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
新风光688663.SH
最近收盘价64.502026-07-17
最近交易日2026-07-17
成交量（股）3,386,020
成交额（元）229,319,172
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.5 | — | — | — | 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 | 72.10 | 72.10 | 64.22 | 64.50 | 64.50 | qfq | 3,386,020 | 229,319,172 | -10.02% |
| 2026-07-16 | 74.08 | 75.60 | 71.00 | 71.68 | 71.68 | qfq | 2,386,026 | 174,051,629 | -4.40% |
| 2026-07-15 | 74.76 | 77.35 | 74.17 | 74.98 | 74.98 | qfq | 2,822,554 | 213,728,990 | -0.56% |
| 2026-07-14 | 74.02 | 75.40 | 68.88 | 75.40 | 75.40 | qfq | 3,264,253 | 236,745,439 | 1.95% |
| 2026-07-13 | 81.00 | 84.98 | 73.20 | 73.96 | 73.96 | qfq | 4,390,962 | 348,924,093 | -9.21% |
| 2026-07-10 | 83.50 | 84.50 | 80.79 | 81.46 | 81.46 | qfq | 3,442,852 | 283,657,891 | -2.97% |
| 2026-07-09 | 77.12 | 84.00 | 74.75 | 83.95 | 83.95 | qfq | 5,040,988 | 399,619,930 | 8.86% |
| 2026-07-08 | 80.50 | 81.49 | 75.65 | 77.12 | 77.12 | qfq | 3,883,278 | 302,197,315 | -4.32% |
| 2026-07-07 | 83.00 | 83.09 | 78.50 | 80.60 | 80.60 | qfq | 4,004,259 | 321,639,026 | -3.00% |
| 2026-07-06 | 84.14 | 85.39 | 79.13 | 83.09 | 83.09 | qfq | 4,522,826 | 373,441,739 | -1.63% |
| 2026-07-03 | 87.95 | 87.95 | 80.10 | 84.47 | 84.47 | qfq | 6,022,977 | 506,172,525 | -2.09% |
| 2026-07-02 | 85.38 | 92.30 | 83.30 | 86.27 | 86.27 | qfq | 7,049,755 | 620,890,307 | -0.09% |
| 2026-07-01 | 88.94 | 90.25 | 83.06 | 86.35 | 86.35 | qfq | 4,720,592 | 404,309,114 | -2.39% |
| 2026-06-30 | 87.50 | 89.60 | 86.00 | 88.46 | 88.46 | qfq | 3,143,558 | 276,596,829 | 1.33% |
| 2026-06-29 | 88.97 | 93.33 | 85.77 | 87.30 | 87.30 | qfq | 5,580,848 | 497,481,767 | -3.14% |
| 2026-06-26 | 83.77 | 94.68 | 79.51 | 90.13 | 90.13 | qfq | 8,638,814 | 756,912,617 | 9.55% |
| 2026-06-25 | 83.03 | 84.00 | 80.08 | 82.27 | 82.27 | qfq | 3,059,696 | 251,170,761 | -0.92% |
| 2026-06-24 | 84.69 | 85.52 | 79.51 | 83.03 | 83.03 | qfq | 4,205,156 | 344,598,386 | -2.32% |
| 2026-06-23 | 87.19 | 88.38 | 84.00 | 85.00 | 85.00 | qfq | 3,380,795 | 290,348,220 | -2.51% |
| 2026-06-22 | 91.70 | 91.81 | 84.05 | 87.19 | 87.19 | qfq | 5,629,505 | 486,932,718 | -4.03% |
| 2026-06-18 | 89.55 | 91.88 | 87.31 | 90.85 | 90.85 | qfq | 3,567,764 | 322,496,382 | 2.42% |
| 2026-06-17 | 86.75 | 90.87 | 83.80 | 88.70 | 88.70 | qfq | 3,634,875 | 321,838,315 | 2.75% |
| 2026-06-16 | 85.57 | 88.60 | 84.25 | 86.33 | 86.33 | qfq | 3,110,830 | 268,598,709 | 1.86% |
| 2026-06-15 | 83.00 | 85.99 | 82.44 | 84.75 | 84.75 | qfq | 2,679,511 | 226,093,761 | 2.80% |
| 2026-06-12 | 90.07 | 91.49 | 81.92 | 82.44 | 82.44 | qfq | 4,194,318 | 360,829,184 | -3.43% |
| 2026-06-11 | 83.78 | 85.88 | 78.88 | 85.37 | 85.37 | qfq | 4,312,055 | 356,602,452 | 3.33% |
| 2026-06-10 | 83.00 | 84.20 | 79.02 | 82.62 | 82.62 | qfq | 4,003,545 | 327,072,222 | -1.72% |
| 2026-06-09 | 84.00 | 85.99 | 82.72 | 84.07 | 84.07 | qfq | 3,349,769 | 282,364,526 | 2.61% |
| 2026-06-08 | 86.20 | 87.09 | 81.00 | 81.93 | 81.93 | qfq | 5,305,729 | 443,618,177 | -7.29% |
| 2026-06-05 | 93.01 | 93.88 | 87.67 | 88.37 | 88.37 | qfq | 3,987,906 | 360,588,180 | -4.98% |
| 2026-06-04 | 94.57 | 95.95 | 92.17 | 93.00 | 93.00 | qfq | 5,211,431 | 491,730,075 | -0.94% |
| 2026-06-03 | 88.70 | 95.58 | 87.81 | 93.88 | 93.88 | qfq | 6,222,004 | 570,940,571 | 5.21% |
| 2026-06-02 | 90.00 | 93.24 | 86.38 | 89.23 | 89.23 | qfq | 4,502,969 | 402,200,902 | -2.08% |
| 2026-06-01 | 90.21 | 93.75 | 88.61 | 91.13 | 91.13 | qfq | 3,747,918 | 344,027,471 | 0.92% |
| 2026-05-29 | 95.60 | 97.10 | 88.60 | 90.30 | 90.30 | qfq | 5,257,173 | 479,369,182 | -4.73% |
| 2026-05-28 | 95.52 | 97.94 | 91.59 | 94.78 | 94.78 | qfq | 4,909,159 | 460,784,287 | -1.20% |
| 2026-05-27 | 92.14 | 102.66 | 91.70 | 95.93 | 95.93 | qfq | 7,686,486 | 748,429,411 | 3.32% |
| 2026-05-26 | 97.27 | 99.00 | 90.27 | 92.85 | 92.85 | qfq | 5,155,916 | 481,607,394 | -1.64% |
| 2026-05-25 | 96.92 | 98.19 | 92.38 | 94.40 | 94.40 | qfq | 5,671,175 | 539,078,433 | -0.63% |
| 2026-05-22 | 95.01 | 97.36 | 92.80 | 95.00 | 95.00 | qfq | 6,563,649 | 622,830,260 | 4.40% |
| 2026-05-21 | 100.79 | 101.59 | 89.68 | 91.00 | 91.00 | qfq | 8,853,069 | 850,288,327 | -9.99% |
| 2026-05-20 | 97.85 | 101.80 | 95.00 | 101.10 | 101.10 | qfq | 5,452,342 | 537,567,940 | 1.26% |
| 2026-05-19 | 96.10 | 101.66 | 96.10 | 99.84 | 99.84 | qfq | 8,628,990 | 856,525,011 | 4.11% |
| 2026-05-18 | 82.23 | 99.24 | 82.18 | 95.90 | 95.90 | qfq | 9,224,062 | 863,323,447 | 15.96% |
| 2026-05-15 | 86.66 | 87.20 | 82.30 | 82.70 | 82.70 | qfq | 7,959,888 | 670,860,672 | -5.72% |
| 2026-05-14 | 86.20 | 90.58 | 84.50 | 87.72 | 87.72 | qfq | 9,546,315 | 835,233,585 | 3.81% |
| 2026-05-13 | 77.72 | 87.68 | 76.01 | 84.50 | 84.50 | qfq | 11,452,493 | 938,987,000 | 11.04% |
| 2026-05-12 | 68.70 | 76.40 | 68.70 | 76.10 | 76.10 | qfq | 10,576,413 | 777,674,091 | 12.29% |
| 2026-05-11 | 68.00 | 70.77 | 67.00 | 67.77 | 67.77 | qfq | 6,735,853 | 463,487,836 | -0.25% |
| 2026-05-08 | 68.50 | 68.50 | 65.91 | 67.94 | 67.94 | qfq | 4,231,183 | 284,301,268 | -0.16% |
| 2026-05-07 | 68.79 | 69.03 | 66.81 | 68.05 | 68.05 | qfq | 3,498,406 | 237,594,333 | -0.37% |
| 2026-05-06 | 68.86 | 69.18 | 65.21 | 68.30 | 68.30 | qfq | 4,472,473 | 300,352,850 | 0.03% |
| 2026-04-30 | 67.90 | 68.76 | 66.80 | 68.28 | 68.28 | qfq | 2,369,315 | 160,784,547 | 0.86% |
| 2026-04-29 | 66.69 | 68.44 | 65.40 | 67.70 | 67.70 | qfq | 3,484,312 | 235,544,358 | 2.44% |
| 2026-04-28 | 67.00 | 67.00 | 63.77 | 66.09 | 66.09 | qfq | 4,307,598 | 279,497,177 | -0.18% |
| 2026-04-27 | 67.00 | 67.80 | 63.71 | 66.21 | 66.21 | qfq | 5,817,606 | 383,411,120 | -2.07% |
| 2026-04-24 | 68.39 | 70.93 | 67.11 | 67.61 | 67.61 | qfq | 5,339,740 | 367,086,944 | -1.93% |
| 2026-04-23 | 65.34 | 69.49 | 64.50 | 68.94 | 68.94 | qfq | 6,731,041 | 455,929,288 | 5.49% |
| 2026-04-22 | 63.63 | 66.44 | 62.38 | 65.35 | 65.35 | qfq | 4,297,044 | 278,210,577 | 2.30% |
| 2026-04-21 | 67.00 | 67.63 | 63.36 | 63.88 | 63.88 | qfq | 6,002,322 | 389,321,293 | -6.50% |
| 2026-04-20 | 64.00 | 69.50 | 63.25 | 68.32 | 68.32 | qfq | 8,424,768 | 571,743,396 | 8.32% |
| 2026-04-17 | 62.56 | 65.18 | 61.82 | 63.07 | 63.07 | qfq | 5,671,760 | 360,227,530 | 1.30% |
| 2026-04-16 | 61.69 | 63.08 | 60.52 | 62.26 | 62.26 | qfq | 3,212,806 | 199,456,206 | 0.79% |
| 2026-04-15 | 62.30 | 63.50 | 61.14 | 61.77 | 61.77 | qfq | 2,984,436 | 185,289,697 | -1.48% |
| 2026-04-14 | 60.52 | 64.00 | 59.11 | 62.70 | 62.70 | qfq | 5,214,184 | 322,861,365 | 3.53% |
| 2026-04-13 | 57.50 | 62.16 | 56.91 | 60.56 | 60.56 | qfq | 5,838,097 | 351,477,226 | 5.30% |
| 2026-04-10 | 57.40 | 58.20 | 56.88 | 57.51 | 57.51 | qfq | 2,619,648 | 150,914,952 | 0.19% |
| 2026-04-09 | 57.39 | 57.80 | 56.43 | 57.40 | 57.40 | qfq | 2,506,649 | 142,697,690 | -0.62% |
| 2026-04-08 | 57.69 | 58.85 | 57.30 | 57.76 | 57.76 | qfq | 2,805,178 | 162,975,404 | 3.14% |
| 2026-04-07 | 56.53 | 57.30 | 55.61 | 56.00 | 56.00 | qfq | 1,729,852 | 97,372,651 | 0.27% |
| 2026-04-03 | 56.14 | 56.40 | 54.87 | 55.85 | 55.85 | qfq | 2,372,636 | 131,571,089 | -0.27% |
| 2026-04-02 | 57.40 | 58.79 | 55.60 | 56.00 | 56.00 | qfq | 2,283,428 | 129,883,724 | -2.90% |
| 2026-04-01 | 58.38 | 59.30 | 57.07 | 57.67 | 57.67 | qfq | 3,765,229 | 217,879,860 | 0.05% |
| 2026-03-31 | 59.00 | 59.23 | 56.66 | 57.64 | 57.64 | qfq | 3,491,727 | 202,296,530 | -2.44% |
| 2026-03-30 | 61.03 | 61.24 | 58.60 | 59.08 | 59.08 | qfq | 3,431,711 | 204,769,309 | -3.15% |
| 2026-03-27 | 59.07 | 61.70 | 58.92 | 61.00 | 61.00 | qfq | 2,342,921 | 141,829,616 | 1.50% |
| 2026-03-26 | 57.01 | 61.14 | 56.47 | 60.10 | 60.10 | qfq | 5,520,450 | 330,119,218 | 4.76% |
| 2026-03-25 | 56.68 | 58.30 | 56.68 | 57.37 | 57.37 | qfq | 2,713,441 | 156,168,097 | 1.04% |
| 2026-03-24 | 54.31 | 56.87 | 53.16 | 56.78 | 56.78 | qfq | 3,375,431 | 185,319,824 | 5.54% |
| 2026-03-23 | 56.18 | 56.98 | 53.00 | 53.80 | 53.80 | qfq | 5,320,877 | 292,758,889 | -5.94% |
| 2026-03-20 | 56.80 | 61.14 | 56.80 | 57.20 | 57.20 | qfq | 3,587,828 | 210,743,706 | 0.78% |
| 2026-03-19 | 57.50 | 57.95 | 56.12 | 56.76 | 56.76 | qfq | 2,323,352 | 132,705,714 | -1.41% |
| 2026-03-18 | 58.00 | 58.50 | 56.00 | 57.57 | 57.57 | qfq | 2,677,101 | 153,015,483 | 0.40% |
| 2026-03-17 | 62.31 | 62.31 | 56.66 | 57.34 | 57.34 | qfq | 3,956,558 | 232,693,900 | -6.46% |
| 2026-03-16 | 61.02 | 61.50 | 58.85 | 61.30 | 61.30 | qfq | 4,079,436 | 245,185,997 | -1.29% |
| 2026-03-13 | 65.15 | 65.90 | 61.00 | 62.10 | 62.10 | qfq | 5,316,203 | 334,050,520 | -4.61% |
| 2026-03-12 | 64.94 | 66.49 | 63.06 | 65.10 | 65.10 | qfq | 6,390,046 | 412,849,515 | 0.77% |
| 2026-03-11 | 66.00 | 66.50 | 63.11 | 64.60 | 64.60 | qfq | 6,623,683 | 427,193,568 | 2.87% |
