.76 | qfq | 662,801 | 25,394,044 | -0.52% |
| 2023-10-31 | 39.00 | 39.00 | 38.03 | 38.50 | 37.96 | qfq | 836,048 | 32,140,630 | -0.57% |
| 2023-10-30 | 38.10 | 39.11 | 38.00 | 38.72 | 38.18 | qfq | 696,429 | 26,839,408 | 0.55% |
| 2023-10-27 | 37.02 | 38.85 | 36.80 | 38.51 | 37.97 | qfq | 807,594 | 30,745,472 | 2.31% |
| 2023-10-26 | 37.15 | 37.80 | 36.47 | 37.64 | 37.11 | qfq | 523,931 | 19,414,681 | 0.24% |
| 2023-10-25 | 37.53 | 38.09 | 37.21 | 37.55 | 37.02 | qfq | 503,758 | 18,934,675 | 0.05% |
| 2023-10-24 | 36.58 | 37.73 | 36.17 | 37.53 | 37.00 | qfq | 651,710 | 24,263,309 | 2.18% |
| 2023-10-23 | 38.38 | 38.38 | 36.45 | 36.73 | 36.22 | qfq | 622,661 | 23,024,937 | -3.32% |
| 2023-10-20 | 38.71 | 39.38 | 37.99 | 37.99 | 37.46 | qfq | 569,379 | 21,904,964 | -1.91% |
| 2023-10-19 | 38.40 | 39.64 | 38.39 | 38.73 | 38.19 | qfq | 602,530 | 23,519,665 | 0.39% |
| 2023-10-18 | 39.38 | 39.38 | 38.58 | 38.58 | 38.04 | qfq | 437,737 | 16,975,854 | -2.18% |
| 2023-10-17 | 39.28 | 39.56 | 38.79 | 39.44 | 38.89 | qfq | 525,523 | 20,591,703 | -0.18% |
| 2023-10-16 | 40.41 | 40.56 | 39.29 | 39.51 | 38.96 | qfq | 644,274 | 25,575,881 | -2.37% |
| 2023-10-13 | 41.98 | 41.99 | 40.31 | 40.47 | 39.90 | qfq | 1,181,375 | 48,143,014 | -3.80% |
| 2023-10-12 | 42.40 | 42.44 | 41.38 | 42.07 | 41.48 | qfq | 673,429 | 28,162,183 | -0.14% |
| 2023-10-11 | 41.48 | 42.65 | 41.02 | 42.13 | 41.54 | qfq | 705,180 | 29,613,189 | 1.57% |
| 2023-10-10 | 41.75 | 42.36 | 41.40 | 41.48 | 40.90 | qfq | 537,139 | 22,446,353 | -1.36% |
| 2023-10-09 | 42.92 | 42.93 | 41.70 | 42.05 | 41.46 | qfq | 657,580 | 27,729,524 | -2.03% |
| 2023-09-28 | 42.58 | 43.49 | 42.58 | 42.92 | 42.32 | qfq | 738,266 | 31,762,565 | 1.01% |
| 2023-09-27 | 42.08 | 43.13 | 41.71 | 42.49 | 41.89 | qfq | 831,410 | 35,476,087 | 0.78% |
| 2023-09-26 | 41.61 | 42.76 | 40.77 | 42.16 | 41.57 | qfq | 1,050,612 | 43,949,291 | 0.12% |
| 2023-09-25 | 42.32 | 42.39 | 41.61 | 42.11 | 41.52 | qfq | 535,263 | 22,477,036 | -0.66% |
| 2023-09-22 | 41.81 | 42.50 | 41.00 | 42.39 | 41.80 | qfq | 629,998 | 26,470,994 | 2.02% |
| 2023-09-21 | 42.09 | 42.27 | 41.45 | 41.55 | 40.97 | qfq | 610,027 | 25,519,280 | -1.45% |
| 2023-09-20 | 42.45 | 42.89 | 42.07 | 42.16 | 41.57 | qfq | 597,146 | 25,297,171 | -0.68% |
| 2023-09-19 | 43.62 | 43.90 | 42.20 | 42.45 | 41.86 | qfq | 942,640 | 40,298,657 | -2.68% |
| 2023-09-18 | 42.51 | 44.78 | 41.91 | 43.62 | 43.01 | qfq | 1,244,316 | 54,513,658 | 2.73% |
| 2023-09-15 | 42.66 | 43.04 | 42.00 | 42.46 | 41.87 | qfq | 684,479 | 29,060,825 | -0.40% |
| 2023-09-14 | 44.10 | 44.10 | 42.21 | 42.63 | 42.03 | qfq | 1,081,981 | 46,420,254 | -3.31% |
| 2023-09-13 | 45.98 | 45.98 | 43.78 | 44.09 | 43.47 | qfq | 1,162,413 | 51,731,808 | -4.09% |
| 2023-09-12 | 45.95 | 46.38 | 45.47 | 45.97 | 45.33 | qfq | 767,194 | 35,281,170 | 0.37% |
| 2023-09-11 | 46.62 | 47.04 | 45.73 | 45.80 | 45.16 | qfq | 1,438,227 | 66,292,499 | -2.72% |
