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
碧兴物联688671.SH
最近收盘价20.442026-07-17
最近交易日2026-07-17
成交量（股）3,412,627
成交额（元）72,846,215
日线记录710
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-07-19 | 2024-07-26 | cash_dividend | 0.09 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 710 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 | 21.94 | 22.85 | 20.32 | 20.44 | 20.44 | qfq | 3,412,627 | 72,846,215 | -7.13% |
| 2026-07-16 | 22.77 | 23.48 | 22.01 | 22.01 | 22.01 | qfq | 2,033,708 | 46,155,016 | -5.09% |
| 2026-07-15 | 23.75 | 24.18 | 22.80 | 23.19 | 23.19 | qfq | 2,229,575 | 52,348,138 | -2.77% |
| 2026-07-14 | 24.64 | 24.90 | 23.23 | 23.85 | 23.85 | qfq | 3,047,592 | 72,664,503 | -2.57% |
| 2026-07-13 | 26.88 | 26.88 | 24.32 | 24.48 | 24.48 | qfq | 2,396,090 | 60,651,839 | -7.69% |
| 2026-07-10 | 27.32 | 28.02 | 26.37 | 26.52 | 26.52 | qfq | 2,240,885 | 60,728,739 | -3.98% |
| 2026-07-09 | 26.05 | 27.94 | 25.84 | 27.62 | 27.62 | qfq | 2,414,712 | 64,620,502 | 2.71% |
| 2026-07-08 | 28.01 | 28.29 | 26.39 | 26.89 | 26.89 | qfq | 2,305,383 | 62,639,425 | -4.58% |
| 2026-07-07 | 28.29 | 29.47 | 28.08 | 28.18 | 28.18 | qfq | 3,038,923 | 87,079,196 | -2.39% |
| 2026-07-06 | 33.42 | 33.46 | 28.32 | 28.87 | 28.87 | qfq | 4,015,551 | 119,901,493 | -11.33% |
| 2026-07-03 | 34.36 | 34.66 | 31.68 | 32.56 | 32.56 | qfq | 4,210,183 | 137,854,811 | -5.27% |
| 2026-07-02 | 35.01 | 36.50 | 34.04 | 34.37 | 34.37 | qfq | 3,152,378 | 110,941,089 | -3.32% |
| 2026-07-01 | 35.13 | 36.30 | 35.10 | 35.55 | 35.55 | qfq | 2,839,442 | 101,071,998 | -0.06% |
| 2026-06-30 | 33.02 | 36.88 | 33.00 | 35.57 | 35.57 | qfq | 4,349,665 | 153,295,898 | 5.58% |
| 2026-06-29 | 33.66 | 35.22 | 32.60 | 33.69 | 33.69 | qfq | 4,269,963 | 143,310,037 | 0.09% |
| 2026-06-26 | 33.00 | 35.77 | 32.46 | 33.66 | 33.66 | qfq | 5,178,073 | 176,431,053 | 1.08% |
| 2026-06-25 | 31.51 | 33.93 | 29.92 | 33.30 | 33.30 | qfq | 6,675,889 | 213,305,184 | 7.04% |
| 2026-06-24 | 26.76 | 31.74 | 26.76 | 31.11 | 31.11 | qfq | 7,547,782 | 226,577,860 | 6.98% |
| 2026-06-23 | 26.25 | 30.25 | 25.88 | 29.08 | 29.08 | qfq | 7,650,292 | 213,950,856 | 8.55% |
| 2026-06-22 | 30.58 | 30.58 | 26.15 | 26.79 | 26.79 | qfq | 10,333,054 | 282,938,365 | -12.96% |
| 2026-06-18 | 25.59 | 30.78 | 25.18 | 30.78 | 30.78 | qfq | 5,812,185 | 169,880,835 | 20.00% |
| 2026-06-17 | 24.50 | 26.48 | 24.01 | 25.65 | 25.65 | qfq | 3,840,075 | 96,918,650 | 5.56% |
| 2026-06-16 | 22.82 | 25.38 | 22.37 | 24.30 | 24.30 | qfq | 2,686,120 | 64,165,050 | 5.84% |
| 2026-06-15 | 22.69 | 24.15 | 22.20 | 22.96 | 22.96 | qfq | 1,816,109 | 42,200,473 | -0.26% |
| 2026-06-12 | 23.74 | 24.10 | 22.71 | 23.02 | 23.02 | qfq | 1,680,682 | 39,026,860 | -1.83% |
| 2026-06-11 | 23.76 | 24.11 | 23.06 | 23.45 | 23.45 | qfq | 1,161,986 | 27,284,906 | -2.37% |
| 2026-06-10 | 24.17 | 24.38 | 22.88 | 24.02 | 24.02 | qfq | 1,879,738 | 44,325,432 | -1.76% |
| 2026-06-09 | 24.48 | 24.90 | 23.97 | 24.45 | 24.45 | qfq | 1,627,398 | 39,680,433 | 0.70% |
| 2026-06-08 | 24.90 | 25.65 | 23.66 | 24.28 | 24.28 | qfq | 2,242,194 | 55,244,725 | -5.34% |
| 2026-06-05 | 24.46 | 26.21 | 23.96 | 25.65 | 25.65 | qfq | 2,939,870 | 74,199,902 | 1.66% |
| 2026-06-04 | 26.66 | 26.78 | 24.89 | 25.23 | 25.23 | qfq | 2,793,994 | 70,734,694 | -5.89% |
| 2026-06-03 | 25.82 | 27.06 | 25.82 | 26.81 | 26.81 | qfq | 3,339,557 | 88,754,504 | 3.19% |
| 2026-06-02 | 25.77 | 26.88 | 25.01 | 25.98 | 25.98 | qfq | 2,500,548 | 64,078,123 | 0.00% |
| 2026-06-01 | 25.98 | 26.69 | 25.20 | 25.98 | 25.98 | qfq | 2,621,844 | 68,191,924 | 0.39% |
| 2026-05-29 | 26.70 | 28.11 | 25.83 | 25.88 | 25.88 | qfq | 3,850,886 | 104,548,804 | -3.43% |
| 2026-05-28 | 26.00 | 27.08 | 24.92 | 26.80 | 26.80 | qfq | 3,285,587 | 85,021,303 | 3.96% |
| 2026-05-27 | 27.28 | 27.28 | 25.54 | 25.78 | 25.78 | qfq | 2,710,261 | 70,752,550 | -5.50% |
| 2026-05-26 | 28.35 | 29.19 | 27.08 | 27.28 | 27.28 | qfq | 3,708,663 | 103,478,659 | -4.38% |
| 2026-05-25 | 26.21 | 29.27 | 26.21 | 28.53 | 28.53 | qfq | 4,558,657 | 128,440,061 | 8.81% |
| 2026-05-22 | 25.40 | 26.34 | 25.18 | 26.22 | 26.22 | qfq | 1,482,973 | 38,342,257 | 4.25% |
| 2026-05-21 | 26.50 | 26.89 | 25.13 | 25.15 | 25.15 | qfq | 1,726,108 | 44,896,526 | -5.06% |
| 2026-05-20 | 26.84 | 27.15 | 25.91 | 26.49 | 26.49 | qfq | 1,342,080 | 35,808,478 | -0.19% |
| 2026-05-19 | 26.45 | 29.37 | 26.00 | 26.54 | 26.54 | qfq | 1,741,131 | 46,150,467 | 0.49% |
| 2026-05-18 | 26.00 | 26.65 | 25.50 | 26.41 | 26.41 | qfq | 1,585,596 | 41,706,377 | 1.27% |
| 2026-05-15 | 26.73 | 26.74 | 25.60 | 26.08 | 26.08 | qfq | 1,790,101 | 46,805,279 | 0.00% |
| 2026-05-14 | 26.08 | 26.83 | 25.85 | 26.08 | 26.08 | qfq | 1,858,607 | 48,851,913 | 0.04% |
| 2026-05-13 | 25.15 | 27.14 | 24.99 | 26.07 | 26.07 | qfq | 2,579,028 | 67,125,266 | 3.62% |
| 2026-05-12 | 26.00 | 26.19 | 25.05 | 25.16 | 25.16 | qfq | 2,210,599 | 56,210,592 | -2.48% |
| 2026-05-11 | 25.26 | 25.97 | 25.00 | 25.80 | 25.80 | qfq | 1,568,825 | 40,061,763 | 2.38% |
| 2026-05-08 | 24.72 | 25.28 | 24.40 | 25.20 | 25.20 | qfq | 1,187,625 | 29,631,500 | 1.90% |
| 2026-05-07 | 24.04 | 24.95 | 24.04 | 24.73 | 24.73 | qfq | 1,448,440 | 35,636,349 | 2.87% |
| 2026-05-06 | 24.00 | 24.45 | 23.70 | 24.04 | 24.04 | qfq | 1,907,911 | 46,209,192 | 1.43% |
| 2026-04-30 | 22.86 | 24.00 | 22.86 | 23.70 | 23.70 | qfq | 1,631,755 | 38,468,002 | 2.60% |
| 2026-04-29 | 22.86 | 23.26 | 21.89 | 23.10 | 23.10 | qfq | 1,490,620 | 34,201,726 | 3.87% |
| 2026-04-28 | 22.41 | 22.58 | 22.11 | 22.24 | 22.24 | qfq | 1,122,099 | 25,055,009 | -0.94% |
| 2026-04-27 | 21.56 | 22.48 | 21.44 | 22.45 | 22.45 | qfq | 1,869,627 | 41,230,200 | 4.18% |
| 2026-04-24 | 21.23 | 21.69 | 20.92 | 21.55 | 21.55 | qfq | 810,227 | 17,270,685 | 1.51% |
| 2026-04-23 | 21.58 | 21.58 | 21.11 | 21.23 | 21.23 | qfq | 1,064,934 | 22,637,451 | -1.03% |
| 2026-04-22 | 21.68 | 21.72 | 21.27 | 21.45 | 21.45 | qfq | 978,005 | 21,010,156 | -1.33% |
| 2026-04-21 | 21.52 | 22.51 | 21.52 | 21.74 | 21.74 | qfq | 1,258,050 | 27,437,403 | 0.56% |
| 2026-04-20 | 21.48 | 21.85 | 21.21 | 21.62 | 21.62 | qfq | 878,372 | 18,948,184 | 0.65% |
| 2026-04-17 | 21.70 | 21.83 | 21.40 | 21.48 | 21.48 | qfq | 967,523 | 20,868,527 | -1.01% |
| 2026-04-16 | 21.04 | 21.85 | 20.78 | 21.70 | 21.70 | qfq | 1,225,366 | 26,309,585 | 3.19% |
| 2026-04-15 | 21.16 | 21.47 | 21.00 | 21.03 | 21.03 | qfq | 755,252 | 16,010,790 | -0.14% |
| 2026-04-14 | 21.57 | 21.70 | 21.00 | 21.06 | 21.06 | qfq | 1,127,055 | 23,933,566 | -1.77% |
| 2026-04-13 | 21.14 | 21.52 | 21.10 | 21.44 | 21.44 | qfq | 945,320 | 20,147,006 | -0.05% |
| 2026-04-10 | 21.50 | 21.87 | 21.35 | 21.45 | 21.45 | qfq | 963,932 | 20,806,701 | 0.80% |
| 2026-04-09 | 21.40 | 21.96 | 21.28 | 21.28 | 21.28 | qfq | 978,631 | 21,147,068 | -3.05% |
| 2026-04-08 | 21.88 | 22.17 | 21.29 | 21.95 | 21.95 | qfq | 1,325,313 | 29,115,352 | 3.15% |
| 2026-04-07 | 20.43 | 21.42 | 20.41 | 21.28 | 21.28 | qfq | 977,677 | 20,525,622 | 3.25% |
| 2026-04-03 | 21.51 | 21.53 | 20.55 | 20.61 | 20.61 | qfq | 1,142,333 | 23,750,477 | -3.60% |
| 2026-04-02 | 21.76 | 22.06 | 21.05 | 21.38 | 21.38 | qfq | 1,015,497 | 21,799,149 | -2.77% |
| 2026-04-01 | 21.90 | 22.18 | 21.56 | 21.99 | 21.99 | qfq | 852,223 | 18,629,136 | 2.71% |
| 2026-03-31 | 21.90 | 22.33 | 21.30 | 21.41 | 21.41 | qfq | 1,012,729 | 22,119,416 | -2.24% |
| 2026-03-30 | 21.40 | 21.91 | 21.07 | 21.90 | 21.90 | qfq | 1,205,713 | 26,023,263 | 1.15% |
| 2026-03-27 | 21.32 | 21.76 | 21.05 | 21.65 | 21.65 | qfq | 1,177,412 | 25,260,505 | 1.31% |
| 2026-03-26 | 21.80 | 21.97 | 21.01 | 21.37 | 21.37 | qfq | 1,091,474 | 23,336,738 | -1.75% |
| 2026-03-25 | 22.05 | 22.23 | 21.67 | 21.75 | 21.75 | qfq | 1,290,442 | 28,340,410 | 1.16% |
| 2026-03-24 | 21.00 | 21.50 | 20.50 | 21.50 | 21.50 | qfq | 1,510,508 | 31,819,598 | 5.39% |
| 2026-03-23 | 21.40 | 21.90 | 20.22 | 20.40 | 20.40 | qfq | 1,742,063 | 36,415,791 | -6.42% |
| 2026-03-20 | 23.24 | 23.47 | 21.72 | 21.80 | 21.80 | qfq | 2,003,286 | 44,762,903 | -5.63% |
| 2026-03-19 | 23.28 | 23.70 | 23.04 | 23.10 | 23.10 | qfq | 953,000 | 22,261,549 | -1.99% |
| 2026-03-18 | 22.91 | 23.72 | 22.86 | 23.57 | 23.57 | qfq | 871,003 | 20,316,020 | 2.52% |
| 2026-03-17 | 23.69 | 23.69 | 22.99 | 22.99 | 22.99 | qfq | 1,138,261 | 26,529,810 | -2.50% |
| 2026-03-16 | 23.40 | 23.76 | 23.10 | 23.58 | 23.58 | qfq | 914,469 | 21,432,409 | 0.68% |