| 2026-03-10 | 62.33 | 63.20 | 60.31 | 62.80 | 62.80 | qfq | 5,702,658 | 353,728,071 | 2.90% |
| 2026-03-09 | 59.00 | 62.00 | 57.30 | 61.03 | 61.03 | qfq | 6,355,838 | 377,863,075 | 1.75% |
| 2026-03-06 | 57.00 | 62.59 | 56.60 | 59.98 | 59.98 | qfq | 8,021,088 | 483,937,488 | 4.99% |
| 2026-03-05 | 56.99 | 58.28 | 56.18 | 57.13 | 57.13 | qfq | 4,976,363 | 285,233,361 | 1.26% |
| 2026-03-04 | 55.90 | 58.37 | 54.41 | 56.42 | 56.42 | qfq | 5,108,903 | 291,013,292 | 0.55% |
| 2026-03-03 | 61.74 | 62.25 | 55.00 | 56.11 | 56.11 | qfq | 10,353,484 | 601,456,224 | -8.99% |
| 2026-03-02 | 57.45 | 63.60 | 57.26 | 61.65 | 61.65 | qfq | 12,589,768 | 773,055,728 | 7.31% |
| 2026-02-27 | 56.74 | 58.40 | 56.00 | 57.45 | 57.45 | qfq | 4,351,700 | 248,910,224 | 1.32% |
| 2026-02-26 | 55.60 | 57.80 | 55.02 | 56.70 | 56.70 | qfq | 3,888,001 | 220,695,288 | 2.74% |
| 2026-02-25 | 55.69 | 56.30 | 53.60 | 55.19 | 55.19 | qfq | 3,021,031 | 164,677,347 | -0.83% |
| 2026-02-24 | 57.00 | 57.12 | 55.12 | 55.65 | 55.65 | qfq | 1,688,638 | 94,178,091 | -1.45% |
| 2026-02-13 | 56.72 | 57.89 | 56.20 | 56.47 | 56.47 | qfq | 2,279,229 | 129,590,197 | -0.93% |
| 2026-02-12 | 55.55 | 58.49 | 55.55 | 57.00 | 57.00 | qfq | 3,789,452 | 217,177,978 | 2.32% |
| 2026-02-11 | 55.50 | 56.50 | 55.11 | 55.71 | 55.71 | qfq | 2,019,819 | 112,741,772 | -0.21% |
| 2026-02-10 | 57.66 | 57.66 | 55.58 | 55.83 | 55.83 | qfq | 1,948,623 | 109,669,632 | -1.79% |
| 2026-02-09 | 56.41 | 57.38 | 55.83 | 56.85 | 56.85 | qfq | 3,493,232 | 198,303,575 | 2.28% |
| 2026-02-06 | 53.17 | 56.20 | 53.11 | 55.58 | 55.58 | qfq | 3,116,078 | 171,952,833 | 2.62% |
| 2026-02-05 | 56.07 | 56.36 | 53.68 | 54.16 | 54.16 | qfq | 2,823,606 | 154,481,665 | -3.37% |
| 2026-02-04 | 57.80 | 57.80 | 55.03 | 56.05 | 56.05 | qfq | 3,980,455 | 223,361,492 | -2.69% |
| 2026-02-03 | 57.91 | 58.10 | 56.37 | 57.60 | 57.60 | qfq | 4,287,160 | 246,066,739 | 1.46% |
| 2026-02-02 | 56.88 | 59.30 | 56.00 | 56.77 | 56.77 | qfq | 7,196,231 | 416,702,785 | 0.89% |
| 2026-01-30 | 54.30 | 56.76 | 53.50 | 56.27 | 56.27 | qfq | 7,466,808 | 408,727,437 | 5.18% |
| 2026-01-29 | 56.85 | 56.85 | 53.19 | 53.50 | 53.50 | qfq | 4,672,636 | 254,843,230 | -5.81% |
| 2026-01-28 | 57.46 | 57.91 | 54.90 | 56.80 | 56.80 | qfq | 5,523,402 | 310,377,395 | -1.68% |
| 2026-01-27 | 56.06 | 57.98 | 54.78 | 57.77 | 57.77 | qfq | 5,184,430 | 292,397,419 | 3.05% |
| 2026-01-26 | 57.65 | 59.39 | 55.86 | 56.06 | 56.06 | qfq | 5,983,647 | 344,569,651 | -2.62% |
| 2026-01-23 | 56.43 | 58.50 | 56.18 | 57.57 | 57.57 | qfq | 7,442,609 | 427,909,864 | 2.99% |
| 2026-01-22 | 55.90 | 59.77 | 55.05 | 55.90 | 55.90 | qfq | 5,474,277 | 309,365,595 | 0.58% |
| 2026-01-21 | 55.27 | 57.00 | 54.88 | 55.58 | 55.58 | qfq | 4,146,906 | 230,214,056 | -0.18% |
| 2026-01-20 | 57.50 | 58.51 | 54.50 | 55.68 | 55.68 | qfq | 7,034,813 | 392,759,823 | -3.17% |
| 2026-01-19 | 54.41 | 59.88 | 53.17 | 57.50 | 57.50 | qfq | 14,169,931 | 806,812,550 | 4.55% |
| 2026-01-16 | 48.14 | 55.60 | 47.77 | 55.00 | 55.00 | qfq | 11,715,352 | 608,100,186 | 15.55% |
| 2026-01-15 | 47.03 | 47.97 | 45.60 | 47.60 | 47.60 | qfq | 4,604,411 | 216,243,157 | 3.03% |
| 2026-01-14 | 42.89 | 48.33 | 42.89 | 46.20 | 46.20 | qfq | 8,711,305 | 401,340,079 | 7.32% |
| 2026-01-13 | 44.00 | 44.65 | 42.77 | 43.05 | 43.05 | qfq | 3,478,111 | 151,470,415 | -0.99% |
| 2026-01-12 | 41.80 | 43.66 | 41.70 | 43.48 | 43.48 | qfq | 5,643,666 | 242,783,800 | 3.60% |
| 2026-01-09 | 41.93 | 42.48 | 41.63 | 41.97 | 41.97 | qfq | 2,918,473 | 122,591,003 | 0.17% |
| 2026-01-08 | 42.00 | 42.75 | 41.71 | 41.90 | 41.90 | qfq | 1,997,314 | 83,987,266 | -1.27% |
| 2026-01-07 | 41.18 | 42.44 | 41.07 | 42.44 | 42.44 | qfq | 2,316,603 | 97,115,014 | 2.41% |
| 2026-01-06 | 41.00 | 41.71 | 40.88 | 41.44 | 41.44 | qfq | 2,187,486 | 90,326,762 | 1.10% |
| 2026-01-05 | 38.77 | 40.99 | 38.77 | 40.99 | 40.99 | qfq | 2,989,535 | 120,016,075 | 5.73% |
| 2025-12-31 | 38.59 | 39.40 | 38.50 | 38.77 | 38.77 | qfq | 1,524,564 | 59,299,716 | 0.70% |
| 2025-12-30 | 39.99 | 39.99 | 38.50 | 38.50 | 38.50 | qfq | 1,623,693 | 63,296,666 | -2.53% |
| 2025-12-29 | 38.93 | 39.85 | 38.52 | 39.50 | 39.50 | qfq | 1,619,998 | 63,574,354 | 0.82% |
| 2025-12-26 | 39.67 | 39.86 | 39.13 | 39.18 | 39.18 | qfq | 1,180,916 | 46,557,393 | 0.03% |
| 2025-12-25 | 39.00 | 39.97 | 39.00 | 39.17 | 39.17 | qfq | 1,024,883 | 40,270,926 | -0.81% |
| 2025-12-24 | 39.00 | 40.36 | 38.93 | 39.49 | 39.49 | qfq | 1,420,076 | 56,602,158 | 0.59% |
| 2025-12-23 | 40.16 | 40.16 | 38.82 | 39.26 | 39.26 | qfq | 1,463,317 | 57,671,794 | -2.22% |
| 2025-12-22 | 40.15 | 40.21 | 39.18 | 40.15 | 40.15 | qfq | 1,959,087 | 78,000,184 | 0.30% |
| 2025-12-19 | 40.92 | 41.48 | 39.94 | 40.03 | 40.03 | qfq | 3,396,717 | 138,718,927 | 0.23% |
| 2025-12-18 | 40.37 | 40.50 | 39.88 | 39.94 | 39.94 | qfq | 1,385,473 | 55,588,842 | -2.11% |
| 2025-12-17 | 40.28 | 41.10 | 39.93 | 40.80 | 40.80 | qfq | 1,654,403 | 67,169,018 | 0.32% |
| 2025-12-16 | 41.70 | 41.70 | 39.80 | 40.67 | 40.67 | qfq | 2,663,055 | 107,853,727 | -2.24% |
| 2025-12-15 | 42.19 | 43.30 | 41.59 | 41.60 | 41.60 | qfq | 3,214,129 | 136,608,202 | 0.07% |
| 2025-12-12 | 40.50 | 42.80 | 40.08 | 41.57 | 41.57 | qfq | 3,067,853 | 126,693,849 | 1.74% |
| 2025-12-11 | 41.00 | 42.29 | 40.38 | 40.86 | 40.86 | qfq | 2,112,435 | 86,377,322 | -0.41% |
| 2025-12-10 | 41.00 | 41.94 | 40.38 | 41.03 | 41.03 | qfq | 3,593,780 | 147,355,215 | 0.22% |
| 2025-12-09 | 43.66 | 44.49 | 40.70 | 40.94 | 40.94 | qfq | 5,452,722 | 230,468,098 | -5.69% |
| 2025-12-08 | 43.33 | 43.79 | 42.40 | 43.41 | 43.41 | qfq | 2,948,809 | 127,113,617 | 0.93% |
| 2025-12-05 | 41.51 | 45.45 | 41.51 | 43.01 | 43.01 | qfq | 5,374,301 | 235,937,980 | 3.31% |
| 2025-12-04 | 40.76 | 42.09 | 40.28 | 41.63 | 41.63 | qfq | 1,657,087 | 68,420,207 | 2.61% |
| 2025-12-03 | 41.12 | 41.19 | 40.39 | 40.57 | 40.57 | qfq | 1,482,943 | 60,350,930 | -1.31% |
| 2025-12-02 | 41.36 | 41.88 | 40.60 | 41.11 | 41.11 | qfq | 1,656,858 | 68,250,612 | -1.20% |
| 2025-12-01 | 41.21 | 42.42 | 40.80 | 41.61 | 41.61 | qfq | 1,973,957 | 82,534,765 | 1.94% |
| 2025-11-28 | 40.81 | 41.25 | 40.59 | 40.82 | 40.82 | qfq | 672,083 | 27,476,954 | -0.17% |
| 2025-11-27 | 40.94 | 41.59 | 40.62 | 40.89 | 40.89 | qfq | 918,921 | 37,889,463 | 0.12% |
| 2025-11-26 | 41.40 | 41.47 | 40.70 | 40.84 | 40.84 | qfq | 1,169,899 | 47,896,384 | -1.21% |
| 2025-11-25 | 40.92 | 41.67 | 40.63 | 41.34 | 41.34 | qfq | 2,453,814 | 100,903,232 | 1.52% |
| 2025-11-24 | 40.16 | 41.58 | 39.90 | 40.72 | 40.72 | qfq | 2,048,000 | 83,405,796 | 2.83% |
| 2025-11-21 | 41.10 | 41.34 | 39.14 | 39.60 | 39.60 | qfq | 2,438,412 | 97,439,948 | -4.21% |
| 2025-11-20 | 41.59 | 42.32 | 41.10 | 41.34 | 41.34 | qfq | 1,176,254 | 48,859,475 | -0.46% |
| 2025-11-19 | 41.52 | 42.29 | 40.83 | 41.53 | 41.53 | qfq | 1,412,791 | 58,706,607 | -0.98% |
| 2025-11-18 | 43.55 | 43.70 | 41.61 | 41.94 | 41.94 | qfq | 1,885,948 | 79,470,766 | -2.67% |
| 2025-11-17 | 43.02 | 43.88 | 42.35 | 43.09 | 43.09 | qfq | 2,033,027 | 87,294,814 | -0.71% |
| 2025-11-14 | 43.41 | 44.60 | 43.13 | 43.40 | 43.40 | qfq | 1,664,750 | 72,945,287 | -0.41% |
| 2025-11-13 | 42.58 | 44.11 | 42.26 | 43.58 | 43.58 | qfq | 1,567,616 | 67,998,503 | 2.54% |
| 2025-11-12 | 43.04 | 43.57 | 42.13 | 42.50 | 42.50 | qfq | 2,039,542 | 87,426,223 | -2.30% |
| 2025-11-11 | 45.93 | 45.94 | 43.02 | 43.50 | 43.50 | qfq | 2,970,051 | 130,991,269 | -4.35% |
| 2025-11-10 | 46.55 | 47.19 | 45.07 | 45.48 | 45.48 | qfq | 2,887,548 | 132,171,201 | -2.49% |
| 2025-11-07 | 46.48 | 47.20 | 45.87 | 46.64 | 46.64 | qfq | 2,778,133 | 129,343,342 | -0.70% |
| 2025-11-06 | 46.66 | 47.29 | 46.10 | 46.97 | 46.97 | qfq | 2,922,541 | 136,362,702 | 0.58% |
| 2025-11-05 | 45.09 | 47.50 | 44.64 | 46.70 | 46.70 | qfq | 4,632,703 | 213,866,391 | 2.50% |
| 2025-11-04 | 44.33 | 45.90 | 44.33 | 45.56 | 45.56 | qfq | 3,890,507 | 176,474,975 | 2.77% |
| 2025-11-03 | 43.84 | 44.60 | 43.19 | 44.33 | 44.33 | qfq | 2,805,069 | 123,470,019 | 1.72% |
| 2025-10-31 | 43.14 | 44.60 | 43.14 | 43.58 | 43.58 | qfq | 3,693,659 | 161,815,323 | 1.42% |
| 2025-10-30 | 42.65 | 43.50 | 42.45 | 42.97 | 42.97 | qfq | 1,985,242 | 85,026,330 | -0.02% |
| 2025-10-29 | 42.00 | 43.20 | 41.57 | 42.98 | 42.98 | qfq | 2,820,154 | 120,380,326 | 2.38% |
| 2025-10-28 | 42.03 | 43.89 | 41.70 | 41.98 | 41.98 | qfq | 4,611,386 | 196,681,767 | 0.10% |
| 2025-10-27 | 40.32 | 42.90 | 39.90 | 41.94 | 41.94 | qfq | 4,370,848 | 182,399,967 | 2.87% |
| 2025-10-24 | 40.90 | 41.50 | 40.10 | 40.77 | 40.77 | qfq | 3,352,611 | 137,428,047 | -0.20% |
| 2025-10-23 | 39.99 | 41.08 | 38.84 | 40.85 | 40.85 | qfq | 3,474,480 | 139,380,797 | 3.34% |