| 2023-09-08 | 46.40 | 47.47 | 46.35 | 47.08 | 46.42 | qfq | 1,010,556 | 47,428,934 | 1.36% |
| 2023-09-07 | 48.04 | 48.66 | 46.40 | 46.45 | 45.80 | qfq | 1,445,425 | 68,272,277 | -4.40% |
| 2023-09-06 | 47.78 | 48.68 | 47.32 | 48.59 | 47.91 | qfq | 1,988,538 | 95,399,671 | -0.67% |
| 2023-09-05 | 47.44 | 50.68 | 47.04 | 48.92 | 48.23 | qfq | 3,383,463 | 165,121,196 | 3.64% |
| 2023-09-04 | 48.00 | 48.35 | 46.10 | 47.20 | 46.54 | qfq | 2,732,879 | 128,303,463 | -2.88% |
| 2023-09-01 | 48.62 | 50.10 | 47.70 | 48.60 | 47.92 | qfq | 2,476,554 | 121,218,886 | 0.41% |
| 2023-08-31 | 47.99 | 50.60 | 47.60 | 48.40 | 47.72 | qfq | 3,303,889 | 162,329,669 | 0.04% |
| 2023-08-30 | 46.16 | 49.28 | 46.02 | 48.38 | 47.70 | qfq | 3,863,012 | 185,931,338 | 4.18% |
| 2023-08-29 | 41.83 | 46.46 | 41.40 | 46.44 | 45.79 | qfq | 3,141,221 | 139,721,594 | 10.05% |
| 2023-08-28 | 43.52 | 44.50 | 42.07 | 42.20 | 41.61 | qfq | 2,078,527 | 89,894,057 | 2.13% |
| 2023-08-25 | 42.71 | 43.15 | 40.93 | 41.32 | 40.74 | qfq | 1,360,366 | 56,906,983 | -4.97% |
| 2023-08-24 | 43.09 | 43.65 | 41.07 | 43.48 | 42.87 | qfq | 1,816,835 | 77,275,845 | 1.38% |
| 2023-08-23 | 44.34 | 44.93 | 42.81 | 42.89 | 42.29 | qfq | 1,766,086 | 77,278,277 | -3.29% |
| 2023-08-22 | 46.39 | 46.65 | 43.48 | 44.35 | 43.73 | qfq | 2,795,783 | 124,746,784 | -4.58% |
| 2023-08-21 | 47.52 | 48.26 | 46.45 | 46.48 | 45.83 | qfq | 2,654,219 | 125,477,815 | -2.66% |
| 2023-08-18 | 47.50 | 50.61 | 47.05 | 47.75 | 47.08 | qfq | 5,668,796 | 274,803,552 | 4.60% |
| 2023-08-17 | 44.22 | 45.79 | 43.30 | 45.65 | 45.01 | qfq | 1,885,906 | 84,822,820 | 2.13% |
| 2023-08-16 | 45.50 | 45.57 | 44.58 | 44.70 | 44.07 | qfq | 1,814,176 | 81,694,086 | -2.15% |
| 2023-08-15 | 47.14 | 47.14 | 45.16 | 45.68 | 45.04 | qfq | 2,338,133 | 107,121,357 | -3.06% |
| 2023-08-14 | 46.12 | 47.23 | 45.27 | 47.12 | 46.46 | qfq | 1,942,650 | 90,088,282 | 1.77% |
| 2023-08-11 | 47.09 | 47.44 | 46.19 | 46.30 | 45.65 | qfq | 2,493,767 | 116,275,671 | -1.91% |
| 2023-08-10 | 46.84 | 48.60 | 46.80 | 47.20 | 46.54 | qfq | 3,544,345 | 169,287,105 | -0.78% |
| 2023-08-09 | 46.70 | 48.65 | 45.73 | 47.57 | 46.90 | qfq | 4,088,341 | 191,622,161 | 0.81% |
| 2023-08-08 | 45.74 | 47.33 | 45.30 | 47.19 | 46.53 | qfq | 3,441,258 | 160,505,036 | 2.70% |
| 2023-08-07 | 45.20 | 46.30 | 44.55 | 45.95 | 45.31 | qfq | 3,015,956 | 137,168,408 | 0.94% |
| 2023-08-04 | 46.99 | 47.74 | 44.86 | 45.52 | 44.88 | qfq | 5,530,651 | 252,872,123 | -4.17% |
| 2023-08-03 | 46.35 | 49.60 | 46.21 | 47.50 | 46.83 | qfq | 5,606,474 | 269,996,944 | 2.48% |
| 2023-08-02 | 48.00 | 48.07 | 46.02 | 46.35 | 45.70 | qfq | 4,138,070 | 193,784,304 | -4.77% |
| 2023-08-01 | 51.00 | 51.41 | 48.58 | 48.67 | 47.99 | qfq | 6,752,605 | 333,821,406 | -8.98% |
| 2023-07-31 | 55.99 | 58.21 | 52.50 | 53.47 | 52.72 | qfq | 9,338,742 | 511,011,903 | -5.36% |