| 2026-03-13 | 23.06 | 24.15 | 23.06 | 23.42 | 23.42 | qfq | 761,375 | 18,046,327 | -0.47% |
| 2026-03-12 | 23.50 | 24.12 | 23.30 | 23.53 | 23.53 | qfq | 976,766 | 23,098,162 | -0.55% |
| 2026-03-11 | 23.89 | 24.05 | 23.57 | 23.66 | 23.66 | qfq | 957,412 | 22,775,558 | -0.80% |
| 2026-03-10 | 22.76 | 23.87 | 22.76 | 23.85 | 23.85 | qfq | 1,311,071 | 30,920,074 | 4.79% |
| 2026-03-09 | 22.96 | 23.10 | 22.36 | 22.76 | 22.76 | qfq | 1,280,977 | 29,116,301 | -2.61% |
| 2026-03-06 | 22.04 | 23.49 | 22.04 | 23.37 | 23.37 | qfq | 1,075,262 | 24,785,571 | 4.10% |
| 2026-03-05 | 22.43 | 22.90 | 22.32 | 22.45 | 22.45 | qfq | 1,128,316 | 25,462,442 | 1.63% |
| 2026-03-04 | 22.39 | 22.75 | 21.80 | 22.09 | 22.09 | qfq | 1,453,112 | 32,139,056 | -2.34% |
| 2026-03-03 | 23.15 | 23.54 | 22.45 | 22.62 | 22.62 | qfq | 1,559,700 | 35,978,995 | -2.58% |
| 2026-03-02 | 24.08 | 24.70 | 23.22 | 23.22 | 23.22 | qfq | 1,937,053 | 45,855,992 | -5.92% |
| 2026-02-27 | 24.84 | 24.85 | 24.45 | 24.68 | 24.68 | qfq | 1,173,568 | 28,845,802 | -0.68% |
| 2026-02-26 | 24.97 | 25.46 | 24.56 | 24.85 | 24.85 | qfq | 840,431 | 20,818,492 | -0.48% |
| 2026-02-25 | 25.23 | 25.88 | 24.91 | 24.97 | 24.97 | qfq | 843,090 | 21,222,199 | -0.16% |
| 2026-02-24 | 25.25 | 25.30 | 24.47 | 25.01 | 25.01 | qfq | 964,459 | 24,178,374 | 1.58% |
| 2026-02-13 | 24.73 | 25.25 | 24.53 | 24.62 | 24.62 | qfq | 861,024 | 21,381,812 | -0.44% |
| 2026-02-12 | 24.50 | 25.04 | 24.12 | 24.73 | 24.73 | qfq | 981,057 | 24,349,391 | -1.16% |
| 2026-02-11 | 24.86 | 25.24 | 24.70 | 25.02 | 25.02 | qfq | 829,304 | 20,741,749 | 0.56% |
| 2026-02-10 | 24.80 | 25.25 | 24.77 | 24.88 | 24.88 | qfq | 1,117,684 | 27,972,948 | 0.28% |
| 2026-02-09 | 24.85 | 25.28 | 24.68 | 24.81 | 24.81 | qfq | 1,246,269 | 31,098,015 | 0.57% |
| 2026-02-06 | 24.27 | 25.24 | 24.13 | 24.67 | 24.67 | qfq | 1,233,943 | 30,569,155 | 1.11% |
| 2026-02-05 | 25.02 | 25.02 | 24.23 | 24.40 | 24.40 | qfq | 1,123,348 | 27,568,221 | -0.89% |
| 2026-02-04 | 24.77 | 25.10 | 24.40 | 24.62 | 24.62 | qfq | 940,236 | 23,201,503 | -0.53% |
| 2026-02-03 | 24.09 | 24.87 | 24.08 | 24.75 | 24.75 | qfq | 907,528 | 22,279,411 | 3.60% |
| 2026-02-02 | 23.90 | 24.56 | 23.81 | 23.89 | 23.89 | qfq | 1,143,075 | 27,634,782 | 0.04% |
| 2026-01-30 | 23.59 | 24.10 | 23.26 | 23.88 | 23.88 | qfq | 1,272,496 | 30,168,206 | 1.19% |
| 2026-01-29 | 24.13 | 24.58 | 23.46 | 23.60 | 23.60 | qfq | 2,045,065 | 49,095,562 | -2.84% |
| 2026-01-28 | 24.67 | 25.14 | 24.12 | 24.29 | 24.29 | qfq | 1,063,930 | 26,093,200 | -2.49% |
| 2026-01-27 | 24.55 | 25.08 | 23.80 | 24.91 | 24.91 | qfq | 1,240,151 | 30,385,436 | -0.28% |
| 2026-01-26 | 25.87 | 26.06 | 24.68 | 24.98 | 24.98 | qfq | 1,572,555 | 39,411,919 | -3.55% |
| 2026-01-23 | 25.69 | 25.94 | 25.37 | 25.90 | 25.90 | qfq | 1,128,323 | 28,931,752 | 0.58% |
| 2026-01-22 | 25.79 | 26.15 | 25.40 | 25.75 | 25.75 | qfq | 818,366 | 21,068,971 | -0.12% |
| 2026-01-21 | 24.69 | 25.80 | 24.69 | 25.78 | 25.78 | qfq | 1,474,938 | 37,405,326 | 1.98% |
| 2026-01-20 | 25.67 | 26.24 | 24.91 | 25.28 | 25.28 | qfq | 1,534,021 | 39,096,940 | -1.48% |
| 2026-01-19 | 25.67 | 26.11 | 25.10 | 25.66 | 25.66 | qfq | 1,627,755 | 41,579,132 | -1.12% |
| 2026-01-16 | 25.60 | 26.42 | 25.12 | 25.95 | 25.95 | qfq | 1,929,690 | 49,714,953 | 2.08% |
| 2026-01-15 | 25.46 | 25.83 | 24.97 | 25.42 | 25.42 | qfq | 1,496,642 | 37,843,298 | -0.43% |
| 2026-01-14 | 25.09 | 26.68 | 25.04 | 25.53 | 25.53 | qfq | 2,939,063 | 76,128,717 | 2.24% |
| 2026-01-13 | 25.60 | 25.65 | 24.70 | 24.97 | 24.97 | qfq | 2,346,357 | 58,724,832 | -2.27% |
| 2026-01-12 | 24.70 | 26.00 | 24.70 | 25.55 | 25.55 | qfq | 2,445,595 | 62,111,271 | 3.23% |
| 2026-01-09 | 25.55 | 25.55 | 24.42 | 24.75 | 24.75 | qfq | 2,023,781 | 50,377,992 | -1.86% |
| 2026-01-08 | 23.43 | 25.45 | 23.30 | 25.22 | 25.22 | qfq | 3,215,997 | 79,331,312 | 7.87% |
| 2026-01-07 | 23.45 | 23.69 | 23.20 | 23.38 | 23.38 | qfq | 1,569,255 | 36,780,130 | -0.09% |
| 2026-01-06 | 24.06 | 24.33 | 23.18 | 23.40 | 23.40 | qfq | 2,352,525 | 55,477,705 | -2.74% |
| 2026-01-05 | 24.60 | 24.83 | 23.97 | 24.06 | 24.06 | qfq | 2,276,693 | 55,214,767 | -2.87% |
| 2025-12-31 | 23.69 | 25.15 | 22.94 | 24.77 | 24.77 | qfq | 3,005,573 | 72,817,567 | 5.27% |
| 2025-12-30 | 23.83 | 24.15 | 23.40 | 23.53 | 23.53 | qfq | 1,254,021 | 29,749,292 | -1.05% |
| 2025-12-29 | 23.81 | 24.22 | 23.61 | 23.78 | 23.78 | qfq | 1,832,364 | 43,776,801 | 0.25% |
| 2025-12-26 | 24.79 | 24.98 | 23.68 | 23.72 | 23.72 | qfq | 2,784,240 | 67,411,862 | -4.12% |
| 2025-12-25 | 25.01 | 25.30 | 24.61 | 24.74 | 24.74 | qfq | 1,430,882 | 35,653,695 | -1.08% |
| 2025-12-24 | 25.00 | 25.22 | 24.21 | 25.01 | 25.01 | qfq | 1,755,011 | 43,776,244 | 0.28% |
| 2025-12-23 | 25.68 | 25.72 | 24.46 | 24.94 | 24.94 | qfq | 1,603,924 | 39,900,869 | -0.56% |
| 2025-12-22 | 25.60 | 25.75 | 25.03 | 25.08 | 25.08 | qfq | 1,832,388 | 46,350,309 | -0.99% |
| 2025-12-19 | 25.75 | 25.94 | 25.02 | 25.33 | 25.33 | qfq | 1,575,342 | 39,922,822 | -0.98% |
| 2025-12-18 | 25.40 | 26.28 | 25.26 | 25.58 | 25.58 | qfq | 1,951,127 | 50,146,633 | 1.19% |
| 2025-12-17 | 25.54 | 26.04 | 24.66 | 25.28 | 25.28 | qfq | 2,082,988 | 52,240,267 | -1.02% |
| 2025-12-16 | 27.17 | 27.38 | 25.46 | 25.54 | 25.54 | qfq | 2,152,122 | 55,908,741 | -6.10% |
| 2025-12-15 | 28.11 | 28.51 | 27.20 | 27.20 | 27.20 | qfq | 1,590,256 | 43,952,351 | -2.16% |
| 2025-12-12 | 27.40 | 28.59 | 26.30 | 27.80 | 27.80 | qfq | 3,135,158 | 85,901,182 | 1.46% |
| 2025-12-11 | 28.67 | 29.18 | 27.10 | 27.40 | 27.40 | qfq | 4,024,738 | 112,160,530 | -7.12% |
| 2025-12-10 | 28.40 | 30.96 | 28.11 | 29.50 | 29.50 | qfq | 4,308,584 | 127,715,979 | 4.06% |
| 2025-12-09 | 27.86 | 28.66 | 27.22 | 28.35 | 28.35 | qfq | 3,166,384 | 88,343,332 | 1.76% |
| 2025-12-08 | 27.11 | 28.40 | 26.54 | 27.86 | 27.86 | qfq | 3,596,100 | 98,634,651 | 2.88% |
| 2025-12-05 | 26.97 | 28.80 | 26.22 | 27.08 | 27.08 | qfq | 4,493,046 | 122,453,416 | -2.10% |
| 2025-12-04 | 25.52 | 29.00 | 24.60 | 27.66 | 27.66 | qfq | 6,926,023 | 185,935,268 | 7.21% |
| 2025-12-03 | 25.18 | 29.50 | 24.80 | 25.80 | 25.80 | qfq | 7,579,056 | 204,186,188 | 2.34% |
| 2025-12-02 | 23.35 | 25.89 | 22.61 | 25.21 | 25.21 | qfq | 2,786,247 | 67,505,589 | 8.99% |
| 2025-12-01 | 22.98 | 23.47 | 22.64 | 23.13 | 23.13 | qfq | 1,268,496 | 29,378,572 | 0.65% |
| 2025-11-28 | 22.31 | 22.98 | 22.04 | 22.98 | 22.98 | qfq | 822,052 | 18,490,834 | 3.10% |
| 2025-11-27 | 21.90 | 23.06 | 21.85 | 22.29 | 22.29 | qfq | 1,584,488 | 35,442,228 | 1.41% |
| 2025-11-26 | 22.21 | 22.86 | 21.82 | 21.98 | 21.98 | qfq | 1,344,183 | 29,976,655 | -0.68% |
| 2025-11-25 | 21.55 | 22.65 | 21.55 | 22.13 | 22.13 | qfq | 1,175,680 | 26,107,017 | 3.41% |
| 2025-11-24 | 21.24 | 21.82 | 20.98 | 21.40 | 21.40 | qfq | 1,237,872 | 26,375,043 | 1.52% |
| 2025-11-21 | 22.69 | 22.93 | 20.92 | 21.08 | 21.08 | qfq | 1,897,008 | 40,939,484 | -6.81% |
| 2025-11-20 | 23.35 | 23.54 | 22.54 | 22.62 | 22.62 | qfq | 1,030,749 | 23,515,251 | -2.67% |
| 2025-11-19 | 24.29 | 24.50 | 23.18 | 23.24 | 23.24 | qfq | 864,295 | 20,388,197 | -4.32% |
| 2025-11-18 | 24.97 | 24.99 | 24.18 | 24.29 | 24.29 | qfq | 1,346,011 | 33,005,977 | -2.72% |
| 2025-11-17 | 24.54 | 25.28 | 23.81 | 24.97 | 24.97 | qfq | 1,667,221 | 40,928,463 | 3.40% |
| 2025-11-14 | 23.60 | 24.30 | 23.12 | 24.15 | 24.15 | qfq | 1,325,310 | 31,836,863 | 2.42% |
| 2025-11-13 | 23.76 | 23.86 | 23.35 | 23.58 | 23.58 | qfq | 915,046 | 21,571,703 | -0.76% |
| 2025-11-12 | 23.56 | 23.95 | 23.38 | 23.76 | 23.76 | qfq | 1,063,701 | 25,185,381 | 0.93% |
| 2025-11-11 | 23.83 | 23.88 | 23.40 | 23.54 | 23.54 | qfq | 1,122,333 | 26,519,821 | -1.26% |
| 2025-11-10 | 23.40 | 24.70 | 23.18 | 23.84 | 23.84 | qfq | 1,697,794 | 40,670,584 | 1.88% |
| 2025-11-07 | 23.00 | 23.49 | 22.69 | 23.40 | 23.40 | qfq | 1,184,372 | 27,340,075 | 2.50% |
| 2025-11-06 | 22.98 | 23.06 | 22.47 | 22.83 | 22.83 | qfq | 541,124 | 12,372,290 | -0.35% |
| 2025-11-05 | 22.66 | 23.09 | 22.61 | 22.91 | 22.91 | qfq | 842,591 | 19,339,489 | -0.22% |
| 2025-11-04 | 22.96 | 23.04 | 22.58 | 22.96 | 22.96 | qfq | 867,405 | 19,845,358 | 0.00% |
| 2025-11-03 | 22.80 | 23.00 | 22.44 | 22.96 | 22.96 | qfq | 890,400 | 20,313,048 | 0.66% |
| 2025-10-31 | 22.34 | 23.00 | 22.34 | 22.81 | 22.81 | qfq | 911,895 | 20,800,646 | 1.74% |