| 2025-10-22 | 40.00 | 40.45 | 39.46 | 39.53 | 39.53 | qfq | 2,062,849 | 82,377,401 | -2.27% |
| 2025-10-21 | 40.47 | 40.88 | 39.17 | 40.45 | 40.45 | qfq | 3,500,130 | 139,645,617 | -0.39% |
| 2025-10-20 | 40.60 | 41.21 | 40.00 | 40.61 | 40.61 | qfq | 2,671,558 | 108,422,179 | -0.39% |
| 2025-10-17 | 42.75 | 42.75 | 40.18 | 40.77 | 40.77 | qfq | 3,769,715 | 154,444,224 | -2.37% |
| 2025-10-16 | 41.76 | 42.17 | 41.27 | 41.76 | 41.76 | qfq | 3,359,892 | 139,914,196 | 0.05% |
| 2025-10-15 | 41.01 | 42.18 | 40.60 | 41.74 | 41.74 | qfq | 4,682,867 | 193,365,446 | 0.65% |
| 2025-10-14 | 45.33 | 45.80 | 40.85 | 41.47 | 41.47 | qfq | 8,112,519 | 348,028,737 | -6.68% |
| 2025-10-13 | 42.00 | 45.50 | 41.82 | 44.44 | 44.44 | qfq | 9,465,637 | 418,075,902 | 2.63% |
| 2025-10-10 | 43.73 | 46.00 | 42.86 | 43.30 | 43.30 | qfq | 8,580,695 | 382,423,143 | 0.14% |
| 2025-10-09 | 41.80 | 45.23 | 41.41 | 43.24 | 43.24 | qfq | 8,105,252 | 351,366,435 | 7.56% |
| 2025-09-30 | 40.22 | 41.00 | 39.81 | 40.20 | 40.20 | qfq | 2,505,841 | 101,403,418 | -0.12% |
| 2025-09-29 | 40.25 | 40.51 | 39.51 | 40.25 | 40.25 | qfq | 3,577,597 | 142,803,038 | -0.47% |
| 2025-09-26 | 40.33 | 42.58 | 40.18 | 40.44 | 40.44 | qfq | 6,002,330 | 247,690,739 | 0.60% |
| 2025-09-25 | 40.30 | 41.56 | 39.80 | 40.20 | 40.20 | qfq | 5,136,942 | 207,332,856 | 1.01% |
| 2025-09-24 | 38.32 | 39.94 | 38.01 | 39.80 | 39.80 | qfq | 3,754,610 | 146,776,315 | 4.00% |
| 2025-09-23 | 37.68 | 39.00 | 37.35 | 38.27 | 38.27 | qfq | 5,253,094 | 199,757,773 | 1.86% |
| 2025-09-22 | 37.07 | 38.41 | 37.07 | 37.57 | 37.57 | qfq | 2,352,076 | 88,253,911 | 0.40% |
| 2025-09-19 | 37.42 | 38.60 | 36.80 | 37.42 | 37.42 | qfq | 5,386,141 | 201,710,684 | -1.08% |
| 2025-09-18 | 39.77 | 39.77 | 37.03 | 37.83 | 37.83 | qfq | 6,084,839 | 233,345,688 | -4.40% |
| 2025-09-17 | 39.19 | 40.71 | 38.33 | 39.57 | 39.57 | qfq | 7,068,646 | 280,617,704 | 2.78% |
| 2025-09-16 | 37.80 | 40.00 | 37.13 | 38.50 | 38.50 | qfq | 6,523,182 | 251,794,980 | 3.72% |
| 2025-09-15 | 37.21 | 38.10 | 37.00 | 37.12 | 37.12 | qfq | 2,792,054 | 104,419,639 | -0.67% |
| 2025-09-12 | 37.59 | 38.39 | 37.18 | 37.37 | 37.37 | qfq | 3,848,478 | 145,153,423 | -0.13% |
| 2025-09-11 | 37.36 | 37.69 | 36.26 | 37.42 | 37.42 | qfq | 2,807,353 | 104,250,430 | -0.13% |
| 2025-09-10 | 37.50 | 37.99 | 36.99 | 37.47 | 37.47 | qfq | 3,683,426 | 138,097,621 | -0.27% |
| 2025-09-09 | 37.98 | 38.55 | 37.10 | 37.57 | 37.57 | qfq | 4,941,328 | 186,797,637 | -1.11% |
| 2025-09-08 | 37.52 | 38.25 | 36.85 | 37.99 | 37.99 | qfq | 9,486,509 | 357,729,556 | 2.45% |
| 2025-09-05 | 31.90 | 38.27 | 31.80 | 37.08 | 37.08 | qfq | 13,835,180 | 494,345,315 | 15.05% |
| 2025-09-04 | 32.23 | 32.94 | 31.37 | 32.23 | 32.23 | qfq | 2,814,783 | 90,756,905 | -0.06% |
| 2025-09-03 | 31.91 | 32.81 | 31.91 | 32.25 | 32.25 | qfq | 3,320,600 | 107,560,821 | 0.53% |
| 2025-09-02 | 32.76 | 33.25 | 31.26 | 32.08 | 32.08 | qfq | 4,012,254 | 128,412,830 | -2.88% |
| 2025-09-01 | 33.85 | 34.09 | 32.66 | 33.03 | 33.03 | qfq | 3,298,606 | 109,034,746 | -1.11% |
| 2025-08-29 | 32.93 | 33.67 | 32.51 | 33.40 | 33.40 | qfq | 3,751,551 | 124,443,316 | 1.24% |
| 2025-08-28 | 34.39 | 34.40 | 32.22 | 32.99 | 32.99 | qfq | 7,582,726 | 251,804,302 | -5.74% |
| 2025-08-27 | 33.50 | 36.40 | 32.22 | 35.00 | 35.00 | qfq | 11,187,417 | 384,396,543 | 3.64% |
| 2025-08-26 | 33.91 | 34.16 | 33.63 | 33.77 | 33.77 | qfq | 2,207,529 | 74,681,327 | -0.97% |
| 2025-08-25 | 32.81 | 34.66 | 32.69 | 34.10 | 34.10 | qfq | 4,717,340 | 159,735,964 | 4.06% |
| 2025-08-22 | 32.20 | 33.65 | 31.90 | 32.77 | 32.77 | qfq | 3,850,485 | 127,283,341 | 2.02% |
| 2025-08-21 | 33.14 | 33.47 | 32.11 | 32.12 | 32.12 | qfq | 3,026,920 | 98,830,752 | -3.49% |
| 2025-08-20 | 33.40 | 34.15 | 32.72 | 33.28 | 33.28 | qfq | 2,812,800 | 93,399,278 | -0.15% |
| 2025-08-19 | 33.95 | 34.57 | 33.12 | 33.33 | 33.33 | qfq | 3,285,681 | 110,362,589 | -2.74% |
| 2025-08-18 | 32.12 | 35.23 | 31.97 | 34.27 | 34.27 | qfq | 6,861,885 | 229,180,917 | 7.53% |
| 2025-08-15 | 30.92 | 31.90 | 30.90 | 31.87 | 31.87 | qfq | 1,972,362 | 62,257,740 | 3.11% |
| 2025-08-14 | 32.18 | 32.70 | 30.90 | 30.91 | 30.91 | qfq | 3,400,490 | 107,918,927 | -3.38% |
| 2025-08-13 | 30.86 | 32.22 | 30.60 | 31.99 | 31.99 | qfq | 4,296,696 | 135,312,440 | 3.66% |
| 2025-08-12 | 30.77 | 31.24 | 30.41 | 30.86 | 30.86 | qfq | 2,752,112 | 85,035,374 | 0.19% |
| 2025-08-11 | 29.92 | 31.04 | 29.92 | 30.80 | 30.80 | qfq | 2,142,623 | 65,788,700 | 2.87% |
| 2025-08-08 | 30.21 | 30.35 | 29.92 | 29.94 | 29.94 | qfq | 1,828,142 | 54,994,601 | -1.12% |
| 2025-08-07 | 30.26 | 30.58 | 30.17 | 30.28 | 30.28 | qfq | 1,600,785 | 48,577,600 | -0.92% |
| 2025-08-06 | 31.00 | 31.09 | 30.52 | 30.56 | 30.56 | qfq | 1,752,296 | 53,798,546 | -0.62% |
| 2025-08-05 | 30.90 | 31.10 | 30.35 | 30.75 | 30.75 | qfq | 1,799,870 | 55,339,902 | -0.36% |
| 2025-08-04 | 30.85 | 30.97 | 30.25 | 30.86 | 30.86 | qfq | 2,194,463 | 67,148,323 | -0.19% |
| 2025-08-01 | 30.55 | 31.00 | 30.27 | 30.92 | 30.92 | qfq | 2,708,129 | 82,907,507 | 0.45% |
| 2025-07-31 | 31.27 | 31.52 | 30.56 | 30.78 | 30.78 | qfq | 2,894,113 | 89,440,169 | -2.50% |
| 2025-07-30 | 33.00 | 34.09 | 30.56 | 31.57 | 31.57 | qfq | 6,613,039 | 208,640,480 | -3.75% |
| 2025-07-29 | 31.60 | 33.39 | 31.60 | 32.80 | 32.80 | qfq | 4,720,930 | 154,725,816 | 3.34% |
| 2025-07-28 | 31.37 | 32.11 | 31.19 | 31.74 | 31.74 | qfq | 2,993,505 | 94,357,924 | 0.47% |
| 2025-07-25 | 31.78 | 31.78 | 31.18 | 31.59 | 31.59 | qfq | 2,147,025 | 67,554,610 | 0.61% |
| 2025-07-24 | 31.40 | 32.15 | 31.28 | 31.40 | 31.40 | qfq | 3,263,581 | 103,333,146 | 0.00% |
| 2025-07-23 | 31.33 | 32.25 | 31.15 | 31.40 | 31.40 | qfq | 3,834,307 | 121,135,079 | 0.22% |
| 2025-07-22 | 31.33 | 31.90 | 30.86 | 31.33 | 31.33 | qfq | 3,499,701 | 109,594,291 | -0.79% |
| 2025-07-21 | 30.94 | 31.80 | 30.42 | 31.58 | 31.58 | qfq | 4,479,194 | 139,498,371 | 3.54% |
| 2025-07-18 | 30.51 | 31.27 | 30.30 | 30.50 | 30.50 | qfq | 3,910,239 | 120,266,643 | -0.55% |
| 2025-07-17 | 30.60 | 30.77 | 30.12 | 30.67 | 30.67 | qfq | 3,244,883 | 98,553,152 | -0.58% |
| 2025-07-16 | 31.07 | 31.19 | 29.90 | 30.85 | 30.85 | qfq | 6,082,085 | 185,437,870 | -0.68% |
| 2025-07-15 | 32.28 | 32.33 | 30.90 | 31.06 | 31.06 | qfq | 5,009,937 | 156,924,692 | -2.94% |
| 2025-07-14 | 31.51 | 32.97 | 31.30 | 32.00 | 32.00 | qfq | 9,777,101 | 313,431,647 | 3.66% |
| 2025-07-11 | 29.91 | 31.50 | 29.43 | 30.87 | 30.87 | qfq | 6,904,145 | 210,807,977 | 3.18% |
| 2025-07-10 | 30.49 | 30.56 | 29.47 | 29.92 | 29.92 | qfq | 4,410,884 | 131,341,746 | -0.80% |
| 2025-07-09 | 29.95 | 30.45 | 29.20 | 30.16 | 30.16 | qfq | 7,693,072 | 228,919,039 | 0.53% |
| 2025-07-08 | 27.39 | 31.23 | 27.33 | 30.00 | 30.00 | qfq | 11,477,927 | 338,698,879 | 9.77% |
| 2025-07-07 | 27.15 | 27.49 | 26.67 | 27.33 | 27.33 | qfq | 2,299,763 | 62,504,938 | 2.47% |
| 2025-07-04 | 27.56 | 27.56 | 26.66 | 26.67 | 26.67 | qfq | 2,049,454 | 55,342,867 | -2.91% |
| 2025-07-03 | 26.91 | 27.56 | 26.60 | 27.47 | 27.47 | qfq | 2,050,990 | 55,575,817 | 1.78% |
| 2025-07-02 | 28.42 | 28.42 | 26.92 | 26.99 | 26.99 | qfq | 2,101,285 | 57,502,211 | -3.16% |
| 2025-07-01 | 27.24 | 28.10 | 26.61 | 27.87 | 27.87 | qfq | 3,335,784 | 91,504,372 | 3.41% |
| 2025-06-30 | 26.65 | 27.16 | 26.61 | 26.95 | 26.95 | qfq | 1,617,648 | 43,597,403 | 0.15% |
| 2025-06-27 | 26.79 | 27.09 | 26.41 | 26.91 | 26.91 | qfq | 1,819,160 | 48,712,519 | 1.09% |
| 2025-06-26 | 27.16 | 27.32 | 26.40 | 26.62 | 26.62 | qfq | 2,323,365 | 62,242,427 | -1.99% |
| 2025-06-25 | 27.71 | 27.71 | 26.65 | 27.16 | 27.16 | qfq | 2,372,837 | 64,183,451 | -1.27% |
| 2025-06-24 | 26.90 | 27.64 | 26.81 | 27.51 | 27.51 | qfq | 2,718,899 | 74,572,667 | 2.23% |
| 2025-06-23 | 26.70 | 27.06 | 26.53 | 26.91 | 26.91 | qfq | 992,276 | 26,649,565 | 1.05% |
| 2025-06-20 | 26.62 | 27.10 | 26.48 | 26.63 | 26.63 | qfq | 1,215,775 | 32,513,700 | -2.02% |
| 2025-06-19 | 27.91 | 27.99 | 27.08 | 27.18 | 26.59 | qfq | 2,256,882 | 61,918,075 | -2.93% |
| 2025-06-18 | 28.08 | 28.30 | 27.51 | 28.00 | 27.39 | qfq | 1,638,109 | 45,654,444 | -0.28% |
| 2025-06-17 | 28.90 | 28.90 | 27.98 | 28.08 | 27.47 | qfq | 2,122,275 | 60,052,733 | -2.09% |
| 2025-06-16 | 27.66 | 29.25 | 27.66 | 28.68 | 28.06 | qfq | 3,861,441 | 111,183,518 | 3.65% |
| 2025-06-13 | 28.17 | 28.50 | 27.67 | 27.67 | 27.07 | qfq | 1,726,357 | 48,433,330 | -1.77% |
| 2025-06-12 | 28.30 | 28.69 | 27.91 | 28.17 | 27.56 | qfq | 1,563,903 | 44,115,914 | -0.84% |
| 2025-06-11 | 27.58 | 28.56 | 27.58 | 28.41 | 27.79 | qfq | 2,192,890 | 61,699,917 | 3.05% |
| 2025-06-10 | 27.60 | 28.48 | 27.43 | 27.57 | 26.97 | qfq | 3,351,308 | 93,648,579 | 0.11% |