| 2025-10-30 | 22.80 | 23.09 | 22.40 | 22.42 | 22.42 | qfq | 891,426 | 20,244,918 | -1.80% |
| 2025-10-29 | 23.01 | 23.15 | 22.62 | 22.83 | 22.83 | qfq | 925,738 | 21,224,000 | -0.35% |
| 2025-10-28 | 22.77 | 23.14 | 22.67 | 22.91 | 22.91 | qfq | 787,747 | 18,085,322 | 0.53% |
| 2025-10-27 | 22.44 | 22.85 | 22.30 | 22.79 | 22.79 | qfq | 1,071,467 | 24,251,196 | 1.74% |
| 2025-10-24 | 22.69 | 22.70 | 22.15 | 22.40 | 22.40 | qfq | 1,093,493 | 24,481,168 | 0.40% |
| 2025-10-23 | 22.39 | 22.39 | 21.95 | 22.31 | 22.31 | qfq | 816,626 | 18,112,527 | 0.13% |
| 2025-10-22 | 22.57 | 22.61 | 22.08 | 22.28 | 22.28 | qfq | 582,856 | 13,015,423 | -0.93% |
| 2025-10-21 | 22.15 | 22.49 | 21.90 | 22.49 | 22.49 | qfq | 744,498 | 16,569,385 | 2.04% |
| 2025-10-20 | 21.84 | 22.10 | 21.72 | 22.04 | 22.04 | qfq | 772,668 | 16,951,418 | 2.23% |
| 2025-10-17 | 21.86 | 21.87 | 21.31 | 21.56 | 21.56 | qfq | 803,395 | 17,340,278 | -0.83% |
| 2025-10-16 | 22.00 | 22.04 | 21.51 | 21.74 | 21.74 | qfq | 605,364 | 13,228,270 | -0.73% |
| 2025-10-15 | 21.67 | 22.30 | 21.35 | 21.90 | 21.90 | qfq | 1,000,542 | 21,955,443 | 1.15% |
| 2025-10-14 | 22.14 | 22.39 | 21.53 | 21.65 | 21.65 | qfq | 1,052,438 | 23,102,794 | -1.72% |
| 2025-10-13 | 21.06 | 22.16 | 20.30 | 22.03 | 22.03 | qfq | 1,323,836 | 28,485,405 | 1.19% |
| 2025-10-10 | 21.65 | 21.86 | 21.21 | 21.77 | 21.77 | qfq | 1,185,229 | 25,558,890 | 1.02% |
| 2025-10-09 | 21.81 | 22.60 | 21.52 | 21.55 | 21.55 | qfq | 1,289,499 | 28,390,782 | -0.69% |
| 2025-09-30 | 22.01 | 22.01 | 21.50 | 21.70 | 21.70 | qfq | 1,065,398 | 23,101,617 | -1.09% |
| 2025-09-29 | 21.15 | 21.98 | 20.80 | 21.94 | 21.94 | qfq | 1,080,792 | 23,253,200 | 4.23% |
| 2025-09-26 | 21.25 | 21.50 | 20.90 | 21.05 | 21.05 | qfq | 817,073 | 17,321,251 | -0.85% |
| 2025-09-25 | 21.78 | 22.16 | 21.21 | 21.23 | 21.23 | qfq | 903,454 | 19,650,673 | -2.30% |
| 2025-09-24 | 20.90 | 21.77 | 20.51 | 21.73 | 21.73 | qfq | 992,827 | 21,169,787 | 3.97% |
| 2025-09-23 | 21.01 | 21.39 | 20.15 | 20.90 | 20.90 | qfq | 1,027,259 | 21,225,133 | -1.97% |
| 2025-09-22 | 21.26 | 21.60 | 20.86 | 21.32 | 21.32 | qfq | 644,158 | 13,693,684 | 0.76% |
| 2025-09-19 | 21.58 | 21.70 | 21.09 | 21.16 | 21.16 | qfq | 749,944 | 15,984,830 | -1.86% |
| 2025-09-18 | 22.04 | 22.19 | 21.27 | 21.56 | 21.56 | qfq | 1,038,751 | 22,645,644 | -2.31% |
| 2025-09-17 | 22.20 | 22.40 | 21.92 | 22.07 | 22.07 | qfq | 689,544 | 15,301,821 | -0.59% |
| 2025-09-16 | 21.70 | 22.26 | 21.59 | 22.20 | 22.20 | qfq | 893,424 | 19,640,018 | 2.73% |
| 2025-09-15 | 21.94 | 22.15 | 21.60 | 21.61 | 21.61 | qfq | 934,671 | 20,336,099 | -1.95% |
| 2025-09-12 | 22.60 | 22.66 | 21.91 | 22.04 | 22.04 | qfq | 808,090 | 17,904,306 | -2.00% |
| 2025-09-11 | 22.27 | 22.65 | 21.88 | 22.49 | 22.49 | qfq | 748,843 | 16,685,715 | 1.35% |
| 2025-09-10 | 22.16 | 22.55 | 22.05 | 22.19 | 22.19 | qfq | 456,481 | 10,164,209 | -0.09% |
| 2025-09-09 | 22.75 | 22.75 | 21.76 | 22.21 | 22.21 | qfq | 977,716 | 21,829,021 | -1.90% |
| 2025-09-08 | 22.26 | 22.69 | 21.79 | 22.64 | 22.64 | qfq | 1,155,579 | 25,751,785 | 3.90% |
| 2025-09-05 | 21.28 | 21.80 | 21.07 | 21.79 | 21.79 | qfq | 917,233 | 19,748,413 | 3.47% |
| 2025-09-04 | 21.15 | 21.69 | 20.93 | 21.06 | 21.06 | qfq | 1,361,396 | 29,109,113 | -0.43% |
| 2025-09-03 | 21.74 | 21.74 | 20.90 | 21.15 | 21.15 | qfq | 885,983 | 18,932,523 | -1.76% |
| 2025-09-02 | 22.08 | 22.08 | 21.00 | 21.53 | 21.53 | qfq | 1,490,617 | 31,933,831 | -2.09% |
| 2025-09-01 | 21.90 | 22.32 | 21.74 | 21.99 | 21.99 | qfq | 1,070,846 | 23,604,300 | 1.15% |
| 2025-08-29 | 22.36 | 22.36 | 21.66 | 21.74 | 21.74 | qfq | 1,323,807 | 28,900,698 | -2.55% |
| 2025-08-28 | 22.31 | 22.89 | 21.31 | 22.31 | 22.31 | qfq | 2,531,200 | 55,873,440 | -0.89% |
| 2025-08-27 | 24.11 | 24.38 | 22.07 | 22.51 | 22.51 | qfq | 3,353,374 | 77,187,994 | -5.70% |
| 2025-08-26 | 23.28 | 24.33 | 23.07 | 23.87 | 23.87 | qfq | 1,450,461 | 34,609,696 | 2.45% |
| 2025-08-25 | 23.80 | 23.87 | 23.25 | 23.30 | 23.30 | qfq | 1,106,601 | 26,063,809 | -1.06% |
| 2025-08-22 | 23.65 | 23.94 | 23.38 | 23.55 | 23.55 | qfq | 849,514 | 20,029,399 | -0.04% |
| 2025-08-21 | 23.68 | 24.08 | 23.50 | 23.56 | 23.56 | qfq | 1,537,705 | 36,606,887 | -0.17% |
| 2025-08-20 | 24.00 | 24.00 | 23.30 | 23.60 | 23.60 | qfq | 978,217 | 22,959,836 | -0.80% |
| 2025-08-19 | 23.39 | 23.98 | 23.18 | 23.79 | 23.79 | qfq | 1,192,649 | 28,145,926 | 2.10% |
| 2025-08-18 | 23.29 | 23.59 | 23.10 | 23.30 | 23.30 | qfq | 1,409,740 | 32,899,397 | 0.13% |
| 2025-08-15 | 22.83 | 23.64 | 22.71 | 23.27 | 23.27 | qfq | 2,031,944 | 47,069,817 | 2.33% |
| 2025-08-14 | 24.15 | 24.15 | 22.73 | 22.74 | 22.74 | qfq | 1,825,137 | 42,184,193 | -3.81% |
| 2025-08-13 | 24.26 | 24.77 | 23.47 | 23.64 | 23.64 | qfq | 2,097,028 | 49,974,319 | -2.11% |
| 2025-08-12 | 24.74 | 24.85 | 24.04 | 24.15 | 24.15 | qfq | 1,501,403 | 36,433,149 | -2.38% |
| 2025-08-11 | 24.01 | 24.84 | 23.89 | 24.74 | 24.74 | qfq | 1,897,271 | 46,398,802 | 3.86% |
| 2025-08-08 | 23.62 | 24.10 | 23.34 | 23.82 | 23.82 | qfq | 1,018,483 | 24,147,868 | 0.85% |
| 2025-08-07 | 23.50 | 23.98 | 23.37 | 23.62 | 23.62 | qfq | 1,342,428 | 31,787,287 | 0.08% |
| 2025-08-06 | 23.51 | 23.71 | 23.18 | 23.60 | 23.60 | qfq | 1,155,197 | 27,065,745 | 0.77% |
| 2025-08-05 | 23.19 | 24.13 | 23.19 | 23.42 | 23.42 | qfq | 1,584,228 | 37,418,789 | 0.99% |
| 2025-08-04 | 23.14 | 23.32 | 22.73 | 23.19 | 23.19 | qfq | 1,533,689 | 35,267,746 | -0.56% |
| 2025-08-01 | 22.26 | 23.40 | 22.18 | 23.32 | 23.32 | qfq | 1,227,622 | 27,930,434 | 5.38% |
| 2025-07-31 | 22.65 | 22.93 | 22.09 | 22.13 | 22.13 | qfq | 929,620 | 20,778,702 | -2.30% |
| 2025-07-30 | 22.81 | 22.86 | 22.26 | 22.65 | 22.65 | qfq | 621,658 | 14,054,898 | -0.22% |
| 2025-07-29 | 22.94 | 22.95 | 22.45 | 22.70 | 22.70 | qfq | 890,889 | 20,152,341 | -0.04% |
| 2025-07-28 | 22.40 | 22.80 | 22.30 | 22.71 | 22.71 | qfq | 881,717 | 19,930,300 | 1.66% |
| 2025-07-25 | 22.30 | 22.44 | 22.10 | 22.34 | 22.34 | qfq | 779,257 | 17,339,925 | 0.49% |
| 2025-07-24 | 22.23 | 22.37 | 21.92 | 22.23 | 22.23 | qfq | 827,159 | 18,329,220 | 0.32% |
| 2025-07-23 | 22.58 | 22.58 | 21.88 | 22.16 | 22.16 | qfq | 936,483 | 20,712,242 | -0.98% |
| 2025-07-22 | 22.21 | 22.68 | 21.85 | 22.38 | 22.38 | qfq | 1,677,715 | 37,601,466 | 0.67% |
| 2025-07-21 | 21.56 | 23.58 | 21.56 | 22.23 | 22.23 | qfq | 1,630,842 | 36,690,596 | 3.49% |
| 2025-07-18 | 21.19 | 21.48 | 21.02 | 21.48 | 21.48 | qfq | 619,602 | 13,180,265 | 1.37% |
| 2025-07-17 | 21.14 | 21.21 | 20.90 | 21.19 | 21.19 | qfq | 727,338 | 15,344,536 | 0.76% |
| 2025-07-16 | 20.63 | 21.25 | 20.63 | 21.03 | 21.03 | qfq | 991,085 | 20,775,853 | 1.99% |
| 2025-07-15 | 20.95 | 21.13 | 20.39 | 20.62 | 20.62 | qfq | 954,450 | 19,746,267 | -1.90% |
| 2025-07-14 | 20.78 | 21.06 | 20.61 | 21.02 | 21.02 | qfq | 732,975 | 15,330,568 | 0.77% |
| 2025-07-11 | 20.99 | 21.10 | 20.74 | 20.86 | 20.86 | qfq | 629,756 | 13,175,834 | -0.67% |
| 2025-07-10 | 20.90 | 21.15 | 20.61 | 21.00 | 21.00 | qfq | 688,282 | 14,350,198 | 0.00% |
| 2025-07-09 | 21.10 | 21.10 | 20.68 | 21.00 | 21.00 | qfq | 945,682 | 19,721,388 | 0.00% |
| 2025-07-08 | 20.96 | 21.07 | 20.81 | 21.00 | 21.00 | qfq | 740,597 | 15,511,844 | 0.24% |
| 2025-07-07 | 21.07 | 21.28 | 20.67 | 20.95 | 20.95 | qfq | 797,642 | 16,715,123 | -0.10% |
| 2025-07-04 | 21.48 | 21.48 | 20.78 | 20.97 | 20.97 | qfq | 784,622 | 16,481,891 | -1.55% |
| 2025-07-03 | 21.64 | 21.64 | 20.88 | 21.30 | 21.30 | qfq | 1,343,219 | 28,469,166 | -1.07% |
| 2025-07-02 | 21.90 | 22.34 | 21.47 | 21.53 | 21.53 | qfq | 1,418,580 | 30,985,505 | -1.60% |
| 2025-07-01 | 21.35 | 22.27 | 21.16 | 21.88 | 21.88 | qfq | 1,501,129 | 32,726,502 | 2.48% |
| 2025-06-30 | 21.02 | 21.47 | 20.75 | 21.35 | 21.35 | qfq | 1,074,618 | 22,732,091 | 3.09% |
| 2025-06-27 | 20.99 | 20.99 | 20.55 | 20.71 | 20.71 | qfq | 806,486 | 16,723,727 | -0.29% |
| 2025-06-26 | 20.69 | 20.93 | 20.46 | 20.77 | 20.77 | qfq | 934,885 | 19,350,054 | -0.43% |
| 2025-06-25 | 20.38 | 20.94 | 20.04 | 20.86 | 20.86 | qfq | 1,485,142 | 30,628,988 | 3.27% |
| 2025-06-24 | 19.79 | 20.28 | 19.53 | 20.20 | 20.20 | qfq | 954,359 | 19,097,513 | 2.75% |
| 2025-06-23 | 19.21 | 19.68 | 18.83 | 19.66 | 19.66 | qfq | 670,250 | 13,051,722 | 3.31% |
| 2025-06-20 | 19.20 | 19.56 | 19.00 | 19.03 | 19.03 | qfq | 665,792 | 12,787,436 | -0.99% |
| 2025-06-19 | 20.05 | 20.37 | 19.13 | 19.22 | 19.22 | qfq | 1,145,462 | 22,522,301 | -4.14% |