| 2025-06-09 | 27.19 | 28.13 | 27.12 | 27.54 | 26.94 | qfq | 2,247,310 | 61,993,081 | 0.99% |
| 2025-06-06 | 27.30 | 27.53 | 27.01 | 27.27 | 26.68 | qfq | 909,777 | 24,790,205 | -0.11% |
| 2025-06-05 | 27.32 | 27.72 | 27.22 | 27.30 | 26.71 | qfq | 1,186,701 | 32,546,522 | -0.07% |
| 2025-06-04 | 27.33 | 27.72 | 27.10 | 27.32 | 26.73 | qfq | 1,334,008 | 36,552,465 | 0.15% |
| 2025-06-03 | 27.77 | 28.07 | 27.05 | 27.28 | 26.69 | qfq | 2,782,737 | 76,325,476 | -1.59% |
| 2025-05-30 | 29.02 | 29.32 | 27.31 | 27.72 | 27.12 | qfq | 2,690,863 | 75,947,159 | -3.85% |
| 2025-05-29 | 28.72 | 28.88 | 28.18 | 28.83 | 28.20 | qfq | 2,280,061 | 65,268,165 | -0.24% |
| 2025-05-28 | 28.76 | 29.04 | 28.39 | 28.90 | 28.27 | qfq | 2,613,741 | 74,823,890 | 0.24% |
| 2025-05-27 | 27.45 | 29.28 | 27.38 | 28.83 | 28.20 | qfq | 5,262,862 | 150,947,875 | 5.84% |
| 2025-05-26 | 26.99 | 27.31 | 26.45 | 27.24 | 26.65 | qfq | 2,185,363 | 58,835,718 | 1.76% |
| 2025-05-23 | 27.00 | 27.46 | 26.66 | 26.77 | 26.19 | qfq | 2,073,221 | 56,037,170 | -0.11% |
| 2025-05-22 | 26.65 | 26.99 | 26.50 | 26.80 | 26.22 | qfq | 1,330,044 | 35,612,002 | 0.11% |
| 2025-05-21 | 26.60 | 27.00 | 26.32 | 26.77 | 26.19 | qfq | 1,713,980 | 45,839,645 | 1.02% |
| 2025-05-20 | 26.49 | 26.60 | 26.06 | 26.50 | 25.92 | qfq | 1,567,493 | 41,315,724 | -0.60% |
| 2025-05-19 | 26.77 | 26.79 | 26.00 | 26.66 | 26.08 | qfq | 2,029,771 | 53,722,309 | 0.00% |
| 2025-05-16 | 26.66 | 27.25 | 26.49 | 26.66 | 26.08 | qfq | 2,429,316 | 64,871,609 | -0.11% |
| 2025-05-15 | 26.07 | 27.10 | 26.01 | 26.69 | 26.11 | qfq | 2,817,379 | 75,012,345 | 1.95% |
| 2025-05-14 | 26.03 | 26.55 | 25.96 | 26.18 | 25.61 | qfq | 1,779,747 | 46,686,028 | 0.27% |
| 2025-05-13 | 26.05 | 26.58 | 25.83 | 26.11 | 25.54 | qfq | 2,399,634 | 62,702,986 | 1.04% |
| 2025-05-12 | 25.39 | 26.07 | 25.28 | 25.84 | 25.28 | qfq | 3,066,164 | 78,680,019 | 3.78% |
| 2025-05-09 | 25.52 | 25.55 | 24.80 | 24.90 | 24.36 | qfq | 1,714,293 | 42,747,933 | -1.23% |
| 2025-05-08 | 24.88 | 25.28 | 24.77 | 25.21 | 24.66 | qfq | 1,830,241 | 45,978,534 | 1.37% |
| 2025-05-07 | 25.08 | 25.23 | 24.78 | 24.87 | 24.33 | qfq | 1,898,911 | 47,437,030 | 0.08% |
| 2025-05-06 | 24.06 | 24.89 | 24.06 | 24.85 | 24.31 | qfq | 2,557,978 | 62,970,788 | 3.63% |
| 2025-04-30 | 23.73 | 24.50 | 23.00 | 23.98 | 23.46 | qfq | 4,498,670 | 107,324,323 | -2.76% |
| 2025-04-29 | 24.16 | 24.72 | 24.01 | 24.66 | 24.12 | qfq | 1,519,325 | 37,268,881 | 2.03% |
| 2025-04-28 | 24.10 | 24.46 | 23.92 | 24.17 | 23.64 | qfq | 1,529,883 | 36,914,646 | 0.71% |
| 2025-04-25 | 23.95 | 24.24 | 23.88 | 24.00 | 23.48 | qfq | 1,137,031 | 27,362,291 | 0.08% |
| 2025-04-24 | 24.28 | 24.59 | 23.90 | 23.98 | 23.46 | qfq | 1,676,831 | 40,522,910 | -1.48% |
| 2025-04-23 | 23.92 | 24.40 | 23.81 | 24.34 | 23.81 | qfq | 1,331,704 | 32,191,241 | 2.10% |
| 2025-04-22 | 23.61 | 24.16 | 23.61 | 23.84 | 23.32 | qfq | 1,699,076 | 40,684,403 | 0.51% |
| 2025-04-21 | 23.06 | 23.73 | 22.90 | 23.72 | 23.20 | qfq | 1,466,322 | 34,435,101 | 2.02% |
| 2025-04-18 | 23.08 | 23.34 | 22.98 | 23.25 | 22.74 | qfq | 1,148,365 | 26,599,418 | 0.74% |
| 2025-04-17 | 22.91 | 23.33 | 22.60 | 23.08 | 22.58 | qfq | 1,157,885 | 26,774,592 | 0.39% |
| 2025-04-16 | 23.33 | 23.42 | 22.62 | 22.99 | 22.49 | qfq | 1,668,817 | 38,387,234 | -1.42% |
| 2025-04-15 | 23.23 | 23.49 | 23.10 | 23.32 | 22.81 | qfq | 1,436,750 | 33,440,583 | 0.47% |
| 2025-04-14 | 23.49 | 23.75 | 23.16 | 23.21 | 22.71 | qfq | 1,612,631 | 37,672,970 | -0.04% |
| 2025-04-11 | 22.68 | 23.50 | 22.56 | 23.22 | 22.71 | qfq | 2,451,500 | 56,814,049 | 1.84% |
| 2025-04-10 | 23.12 | 23.49 | 22.66 | 22.80 | 22.30 | qfq | 2,554,763 | 58,994,678 | 1.79% |
| 2025-04-09 | 21.30 | 22.64 | 20.46 | 22.40 | 21.91 | qfq | 2,809,720 | 61,132,613 | 2.66% |
| 2025-04-08 | 21.80 | 22.55 | 21.33 | 21.82 | 21.35 | qfq | 2,534,262 | 55,644,294 | 0.97% |
| 2025-04-07 | 24.20 | 24.20 | 20.70 | 21.61 | 21.14 | qfq | 5,238,576 | 115,528,127 | -14.58% |
| 2025-04-03 | 25.83 | 25.99 | 24.74 | 25.30 | 24.75 | qfq | 2,624,609 | 66,490,582 | -2.39% |
| 2025-04-02 | 25.87 | 26.35 | 25.62 | 25.92 | 25.36 | qfq | 2,029,761 | 52,815,104 | -0.04% |
| 2025-04-01 | 25.61 | 26.77 | 25.49 | 25.93 | 25.37 | qfq | 2,464,800 | 64,177,907 | 1.61% |
| 2025-03-31 | 25.50 | 25.73 | 25.00 | 25.52 | 24.96 | qfq | 1,870,431 | 47,319,708 | -0.12% |
| 2025-03-28 | 26.00 | 26.40 | 25.55 | 25.55 | 24.99 | qfq | 1,725,801 | 44,800,519 | -1.47% |
| 2025-03-27 | 25.89 | 26.28 | 25.37 | 25.93 | 25.37 | qfq | 2,075,965 | 53,853,417 | -0.19% |
| 2025-03-26 | 25.62 | 26.43 | 25.50 | 25.98 | 25.41 | qfq | 1,844,928 | 48,051,260 | 1.17% |
| 2025-03-25 | 25.54 | 26.07 | 25.21 | 25.68 | 25.12 | qfq | 2,027,722 | 52,056,567 | 0.35% |
| 2025-03-24 | 26.10 | 26.19 | 24.99 | 25.59 | 25.03 | qfq | 3,113,984 | 79,656,155 | -1.50% |
| 2025-03-21 | 26.40 | 26.77 | 25.90 | 25.98 | 25.41 | qfq | 2,474,979 | 64,910,326 | -1.37% |
| 2025-03-20 | 26.71 | 26.72 | 26.20 | 26.34 | 25.77 | qfq | 2,063,015 | 54,618,137 | -1.20% |
| 2025-03-19 | 26.95 | 27.22 | 26.51 | 26.66 | 26.08 | qfq | 2,886,364 | 77,279,034 | -1.19% |
| 2025-03-18 | 27.08 | 27.98 | 26.95 | 26.98 | 26.39 | qfq | 3,543,585 | 97,027,313 | -0.37% |
| 2025-03-17 | 26.99 | 27.44 | 26.66 | 27.08 | 26.49 | qfq | 2,913,561 | 78,556,894 | 0.67% |
| 2025-03-14 | 27.50 | 27.70 | 26.30 | 26.90 | 26.31 | qfq | 3,979,820 | 107,028,797 | -0.11% |
| 2025-03-13 | 27.48 | 28.77 | 26.81 | 26.93 | 26.34 | qfq | 7,894,386 | 218,042,644 | 0.30% |
| 2025-03-12 | 25.96 | 27.35 | 25.76 | 26.85 | 26.27 | qfq | 5,033,172 | 134,722,586 | 3.91% |
| 2025-03-11 | 25.16 | 25.87 | 25.16 | 25.84 | 25.28 | qfq | 2,175,306 | 55,686,631 | 0.47% |
| 2025-03-10 | 25.71 | 26.28 | 25.42 | 25.72 | 25.16 | qfq | 2,573,027 | 66,312,670 | -0.31% |
| 2025-03-07 | 25.96 | 26.55 | 25.38 | 25.80 | 25.24 | qfq | 2,847,675 | 73,961,986 | -0.58% |
| 2025-03-06 | 25.63 | 26.09 | 25.63 | 25.95 | 25.39 | qfq | 3,016,755 | 78,202,858 | 2.04% |
| 2025-03-05 | 25.88 | 25.88 | 25.15 | 25.43 | 24.88 | qfq | 2,635,512 | 66,961,929 | -1.05% |
| 2025-03-04 | 25.44 | 25.99 | 25.28 | 25.70 | 25.14 | qfq | 2,737,730 | 70,368,928 | 0.63% |
| 2025-03-03 | 25.58 | 26.21 | 25.10 | 25.54 | 24.98 | qfq | 3,663,657 | 94,220,900 | 0.04% |
| 2025-02-28 | 26.13 | 26.69 | 25.40 | 25.53 | 24.97 | qfq | 4,267,624 | 110,615,909 | -2.82% |
| 2025-02-27 | 26.50 | 27.40 | 25.77 | 26.27 | 25.70 | qfq | 5,802,026 | 153,856,737 | -0.76% |
| 2025-02-26 | 25.98 | 27.00 | 25.44 | 26.47 | 25.89 | qfq | 5,761,683 | 151,236,791 | 6.22% |
| 2025-02-25 | 25.03 | 25.37 | 24.24 | 24.92 | 24.38 | qfq | 3,417,876 | 85,068,951 | -1.89% |
| 2025-02-24 | 25.60 | 26.38 | 25.31 | 25.40 | 24.85 | qfq | 5,980,572 | 154,111,558 | -1.05% |
| 2025-02-21 | 23.44 | 26.19 | 23.36 | 25.67 | 25.11 | qfq | 7,766,761 | 193,292,501 | 9.51% |
| 2025-02-20 | 23.40 | 23.58 | 23.10 | 23.44 | 22.93 | qfq | 2,087,223 | 48,677,207 | 0.04% |
| 2025-02-19 | 22.57 | 23.92 | 22.57 | 23.43 | 22.92 | qfq | 4,187,782 | 97,711,725 | 3.58% |
| 2025-02-18 | 23.09 | 23.38 | 22.54 | 22.62 | 22.13 | qfq | 3,024,805 | 69,700,411 | -0.70% |
| 2025-02-17 | 22.94 | 23.06 | 22.58 | 22.78 | 22.28 | qfq | 1,819,589 | 41,526,991 | -0.52% |
| 2025-02-14 | 22.60 | 22.96 | 22.47 | 22.90 | 22.40 | qfq | 2,046,453 | 46,624,086 | 0.97% |
| 2025-02-13 | 23.00 | 23.24 | 22.58 | 22.68 | 22.19 | qfq | 2,137,964 | 49,005,988 | -1.39% |
| 2025-02-12 | 22.88 | 23.29 | 22.82 | 23.00 | 22.50 | qfq | 1,805,195 | 41,614,662 | 0.35% |
| 2025-02-11 | 22.75 | 22.98 | 22.52 | 22.92 | 22.42 | qfq | 1,584,929 | 36,103,426 | 0.75% |
| 2025-02-10 | 22.85 | 22.86 | 22.51 | 22.75 | 22.26 | qfq | 1,651,554 | 37,535,545 | -0.31% |
| 2025-02-07 | 22.57 | 22.98 | 22.52 | 22.82 | 22.32 | qfq | 1,973,614 | 44,977,502 | 1.15% |
| 2025-02-06 | 21.90 | 22.56 | 21.83 | 22.56 | 22.07 | qfq | 1,497,036 | 33,291,953 | 2.69% |
| 2025-02-05 | 22.30 | 22.55 | 21.80 | 21.97 | 21.49 | qfq | 1,688,663 | 37,257,115 | -1.30% |
| 2025-01-27 | 23.00 | 23.01 | 22.23 | 22.26 | 21.78 | qfq | 1,302,913 | 29,278,193 | -2.24% |
| 2025-01-24 | 22.60 | 22.84 | 22.41 | 22.77 | 22.27 | qfq | 1,479,341 | 33,597,976 | 0.49% |
| 2025-01-23 | 23.18 | 23.18 | 22.63 | 22.66 | 22.17 | qfq | 1,793,219 | 40,935,691 | -1.00% |
| 2025-01-22 | 22.73 | 22.95 | 22.60 | 22.89 | 22.39 | qfq | 1,736,004 | 39,557,391 | 0.66% |
| 2025-01-21 | 22.68 | 22.88 | 22.48 | 22.74 | 22.25 | qfq | 1,897,748 | 43,022,996 | 0.71% |
| 2025-01-20 | 22.30 | 22.64 | 22.24 | 22.58 | 22.09 | qfq | 2,067,438 | 46,524,811 | 2.36% |
| 2025-01-17 | 21.73 | 22.34 | 21.66 | 22.06 | 21.58 | qfq | 2,285,004 | 50,367,741 | 1.05% |
| 2025-01-16 | 21.60 | 22.35 | 21.41 | 21.83 | 21.36 | qfq | 2,166,240 | 47,498,595 | 1.11% |
| 2025-01-15 | 22.08 | 22.17 | 21.52 | 21.59 | 21.12 | qfq | 1,255,059 | 27,148,991 | -1.77% |
| 2025-01-14 | 20.60 | 22.20 | 20.51 | 21.98 | 21.50 | qfq | 2,799,920 | 60,242,361 | 7.59% |
| 2025-01-13 | 20.50 | 20.68 | 20.19 | 20.43 | 19.99 | qfq | 1,108,740 | 22,650,253 | -1.21% |
| 2025-01-10 | 21.44 | 21.59 | 20.68 | 20.68 | 20.23 | qfq | 1,713,113 | 36,118,451 | -3.59% |
| 2025-01-09 | 21.63 | 21.97 | 21.40 | 21.45 | 20.98 | qfq | 1,447,929 | 31,372,867 | -0.79% |
| 2025-01-08 | 21.50 | 21.91 | 20.90 | 21.62 | 21.15 | qfq | 2,154,523 | 46,230,134 | -0.41% |
| 2025-01-07 | 20.95 | 21.77 | 20.85 | 21.71 | 21.24 | qfq | 2,270,692 | 48,445,897 | 3.33% |
| 2025-01-06 | 20.55 | 21.37 | 20.06 | 21.01 | 20.55 | qfq | 1,979,434 | 41,316,999 | 1.60% |
| 2025-01-03 | 21.23 | 21.40 | 20.54 | 20.68 | 20.23 | qfq | 1,779,922 | 37,332,139 | -2.31% |
| 2025-01-02 | 21.70 | 21.88 | 20.90 | 21.17 | 20.71 | qfq | 2,325,657 | 49,625,312 | -2.49% |
| 2024-12-31 | 22.81 | 22.91 | 21.66 | 21.71 | 21.24 | qfq | 3,300,197 | 73,154,361 | -5.28% |
| 2024-12-30 | 23.13 | 23.34 | 22.54 | 22.92 | 22.42 | qfq | 2,053,853 | 47,156,997 | -0.91% |
| 2024-12-27 | 23.32 | 23.60 | 23.00 | 23.13 | 22.63 | qfq | 2,298,422 | 53,569,240 | -0.98% |
| 2024-12-26 | 22.26 | 23.70 | 22.26 | 23.36 | 22.85 | qfq | 3,987,073 | 92,456,453 | 3.91% |
| 2024-12-25 | 22.76 | 23.17 | 22.34 | 22.48 | 21.99 | qfq | 2,313,133 | 52,285,465 | -2.13% |
| 2024-12-24 | 21.96 | 23.28 | 21.96 | 22.97 | 22.47 | qfq | 4,603,874 | 104,837,343 | 7.14% |
| 2024-12-23 | 22.16 | 22.54 | 21.33 | 21.44 | 20.97 | qfq | 1,893,774 | 41,445,526 | -3.25% |
| 2024-12-20 | 21.65 | 22.49 | 21.65 | 22.16 | 21.68 | qfq | 1,523,728 | 33,749,199 | 1.79% |
| 2024-12-19 | 21.55 | 21.88 | 21.42 | 21.77 | 21.30 | qfq | 1,297,693 | 28,152,302 | 0.65% |
| 2024-12-18 | 21.60 | 22.17 | 21.40 | 21.63 | 21.16 | qfq | 1,359,569 | 29,628,439 | 0.70% |
| 2024-12-17 | 22.28 | 22.28 | 21.46 | 21.48 | 21.01 | qfq | 1,720,690 | 37,456,516 | -3.59% |
| 2024-12-16 | 22.55 | 22.69 | 22.14 | 22.28 | 21.80 | qfq | 1,235,533 | 27,692,718 | -0.89% |
| 2024-12-13 | 23.10 | 23.20 | 22.46 | 22.48 | 21.99 | qfq | 1,883,609 | 42,788,693 | -2.89% |
| 2024-12-12 | 23.20 | 23.22 | 22.93 | 23.15 | 22.65 | qfq | 1,348,491 | 31,165,749 | 0.22% |
| 2024-12-11 | 22.99 | 23.20 | 22.75 | 23.10 | 22.60 | qfq | 1,765,614 | 40,604,624 | 1.32% |
| 2024-12-10 | 23.70 | 23.78 | 22.75 | 22.80 | 22.30 | qfq | 2,261,154 | 52,283,762 | 0.40% |
| 2024-12-09 | 22.56 | 22.88 | 22.30 | 22.71 | 22.22 | qfq | 1,450,721 | 32,835,891 | 0.62% |
| 2024-12-06 | 22.40 | 22.70 | 21.96 | 22.57 | 22.08 | qfq | 1,680,180 | 37,579,743 | 0.49% |
| 2024-12-05 | 22.30 | 22.72 | 22.21 | 22.46 | 21.97 | qfq | 1,333,214 | 29,968,904 | 0.76% |
| 2024-12-04 | 22.78 | 22.91 | 22.15 | 22.29 | 21.81 | qfq | 1,499,995 | 33,725,861 | -2.71% |
| 2024-12-03 | 23.14 | 23.38 | 22.75 | 22.91 | 22.41 | qfq | 1,870,484 | 42,971,481 | -1.12% |
| 2024-12-02 | 22.63 | 23.17 | 22.27 | 23.17 | 22.67 | qfq | 2,105,462 | 48,024,650 | 3.02% |
| 2024-11-29 | 21.98 | 22.67 | 21.90 | 22.49 | 22.00 | qfq | 1,676,822 | 37,510,283 | 2.09% |
| 2024-11-28 | 22.21 | 22.36 | 21.96 | 22.03 | 21.55 | qfq | 1,312,961 | 29,109,691 | -0.72% |
| 2024-11-27 | 21.66 | 22.19 | 20.98 | 22.19 | 21.71 | qfq | 1,873,653 | 40,224,748 | 2.07% |
| 2024-11-26 | 22.02 | 22.19 | 21.66 | 21.74 | 21.27 | qfq | 1,156,650 | 25,381,533 | -1.32% |
| 2024-11-25 | 21.63 | 22.07 | 21.56 | 22.03 | 21.55 | qfq | 1,974,868 | 43,110,387 | 1.71% |
| 2024-11-22 | 22.69 | 22.70 | 21.66 | 21.66 | 21.19 | qfq | 1,661,617 | 36,965,251 | -4.46% |
| 2024-11-21 | 22.66 | 22.93 | 22.38 | 22.67 | 22.18 | qfq | 1,693,286 | 38,489,905 | 0.04% |
| 2024-11-20 | 22.47 | 22.84 | 22.27 | 22.66 | 22.17 | qfq | 1,942,053 | 43,812,919 | 0.27% |
| 2024-11-19 | 21.88 | 22.66 | 21.84 | 22.60 | 22.11 | qfq | 1,590,868 | 35,429,457 | 2.96% |
| 2024-11-18 | 22.57 | 22.63 | 21.68 | 21.95 | 21.47 | qfq | 2,376,982 | 52,671,849 | -2.44% |
| 2024-11-15 | 23.32 | 23.36 | 22.43 | 22.50 | 22.01 | qfq | 2,649,569 | 60,656,336 | -3.35% |
| 2024-11-14 | 24.20 | 24.47 | 23.18 | 23.28 | 22.77 | qfq | 2,455,773 | 58,240,702 | -4.04% |
| 2024-11-13 | 24.00 | 24.35 | 23.61 | 24.26 | 23.73 | qfq | 2,578,326 | 61,901,448 | 0.29% |
| 2024-11-12 | 24.90 | 24.95 | 24.08 | 24.19 | 23.66 | qfq | 3,019,041 | 74,046,088 | -1.67% |
| 2024-11-11 | 23.49 | 24.80 | 23.46 | 24.60 | 24.06 | qfq | 3,557,391 | 86,636,302 | 3.27% |
| 2024-11-08 | 23.95 | 24.41 | 23.76 | 23.82 | 23.30 | qfq | 3,539,886 | 84,971,942 | 0.17% |
| 2024-11-07 | 23.29 | 23.85 | 23.18 | 23.78 | 23.26 | qfq | 3,294,162 | 77,660,380 | 2.19% |
| 2024-11-06 | 23.66 | 24.18 | 23.15 | 23.27 | 22.76 | qfq | 4,152,785 | 98,122,715 | -1.48% |
| 2024-11-05 | 23.05 | 23.64 | 22.90 | 23.62 | 23.11 | qfq | 3,863,567 | 90,179,826 | 2.38% |
| 2024-11-04 | 22.88 | 23.39 | 22.66 | 23.07 | 22.57 | qfq | 2,231,990 | 51,603,944 | 1.41% |
| 2024-11-01 | 23.78 | 23.78 | 22.48 | 22.75 | 22.26 | qfq | 3,713,629 | 85,174,215 | -3.76% |
| 2024-10-31 | 23.41 | 23.99 | 22.75 | 23.64 | 23.13 | qfq | 4,458,304 | 104,732,030 | 5.21% |
| 2024-10-30 | 22.52 | 23.40 | 22.11 | 22.47 | 21.98 | qfq | 2,585,908 | 58,223,066 | -1.40% |
| 2024-10-29 | 23.60 | 24.18 | 22.72 | 22.79 | 22.29 | qfq | 4,099,435 | 95,599,482 | -2.73% |
| 2024-10-28 | 22.97 | 23.88 | 22.97 | 23.43 | 22.92 | qfq | 4,335,816 | 101,746,632 | 2.09% |
| 2024-10-25 | 21.78 | 23.18 | 21.73 | 22.95 | 22.45 | qfq | 5,291,757 | 119,838,745 | 7.04% |
| 2024-10-24 | 22.38 | 22.46 | 21.40 | 21.44 | 20.97 | qfq | 2,913,498 | 63,264,725 | -4.54% |
| 2024-10-23 | 21.79 | 22.90 | 21.74 | 22.46 | 21.97 | qfq | 3,853,483 | 86,088,370 | 2.79% |
| 2024-10-22 | 21.50 | 22.08 | 21.13 | 21.85 | 21.37 | qfq | 2,496,752 | 54,099,243 | 2.06% |
| 2024-10-21 | 21.10 | 21.99 | 20.94 | 21.41 | 20.94 | qfq | 3,259,459 | 69,994,042 | 2.29% |
| 2024-10-18 | 19.90 | 21.40 | 19.85 | 20.93 | 20.47 | qfq | 2,923,964 | 60,117,044 | 4.75% |
| 2024-10-17 | 20.21 | 20.48 | 19.55 | 19.98 | 19.55 | qfq | 1,997,241 | 40,308,802 | -0.10% |
| 2024-10-16 | 20.50 | 20.68 | 19.90 | 20.00 | 19.56 | qfq | 2,562,241 | 51,872,332 | -3.01% |
| 2024-10-15 | 20.99 | 21.24 | 20.55 | 20.62 | 20.17 | qfq | 2,039,260 | 42,614,254 | -1.81% |
| 2024-10-14 | 20.65 | 21.20 | 20.08 | 21.00 | 20.54 | qfq | 2,223,303 | 46,097,721 | 2.14% |
| 2024-10-11 | 21.82 | 22.00 | 20.00 | 20.56 | 20.11 | qfq | 3,267,055 | 68,423,250 | -6.93% |
| 2024-10-10 | 21.90 | 22.90 | 21.53 | 22.09 | 21.61 | qfq | 3,183,731 | 70,947,326 | 0.87% |
| 2024-10-09 | 24.36 | 24.36 | 21.80 | 21.90 | 21.42 | qfq | 4,925,100 | 113,278,063 | -11.91% |
| 2024-10-08 | 26.01 | 26.30 | 23.25 | 24.86 | 24.32 | qfq | 7,772,239 | 192,614,788 | 11.48% |
| 2024-09-30 | 20.19 | 22.36 | 19.81 | 22.30 | 21.81 | qfq | 6,835,933 | 144,517,628 | 15.72% |
| 2024-09-27 | 18.28 | 19.35 | 18.25 | 19.27 | 18.85 | qfq | 2,089,953 | 39,365,585 | 7.17% |
| 2024-09-26 | 17.44 | 18.00 | 17.18 | 17.98 | 17.59 | qfq | 1,914,363 | 33,715,837 | 3.10% |
| 2024-09-25 | 17.43 | 17.92 | 17.35 | 17.44 | 17.06 | qfq | 1,993,642 | 35,127,789 | 1.51% |
| 2024-09-24 | 16.46 | 17.18 | 16.36 | 17.18 | 16.81 | qfq | 1,604,057 | 27,048,793 | 4.63% |
| 2024-09-23 | 16.36 | 16.65 | 16.19 | 16.42 | 16.06 | qfq | 894,069 | 14,732,219 | 0.31% |
| 2024-09-20 | 16.79 | 16.79 | 16.14 | 16.37 | 16.01 | qfq | 1,253,399 | 20,485,270 | -1.98% |
| 2024-09-19 | 16.51 | 17.18 | 16.40 | 16.70 | 16.34 | qfq | 1,096,397 | 18,430,377 | 1.58% |
| 2024-09-18 | 16.65 | 16.71 | 16.17 | 16.44 | 16.08 | qfq | 1,002,806 | 16,440,924 | -1.14% |
| 2024-09-13 | 17.15 | 17.16 | 16.60 | 16.63 | 16.27 | qfq | 1,195,010 | 20,057,494 | -3.03% |
| 2024-09-12 | 17.20 | 17.53 | 17.06 | 17.15 | 16.78 | qfq | 1,033,118 | 17,914,635 | -0.17% |
| 2024-09-11 | 16.96 | 17.36 | 16.91 | 17.18 | 16.81 | qfq | 770,166 | 13,237,710 | 0.76% |
| 2024-09-10 | 16.86 | 17.15 | 16.60 | 17.05 | 16.68 | qfq | 740,309 | 12,489,748 | 1.13% |
| 2024-09-09 | 16.90 | 17.07 | 16.70 | 16.86 | 16.49 | qfq | 1,066,887 | 17,975,775 | -0.71% |
| 2024-09-06 | 17.57 | 17.57 | 16.91 | 16.98 | 16.61 | qfq | 1,494,827 | 25,582,262 | -2.97% |
| 2024-09-05 | 17.54 | 17.79 | 17.47 | 17.50 | 17.12 | qfq | 1,179,127 | 20,747,950 | -0.11% |
| 2024-09-04 | 17.41 | 17.92 | 17.34 | 17.52 | 17.14 | qfq | 1,399,842 | 24,660,785 | 0.29% |
| 2024-09-03 | 17.43 | 17.86 | 17.26 | 17.47 | 17.09 | qfq | 1,969,203 | 34,494,621 | 0.23% |
| 2024-09-02 | 18.15 | 18.42 | 17.43 | 17.43 | 17.05 | qfq | 1,642,146 | 29,282,165 | -3.75% |
| 2024-08-30 | 17.82 | 18.49 | 17.82 | 18.11 | 17.72 | qfq | 1,686,964 | 30,769,797 | 1.17% |