| 2025-06-18 | 19.79 | 20.07 | 19.60 | 20.05 | 20.05 | qfq | 911,849 | 18,077,935 | 1.11% |
| 2025-06-17 | 19.88 | 20.07 | 19.51 | 19.83 | 19.83 | qfq | 671,672 | 13,264,029 | -0.25% |
| 2025-06-16 | 19.50 | 19.97 | 19.00 | 19.88 | 19.88 | qfq | 1,069,382 | 21,034,438 | 2.53% |
| 2025-06-13 | 19.82 | 20.12 | 19.35 | 19.39 | 19.39 | qfq | 1,134,043 | 22,316,114 | -1.87% |
| 2025-06-12 | 19.51 | 19.93 | 19.51 | 19.76 | 19.76 | qfq | 422,811 | 8,353,786 | 0.87% |
| 2025-06-11 | 19.45 | 19.81 | 19.44 | 19.59 | 19.59 | qfq | 517,126 | 10,175,529 | 0.77% |
| 2025-06-10 | 20.05 | 20.08 | 19.35 | 19.44 | 19.44 | qfq | 800,110 | 15,723,853 | -2.80% |
| 2025-06-09 | 20.00 | 20.15 | 19.77 | 20.00 | 20.00 | qfq | 604,097 | 12,046,168 | 1.21% |
| 2025-06-06 | 19.70 | 19.91 | 19.49 | 19.76 | 19.76 | qfq | 380,356 | 7,476,313 | 0.82% |
| 2025-06-05 | 19.82 | 19.83 | 19.46 | 19.60 | 19.60 | qfq | 436,125 | 8,548,180 | -0.61% |
| 2025-06-04 | 19.75 | 19.94 | 19.50 | 19.72 | 19.72 | qfq | 466,419 | 9,186,800 | 0.05% |
| 2025-06-03 | 19.61 | 19.98 | 19.50 | 19.71 | 19.71 | qfq | 681,615 | 13,491,837 | 0.87% |
| 2025-05-30 | 19.84 | 19.90 | 19.33 | 19.54 | 19.54 | qfq | 479,741 | 9,369,233 | -1.46% |
| 2025-05-29 | 19.31 | 19.94 | 19.22 | 19.83 | 19.83 | qfq | 809,571 | 15,954,160 | 2.80% |
| 2025-05-28 | 19.37 | 19.82 | 19.07 | 19.29 | 19.29 | qfq | 806,270 | 15,621,279 | 0.21% |
| 2025-05-27 | 19.72 | 19.72 | 19.09 | 19.25 | 19.25 | qfq | 486,834 | 9,408,170 | -0.82% |
| 2025-05-26 | 19.10 | 19.52 | 18.88 | 19.41 | 19.41 | qfq | 431,314 | 8,353,410 | 2.00% |
| 2025-05-23 | 19.37 | 19.73 | 18.97 | 19.03 | 19.03 | qfq | 900,174 | 17,357,068 | -1.35% |
| 2025-05-22 | 20.06 | 20.15 | 19.05 | 19.29 | 19.29 | qfq | 870,983 | 17,020,213 | -3.16% |
| 2025-05-21 | 20.27 | 20.34 | 19.80 | 19.92 | 19.92 | qfq | 496,189 | 9,901,995 | -1.19% |
| 2025-05-20 | 20.09 | 20.36 | 19.81 | 20.16 | 20.16 | qfq | 494,001 | 9,962,844 | 1.00% |
| 2025-05-19 | 19.81 | 20.13 | 19.66 | 19.96 | 19.96 | qfq | 367,464 | 7,324,321 | 0.76% |
| 2025-05-16 | 19.23 | 20.09 | 19.23 | 19.81 | 19.81 | qfq | 587,129 | 11,647,024 | 1.49% |
| 2025-05-15 | 19.58 | 19.67 | 19.05 | 19.52 | 19.52 | qfq | 448,578 | 8,725,886 | -0.15% |
| 2025-05-14 | 20.44 | 20.44 | 19.38 | 19.55 | 19.55 | qfq | 577,741 | 11,375,001 | -2.69% |
| 2025-05-13 | 20.14 | 20.53 | 19.80 | 20.09 | 20.09 | qfq | 545,316 | 10,958,796 | 0.50% |
| 2025-05-12 | 19.98 | 20.13 | 19.54 | 19.99 | 19.99 | qfq | 637,824 | 12,699,274 | 1.37% |
| 2025-05-09 | 19.86 | 19.86 | 19.25 | 19.72 | 19.72 | qfq | 512,945 | 10,035,181 | 0.10% |
| 2025-05-08 | 19.10 | 19.85 | 18.93 | 19.70 | 19.70 | qfq | 713,654 | 13,960,454 | 2.87% |
| 2025-05-07 | 19.23 | 19.60 | 19.05 | 19.15 | 19.15 | qfq | 681,652 | 13,134,621 | -0.16% |
| 2025-05-06 | 18.31 | 19.20 | 18.29 | 19.18 | 19.18 | qfq | 837,619 | 15,799,377 | 5.50% |
| 2025-04-30 | 17.90 | 18.50 | 17.58 | 18.18 | 18.18 | qfq | 803,852 | 14,618,009 | 3.30% |
| 2025-04-29 | 17.26 | 17.83 | 17.26 | 17.60 | 17.60 | qfq | 616,069 | 10,853,075 | 1.97% |
| 2025-04-28 | 17.55 | 17.55 | 17.17 | 17.26 | 17.26 | qfq | 442,326 | 7,660,424 | -1.26% |
| 2025-04-25 | 17.60 | 17.88 | 17.21 | 17.48 | 17.48 | qfq | 602,278 | 10,550,144 | -0.40% |
| 2025-04-24 | 17.54 | 17.85 | 17.40 | 17.55 | 17.55 | qfq | 640,934 | 11,277,670 | 0.17% |
| 2025-04-23 | 17.27 | 17.70 | 17.27 | 17.52 | 17.52 | qfq | 467,671 | 8,216,298 | 0.86% |
| 2025-04-22 | 17.59 | 17.59 | 17.11 | 17.37 | 17.37 | qfq | 358,978 | 6,205,525 | -0.12% |
| 2025-04-21 | 17.20 | 17.62 | 16.98 | 17.39 | 17.39 | qfq | 401,084 | 6,960,403 | 1.22% |
| 2025-04-18 | 17.32 | 17.62 | 16.89 | 17.18 | 17.18 | qfq | 652,316 | 11,237,575 | -0.29% |
| 2025-04-17 | 16.98 | 17.65 | 16.85 | 17.23 | 17.23 | qfq | 478,437 | 8,331,516 | 0.64% |
| 2025-04-16 | 17.29 | 17.53 | 16.71 | 17.12 | 17.12 | qfq | 539,945 | 9,216,314 | -1.33% |
| 2025-04-15 | 17.51 | 17.51 | 17.02 | 17.35 | 17.35 | qfq | 372,213 | 6,427,559 | 1.17% |
| 2025-04-14 | 17.47 | 17.66 | 17.15 | 17.15 | 17.15 | qfq | 503,899 | 8,762,472 | -1.49% |
| 2025-04-11 | 16.84 | 17.46 | 16.72 | 17.41 | 17.41 | qfq | 631,964 | 10,917,832 | 2.41% |
| 2025-04-10 | 16.99 | 17.33 | 16.62 | 17.00 | 17.00 | qfq | 655,415 | 11,201,376 | 2.72% |
| 2025-04-09 | 15.70 | 16.58 | 14.80 | 16.55 | 16.55 | qfq | 931,150 | 14,746,625 | 5.62% |
| 2025-04-08 | 15.02 | 16.10 | 15.02 | 15.67 | 15.67 | qfq | 727,985 | 11,400,831 | 6.17% |
| 2025-04-07 | 17.45 | 17.45 | 14.69 | 14.76 | 14.76 | qfq | 1,028,074 | 16,391,987 | -19.61% |
| 2025-04-03 | 18.24 | 18.64 | 18.10 | 18.36 | 18.36 | qfq | 452,957 | 8,299,032 | -1.02% |
| 2025-04-02 | 18.49 | 18.76 | 18.21 | 18.55 | 18.55 | qfq | 454,940 | 8,416,975 | 0.22% |
| 2025-04-01 | 17.92 | 18.78 | 17.85 | 18.51 | 18.51 | qfq | 714,751 | 13,226,795 | 2.72% |
| 2025-03-31 | 18.07 | 18.17 | 17.66 | 18.02 | 18.02 | qfq | 712,669 | 12,716,130 | -1.21% |
| 2025-03-28 | 18.55 | 18.83 | 18.11 | 18.24 | 18.24 | qfq | 562,072 | 10,305,664 | -1.62% |
| 2025-03-27 | 19.17 | 19.17 | 18.19 | 18.54 | 18.54 | qfq | 671,424 | 12,477,232 | -1.17% |
| 2025-03-26 | 18.33 | 19.13 | 18.32 | 18.76 | 18.76 | qfq | 758,332 | 14,323,875 | 1.90% |
| 2025-03-25 | 18.67 | 18.80 | 18.15 | 18.41 | 18.41 | qfq | 928,482 | 17,091,771 | -1.18% |
| 2025-03-24 | 19.80 | 19.80 | 18.10 | 18.63 | 18.63 | qfq | 1,101,802 | 20,746,132 | -5.53% |
| 2025-03-21 | 20.43 | 20.43 | 19.52 | 19.72 | 19.72 | qfq | 889,823 | 17,596,047 | -3.43% |
| 2025-03-20 | 20.52 | 20.65 | 20.11 | 20.42 | 20.42 | qfq | 526,104 | 10,705,129 | -0.49% |
| 2025-03-19 | 20.88 | 20.88 | 20.36 | 20.52 | 20.52 | qfq | 533,070 | 10,970,565 | -1.35% |
| 2025-03-18 | 20.52 | 20.86 | 20.40 | 20.80 | 20.80 | qfq | 518,865 | 10,737,759 | 0.78% |
| 2025-03-17 | 21.07 | 21.07 | 20.42 | 20.64 | 20.64 | qfq | 547,352 | 11,296,276 | 0.10% |
| 2025-03-14 | 20.40 | 20.75 | 19.80 | 20.62 | 20.62 | qfq | 726,564 | 14,809,545 | 1.08% |
| 2025-03-13 | 21.16 | 21.16 | 20.08 | 20.40 | 20.40 | qfq | 763,818 | 15,676,703 | -3.23% |
| 2025-03-12 | 21.18 | 21.33 | 20.80 | 21.08 | 21.08 | qfq | 554,514 | 11,638,591 | -0.19% |
| 2025-03-11 | 20.80 | 21.12 | 20.50 | 21.12 | 21.12 | qfq | 632,464 | 13,097,939 | 0.81% |
| 2025-03-10 | 20.50 | 21.15 | 20.35 | 20.95 | 20.95 | qfq | 1,109,272 | 23,097,062 | 2.95% |
| 2025-03-07 | 20.80 | 20.86 | 20.11 | 20.35 | 20.35 | qfq | 885,697 | 18,101,750 | -0.39% |
| 2025-03-06 | 19.82 | 20.75 | 19.82 | 20.43 | 20.43 | qfq | 1,358,968 | 27,790,944 | 2.66% |
| 2025-03-05 | 20.15 | 20.17 | 19.59 | 19.90 | 19.90 | qfq | 499,296 | 9,893,019 | -0.35% |
| 2025-03-04 | 19.60 | 20.06 | 19.35 | 19.97 | 19.97 | qfq | 584,821 | 11,607,775 | 1.53% |
| 2025-03-03 | 19.40 | 20.26 | 19.33 | 19.67 | 19.67 | qfq | 755,116 | 14,978,252 | 1.86% |
| 2025-02-28 | 20.06 | 20.13 | 19.13 | 19.31 | 19.31 | qfq | 778,326 | 15,237,765 | -3.93% |
| 2025-02-27 | 20.33 | 20.39 | 19.78 | 20.10 | 20.10 | qfq | 829,183 | 16,545,261 | -1.13% |
| 2025-02-26 | 20.14 | 20.59 | 20.02 | 20.33 | 20.33 | qfq | 737,976 | 14,994,266 | 0.35% |
| 2025-02-25 | 20.30 | 20.69 | 20.00 | 20.26 | 20.26 | qfq | 698,354 | 14,232,625 | 0.15% |
| 2025-02-24 | 20.15 | 20.87 | 20.00 | 20.23 | 20.23 | qfq | 768,491 | 15,593,519 | 0.20% |
| 2025-02-21 | 19.98 | 20.45 | 19.37 | 20.19 | 20.19 | qfq | 877,381 | 17,546,838 | 1.25% |
| 2025-02-20 | 19.63 | 20.00 | 19.30 | 19.94 | 19.94 | qfq | 738,445 | 14,696,467 | 2.05% |
| 2025-02-19 | 19.04 | 19.58 | 19.04 | 19.54 | 19.54 | qfq | 403,995 | 7,845,100 | 2.73% |
| 2025-02-18 | 19.32 | 19.67 | 18.81 | 19.02 | 19.02 | qfq | 785,262 | 15,156,684 | -2.51% |
| 2025-02-17 | 19.30 | 19.99 | 19.20 | 19.51 | 19.51 | qfq | 883,316 | 17,256,688 | 0.83% |
| 2025-02-14 | 18.87 | 19.63 | 18.70 | 19.35 | 19.35 | qfq | 776,723 | 14,955,342 | 2.93% |
| 2025-02-13 | 19.35 | 19.36 | 18.80 | 18.80 | 18.80 | qfq | 503,956 | 9,547,583 | -2.24% |
| 2025-02-12 | 18.83 | 19.39 | 18.83 | 19.23 | 19.23 | qfq | 427,680 | 8,220,049 | 0.47% |
| 2025-02-11 | 19.20 | 19.28 | 18.81 | 19.14 | 19.14 | qfq | 409,053 | 7,798,915 | 0.26% |
| 2025-02-10 | 19.00 | 19.20 | 18.76 | 19.09 | 19.09 | qfq | 528,631 | 10,073,217 | 1.06% |
| 2025-02-07 | 18.78 | 19.17 | 18.67 | 18.89 | 18.89 | qfq | 636,006 | 12,063,286 | 0.75% |
| 2025-02-06 | 18.58 | 18.78 | 18.20 | 18.75 | 18.75 | qfq | 400,040 | 7,437,270 | 1.24% |