| 2024-08-29 | 17.33 | 18.08 | 17.32 | 17.90 | 17.51 | qfq | 1,242,273 | 22,099,180 | 2.81% |
| 2024-08-28 | 16.99 | 17.57 | 16.73 | 17.41 | 17.03 | qfq | 1,792,366 | 31,087,815 | 1.93% |
| 2024-08-27 | 17.47 | 17.48 | 17.00 | 17.08 | 16.71 | qfq | 1,279,062 | 21,951,218 | -2.40% |
| 2024-08-26 | 16.93 | 17.65 | 16.81 | 17.50 | 17.12 | qfq | 3,130,980 | 54,395,930 | 3.31% |
| 2024-08-23 | 18.15 | 18.15 | 16.80 | 16.94 | 16.57 | qfq | 4,907,170 | 84,299,743 | -11.40% |
| 2024-08-22 | 19.16 | 19.26 | 18.80 | 19.12 | 18.70 | qfq | 1,389,713 | 26,532,062 | 1.27% |
| 2024-08-21 | 18.63 | 19.03 | 18.63 | 18.88 | 18.47 | qfq | 716,974 | 13,557,067 | 0.37% |
| 2024-08-20 | 19.11 | 19.15 | 18.63 | 18.81 | 18.40 | qfq | 878,487 | 16,559,078 | -1.36% |
| 2024-08-19 | 19.29 | 19.58 | 19.02 | 19.07 | 18.66 | qfq | 892,299 | 17,130,727 | -1.24% |
| 2024-08-16 | 19.60 | 19.61 | 19.22 | 19.31 | 18.89 | qfq | 1,597,535 | 30,981,820 | -1.53% |
| 2024-08-15 | 19.80 | 20.06 | 19.42 | 19.61 | 19.18 | qfq | 1,574,825 | 31,033,267 | -1.16% |
| 2024-08-14 | 20.10 | 20.29 | 19.82 | 19.84 | 19.41 | qfq | 654,684 | 13,051,313 | -1.49% |
| 2024-08-13 | 19.87 | 20.22 | 19.69 | 20.14 | 19.70 | qfq | 875,588 | 17,468,167 | 0.95% |
| 2024-08-12 | 20.08 | 20.26 | 19.89 | 19.95 | 19.52 | qfq | 962,249 | 19,297,695 | 0.00% |
| 2024-08-09 | 20.25 | 20.52 | 19.92 | 19.95 | 19.52 | qfq | 1,045,813 | 21,061,760 | -1.24% |
| 2024-08-08 | 20.49 | 20.53 | 19.94 | 20.20 | 19.76 | qfq | 1,338,234 | 26,983,586 | -2.04% |
| 2024-08-07 | 20.29 | 20.93 | 20.21 | 20.62 | 20.17 | qfq | 1,845,041 | 37,944,253 | 1.78% |
| 2024-08-06 | 20.31 | 20.55 | 19.96 | 20.26 | 19.82 | qfq | 1,689,768 | 34,204,213 | 1.81% |
| 2024-08-05 | 19.85 | 20.38 | 19.80 | 19.90 | 19.47 | qfq | 2,088,322 | 41,960,352 | -1.14% |
| 2024-08-02 | 20.80 | 20.96 | 20.04 | 20.13 | 19.69 | qfq | 1,725,393 | 35,362,486 | -3.31% |
| 2024-08-01 | 20.80 | 21.10 | 20.60 | 20.82 | 20.37 | qfq | 1,985,693 | 41,464,763 | 0.00% |
| 2024-07-31 | 20.02 | 20.96 | 19.94 | 20.82 | 20.37 | qfq | 2,170,338 | 44,573,743 | 3.84% |
| 2024-07-30 | 20.01 | 20.39 | 19.85 | 20.05 | 19.61 | qfq | 1,140,050 | 22,921,866 | -0.15% |
| 2024-07-29 | 20.81 | 20.96 | 20.03 | 20.08 | 19.64 | qfq | 1,648,534 | 33,404,501 | -3.88% |
| 2024-07-26 | 20.66 | 21.10 | 20.60 | 20.89 | 20.44 | qfq | 1,341,032 | 27,977,474 | 0.63% |
| 2024-07-25 | 20.39 | 21.23 | 20.25 | 20.76 | 20.31 | qfq | 1,605,419 | 33,455,887 | 1.81% |
| 2024-07-24 | 20.78 | 20.99 | 20.33 | 20.39 | 19.95 | qfq | 1,531,037 | 31,589,722 | -1.97% |
| 2024-07-23 | 21.67 | 21.73 | 20.76 | 20.80 | 20.35 | qfq | 1,501,413 | 31,716,517 | -4.50% |
| 2024-07-22 | 21.65 | 22.29 | 21.52 | 21.78 | 21.31 | qfq | 1,578,993 | 34,449,549 | 0.41% |
| 2024-07-19 | 21.30 | 21.92 | 21.22 | 21.69 | 21.22 | qfq | 1,571,026 | 34,040,646 | 0.65% |
| 2024-07-18 | 21.59 | 21.83 | 21.09 | 21.55 | 21.08 | qfq | 1,093,847 | 23,403,744 | -0.69% |
| 2024-07-17 | 21.71 | 22.14 | 21.63 | 21.70 | 21.23 | qfq | 1,137,926 | 24,898,554 | -0.18% |
| 2024-07-16 | 21.77 | 22.06 | 21.40 | 21.74 | 21.27 | qfq | 1,373,515 | 29,755,088 | -0.59% |
| 2024-07-15 | 22.42 | 22.55 | 21.80 | 21.87 | 21.39 | qfq | 1,843,068 | 40,889,215 | -2.76% |
| 2024-07-12 | 22.59 | 22.85 | 22.24 | 22.49 | 22.00 | qfq | 1,178,741 | 26,558,505 | -0.40% |
| 2024-07-11 | 22.00 | 22.79 | 21.71 | 22.58 | 22.09 | qfq | 1,478,265 | 33,171,148 | 4.68% |
| 2024-07-10 | 21.70 | 22.29 | 21.45 | 21.57 | 21.10 | qfq | 1,285,061 | 28,039,596 | -1.06% |
| 2024-07-09 | 21.16 | 22.01 | 20.80 | 21.80 | 21.33 | qfq | 1,607,653 | 34,411,799 | 1.87% |
| 2024-07-08 | 21.67 | 21.67 | 21.08 | 21.40 | 20.93 | qfq | 800,431 | 17,067,339 | -0.83% |
| 2024-07-05 | 21.26 | 21.79 | 21.01 | 21.58 | 21.11 | qfq | 1,017,379 | 21,743,478 | 1.31% |
| 2024-07-04 | 21.81 | 22.04 | 21.21 | 21.30 | 20.84 | qfq | 1,158,305 | 24,962,027 | -2.29% |
| 2024-07-03 | 22.38 | 22.55 | 21.50 | 21.80 | 21.33 | qfq | 1,531,680 | 33,527,386 | -2.64% |
| 2024-07-02 | 23.15 | 23.15 | 22.35 | 22.39 | 21.90 | qfq | 1,286,317 | 29,053,063 | -3.20% |
| 2024-07-01 | 23.20 | 23.70 | 22.71 | 23.13 | 22.63 | qfq | 1,024,061 | 23,622,007 | -0.60% |
| 2024-06-28 | 22.81 | 23.93 | 22.75 | 23.27 | 22.76 | qfq | 1,328,907 | 31,136,350 | 1.70% |
| 2024-06-27 | 23.48 | 23.52 | 22.81 | 22.88 | 22.38 | qfq | 915,010 | 21,081,361 | -2.10% |
| 2024-06-26 | 22.57 | 23.46 | 22.40 | 23.37 | 22.86 | qfq | 1,160,171 | 26,694,894 | 3.59% |
| 2024-06-25 | 22.84 | 23.12 | 22.42 | 22.56 | 22.07 | qfq | 1,413,336 | 32,080,681 | -1.40% |
| 2024-06-24 | 23.72 | 23.78 | 22.80 | 22.88 | 22.38 | qfq | 1,458,654 | 33,835,144 | -4.51% |
| 2024-06-21 | 24.55 | 24.58 | 23.75 | 23.96 | 23.44 | qfq | 1,338,568 | 32,187,667 | -2.08% |
| 2024-06-20 | 24.35 | 24.84 | 24.25 | 24.47 | 23.94 | qfq | 1,131,151 | 27,763,190 | 0.16% |
| 2024-06-19 | 24.92 | 25.10 | 24.40 | 24.43 | 23.90 | qfq | 1,308,845 | 32,211,249 | -1.81% |
| 2024-06-18 | 25.48 | 25.48 | 24.72 | 24.88 | 24.34 | qfq | 1,520,107 | 37,947,578 | -3.60% |
| 2024-06-17 | 25.78 | 26.20 | 25.59 | 25.81 | 24.76 | qfq | 1,239,638 | 32,155,570 | -0.73% |
| 2024-06-14 | 25.24 | 26.27 | 25.24 | 26.00 | 24.94 | qfq | 1,867,915 | 48,483,906 | 2.20% |
| 2024-06-13 | 24.90 | 25.99 | 24.90 | 25.44 | 24.40 | qfq | 1,743,823 | 44,523,931 | 1.64% |
| 2024-06-12 | 24.95 | 25.37 | 24.81 | 25.03 | 24.01 | qfq | 1,053,956 | 26,406,346 | -0.08% |
| 2024-06-11 | 23.95 | 25.08 | 23.52 | 25.05 | 24.03 | qfq | 1,410,052 | 34,411,617 | 4.51% |
| 2024-06-07 | 24.30 | 24.30 | 23.46 | 23.97 | 22.99 | qfq | 1,685,367 | 40,186,426 | 0.21% |
| 2024-06-06 | 25.09 | 25.44 | 23.77 | 23.92 | 22.95 | qfq | 2,393,802 | 58,310,307 | -4.66% |
| 2024-06-05 | 25.75 | 26.19 | 25.08 | 25.09 | 24.07 | qfq | 1,653,136 | 42,342,782 | -2.56% |
| 2024-06-04 | 25.08 | 25.86 | 24.72 | 25.75 | 24.70 | qfq | 2,246,950 | 56,729,769 | 1.66% |
| 2024-06-03 | 25.66 | 25.73 | 24.99 | 25.33 | 24.30 | qfq | 1,916,132 | 48,530,615 | -1.21% |
| 2024-05-31 | 26.00 | 26.14 | 25.42 | 25.64 | 24.60 | qfq | 2,209,160 | 56,952,928 | -1.42% |
| 2024-05-30 | 26.78 | 27.26 | 25.94 | 26.01 | 24.95 | qfq | 2,133,719 | 56,529,862 | -2.00% |
| 2024-05-29 | 26.31 | 27.24 | 26.15 | 26.54 | 25.46 | qfq | 2,012,460 | 53,986,932 | -0.23% |
| 2024-05-28 | 26.02 | 27.04 | 26.01 | 26.60 | 25.52 | qfq | 2,438,606 | 64,981,797 | 1.29% |
| 2024-05-27 | 25.55 | 26.34 | 25.52 | 26.26 | 25.19 | qfq | 1,773,293 | 46,160,136 | 2.22% |
| 2024-05-24 | 25.79 | 26.75 | 25.66 | 25.69 | 24.64 | qfq | 2,191,272 | 57,526,957 | -1.12% |
| 2024-05-23 | 26.88 | 26.88 | 25.89 | 25.98 | 24.92 | qfq | 2,462,753 | 64,613,917 | -3.74% |
| 2024-05-22 | 26.40 | 27.57 | 26.30 | 26.99 | 25.89 | qfq | 3,472,605 | 93,770,103 | 1.62% |
| 2024-05-21 | 26.42 | 26.80 | 26.00 | 26.56 | 25.48 | qfq | 1,525,902 | 40,294,860 | 0.19% |
| 2024-05-20 | 25.80 | 26.54 | 25.80 | 26.51 | 25.43 | qfq | 1,902,023 | 49,947,997 | 2.12% |
| 2024-05-17 | 26.16 | 26.36 | 25.61 | 25.96 | 24.90 | qfq | 2,446,564 | 63,331,030 | -1.59% |
| 2024-05-16 | 26.40 | 26.87 | 26.00 | 26.38 | 25.31 | qfq | 2,364,216 | 62,355,481 | 0.11% |
| 2024-05-15 | 27.34 | 27.65 | 26.22 | 26.35 | 25.28 | qfq | 3,073,489 | 82,508,630 | -2.15% |
| 2024-05-14 | 28.04 | 28.04 | 26.72 | 26.93 | 25.83 | qfq | 4,122,870 | 112,966,046 | -4.84% |
| 2024-05-13 | 27.59 | 28.87 | 27.31 | 28.30 | 27.15 | qfq | 4,441,132 | 124,761,006 | 1.73% |
| 2024-05-10 | 26.98 | 28.32 | 26.68 | 27.82 | 26.69 | qfq | 4,186,427 | 115,072,142 | 2.58% |
| 2024-05-09 | 26.68 | 27.48 | 26.51 | 27.12 | 26.02 | qfq | 3,314,104 | 89,809,147 | 3.04% |
| 2024-05-08 | 26.77 | 27.25 | 26.24 | 26.32 | 25.25 | qfq | 3,194,609 | 85,360,654 | -2.12% |
| 2024-05-07 | 25.70 | 27.29 | 25.50 | 26.89 | 25.80 | qfq | 5,214,708 | 136,599,287 | 4.14% |
| 2024-05-06 | 25.17 | 25.90 | 25.10 | 25.82 | 24.77 | qfq | 3,356,213 | 85,804,631 | 3.49% |
| 2024-04-30 | 25.50 | 25.56 | 24.80 | 24.95 | 23.93 | qfq | 2,537,558 | 63,648,936 | -1.77% |
| 2024-04-29 | 24.78 | 25.86 | 24.78 | 25.40 | 24.37 | qfq | 3,290,054 | 83,743,710 | 1.40% |
| 2024-04-26 | 24.99 | 25.35 | 23.56 | 25.05 | 24.03 | qfq | 4,900,390 | 121,988,803 | -2.38% |
| 2024-04-25 | 25.10 | 25.95 | 24.71 | 25.66 | 24.62 | qfq | 4,248,490 | 108,032,754 | 2.19% |
| 2024-04-24 | 24.72 | 25.53 | 24.50 | 25.11 | 24.09 | qfq | 3,198,695 | 79,808,256 | 1.87% |
| 2024-04-23 | 24.66 | 25.67 | 24.52 | 24.65 | 23.65 | qfq | 3,369,211 | 84,255,656 | -0.12% |
| 2024-04-22 | 24.50 | 25.31 | 24.50 | 24.68 | 23.68 | qfq | 2,944,171 | 73,340,107 | 0.41% |
| 2024-04-19 | 25.00 | 25.55 | 24.46 | 24.58 | 23.58 | qfq | 3,924,118 | 97,443,298 | -2.50% |