| 2025-02-05 | 17.92 | 18.52 | 17.92 | 18.52 | 18.52 | qfq | 524,708 | 9,618,073 | 3.35% |
| 2025-01-27 | 18.08 | 18.38 | 17.90 | 17.92 | 17.92 | qfq | 462,303 | 8,393,720 | -0.11% |
| 2025-01-24 | 17.93 | 18.12 | 17.61 | 17.94 | 17.94 | qfq | 330,054 | 5,904,798 | 0.67% |
| 2025-01-23 | 18.43 | 18.55 | 17.82 | 17.82 | 17.82 | qfq | 485,272 | 8,828,216 | -1.49% |
| 2025-01-22 | 18.04 | 18.34 | 17.83 | 18.09 | 18.09 | qfq | 362,234 | 6,544,938 | -0.22% |
| 2025-01-21 | 17.99 | 18.26 | 17.59 | 18.13 | 18.13 | qfq | 429,678 | 7,714,523 | 0.67% |
| 2025-01-20 | 17.52 | 18.32 | 17.33 | 18.01 | 18.01 | qfq | 852,792 | 15,311,363 | 2.80% |
| 2025-01-17 | 17.49 | 17.73 | 17.26 | 17.52 | 17.52 | qfq | 350,987 | 6,144,734 | 0.57% |
| 2025-01-16 | 17.63 | 17.81 | 17.35 | 17.42 | 17.42 | qfq | 488,342 | 8,578,116 | 0.06% |
| 2025-01-15 | 17.95 | 18.18 | 17.40 | 17.41 | 17.41 | qfq | 554,276 | 9,816,631 | -3.17% |
| 2025-01-14 | 16.93 | 18.02 | 16.93 | 17.98 | 17.98 | qfq | 798,774 | 14,109,612 | 6.14% |
| 2025-01-13 | 16.54 | 17.15 | 16.18 | 16.94 | 16.94 | qfq | 422,638 | 7,091,127 | 0.41% |
| 2025-01-10 | 16.88 | 17.47 | 16.55 | 16.87 | 16.87 | qfq | 438,796 | 7,470,295 | -1.40% |
| 2025-01-09 | 17.30 | 17.30 | 16.95 | 17.11 | 17.11 | qfq | 374,647 | 6,423,363 | 0.53% |
| 2025-01-08 | 16.88 | 17.25 | 16.23 | 17.02 | 17.02 | qfq | 837,938 | 14,036,978 | 0.83% |
| 2025-01-07 | 16.39 | 16.91 | 16.19 | 16.88 | 16.88 | qfq | 431,132 | 7,133,436 | 3.56% |
| 2025-01-06 | 16.43 | 16.75 | 15.51 | 16.30 | 16.30 | qfq | 415,792 | 6,755,027 | -0.79% |
| 2025-01-03 | 16.74 | 16.99 | 16.41 | 16.43 | 16.43 | qfq | 608,178 | 10,096,671 | -1.85% |
| 2025-01-02 | 16.89 | 17.72 | 16.64 | 16.74 | 16.74 | qfq | 876,642 | 15,062,421 | -0.89% |
| 2024-12-31 | 17.70 | 17.80 | 16.86 | 16.89 | 16.89 | qfq | 712,015 | 12,245,030 | -4.47% |
| 2024-12-30 | 17.87 | 17.87 | 17.20 | 17.68 | 17.68 | qfq | 567,319 | 9,967,840 | -1.06% |
| 2024-12-27 | 17.90 | 18.16 | 17.62 | 17.87 | 17.87 | qfq | 547,079 | 9,820,600 | 1.07% |
| 2024-12-26 | 17.06 | 17.96 | 17.06 | 17.68 | 17.68 | qfq | 678,267 | 11,970,852 | 2.91% |
| 2024-12-25 | 17.59 | 17.59 | 17.00 | 17.18 | 17.18 | qfq | 667,092 | 11,462,496 | -2.88% |
| 2024-12-24 | 17.48 | 17.94 | 17.01 | 17.69 | 17.69 | qfq | 1,333,295 | 23,387,533 | 2.43% |
| 2024-12-23 | 19.40 | 19.40 | 17.20 | 17.27 | 17.27 | qfq | 1,464,201 | 26,322,346 | -8.72% |
| 2024-12-20 | 18.70 | 19.28 | 18.65 | 18.92 | 18.92 | qfq | 647,271 | 12,263,373 | 1.18% |
| 2024-12-19 | 18.70 | 18.98 | 18.37 | 18.70 | 18.70 | qfq | 891,796 | 16,605,421 | -1.06% |
| 2024-12-18 | 19.14 | 19.27 | 18.52 | 18.90 | 18.90 | qfq | 726,342 | 13,756,568 | -1.25% |
| 2024-12-17 | 20.65 | 20.65 | 18.91 | 19.14 | 19.14 | qfq | 1,027,783 | 19,989,404 | -6.08% |
| 2024-12-16 | 20.38 | 20.66 | 20.22 | 20.38 | 20.38 | qfq | 699,286 | 14,313,015 | 0.10% |
| 2024-12-13 | 21.01 | 21.01 | 20.36 | 20.36 | 20.36 | qfq | 632,352 | 13,080,898 | -3.14% |
| 2024-12-12 | 21.01 | 21.07 | 20.68 | 21.02 | 21.02 | qfq | 1,020,600 | 21,376,132 | 0.10% |
| 2024-12-11 | 20.81 | 21.22 | 20.73 | 21.00 | 21.00 | qfq | 900,032 | 18,866,059 | 0.67% |
| 2024-12-10 | 21.50 | 21.83 | 20.78 | 20.86 | 20.86 | qfq | 1,123,921 | 23,802,021 | -0.33% |
| 2024-12-09 | 20.93 | 20.98 | 20.44 | 20.93 | 20.93 | qfq | 951,378 | 19,715,830 | 1.01% |
| 2024-12-06 | 21.03 | 21.78 | 20.36 | 20.72 | 20.72 | qfq | 1,721,573 | 36,130,323 | 1.27% |
| 2024-12-05 | 20.09 | 20.79 | 20.00 | 20.46 | 20.46 | qfq | 700,902 | 14,322,828 | 2.30% |
| 2024-12-04 | 20.72 | 20.76 | 19.79 | 20.00 | 20.00 | qfq | 836,704 | 16,959,268 | -3.47% |
| 2024-12-03 | 20.99 | 20.99 | 20.31 | 20.72 | 20.72 | qfq | 685,887 | 14,165,567 | -0.05% |
| 2024-12-02 | 20.27 | 20.75 | 20.07 | 20.73 | 20.73 | qfq | 805,290 | 16,513,146 | 2.27% |
| 2024-11-29 | 19.91 | 20.46 | 19.52 | 20.27 | 20.27 | qfq | 700,006 | 14,061,697 | 1.96% |
| 2024-11-28 | 19.72 | 20.30 | 19.72 | 19.88 | 19.88 | qfq | 729,073 | 14,607,410 | 0.51% |
| 2024-11-27 | 19.50 | 19.78 | 18.80 | 19.78 | 19.78 | qfq | 763,561 | 14,699,558 | 1.75% |
| 2024-11-26 | 19.90 | 20.12 | 19.29 | 19.44 | 19.44 | qfq | 570,964 | 11,237,322 | -2.02% |
| 2024-11-25 | 19.00 | 20.20 | 19.00 | 19.84 | 19.84 | qfq | 1,127,569 | 22,194,372 | 3.87% |
| 2024-11-22 | 20.17 | 20.35 | 19.09 | 19.10 | 19.10 | qfq | 962,303 | 19,074,154 | -5.68% |
| 2024-11-21 | 20.34 | 20.90 | 19.98 | 20.25 | 20.25 | qfq | 878,485 | 17,915,907 | -0.88% |
| 2024-11-20 | 19.56 | 21.13 | 19.44 | 20.43 | 20.43 | qfq | 1,260,172 | 25,665,200 | 4.72% |
| 2024-11-19 | 19.00 | 19.51 | 18.88 | 19.51 | 19.51 | qfq | 546,375 | 10,519,695 | 2.68% |
| 2024-11-18 | 19.98 | 19.98 | 18.85 | 19.00 | 19.00 | qfq | 1,180,964 | 22,744,034 | -3.46% |
| 2024-11-15 | 20.15 | 20.45 | 19.62 | 19.68 | 19.68 | qfq | 836,161 | 16,790,987 | -2.81% |
| 2024-11-14 | 21.28 | 21.30 | 20.22 | 20.25 | 20.25 | qfq | 1,052,411 | 21,677,156 | -4.97% |
| 2024-11-13 | 21.00 | 21.44 | 20.55 | 21.31 | 21.31 | qfq | 1,183,526 | 24,913,949 | 0.52% |
| 2024-11-12 | 21.99 | 22.00 | 20.92 | 21.20 | 21.20 | qfq | 1,571,505 | 33,820,673 | -3.28% |
| 2024-11-11 | 20.73 | 21.97 | 20.73 | 21.92 | 21.92 | qfq | 1,935,297 | 41,662,477 | 3.01% |
| 2024-11-08 | 21.99 | 22.69 | 21.21 | 21.28 | 21.28 | qfq | 2,341,313 | 50,386,438 | -3.67% |
| 2024-11-07 | 20.59 | 22.90 | 20.31 | 22.09 | 22.09 | qfq | 2,689,442 | 57,912,125 | 6.56% |
| 2024-11-06 | 20.69 | 21.53 | 20.46 | 20.73 | 20.73 | qfq | 1,332,561 | 27,668,261 | -0.34% |
| 2024-11-05 | 20.50 | 20.90 | 19.91 | 20.80 | 20.80 | qfq | 1,236,248 | 25,574,006 | 2.61% |
| 2024-11-04 | 19.40 | 20.37 | 19.30 | 20.27 | 20.27 | qfq | 1,025,035 | 20,495,739 | 4.27% |
| 2024-11-01 | 20.39 | 21.22 | 19.44 | 19.44 | 19.44 | qfq | 1,485,668 | 30,040,655 | -4.61% |
| 2024-10-31 | 20.03 | 20.76 | 19.50 | 20.38 | 20.38 | qfq | 1,231,991 | 24,994,748 | 1.75% |
| 2024-10-30 | 20.01 | 20.98 | 19.25 | 20.03 | 20.03 | qfq | 1,656,527 | 33,125,446 | -0.45% |
| 2024-10-29 | 20.23 | 21.78 | 19.71 | 20.12 | 20.12 | qfq | 1,866,831 | 38,641,307 | 0.60% |
| 2024-10-28 | 19.22 | 20.00 | 19.11 | 20.00 | 20.00 | qfq | 1,156,173 | 22,736,674 | 4.06% |
| 2024-10-25 | 18.70 | 19.48 | 18.69 | 19.22 | 19.22 | qfq | 838,128 | 16,031,778 | 2.73% |
| 2024-10-24 | 19.09 | 19.16 | 18.61 | 18.71 | 18.71 | qfq | 727,727 | 13,676,888 | -2.30% |
| 2024-10-23 | 19.39 | 19.80 | 18.99 | 19.15 | 19.15 | qfq | 955,994 | 18,524,493 | -0.62% |
| 2024-10-22 | 19.00 | 19.33 | 18.58 | 19.27 | 19.27 | qfq | 905,548 | 17,211,342 | 1.74% |
| 2024-10-21 | 18.20 | 19.40 | 18.20 | 18.94 | 18.94 | qfq | 1,586,621 | 29,811,170 | 4.12% |
| 2024-10-18 | 17.55 | 18.68 | 17.33 | 18.19 | 18.19 | qfq | 1,559,903 | 28,125,500 | 4.06% |
| 2024-10-17 | 17.75 | 18.16 | 17.44 | 17.48 | 17.48 | qfq | 640,887 | 11,395,181 | -0.57% |
| 2024-10-16 | 17.40 | 17.88 | 17.20 | 17.58 | 17.58 | qfq | 850,954 | 14,914,163 | 0.57% |
| 2024-10-15 | 18.11 | 18.18 | 17.34 | 17.48 | 17.48 | qfq | 852,840 | 15,211,953 | -3.90% |
| 2024-10-14 | 17.82 | 18.50 | 17.50 | 18.19 | 18.19 | qfq | 1,283,305 | 23,122,152 | 0.17% |
| 2024-10-11 | 19.19 | 19.19 | 17.92 | 18.16 | 18.16 | qfq | 1,073,041 | 19,736,410 | -5.47% |
| 2024-10-10 | 19.41 | 20.02 | 18.51 | 19.21 | 19.21 | qfq | 1,488,550 | 28,728,754 | 0.95% |
| 2024-10-09 | 22.00 | 22.00 | 19.00 | 19.03 | 19.03 | qfq | 2,614,357 | 53,790,833 | -17.62% |
| 2024-10-08 | 22.80 | 23.13 | 21.02 | 23.10 | 23.10 | qfq | 3,516,324 | 78,193,065 | 18.40% |
| 2024-09-30 | 17.20 | 19.53 | 17.19 | 19.51 | 19.51 | qfq | 3,024,573 | 55,303,494 | 18.31% |
| 2024-09-27 | 15.81 | 16.59 | 15.75 | 16.49 | 16.49 | qfq | 1,100,107 | 17,801,116 | 7.01% |
| 2024-09-26 | 15.08 | 15.42 | 14.99 | 15.41 | 15.41 | qfq | 727,373 | 11,099,726 | 2.87% |
| 2024-09-25 | 14.86 | 15.35 | 14.86 | 14.98 | 14.98 | qfq | 813,541 | 12,278,738 | 1.63% |
| 2024-09-24 | 14.17 | 14.80 | 14.17 | 14.74 | 14.74 | qfq | 596,981 | 8,672,932 | 3.73% |
| 2024-09-23 | 14.33 | 14.44 | 14.14 | 14.21 | 14.21 | qfq | 357,129 | 5,122,469 | -1.04% |
| 2024-09-20 | 14.30 | 14.43 | 14.15 | 14.36 | 14.36 | qfq | 372,404 | 5,314,912 | 0.21% |
| 2024-09-19 | 14.12 | 14.48 | 14.01 | 14.33 | 14.33 | qfq | 407,293 | 5,827,742 | 1.92% |
| 2024-09-18 | 14.24 | 14.37 | 13.81 | 14.06 | 14.06 | qfq | 462,692 | 6,492,099 | -1.61% |
| 2024-09-13 | 14.71 | 14.76 | 14.26 | 14.29 | 14.29 | qfq | 399,630 | 5,792,130 | -2.92% |
| 2024-09-12 | 14.92 | 15.08 | 14.66 | 14.72 | 14.72 | qfq | 418,511 | 6,226,385 | -0.41% |
| 2024-09-11 | 14.75 | 14.95 | 14.55 | 14.78 | 14.78 | qfq | 277,379 | 4,095,276 | 0.14% |
| 2024-09-10 | 14.71 | 14.89 | 14.54 | 14.76 | 14.76 | qfq | 327,945 | 4,828,707 | 0.27% |
| 2024-09-09 | 14.59 | 14.83 | 14.41 | 14.72 | 14.72 | qfq | 348,005 | 5,090,879 | 0.07% |
| 2024-09-06 | 15.19 | 15.20 | 14.69 | 14.71 | 14.71 | qfq | 496,524 | 7,407,524 | -3.60% |
| 2024-09-05 | 15.08 | 15.34 | 14.96 | 15.26 | 15.26 | qfq | 362,709 | 5,529,633 | 1.53% |
| 2024-09-04 | 15.25 | 15.36 | 14.80 | 15.03 | 15.03 | qfq | 701,337 | 10,563,399 | -2.21% |
| 2024-09-03 | 15.27 | 15.56 | 15.13 | 15.37 | 15.37 | qfq | 292,612 | 4,509,720 | 0.65% |
| 2024-09-02 | 15.39 | 15.75 | 15.22 | 15.27 | 15.27 | qfq | 586,677 | 9,046,443 | -1.48% |
| 2024-08-30 | 15.26 | 15.85 | 15.25 | 15.50 | 15.50 | qfq | 594,429 | 9,293,296 | 0.98% |
| 2024-08-29 | 15.13 | 15.52 | 15.02 | 15.35 | 15.35 | qfq | 472,924 | 7,250,095 | 1.05% |
| 2024-08-28 | 15.03 | 15.47 | 14.89 | 15.19 | 15.19 | qfq | 511,029 | 7,781,471 | 0.07% |
| 2024-08-27 | 15.59 | 15.59 | 15.10 | 15.18 | 15.18 | qfq | 429,734 | 6,548,662 | -2.19% |
| 2024-08-26 | 15.13 | 15.65 | 15.13 | 15.52 | 15.52 | qfq | 467,217 | 7,227,387 | 2.24% |
| 2024-08-23 | 15.62 | 15.68 | 15.09 | 15.18 | 15.18 | qfq | 729,208 | 11,148,477 | -3.80% |
| 2024-08-22 | 15.64 | 16.50 | 15.45 | 15.78 | 15.78 | qfq | 1,005,483 | 16,192,501 | 0.64% |
| 2024-08-21 | 15.60 | 15.90 | 15.42 | 15.68 | 15.68 | qfq | 434,241 | 6,846,794 | 0.38% |
| 2024-08-20 | 16.23 | 16.23 | 15.54 | 15.62 | 15.62 | qfq | 764,760 | 12,070,794 | -3.76% |
| 2024-08-19 | 16.50 | 16.70 | 16.12 | 16.23 | 16.23 | qfq | 694,764 | 11,289,849 | -1.70% |
| 2024-08-16 | 16.75 | 16.84 | 16.48 | 16.51 | 16.51 | qfq | 534,602 | 8,881,825 | -1.43% |
| 2024-08-15 | 16.85 | 16.97 | 16.42 | 16.75 | 16.75 | qfq | 534,346 | 8,957,481 | -0.77% |
| 2024-08-14 | 16.98 | 17.39 | 16.88 | 16.88 | 16.88 | qfq | 504,489 | 8,655,746 | -1.46% |
| 2024-08-13 | 17.00 | 17.18 | 16.33 | 17.13 | 17.13 | qfq | 630,545 | 10,580,164 | -0.23% |
| 2024-08-12 | 16.97 | 17.41 | 16.88 | 17.17 | 17.17 | qfq | 745,415 | 12,828,451 | 1.06% |
| 2024-08-09 | 17.41 | 17.56 | 16.88 | 16.99 | 16.99 | qfq | 742,862 | 12,647,899 | -1.91% |
| 2024-08-08 | 17.84 | 17.84 | 16.91 | 17.32 | 17.32 | qfq | 745,574 | 12,843,769 | -2.91% |
| 2024-08-07 | 17.83 | 18.16 | 17.76 | 17.84 | 17.84 | qfq | 392,745 | 7,045,459 | -0.83% |
| 2024-08-06 | 17.68 | 17.99 | 17.62 | 17.99 | 17.99 | qfq | 380,439 | 6,787,042 | 2.45% |
| 2024-08-05 | 18.36 | 18.36 | 17.56 | 17.56 | 17.56 | qfq | 746,580 | 13,379,336 | -3.52% |
| 2024-08-02 | 18.65 | 18.79 | 18.14 | 18.20 | 18.20 | qfq | 614,192 | 11,350,826 | -2.78% |
| 2024-08-01 | 18.79 | 19.15 | 18.55 | 18.72 | 18.72 | qfq | 728,869 | 13,735,910 | 0.54% |
| 2024-07-31 | 18.08 | 18.68 | 17.98 | 18.62 | 18.62 | qfq | 790,619 | 14,608,672 | 3.27% |
| 2024-07-30 | 17.96 | 18.24 | 17.90 | 18.03 | 18.03 | qfq | 424,341 | 7,653,538 | -0.99% |
| 2024-07-29 | 18.11 | 18.35 | 17.85 | 18.21 | 18.21 | qfq | 468,312 | 8,474,281 | -0.33% |
| 2024-07-26 | 18.15 | 18.47 | 18.15 | 18.27 | 18.27 | qfq | 380,575 | 6,974,459 | 0.16% |
| 2024-07-25 | 18.27 | 18.55 | 17.78 | 18.24 | 18.15 | qfq | 577,417 | 10,529,495 | 0.94% |
| 2024-07-24 | 18.90 | 18.95 | 18.03 | 18.07 | 17.98 | qfq | 705,580 | 12,866,129 | -3.11% |
| 2024-07-23 | 19.03 | 19.29 | 18.63 | 18.65 | 18.56 | qfq | 791,534 | 15,018,144 | -1.48% |
| 2024-07-22 | 18.44 | 18.95 | 17.80 | 18.93 | 18.84 | qfq | 675,761 | 12,632,587 | 2.60% |
| 2024-07-19 | 17.92 | 18.66 | 17.70 | 18.45 | 18.36 | qfq | 672,815 | 12,293,719 | 3.07% |
| 2024-07-18 | 18.01 | 18.07 | 17.47 | 17.90 | 17.81 | qfq | 560,302 | 9,925,879 | -1.16% |
| 2024-07-17 | 18.46 | 18.90 | 18.10 | 18.11 | 18.02 | qfq | 539,465 | 9,839,291 | -1.84% |
| 2024-07-16 | 18.39 | 18.86 | 18.39 | 18.45 | 18.36 | qfq | 643,443 | 11,952,089 | 1.49% |
| 2024-07-15 | 19.23 | 19.23 | 18.17 | 18.18 | 18.09 | qfq | 803,769 | 14,838,811 | -4.72% |
| 2024-07-12 | 19.06 | 19.30 | 18.96 | 19.08 | 18.99 | qfq | 562,878 | 10,757,943 | -0.47% |
| 2024-07-11 | 18.70 | 19.30 | 18.70 | 19.17 | 19.08 | qfq | 943,051 | 17,970,456 | 3.12% |
| 2024-07-10 | 18.81 | 19.30 | 18.49 | 18.59 | 18.50 | qfq | 766,908 | 14,458,292 | -1.80% |
| 2024-07-09 | 18.44 | 19.19 | 18.24 | 18.93 | 18.84 | qfq | 919,138 | 17,160,447 | 1.72% |
| 2024-07-08 | 19.41 | 19.57 | 18.48 | 18.61 | 18.52 | qfq | 812,288 | 15,296,837 | -3.63% |
| 2024-07-05 | 18.38 | 19.98 | 18.38 | 19.31 | 19.21 | qfq | 1,440,212 | 27,617,466 | 4.95% |
| 2024-07-04 | 19.30 | 19.39 | 18.28 | 18.40 | 18.31 | qfq | 961,621 | 18,002,710 | -4.66% |
| 2024-07-03 | 19.60 | 19.86 | 18.90 | 19.30 | 19.20 | qfq | 1,042,824 | 20,108,867 | -1.53% |
| 2024-07-02 | 20.35 | 20.59 | 19.53 | 19.60 | 19.50 | qfq | 1,288,346 | 25,588,624 | -3.69% |
| 2024-07-01 | 20.98 | 21.54 | 20.16 | 20.35 | 20.25 | qfq | 1,385,161 | 28,570,128 | -1.83% |
| 2024-06-28 | 20.37 | 21.35 | 20.27 | 20.73 | 20.63 | qfq | 1,507,549 | 31,366,930 | 0.19% |
| 2024-06-27 | 21.40 | 21.65 | 20.67 | 20.69 | 20.59 | qfq | 1,558,097 | 32,999,201 | -3.32% |
| 2024-06-26 | 21.14 | 21.64 | 19.73 | 21.40 | 21.29 | qfq | 2,089,644 | 43,635,136 | 0.85% |
| 2024-06-25 | 23.90 | 23.96 | 20.61 | 21.22 | 21.12 | qfq | 2,783,220 | 60,275,900 | -7.54% |
| 2024-06-24 | 23.41 | 25.41 | 22.90 | 22.95 | 22.84 | qfq | 2,781,061 | 66,935,779 | -3.16% |
| 2024-06-21 | 23.75 | 26.43 | 23.00 | 23.70 | 23.58 | qfq | 4,438,623 | 109,282,853 | -2.99% |
| 2024-06-20 | 22.02 | 26.66 | 20.53 | 24.43 | 24.31 | qfq | 4,955,807 | 120,102,143 | 8.77% |
| 2024-06-19 | 21.98 | 23.53 | 21.48 | 22.46 | 22.35 | qfq | 3,176,058 | 71,809,930 | 3.50% |
| 2024-06-18 | 20.71 | 22.61 | 20.54 | 21.70 | 21.59 | qfq | 3,456,955 | 74,871,242 | 4.78% |
| 2024-06-17 | 20.31 | 20.79 | 19.95 | 20.71 | 20.61 | qfq | 2,245,530 | 46,003,014 | 0.73% |
| 2024-06-14 | 21.50 | 22.46 | 19.80 | 20.56 | 20.46 | qfq | 4,094,626 | 85,085,340 | -7.39% |
| 2024-06-13 | 18.53 | 22.20 | 18.37 | 22.20 | 22.09 | qfq | 4,095,080 | 88,804,717 | 20.00% |
| 2024-06-12 | 18.15 | 18.58 | 17.80 | 18.50 | 18.41 | qfq | 466,009 | 8,556,104 | 1.93% |
| 2024-06-11 | 18.17 | 18.17 | 17.37 | 18.15 | 18.06 | qfq | 559,076 | 9,984,848 | -0.11% |
| 2024-06-07 | 18.08 | 18.47 | 17.85 | 18.17 | 18.08 | qfq | 637,232 | 11,573,285 | 1.74% |
| 2024-06-06 | 18.90 | 19.12 | 17.83 | 17.86 | 17.77 | qfq | 818,032 | 14,989,518 | -6.00% |
| 2024-06-05 | 19.45 | 19.46 | 18.88 | 19.00 | 18.91 | qfq | 608,468 | 11,584,734 | -2.31% |
| 2024-06-04 | 20.20 | 20.20 | 19.09 | 19.45 | 19.35 | qfq | 852,694 | 16,554,440 | -2.41% |
| 2024-06-03 | 20.50 | 20.64 | 19.75 | 19.93 | 19.83 | qfq | 861,096 | 17,271,280 | -3.02% |
| 2024-05-31 | 20.26 | 20.74 | 20.00 | 20.55 | 20.45 | qfq | 570,392 | 11,694,507 | 1.38% |
| 2024-05-30 | 20.20 | 20.58 | 19.80 | 20.27 | 20.17 | qfq | 752,980 | 15,228,192 | 0.85% |
| 2024-05-29 | 19.54 | 20.23 | 19.54 | 20.10 | 20.00 | qfq | 826,708 | 16,579,674 | 3.08% |
| 2024-05-28 | 20.15 | 20.15 | 19.40 | 19.50 | 19.40 | qfq | 477,545 | 9,418,455 | -1.76% |
| 2024-05-27 | 19.64 | 19.90 | 19.13 | 19.85 | 19.75 | qfq | 646,249 | 12,573,070 | 1.07% |
| 2024-05-24 | 20.13 | 20.38 | 19.62 | 19.64 | 19.54 | qfq | 722,699 | 14,341,573 | -3.30% |
| 2024-05-23 | 21.00 | 21.00 | 20.20 | 20.31 | 20.21 | qfq | 731,028 | 14,975,992 | -1.93% |
| 2024-05-22 | 20.26 | 20.83 | 20.14 | 20.71 | 20.61 | qfq | 533,298 | 10,982,066 | 2.02% |
| 2024-05-21 | 20.82 | 20.82 | 20.24 | 20.30 | 20.20 | qfq | 639,207 | 13,046,496 | -2.78% |
| 2024-05-20 | 21.05 | 21.36 | 20.71 | 20.88 | 20.78 | qfq | 616,540 | 12,973,656 | -0.81% |
| 2024-05-17 | 20.40 | 21.40 | 20.34 | 21.05 | 20.95 | qfq | 672,881 | 13,984,197 | 2.68% |
| 2024-05-16 | 20.23 | 20.84 | 20.23 | 20.50 | 20.40 | qfq | 566,629 | 11,681,910 | 1.49% |
| 2024-05-15 | 20.66 | 20.66 | 20.03 | 20.20 | 20.10 | qfq | 478,910 | 9,713,883 | -1.42% |
| 2024-05-14 | 21.00 | 21.00 | 20.45 | 20.49 | 20.39 | qfq | 675,254 | 13,953,758 | 0.34% |
| 2024-05-13 | 21.40 | 21.43 | 20.41 | 20.42 | 20.32 | qfq | 712,642 | 14,779,279 | -4.93% |
| 2024-05-10 | 22.18 | 22.18 | 21.40 | 21.48 | 21.37 | qfq | 748,981 | 16,214,721 | -3.16% |
| 2024-05-09 | 21.63 | 22.20 | 21.59 | 22.18 | 22.07 | qfq | 763,941 | 16,804,442 | 2.54% |