| 2024-04-18 | 25.48 | 25.67 | 25.00 | 25.21 | 24.18 | qfq | 6,242,949 | 157,912,648 | -2.81% |
| 2024-04-17 | 24.28 | 26.00 | 24.04 | 25.94 | 24.88 | qfq | 8,974,868 | 224,241,643 | 7.95% |
| 2024-04-16 | 24.32 | 25.09 | 24.03 | 24.03 | 23.05 | qfq | 6,531,105 | 159,817,409 | -1.11% |
| 2024-04-15 | 25.04 | 25.49 | 23.82 | 24.30 | 23.31 | qfq | 10,676,268 | 261,030,585 | -2.96% |
| 2024-04-12 | 23.37 | 25.04 | 23.30 | 25.04 | 24.02 | qfq | 12,824,195 | 311,927,758 | 19.98% |
| 2024-04-11 | 20.76 | 21.30 | 20.51 | 20.87 | 20.02 | qfq | 1,389,128 | 29,095,428 | 0.53% |
| 2024-04-10 | 21.27 | 21.36 | 20.65 | 20.76 | 19.91 | qfq | 1,663,749 | 34,739,052 | -2.63% |
| 2024-04-09 | 20.76 | 21.38 | 20.75 | 21.32 | 20.45 | qfq | 1,600,898 | 33,871,257 | 2.70% |
| 2024-04-08 | 21.60 | 21.74 | 20.68 | 20.76 | 19.91 | qfq | 2,173,499 | 45,839,614 | -4.90% |
| 2024-04-03 | 22.18 | 22.41 | 21.66 | 21.83 | 20.94 | qfq | 2,101,494 | 46,068,433 | -2.59% |
| 2024-04-02 | 22.46 | 22.66 | 22.20 | 22.41 | 21.50 | qfq | 3,228,876 | 72,555,523 | 1.91% |
| 2024-04-01 | 21.31 | 22.12 | 21.31 | 21.99 | 21.09 | qfq | 1,649,356 | 35,946,037 | 2.57% |
| 2024-03-29 | 21.15 | 21.45 | 20.90 | 21.44 | 20.57 | qfq | 1,288,395 | 27,297,240 | 2.00% |
| 2024-03-28 | 20.68 | 21.48 | 20.65 | 21.02 | 20.16 | qfq | 1,936,664 | 40,875,198 | 1.50% |
| 2024-03-27 | 21.70 | 21.85 | 20.70 | 20.71 | 19.87 | qfq | 1,675,732 | 35,596,772 | -4.91% |
| 2024-03-26 | 21.81 | 22.12 | 21.26 | 21.78 | 20.89 | qfq | 1,842,369 | 40,020,376 | 0.41% |
| 2024-03-25 | 22.26 | 22.49 | 21.68 | 21.69 | 20.81 | qfq | 2,234,995 | 49,422,956 | -2.95% |
| 2024-03-22 | 22.84 | 23.06 | 22.10 | 22.35 | 21.44 | qfq | 2,515,754 | 56,402,504 | -2.57% |
| 2024-03-21 | 23.21 | 23.43 | 22.74 | 22.94 | 22.01 | qfq | 2,132,587 | 49,089,863 | -1.38% |
| 2024-03-20 | 23.20 | 23.49 | 23.00 | 23.26 | 22.31 | qfq | 1,592,779 | 37,085,352 | 0.30% |
| 2024-03-19 | 23.50 | 23.64 | 23.18 | 23.19 | 22.25 | qfq | 2,118,505 | 49,583,454 | -1.24% |
| 2024-03-18 | 23.16 | 23.48 | 23.03 | 23.48 | 22.52 | qfq | 2,611,423 | 60,743,844 | 2.40% |
| 2024-03-15 | 22.76 | 23.01 | 22.63 | 22.93 | 22.00 | qfq | 2,028,893 | 46,322,317 | 0.13% |
| 2024-03-14 | 23.07 | 23.23 | 22.52 | 22.90 | 21.97 | qfq | 2,573,825 | 58,972,301 | -0.74% |
| 2024-03-13 | 23.30 | 23.45 | 22.90 | 23.07 | 22.13 | qfq | 2,939,966 | 67,948,632 | -0.99% |
| 2024-03-12 | 23.78 | 23.98 | 23.05 | 23.30 | 22.35 | qfq | 4,083,732 | 95,347,783 | -1.48% |
| 2024-03-11 | 22.60 | 24.00 | 22.55 | 23.65 | 22.69 | qfq | 4,635,606 | 108,105,362 | 6.01% |
| 2024-03-08 | 21.98 | 22.58 | 21.70 | 22.31 | 21.40 | qfq | 2,336,518 | 52,015,002 | 2.06% |
| 2024-03-07 | 22.62 | 22.80 | 21.85 | 21.86 | 20.97 | qfq | 3,185,283 | 71,051,070 | -3.70% |
| 2024-03-06 | 21.60 | 23.01 | 21.60 | 22.70 | 21.78 | qfq | 3,998,654 | 89,713,911 | 4.42% |
| 2024-03-05 | 22.51 | 22.52 | 21.65 | 21.74 | 20.86 | qfq | 2,242,624 | 49,267,593 | -3.33% |
| 2024-03-04 | 22.50 | 22.88 | 22.12 | 22.49 | 21.57 | qfq | 2,436,619 | 54,778,900 | 1.03% |
| 2024-03-01 | 22.28 | 22.58 | 21.90 | 22.26 | 21.35 | qfq | 2,399,174 | 53,284,380 | 0.59% |
| 2024-02-29 | 21.00 | 22.25 | 20.91 | 22.13 | 21.23 | qfq | 2,917,993 | 63,669,609 | 3.51% |
| 2024-02-28 | 23.53 | 23.89 | 21.38 | 21.38 | 20.51 | qfq | 4,371,208 | 99,712,434 | -5.57% |
| 2024-02-27 | 22.34 | 22.67 | 22.08 | 22.64 | 21.72 | qfq | 2,313,586 | 51,873,365 | 2.49% |
| 2024-02-26 | 21.75 | 22.58 | 21.70 | 22.09 | 21.19 | qfq | 2,027,646 | 44,839,125 | 0.87% |
| 2024-02-23 | 21.58 | 22.53 | 21.40 | 21.90 | 21.01 | qfq | 2,731,260 | 59,582,481 | 3.89% |
| 2024-02-22 | 20.71 | 21.33 | 20.55 | 21.08 | 20.22 | qfq | 1,431,085 | 30,021,892 | 1.35% |
| 2024-02-21 | 20.17 | 21.50 | 20.03 | 20.80 | 19.95 | qfq | 2,357,135 | 49,319,617 | 2.06% |
| 2024-02-20 | 20.83 | 20.90 | 20.11 | 20.38 | 19.55 | qfq | 1,852,814 | 37,658,615 | -2.58% |
| 2024-02-19 | 20.75 | 21.51 | 20.39 | 20.92 | 20.07 | qfq | 2,826,907 | 59,196,829 | 1.11% |
| 2024-02-08 | 17.75 | 20.88 | 17.72 | 20.69 | 19.85 | qfq | 4,295,251 | 84,015,146 | 16.89% |
| 2024-02-07 | 17.90 | 18.35 | 17.31 | 17.70 | 16.98 | qfq | 2,832,399 | 50,648,797 | -1.12% |
| 2024-02-06 | 17.02 | 18.37 | 15.90 | 17.90 | 17.17 | qfq | 3,254,125 | 55,509,334 | 5.17% |
| 2024-02-05 | 18.97 | 18.97 | 16.75 | 17.02 | 16.33 | qfq | 3,027,699 | 53,256,497 | -10.42% |
| 2024-02-02 | 20.61 | 20.99 | 18.35 | 19.00 | 18.23 | qfq | 3,432,899 | 66,599,785 | -7.50% |
| 2024-02-01 | 20.90 | 21.24 | 20.18 | 20.54 | 19.70 | qfq | 1,807,763 | 37,421,692 | -1.86% |
| 2024-01-31 | 21.60 | 22.17 | 20.88 | 20.93 | 20.08 | qfq | 1,998,111 | 42,777,912 | -3.73% |
| 2024-01-30 | 22.50 | 22.78 | 21.70 | 21.74 | 20.86 | qfq | 1,791,390 | 39,814,969 | -4.69% |
| 2024-01-29 | 23.91 | 24.11 | 22.81 | 22.81 | 21.88 | qfq | 1,658,046 | 38,674,414 | -3.76% |
| 2024-01-26 | 24.20 | 24.50 | 23.55 | 23.70 | 22.74 | qfq | 1,670,035 | 40,083,010 | -2.03% |
| 2024-01-25 | 23.20 | 24.25 | 22.78 | 24.19 | 23.21 | qfq | 2,282,648 | 54,046,270 | 4.18% |
| 2024-01-24 | 24.06 | 24.06 | 22.30 | 23.22 | 22.27 | qfq | 2,229,363 | 51,378,441 | -2.35% |
| 2024-01-23 | 23.45 | 24.20 | 22.88 | 23.78 | 22.81 | qfq | 2,466,271 | 58,342,748 | 1.84% |
| 2024-01-22 | 25.45 | 25.47 | 23.17 | 23.35 | 22.40 | qfq | 2,981,940 | 72,584,321 | -8.61% |
| 2024-01-19 | 26.40 | 26.79 | 25.53 | 25.55 | 24.51 | qfq | 1,833,295 | 47,477,818 | -3.22% |
| 2024-01-18 | 26.44 | 26.83 | 25.51 | 26.40 | 25.33 | qfq | 2,543,180 | 66,451,548 | -0.71% |
| 2024-01-17 | 26.96 | 27.18 | 26.59 | 26.59 | 25.51 | qfq | 1,730,076 | 46,473,691 | -2.49% |
| 2024-01-16 | 27.10 | 27.75 | 26.60 | 27.27 | 26.16 | qfq | 2,052,368 | 55,723,394 | 0.55% |
| 2024-01-15 | 27.23 | 27.35 | 26.71 | 27.12 | 26.02 | qfq | 1,908,868 | 51,630,020 | -0.70% |
| 2024-01-12 | 26.98 | 27.96 | 26.83 | 27.31 | 26.20 | qfq | 2,628,525 | 72,339,586 | 0.85% |
| 2024-01-11 | 26.43 | 27.38 | 26.07 | 27.08 | 25.98 | qfq | 3,023,601 | 80,646,945 | 2.77% |
| 2024-01-10 | 25.88 | 26.93 | 25.40 | 26.35 | 25.28 | qfq | 2,518,774 | 66,374,154 | 1.54% |
| 2024-01-09 | 26.18 | 27.01 | 25.28 | 25.95 | 24.89 | qfq | 3,068,765 | 80,145,702 | -0.31% |
| 2024-01-08 | 26.40 | 26.83 | 25.89 | 26.03 | 24.97 | qfq | 1,748,985 | 46,126,395 | -1.85% |
| 2024-01-05 | 27.28 | 27.59 | 26.32 | 26.52 | 25.44 | qfq | 2,055,621 | 55,313,640 | -1.92% |
| 2024-01-04 | 27.49 | 27.49 | 26.85 | 27.04 | 25.94 | qfq | 1,313,550 | 35,591,976 | -1.85% |
| 2024-01-03 | 27.50 | 27.88 | 27.23 | 27.55 | 26.43 | qfq | 1,926,880 | 52,997,220 | -0.11% |
| 2024-01-02 | 27.94 | 28.04 | 27.55 | 27.58 | 26.46 | qfq | 1,818,341 | 50,433,053 | -1.64% |
| 2023-12-29 | 27.96 | 28.50 | 27.63 | 28.04 | 26.90 | qfq | 2,540,710 | 71,213,892 | 0.21% |
| 2023-12-28 | 25.76 | 28.28 | 25.66 | 27.98 | 26.84 | qfq | 5,232,269 | 143,650,278 | 8.45% |
| 2023-12-27 | 26.08 | 26.15 | 25.50 | 25.80 | 24.75 | qfq | 1,251,505 | 32,269,010 | -1.49% |
| 2023-12-26 | 27.00 | 27.00 | 25.90 | 26.19 | 25.12 | qfq | 1,138,659 | 29,839,271 | -1.06% |
| 2023-12-25 | 26.48 | 26.87 | 26.31 | 26.47 | 25.39 | qfq | 1,560,892 | 41,380,388 | -0.90% |
| 2023-12-22 | 26.35 | 27.28 | 25.71 | 26.71 | 25.62 | qfq | 2,574,302 | 68,421,071 | 1.37% |
| 2023-12-21 | 25.48 | 26.68 | 25.32 | 26.35 | 25.28 | qfq | 1,826,827 | 47,575,536 | 2.93% |
| 2023-12-20 | 25.69 | 25.99 | 25.52 | 25.60 | 24.56 | qfq | 656,412 | 16,907,897 | -0.43% |
| 2023-12-19 | 25.68 | 26.16 | 25.20 | 25.71 | 24.66 | qfq | 943,944 | 24,326,718 | 0.12% |
| 2023-12-18 | 26.30 | 26.33 | 25.64 | 25.68 | 24.63 | qfq | 1,495,563 | 38,692,702 | -2.73% |
| 2023-12-15 | 26.53 | 27.00 | 26.33 | 26.40 | 25.33 | qfq | 1,539,616 | 41,100,794 | -0.26% |
| 2023-12-14 | 26.61 | 26.81 | 26.24 | 26.47 | 25.39 | qfq | 863,574 | 22,918,865 | 0.42% |
| 2023-12-13 | 26.36 | 26.53 | 26.00 | 26.36 | 25.29 | qfq | 802,013 | 21,107,070 | -0.15% |
| 2023-12-12 | 26.39 | 26.62 | 26.24 | 26.40 | 25.33 | qfq | 833,271 | 22,004,385 | -0.38% |
| 2023-12-11 | 26.00 | 26.59 | 25.73 | 26.50 | 25.42 | qfq | 1,230,961 | 32,176,374 | 0.45% |
| 2023-12-08 | 26.83 | 26.94 | 26.38 | 26.38 | 25.31 | qfq | 1,061,612 | 28,226,424 | -0.38% |
| 2023-12-07 | 26.60 | 26.81 | 26.17 | 26.48 | 25.40 | qfq | 1,188,631 | 31,376,827 | -0.68% |
| 2023-12-06 | 26.50 | 27.11 | 26.30 | 26.66 | 25.57 | qfq | 1,156,465 | 31,065,798 | 0.68% |
| 2023-12-05 | 26.98 | 27.18 | 26.48 | 26.48 | 25.40 | qfq | 968,444 | 25,914,098 | -1.93% |
| 2023-12-04 | 27.14 | 27.37 | 26.98 | 27.00 | 25.90 | qfq | 1,140,310 | 30,959,813 | -0.15% |
| 2023-12-01 | 27.00 | 27.20 | 26.76 | 27.04 | 25.94 | qfq | 988,911 | 26,663,424 | 0.00% |
| 2023-11-30 | 27.78 | 27.83 | 26.81 | 27.04 | 25.94 | qfq | 1,443,293 | 39,269,249 | -2.52% |