| 2024-05-08 | 21.82 | 21.97 | 21.49 | 21.63 | 21.52 | qfq | 732,823 | 15,868,515 | -0.23% |
| 2024-05-07 | 21.43 | 21.88 | 21.40 | 21.68 | 21.57 | qfq | 821,634 | 17,785,471 | 1.21% |
| 2024-05-06 | 20.87 | 21.50 | 20.87 | 21.42 | 21.31 | qfq | 990,682 | 21,122,948 | 3.13% |
| 2024-04-30 | 21.67 | 21.93 | 20.30 | 20.77 | 20.67 | qfq | 1,642,877 | 34,329,232 | -4.99% |
| 2024-04-29 | 21.34 | 21.94 | 21.34 | 21.86 | 21.75 | qfq | 620,632 | 13,485,778 | 2.97% |
| 2024-04-26 | 21.00 | 21.35 | 20.49 | 21.23 | 21.13 | qfq | 843,489 | 17,819,185 | 1.38% |
| 2024-04-25 | 21.31 | 21.31 | 20.60 | 20.94 | 20.84 | qfq | 614,706 | 12,906,822 | -0.29% |
| 2024-04-24 | 20.30 | 21.38 | 20.30 | 21.00 | 20.90 | qfq | 625,539 | 13,119,670 | 2.44% |
| 2024-04-23 | 20.21 | 20.80 | 20.21 | 20.50 | 20.40 | qfq | 579,209 | 11,893,207 | 1.18% |
| 2024-04-22 | 20.30 | 20.53 | 19.43 | 20.26 | 20.16 | qfq | 717,189 | 14,378,134 | -1.17% |
| 2024-04-19 | 20.90 | 20.99 | 20.10 | 20.50 | 20.40 | qfq | 704,683 | 14,503,771 | -2.01% |
| 2024-04-18 | 21.00 | 21.51 | 20.72 | 20.92 | 20.82 | qfq | 953,672 | 20,177,073 | -0.85% |
| 2024-04-17 | 19.77 | 21.24 | 19.77 | 21.10 | 21.00 | qfq | 914,341 | 19,044,542 | 7.65% |
| 2024-04-16 | 21.39 | 21.60 | 19.10 | 19.60 | 19.50 | qfq | 1,409,871 | 28,048,930 | -9.80% |
| 2024-04-15 | 23.33 | 23.77 | 21.39 | 21.73 | 21.62 | qfq | 1,264,743 | 28,444,648 | -7.45% |
| 2024-04-12 | 24.17 | 24.27 | 23.41 | 23.48 | 23.36 | qfq | 1,086,218 | 25,811,746 | -3.29% |
| 2024-04-11 | 23.24 | 25.58 | 23.23 | 24.28 | 24.16 | qfq | 1,729,359 | 42,325,270 | 3.19% |
| 2024-04-10 | 25.09 | 25.09 | 23.30 | 23.53 | 23.41 | qfq | 1,854,076 | 44,311,510 | -5.88% |
| 2024-04-09 | 24.26 | 25.36 | 24.13 | 25.00 | 24.88 | qfq | 1,254,722 | 31,255,245 | 2.80% |
| 2024-04-08 | 26.30 | 26.30 | 24.30 | 24.32 | 24.20 | qfq | 1,800,246 | 44,941,022 | -8.30% |
| 2024-04-03 | 26.65 | 26.67 | 25.73 | 26.52 | 26.39 | qfq | 1,380,459 | 36,255,944 | -0.79% |
| 2024-04-02 | 26.95 | 27.63 | 26.50 | 26.73 | 26.60 | qfq | 2,004,120 | 54,116,031 | -1.84% |
| 2024-04-01 | 26.44 | 27.26 | 26.00 | 27.23 | 27.10 | qfq | 2,128,702 | 57,031,350 | 3.03% |
| 2024-03-29 | 25.50 | 26.88 | 25.48 | 26.43 | 26.30 | qfq | 1,872,376 | 49,456,688 | 2.44% |
| 2024-03-28 | 25.75 | 26.09 | 24.80 | 25.80 | 25.67 | qfq | 1,664,793 | 42,431,023 | 1.57% |
| 2024-03-27 | 25.23 | 26.33 | 25.06 | 25.40 | 25.27 | qfq | 1,907,009 | 49,037,006 | 0.67% |
| 2024-03-26 | 24.63 | 25.30 | 24.20 | 25.23 | 25.11 | qfq | 1,254,516 | 31,165,261 | 1.82% |
| 2024-03-25 | 26.41 | 26.42 | 24.78 | 24.78 | 24.66 | qfq | 1,271,552 | 32,400,720 | -5.78% |
| 2024-03-22 | 26.76 | 26.76 | 25.82 | 26.30 | 26.17 | qfq | 1,486,167 | 38,999,876 | -1.79% |
| 2024-03-21 | 27.40 | 27.44 | 26.25 | 26.78 | 26.65 | qfq | 1,885,912 | 50,496,447 | -2.97% |
| 2024-03-20 | 26.71 | 28.16 | 26.71 | 27.60 | 27.46 | qfq | 2,528,154 | 69,242,463 | 3.18% |
| 2024-03-19 | 26.15 | 28.16 | 25.82 | 26.75 | 26.62 | qfq | 3,560,052 | 96,858,901 | 2.92% |
| 2024-03-18 | 25.84 | 26.15 | 25.30 | 25.99 | 25.86 | qfq | 1,389,348 | 35,921,866 | 1.40% |
| 2024-03-15 | 24.68 | 25.65 | 24.30 | 25.63 | 25.50 | qfq | 1,869,713 | 47,150,269 | 3.77% |
| 2024-03-14 | 25.38 | 25.38 | 24.03 | 24.70 | 24.58 | qfq | 1,340,245 | 33,199,327 | -1.20% |
| 2024-03-13 | 25.58 | 25.58 | 24.80 | 25.00 | 24.88 | qfq | 1,391,898 | 34,885,488 | -0.75% |
| 2024-03-12 | 25.00 | 25.53 | 24.50 | 25.19 | 25.07 | qfq | 2,139,171 | 53,726,663 | 1.86% |
| 2024-03-11 | 24.30 | 24.88 | 23.96 | 24.73 | 24.61 | qfq | 1,987,256 | 48,548,436 | 1.98% |
| 2024-03-08 | 24.90 | 25.20 | 23.63 | 24.25 | 24.13 | qfq | 2,488,165 | 60,267,581 | -3.73% |
| 2024-03-07 | 24.40 | 25.99 | 23.51 | 25.19 | 25.07 | qfq | 3,536,973 | 88,243,854 | 4.09% |
| 2024-03-06 | 23.30 | 24.44 | 23.10 | 24.20 | 24.08 | qfq | 1,554,737 | 37,241,210 | 4.58% |
| 2024-03-05 | 24.17 | 24.33 | 23.01 | 23.14 | 23.03 | qfq | 1,455,206 | 34,126,100 | -4.14% |
| 2024-03-04 | 24.94 | 25.04 | 23.70 | 24.14 | 24.02 | qfq | 1,487,216 | 36,141,360 | -3.21% |
| 2024-03-01 | 23.67 | 25.05 | 23.49 | 24.94 | 24.82 | qfq | 2,136,710 | 52,375,637 | 5.99% |
| 2024-02-29 | 22.19 | 23.60 | 22.19 | 23.53 | 23.41 | qfq | 1,940,633 | 44,783,296 | 5.99% |
| 2024-02-28 | 25.70 | 26.43 | 22.20 | 22.20 | 22.09 | qfq | 3,189,234 | 78,150,639 | -13.65% |
| 2024-02-27 | 23.95 | 25.71 | 23.67 | 25.71 | 25.58 | qfq | 2,086,705 | 52,364,024 | 5.89% |
| 2024-02-26 | 23.39 | 24.86 | 23.06 | 24.28 | 24.16 | qfq | 1,888,312 | 45,307,349 | 3.45% |
| 2024-02-23 | 23.50 | 23.71 | 22.58 | 23.47 | 23.35 | qfq | 1,848,942 | 42,744,659 | 4.59% |
| 2024-02-22 | 21.29 | 22.46 | 21.29 | 22.44 | 22.33 | qfq | 1,758,774 | 38,672,758 | 5.35% |
| 2024-02-21 | 20.38 | 22.13 | 20.37 | 21.30 | 21.19 | qfq | 1,970,845 | 42,281,406 | 2.26% |
| 2024-02-20 | 20.37 | 20.83 | 19.93 | 20.83 | 20.73 | qfq | 1,459,065 | 29,841,901 | 1.26% |
| 2024-02-19 | 19.68 | 20.80 | 19.57 | 20.57 | 20.47 | qfq | 2,344,179 | 47,404,276 | 4.84% |
| 2024-02-08 | 18.21 | 19.97 | 17.31 | 19.62 | 19.52 | qfq | 2,201,914 | 40,974,249 | 7.80% |
| 2024-02-07 | 19.87 | 19.87 | 18.09 | 18.20 | 18.11 | qfq | 1,877,012 | 35,337,228 | -9.00% |
| 2024-02-06 | 19.32 | 20.77 | 17.92 | 20.00 | 19.90 | qfq | 1,936,720 | 37,020,451 | -0.20% |
| 2024-02-05 | 21.99 | 22.89 | 19.17 | 20.04 | 19.94 | qfq | 1,763,525 | 36,457,669 | -14.18% |
| 2024-02-02 | 24.94 | 25.72 | 22.53 | 23.35 | 23.23 | qfq | 1,183,667 | 28,475,383 | -6.82% |
| 2024-02-01 | 25.27 | 25.61 | 24.36 | 25.06 | 24.94 | qfq | 934,931 | 23,415,091 | -0.99% |
| 2024-01-31 | 27.40 | 27.40 | 25.30 | 25.31 | 25.19 | qfq | 1,120,090 | 29,151,572 | -6.50% |
| 2024-01-30 | 28.15 | 28.20 | 27.03 | 27.07 | 26.94 | qfq | 728,750 | 20,120,362 | -4.68% |
| 2024-01-29 | 29.65 | 30.44 | 28.27 | 28.40 | 28.26 | qfq | 777,406 | 22,704,294 | -3.34% |
| 2024-01-26 | 29.64 | 30.44 | 29.20 | 29.38 | 29.24 | qfq | 640,413 | 19,031,786 | -1.28% |
| 2024-01-25 | 28.64 | 29.99 | 28.51 | 29.76 | 29.61 | qfq | 851,799 | 24,994,716 | 3.48% |
| 2024-01-24 | 28.66 | 29.45 | 27.63 | 28.76 | 28.62 | qfq | 724,998 | 20,561,551 | 1.13% |
| 2024-01-23 | 28.47 | 28.78 | 28.10 | 28.44 | 28.30 | qfq | 797,382 | 22,710,853 | -0.11% |
| 2024-01-22 | 29.91 | 30.10 | 28.10 | 28.47 | 28.33 | qfq | 908,951 | 26,681,805 | -4.75% |
| 2024-01-19 | 30.68 | 30.89 | 29.77 | 29.89 | 29.74 | qfq | 639,415 | 19,321,214 | -2.57% |
| 2024-01-18 | 31.15 | 31.40 | 30.00 | 30.68 | 30.53 | qfq | 772,886 | 23,575,497 | -1.95% |
| 2024-01-17 | 32.40 | 32.40 | 31.29 | 31.29 | 31.14 | qfq | 603,508 | 19,111,854 | -2.92% |
| 2024-01-16 | 32.36 | 32.36 | 31.61 | 32.23 | 32.07 | qfq | 868,334 | 27,687,815 | 0.22% |
| 2024-01-15 | 32.60 | 32.60 | 31.59 | 32.16 | 32.00 | qfq | 996,546 | 32,077,736 | -1.53% |
| 2024-01-12 | 34.00 | 34.38 | 32.65 | 32.66 | 32.50 | qfq | 1,760,378 | 59,222,806 | -0.64% |
| 2024-01-11 | 32.20 | 33.08 | 31.96 | 32.87 | 32.71 | qfq | 969,718 | 31,703,819 | 2.30% |
| 2024-01-10 | 32.70 | 33.10 | 31.60 | 32.13 | 31.97 | qfq | 852,118 | 27,636,692 | -1.17% |
| 2024-01-09 | 32.23 | 33.35 | 32.11 | 32.51 | 32.35 | qfq | 1,368,071 | 44,459,191 | 0.87% |
| 2024-01-08 | 33.23 | 33.45 | 32.23 | 32.23 | 32.07 | qfq | 586,472 | 19,226,992 | -2.78% |
| 2024-01-05 | 33.95 | 34.05 | 33.03 | 33.15 | 32.99 | qfq | 655,096 | 21,994,207 | -1.60% |
| 2024-01-04 | 34.09 | 34.09 | 33.10 | 33.69 | 33.52 | qfq | 503,376 | 16,964,376 | -0.62% |
| 2024-01-03 | 34.72 | 34.80 | 33.63 | 33.90 | 33.73 | qfq | 791,986 | 26,950,484 | -2.36% |
| 2024-01-02 | 34.95 | 35.12 | 34.70 | 34.72 | 34.55 | qfq | 593,741 | 20,735,868 | -0.66% |
| 2023-12-29 | 34.92 | 35.33 | 34.80 | 34.95 | 34.78 | qfq | 580,796 | 20,376,201 | -0.14% |
| 2023-12-28 | 34.00 | 35.29 | 33.76 | 35.00 | 34.83 | qfq | 823,414 | 28,622,369 | 2.52% |
| 2023-12-27 | 33.74 | 34.35 | 33.53 | 34.14 | 33.97 | qfq | 474,863 | 16,158,850 | 1.19% |
| 2023-12-26 | 34.46 | 34.46 | 33.67 | 33.74 | 33.57 | qfq | 542,681 | 18,410,714 | -2.09% |
| 2023-12-25 | 34.61 | 35.11 | 34.00 | 34.46 | 34.29 | qfq | 506,960 | 17,532,025 | -0.92% |
| 2023-12-22 | 35.42 | 35.42 | 34.62 | 34.78 | 34.61 | qfq | 672,164 | 23,445,231 | -1.78% |
| 2023-12-21 | 35.44 | 35.72 | 34.55 | 35.41 | 35.24 | qfq | 802,171 | 28,136,271 | -0.48% |
| 2023-12-20 | 35.20 | 36.50 | 35.09 | 35.58 | 35.40 | qfq | 1,159,262 | 41,654,487 | 1.14% |
| 2023-12-19 | 34.94 | 35.40 | 34.54 | 35.18 | 35.01 | qfq | 615,858 | 21,522,310 | 1.27% |
| 2023-12-18 | 35.70 | 35.70 | 34.68 | 34.74 | 34.57 | qfq | 629,505 | 22,058,937 | -2.53% |
| 2023-12-15 | 35.67 | 35.85 | 35.46 | 35.64 | 35.46 | qfq | 433,172 | 15,437,409 | 0.00% |
| 2023-12-14 | 36.11 | 36.33 | 35.56 | 35.64 | 35.46 | qfq | 694,369 | 24,922,166 | -1.27% |
| 2023-12-13 | 35.95 | 36.45 | 35.51 | 36.10 | 35.92 | qfq | 696,599 | 25,128,810 | 0.03% |
| 2023-12-12 | 36.77 | 36.77 | 35.96 | 36.09 | 35.91 | qfq | 773,184 | 28,009,936 | -1.39% |
| 2023-12-11 | 36.22 | 37.00 | 35.77 | 36.60 | 36.42 | qfq | 798,728 | 29,173,528 | 0.47% |
| 2023-12-08 | 36.80 | 37.65 | 36.30 | 36.43 | 36.25 | qfq | 987,856 | 36,232,238 | -0.68% |
| 2023-12-07 | 37.15 | 37.34 | 36.47 | 36.68 | 36.50 | qfq | 1,041,453 | 38,288,386 | -1.79% |
| 2023-12-06 | 36.89 | 38.34 | 36.74 | 37.35 | 37.17 | qfq | 1,479,642 | 55,562,015 | 1.36% |
| 2023-12-05 | 37.95 | 37.95 | 36.79 | 36.85 | 36.67 | qfq | 945,432 | 35,114,967 | -3.00% |
| 2023-12-04 | 38.20 | 38.50 | 37.85 | 37.99 | 37.80 | qfq | 830,437 | 31,662,354 | -0.47% |
| 2023-12-01 | 38.92 | 39.15 | 37.51 | 38.17 | 37.98 | qfq | 1,193,994 | 45,581,046 | -1.42% |
| 2023-11-30 | 39.71 | 39.82 | 38.35 | 38.72 | 38.53 | qfq | 958,228 | 37,270,422 | -2.49% |
| 2023-11-29 | 40.34 | 41.05 | 39.64 | 39.71 | 39.51 | qfq | 829,437 | 33,313,068 | -2.34% |
| 2023-11-28 | 40.61 | 41.25 | 40.25 | 40.66 | 40.46 | qfq | 667,184 | 27,225,499 | 0.20% |
| 2023-11-27 | 40.47 | 41.74 | 40.09 | 40.58 | 40.38 | qfq | 713,064 | 29,166,559 | 0.27% |
| 2023-11-24 | 41.82 | 41.98 | 40.31 | 40.47 | 40.27 | qfq | 1,026,008 | 41,879,327 | -3.62% |
| 2023-11-23 | 41.13 | 42.05 | 41.10 | 41.99 | 41.78 | qfq | 929,589 | 38,770,944 | 1.52% |
| 2023-11-22 | 42.09 | 42.79 | 41.35 | 41.36 | 41.16 | qfq | 1,101,214 | 46,186,860 | -2.57% |
| 2023-11-21 | 43.29 | 43.65 | 42.34 | 42.45 | 42.24 | qfq | 1,217,713 | 52,016,086 | -1.80% |
| 2023-11-20 | 43.63 | 43.89 | 42.61 | 43.23 | 43.02 | qfq | 1,193,208 | 51,600,894 | -0.21% |
| 2023-11-17 | 43.70 | 43.70 | 42.81 | 43.32 | 43.11 | qfq | 1,002,576 | 43,302,096 | -0.09% |
| 2023-11-16 | 44.84 | 44.95 | 43.33 | 43.36 | 43.15 | qfq | 1,683,536 | 73,756,532 | -3.08% |
| 2023-11-15 | 43.40 | 45.26 | 42.68 | 44.74 | 44.52 | qfq | 2,780,318 | 123,423,220 | 3.85% |
| 2023-11-14 | 41.90 | 43.16 | 41.54 | 43.08 | 42.87 | qfq | 1,342,758 | 56,919,334 | 2.82% |
| 2023-11-13 | 41.70 | 42.27 | 41.69 | 41.90 | 41.69 | qfq | 750,397 | 31,445,886 | -0.05% |
| 2023-11-10 | 43.30 | 43.30 | 41.71 | 41.92 | 41.71 | qfq | 1,200,624 | 50,738,222 | -1.18% |
| 2023-11-09 | 42.04 | 45.23 | 42.03 | 42.42 | 42.21 | qfq | 2,739,522 | 119,268,226 | 0.90% |
| 2023-11-08 | 42.68 | 42.68 | 41.60 | 42.04 | 41.83 | qfq | 1,036,189 | 43,438,636 | -1.08% |
| 2023-11-07 | 42.51 | 42.97 | 41.93 | 42.50 | 42.29 | qfq | 1,054,416 | 44,583,036 | -0.02% |
| 2023-11-06 | 40.86 | 42.71 | 40.86 | 42.51 | 42.30 | qfq | 1,766,412 | 74,528,755 | 4.99% |
| 2023-11-03 | 39.10 | 41.05 | 39.10 | 40.49 | 40.29 | qfq | 1,365,792 | 55,203,002 | 3.61% |
| 2023-11-02 | 40.70 | 40.99 | 39.04 | 39.08 | 38.89 | qfq | 1,114,881 | 44,203,110 | -4.07% |
| 2023-11-01 | 41.14 | 41.16 | 40.15 | 40.74 | 40.54 | qfq | 887,338 | 36,000,381 | -0.95% |
| 2023-10-31 | 42.23 | 42.38 | 40.61 | 41.13 | 40.93 | qfq | 1,202,194 | 49,575,335 | -2.58% |
| 2023-10-30 | 42.81 | 43.33 | 41.58 | 42.22 | 42.01 | qfq | 1,723,338 | 72,616,156 | -3.36% |
| 2023-10-27 | 41.62 | 44.99 | 41.37 | 43.69 | 43.47 | qfq | 2,086,399 | 90,770,827 | 4.87% |
| 2023-10-26 | 42.63 | 43.39 | 40.90 | 41.66 | 41.45 | qfq | 1,248,786 | 52,066,234 | -3.52% |
| 2023-10-25 | 43.34 | 43.59 | 41.91 | 43.18 | 42.97 | qfq | 1,579,891 | 67,616,267 | 3.57% |
| 2023-10-24 | 39.87 | 42.41 | 39.78 | 41.69 | 41.48 | qfq | 1,528,396 | 63,308,825 | 3.58% |
| 2023-10-23 | 43.20 | 43.37 | 39.78 | 40.25 | 40.05 | qfq | 2,058,859 | 83,621,715 | -6.63% |
| 2023-10-20 | 41.50 | 45.69 | 41.20 | 43.11 | 42.90 | qfq | 2,646,016 | 115,612,710 | 4.00% |
| 2023-10-19 | 40.70 | 42.68 | 40.22 | 41.45 | 41.25 | qfq | 1,369,034 | 57,272,175 | 1.49% |
| 2023-10-18 | 42.40 | 42.41 | 40.84 | 40.84 | 40.64 | qfq | 1,091,013 | 45,114,613 | -4.18% |
| 2023-10-17 | 42.28 | 42.98 | 41.75 | 42.62 | 42.41 | qfq | 984,947 | 41,734,698 | 0.52% |
| 2023-10-16 | 43.12 | 43.80 | 42.27 | 42.40 | 42.19 | qfq | 1,004,693 | 42,913,230 | -1.42% |
| 2023-10-13 | 44.79 | 44.98 | 43.01 | 43.01 | 42.80 | qfq | 1,321,333 | 57,635,987 | -3.93% |
| 2023-10-12 | 45.13 | 45.38 | 44.15 | 44.77 | 44.55 | qfq | 1,137,715 | 50,808,985 | -0.97% |
| 2023-10-11 | 44.72 | 46.28 | 43.61 | 45.21 | 44.99 | qfq | 1,680,279 | 75,594,385 | 1.60% |
| 2023-10-10 | 45.13 | 45.62 | 44.00 | 44.50 | 44.28 | qfq | 1,206,944 | 54,101,161 | -2.09% |
| 2023-10-09 | 46.29 | 46.29 | 45.18 | 45.45 | 45.23 | qfq | 1,141,817 | 52,035,820 | -0.83% |
| 2023-09-28 | 45.45 | 46.66 | 45.44 | 45.83 | 45.60 | qfq | 1,608,285 | 74,190,324 | 1.42% |
| 2023-09-27 | 46.98 | 47.20 | 45.07 | 45.19 | 44.97 | qfq | 2,131,776 | 98,115,492 | -3.23% |
| 2023-09-26 | 47.37 | 47.60 | 46.44 | 46.70 | 46.47 | qfq | 1,289,442 | 60,530,476 | -0.87% |
| 2023-09-25 | 48.49 | 48.49 | 47.00 | 47.11 | 46.88 | qfq | 1,743,115 | 82,732,863 | -1.07% |
| 2023-09-22 | 46.55 | 47.89 | 46.35 | 47.62 | 47.39 | qfq | 2,066,896 | 97,684,572 | 0.93% |
| 2023-09-21 | 48.28 | 49.91 | 46.06 | 47.18 | 46.95 | qfq | 3,159,273 | 152,473,748 | -2.86% |
| 2023-09-20 | 48.50 | 49.83 | 46.63 | 48.57 | 48.33 | qfq | 2,658,333 | 129,077,539 | 0.91% |
| 2023-09-19 | 48.28 | 48.89 | 47.50 | 48.13 | 47.89 | qfq | 2,002,992 | 96,198,896 | -1.47% |
| 2023-09-18 | 48.16 | 50.08 | 47.80 | 48.85 | 48.61 | qfq | 2,762,514 | 135,474,740 | 1.45% |
| 2023-09-15 | 49.21 | 49.27 | 47.60 | 48.15 | 47.91 | qfq | 2,455,102 | 118,544,943 | -1.37% |
| 2023-09-14 | 54.50 | 54.50 | 48.52 | 48.82 | 48.58 | qfq | 5,446,342 | 274,265,163 | -11.09% |
| 2023-09-13 | 55.00 | 57.19 | 54.21 | 54.91 | 54.64 | qfq | 5,281,025 | 293,388,372 | 2.56% |
| 2023-09-12 | 53.14 | 55.23 | 52.01 | 53.54 | 53.28 | qfq | 3,263,961 | 175,234,649 | 0.96% |
| 2023-09-11 | 54.25 | 54.85 | 51.33 | 53.03 | 52.77 | qfq | 3,693,050 | 196,111,479 | -4.04% |
| 2023-09-08 | 53.54 | 56.37 | 52.21 | 55.26 | 54.99 | qfq | 4,646,096 | 253,994,888 | 4.34% |
| 2023-09-07 | 59.31 | 59.70 | 52.88 | 52.96 | 52.70 | qfq | 5,787,251 | 322,133,010 | -11.88% |
| 2023-09-06 | 58.88 | 60.29 | 56.50 | 60.10 | 59.80 | qfq | 5,271,883 | 309,139,776 | 2.28% |
| 2023-09-05 | 61.29 | 61.50 | 56.83 | 58.76 | 58.47 | qfq | 6,283,339 | 370,334,009 | -3.29% |
| 2023-09-04 | 65.95 | 69.60 | 60.61 | 60.76 | 60.46 | qfq | 8,668,784 | 559,925,444 | -10.63% |
| 2023-09-01 | 76.00 | 77.55 | 66.68 | 67.99 | 67.65 | qfq | 9,883,706 | 717,283,756 | -13.03% |
| 2023-08-31 | 74.00 | 79.70 | 70.59 | 78.18 | 77.79 | qfq | 10,991,589 | 826,600,973 | 5.58% |
| 2023-08-30 | 71.85 | 78.50 | 70.46 | 74.05 | 73.68 | qfq | 11,678,623 | 865,446,780 | 5.15% |
| 2023-08-29 | 67.00 | 80.50 | 61.30 | 70.42 | 70.07 | qfq | 13,517,110 | 922,090,835 | 4.64% |
| 2023-08-28 | 58.00 | 67.30 | 53.18 | 67.30 | 66.97 | qfq | 10,537,630 | 635,689,161 | 20.01% |
| 2023-08-25 | 51.88 | 61.40 | 51.24 | 56.08 | 55.80 | qfq | 9,782,654 | 555,195,531 | 7.85% |
| 2023-08-24 | 53.50 | 55.50 | 48.00 | 52.00 | 51.74 | qfq | 8,818,170 | 454,341,383 | -6.91% |
| 2023-08-23 | 57.54 | 61.20 | 55.10 | 55.86 | 55.58 | qfq | 9,148,493 | 527,864,681 | -5.88% |
| 2023-08-22 | 61.87 | 69.90 | 58.50 | 59.35 | 59.06 | qfq | 14,223,752 | 910,581,356 | -3.50% |
| 2023-08-21 | 58.60 | 61.50 | 56.50 | 61.50 | 61.20 | qfq | 10,787,710 | 648,543,659 | 20.00% |
| 2023-08-18 | 51.25 | 51.25 | 51.25 | 51.25 | 51.00 | qfq | 2,450,353 | 125,580,591 | 20.00% |
| 2023-08-17 | 39.09 | 43.25 | 38.33 | 42.71 | 42.50 | qfq | 6,422,567 | 263,786,485 | 6.59% |
| 2023-08-16 | 39.52 | 41.86 | 39.28 | 40.07 | 39.87 | qfq | 4,521,580 | 183,594,970 | 0.05% |
| 2023-08-15 | 42.33 | 44.47 | 39.88 | 40.05 | 39.85 | qfq | 5,941,323 | 248,459,375 | -6.64% |
| 2023-08-14 | 45.01 | 45.77 | 42.37 | 42.90 | 42.69 | qfq | 7,380,034 | 322,214,016 | -6.52% |
| 2023-08-11 | 45.11 | 48.48 | 44.88 | 45.89 | 45.66 | qfq | 9,900,667 | 460,462,361 | 1.75% |
| 2023-08-10 | 47.13 | 58.80 | 44.77 | 45.10 | 44.88 | qfq | 12,866,931 | 626,414,590 | -35.57% |