| 2023-11-29 | 27.83 | 28.41 | 27.69 | 27.74 | 26.61 | qfq | 1,179,941 | 33,107,136 | -0.32% |
| 2023-11-28 | 27.27 | 27.96 | 27.20 | 27.83 | 26.70 | qfq | 1,231,814 | 34,114,618 | 1.50% |
| 2023-11-27 | 27.07 | 27.65 | 27.06 | 27.42 | 26.30 | qfq | 925,574 | 25,274,779 | 0.48% |
| 2023-11-24 | 27.89 | 27.94 | 27.14 | 27.29 | 26.18 | qfq | 1,332,200 | 36,566,482 | -2.19% |
| 2023-11-23 | 27.57 | 27.98 | 27.53 | 27.90 | 26.76 | qfq | 1,027,889 | 28,586,787 | 0.98% |
| 2023-11-22 | 28.27 | 28.39 | 27.58 | 27.63 | 26.51 | qfq | 1,656,301 | 46,232,397 | -2.26% |
| 2023-11-21 | 28.73 | 28.88 | 28.21 | 28.27 | 27.12 | qfq | 1,733,207 | 49,360,977 | -1.70% |
| 2023-11-20 | 28.85 | 28.86 | 28.10 | 28.76 | 27.59 | qfq | 1,685,736 | 48,071,220 | -0.10% |
| 2023-11-17 | 28.10 | 29.19 | 27.88 | 28.79 | 27.62 | qfq | 2,415,987 | 69,320,352 | 2.06% |
| 2023-11-16 | 29.00 | 29.30 | 28.10 | 28.21 | 27.06 | qfq | 2,485,498 | 70,934,112 | -3.59% |
| 2023-11-15 | 29.00 | 29.41 | 28.63 | 29.26 | 28.07 | qfq | 2,919,446 | 85,040,332 | 2.38% |
| 2023-11-14 | 28.70 | 28.80 | 28.33 | 28.58 | 27.42 | qfq | 1,660,844 | 47,381,830 | -0.14% |
| 2023-11-13 | 28.08 | 28.73 | 28.08 | 28.62 | 27.45 | qfq | 2,232,009 | 63,559,579 | 2.25% |
| 2023-11-10 | 28.21 | 28.39 | 27.70 | 27.99 | 26.85 | qfq | 1,836,312 | 51,341,782 | -1.82% |
| 2023-11-09 | 28.18 | 29.01 | 27.96 | 28.51 | 27.35 | qfq | 3,169,548 | 90,405,385 | 1.39% |
| 2023-11-08 | 28.54 | 28.68 | 27.90 | 28.12 | 26.98 | qfq | 1,963,167 | 55,522,876 | -1.47% |
| 2023-11-07 | 28.50 | 28.70 | 28.10 | 28.54 | 27.38 | qfq | 1,821,098 | 51,830,200 | -0.11% |
| 2023-11-06 | 27.50 | 29.07 | 27.36 | 28.57 | 27.41 | qfq | 3,191,504 | 90,968,491 | 4.65% |
| 2023-11-03 | 26.67 | 27.78 | 26.67 | 27.30 | 26.19 | qfq | 2,184,168 | 59,683,757 | 2.82% |
| 2023-11-02 | 27.82 | 27.90 | 26.51 | 26.55 | 25.47 | qfq | 2,018,305 | 54,504,841 | -4.22% |
| 2023-11-01 | 27.95 | 28.15 | 27.57 | 27.72 | 26.59 | qfq | 1,183,128 | 32,893,135 | -0.86% |
| 2023-10-31 | 28.52 | 28.57 | 27.65 | 27.96 | 26.82 | qfq | 2,029,604 | 56,712,794 | -2.03% |
| 2023-10-30 | 28.53 | 28.80 | 27.82 | 28.54 | 27.38 | qfq | 2,965,848 | 83,732,768 | -0.17% |
| 2023-10-27 | 28.05 | 28.86 | 27.30 | 28.59 | 27.43 | qfq | 3,519,593 | 99,454,195 | 1.93% |
| 2023-10-26 | 26.99 | 28.44 | 26.57 | 28.05 | 26.91 | qfq | 5,006,796 | 137,922,583 | 5.61% |
| 2023-10-25 | 26.20 | 27.27 | 26.16 | 26.56 | 25.48 | qfq | 1,811,105 | 48,287,527 | 1.18% |
| 2023-10-24 | 26.00 | 26.45 | 25.56 | 26.25 | 25.18 | qfq | 1,597,126 | 41,633,695 | 1.12% |
| 2023-10-23 | 26.67 | 26.67 | 25.71 | 25.96 | 24.90 | qfq | 1,639,569 | 42,702,954 | -3.06% |
| 2023-10-20 | 26.05 | 27.54 | 26.03 | 26.78 | 25.69 | qfq | 2,975,248 | 80,060,527 | 2.14% |
| 2023-10-19 | 26.60 | 27.08 | 25.80 | 26.22 | 25.15 | qfq | 2,787,079 | 73,195,297 | -1.76% |
| 2023-10-18 | 27.01 | 27.27 | 26.61 | 26.69 | 25.60 | qfq | 1,548,614 | 41,502,126 | -2.13% |
| 2023-10-17 | 27.26 | 27.57 | 26.88 | 27.27 | 26.16 | qfq | 1,410,470 | 38,355,651 | 0.18% |
| 2023-10-16 | 27.35 | 27.90 | 27.12 | 27.22 | 26.11 | qfq | 1,908,997 | 52,316,754 | -2.61% |
| 2023-10-13 | 28.87 | 28.91 | 27.69 | 27.95 | 26.81 | qfq | 3,703,398 | 103,622,703 | -4.38% |
| 2023-10-12 | 28.19 | 29.50 | 27.71 | 29.23 | 28.04 | qfq | 4,408,443 | 126,995,353 | 4.58% |
| 2023-10-11 | 28.40 | 28.67 | 27.80 | 27.95 | 26.81 | qfq | 1,770,305 | 49,934,922 | -0.78% |
| 2023-10-10 | 28.77 | 29.09 | 28.10 | 28.17 | 27.02 | qfq | 1,583,256 | 44,965,815 | -1.37% |
| 2023-10-09 | 28.50 | 28.87 | 28.11 | 28.56 | 27.40 | qfq | 2,108,014 | 60,137,698 | -0.56% |
| 2023-09-28 | 28.47 | 29.02 | 28.27 | 28.72 | 27.55 | qfq | 1,770,303 | 50,679,300 | 0.77% |
| 2023-09-27 | 27.49 | 29.50 | 27.22 | 28.50 | 27.34 | qfq | 3,404,257 | 97,321,733 | 5.09% |
| 2023-09-26 | 27.25 | 27.88 | 26.98 | 27.12 | 26.02 | qfq | 1,609,958 | 44,111,745 | -0.48% |
| 2023-09-25 | 27.19 | 27.66 | 26.95 | 27.25 | 26.14 | qfq | 1,234,979 | 33,606,087 | -0.11% |
| 2023-09-22 | 26.28 | 27.35 | 26.28 | 27.28 | 26.17 | qfq | 1,599,558 | 43,109,860 | 3.41% |
| 2023-09-21 | 26.30 | 26.68 | 26.20 | 26.38 | 25.31 | qfq | 1,211,104 | 31,969,756 | 0.00% |
| 2023-09-20 | 26.95 | 27.22 | 26.36 | 26.38 | 25.31 | qfq | 1,714,495 | 45,721,194 | -2.87% |
| 2023-09-19 | 27.91 | 27.91 | 27.04 | 27.16 | 26.05 | qfq | 1,175,189 | 32,081,624 | -1.56% |
| 2023-09-18 | 26.90 | 28.67 | 26.78 | 27.59 | 26.47 | qfq | 1,989,686 | 55,278,930 | 1.88% |
| 2023-09-15 | 27.88 | 27.88 | 26.90 | 27.08 | 25.98 | qfq | 2,004,723 | 54,545,818 | -1.92% |
| 2023-09-14 | 28.28 | 28.51 | 27.36 | 27.61 | 26.49 | qfq | 1,646,013 | 45,601,355 | -2.51% |
| 2023-09-13 | 29.18 | 29.18 | 28.13 | 28.32 | 27.17 | qfq | 1,363,804 | 38,853,499 | -3.01% |
| 2023-09-12 | 28.78 | 29.77 | 28.57 | 29.20 | 28.01 | qfq | 2,097,693 | 61,314,790 | 1.96% |
| 2023-09-11 | 28.35 | 29.00 | 28.00 | 28.64 | 27.47 | qfq | 1,251,464 | 35,693,674 | 1.56% |
| 2023-09-08 | 28.50 | 28.80 | 28.20 | 28.20 | 27.05 | qfq | 1,001,230 | 28,572,171 | -0.35% |
| 2023-09-07 | 29.10 | 29.27 | 28.30 | 28.30 | 27.15 | qfq | 1,429,308 | 41,098,600 | -3.31% |
| 2023-09-06 | 29.20 | 29.38 | 28.87 | 29.27 | 28.08 | qfq | 1,299,193 | 37,768,559 | -1.11% |
| 2023-09-05 | 29.88 | 30.10 | 29.08 | 29.60 | 28.40 | qfq | 1,572,398 | 46,416,898 | -0.17% |
| 2023-09-04 | 29.75 | 29.86 | 28.97 | 29.65 | 28.44 | qfq | 1,864,750 | 54,737,987 | 0.85% |
| 2023-09-01 | 30.59 | 30.59 | 29.03 | 29.40 | 28.20 | qfq | 2,195,284 | 64,814,736 | -2.49% |
| 2023-08-31 | 30.50 | 30.68 | 29.90 | 30.15 | 28.92 | qfq | 1,603,038 | 48,445,459 | -1.41% |
| 2023-08-30 | 30.59 | 30.75 | 30.10 | 30.58 | 29.34 | qfq | 1,800,913 | 54,890,869 | 0.36% |
| 2023-08-29 | 29.25 | 30.58 | 28.93 | 30.47 | 29.23 | qfq | 2,939,809 | 88,335,209 | 3.99% |
| 2023-08-28 | 30.79 | 31.48 | 28.96 | 29.30 | 28.11 | qfq | 3,788,583 | 113,098,772 | -0.68% |
| 2023-08-25 | 27.60 | 30.50 | 27.38 | 29.50 | 28.30 | qfq | 7,232,077 | 212,630,397 | 10.03% |
| 2023-08-24 | 27.10 | 27.39 | 26.51 | 26.81 | 25.72 | qfq | 958,903 | 25,872,543 | 0.15% |
| 2023-08-23 | 27.33 | 27.44 | 26.77 | 26.77 | 25.68 | qfq | 856,151 | 23,271,976 | -2.16% |
| 2023-08-22 | 27.55 | 27.77 | 26.66 | 27.36 | 26.25 | qfq | 1,417,627 | 38,384,998 | 0.04% |
| 2023-08-21 | 28.58 | 28.58 | 27.31 | 27.35 | 26.24 | qfq | 1,688,559 | 46,751,284 | -3.12% |
| 2023-08-18 | 28.31 | 29.24 | 28.11 | 28.23 | 27.08 | qfq | 1,660,650 | 47,515,537 | -0.63% |
| 2023-08-17 | 28.44 | 28.88 | 27.78 | 28.41 | 27.25 | qfq | 2,547,549 | 71,919,559 | -0.56% |
| 2023-08-16 | 29.28 | 29.57 | 28.29 | 28.57 | 27.41 | qfq | 2,278,576 | 65,351,674 | -2.56% |
| 2023-08-15 | 30.29 | 30.29 | 29.12 | 29.32 | 28.13 | qfq | 1,970,437 | 57,917,107 | -2.14% |
| 2023-08-14 | 29.90 | 30.47 | 29.31 | 29.96 | 28.74 | qfq | 951,248 | 28,326,058 | -0.73% |
| 2023-08-11 | 30.75 | 31.06 | 30.17 | 30.18 | 28.95 | qfq | 711,037 | 21,704,082 | -1.85% |
| 2023-08-10 | 30.56 | 31.35 | 30.49 | 30.75 | 29.50 | qfq | 746,799 | 23,148,045 | 0.72% |
| 2023-08-09 | 30.60 | 30.95 | 30.45 | 30.53 | 29.29 | qfq | 689,548 | 21,121,657 | -0.72% |
| 2023-08-08 | 29.96 | 31.10 | 29.45 | 30.75 | 29.50 | qfq | 1,645,229 | 50,009,460 | -1.60% |
| 2023-08-07 | 31.50 | 31.80 | 31.15 | 31.25 | 29.98 | qfq | 1,090,451 | 34,166,092 | -1.36% |
| 2023-08-04 | 31.90 | 31.97 | 31.32 | 31.68 | 30.39 | qfq | 1,354,121 | 42,814,171 | 0.28% |
| 2023-08-03 | 31.24 | 32.30 | 31.16 | 31.59 | 30.30 | qfq | 1,603,618 | 50,915,207 | 0.45% |
| 2023-08-02 | 31.30 | 32.12 | 31.07 | 31.45 | 30.17 | qfq | 1,567,449 | 49,366,194 | -0.16% |
| 2023-08-01 | 31.40 | 31.63 | 30.52 | 31.50 | 30.22 | qfq | 1,795,975 | 55,837,982 | 0.48% |
| 2023-07-31 | 31.50 | 32.12 | 31.15 | 31.35 | 30.07 | qfq | 1,467,990 | 46,285,857 | -0.92% |
| 2023-07-28 | 31.22 | 32.05 | 30.87 | 31.64 | 30.35 | qfq | 1,619,528 | 50,887,481 | 1.25% |
| 2023-07-27 | 31.51 | 31.93 | 31.22 | 31.25 | 29.98 | qfq | 1,351,415 | 42,499,360 | -1.33% |
| 2023-07-26 | 31.60 | 32.14 | 31.23 | 31.67 | 30.38 | qfq | 1,535,872 | 48,553,427 | 0.00% |
| 2023-07-25 | 32.09 | 32.57 | 31.22 | 31.67 | 30.38 | qfq | 1,635,058 | 51,857,191 | -0.38% |
| 2023-07-24 | 31.90 | 32.38 | 31.63 | 31.79 | 30.50 | qfq | 1,019,670 | 32,551,293 | -0.81% |
| 2023-07-21 | 32.65 | 32.65 | 31.93 | 32.05 | 30.75 | qfq | 1,204,266 | 38,686,154 | -1.54% |
| 2023-07-20 | 33.05 | 33.50 | 32.30 | 32.55 | 31.23 | qfq | 1,367,056 | 44,794,762 | -1.51% |
| 2023-07-19 | 33.49 | 33.81 | 32.96 | 33.05 | 31.70 | qfq | 1,293,418 | 42,907,124 | -1.61% |
| 2023-07-18 | 34.13 | 34.19 | 33.01 | 33.59 | 32.22 | qfq | 1,722,796 | 57,543,105 | -0.47% |