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
纳微科技688690.SH
最近收盘价32.302026-07-17
最近交易日2026-07-17
成交量（股）16,009,716
成交额（元）531,996,069
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.102 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.063 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-18 | cash_dividend | 0.05 | — | — | — | 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 | 34.70 | 35.17 | 32.06 | 32.30 | 32.30 | qfq | 16,009,716 | 531,996,069 | -7.98% |
| 2026-07-16 | 36.86 | 37.77 | 34.88 | 35.10 | 35.10 | qfq | 14,230,234 | 515,461,357 | -7.61% |
| 2026-07-15 | 37.40 | 38.85 | 37.28 | 37.99 | 37.99 | qfq | 12,515,048 | 475,336,035 | 3.60% |
| 2026-07-14 | 36.76 | 37.60 | 35.67 | 36.67 | 36.67 | qfq | 11,876,035 | 435,524,931 | -0.35% |
| 2026-07-13 | 39.62 | 40.19 | 36.50 | 36.80 | 36.80 | qfq | 14,711,700 | 558,990,523 | -8.23% |
| 2026-07-10 | 40.01 | 42.32 | 39.60 | 40.10 | 40.10 | qfq | 14,935,356 | 614,518,928 | -0.87% |
| 2026-07-09 | 39.55 | 40.50 | 38.18 | 40.45 | 40.45 | qfq | 16,915,534 | 667,790,178 | 7.55% |
| 2026-07-08 | 40.55 | 40.78 | 37.51 | 37.61 | 37.61 | qfq | 13,082,325 | 508,572,520 | -5.81% |
| 2026-07-07 | 40.98 | 42.20 | 39.68 | 39.93 | 39.93 | qfq | 10,814,571 | 441,282,844 | -2.75% |
| 2026-07-06 | 40.42 | 42.80 | 39.86 | 41.06 | 41.06 | qfq | 15,207,461 | 634,625,017 | 1.96% |
| 2026-07-03 | 42.69 | 43.24 | 40.18 | 40.27 | 40.27 | qfq | 17,996,735 | 743,159,918 | -4.84% |
| 2026-07-02 | 44.50 | 46.50 | 42.10 | 42.32 | 42.32 | qfq | 16,873,294 | 740,660,831 | -6.02% |
| 2026-07-01 | 43.50 | 45.80 | 41.90 | 45.03 | 45.03 | qfq | 18,764,320 | 826,751,970 | 2.11% |
| 2026-06-30 | 45.28 | 45.80 | 43.06 | 44.10 | 44.10 | qfq | 16,927,148 | 743,438,002 | -4.03% |
| 2026-06-29 | 43.23 | 45.95 | 42.54 | 45.95 | 45.95 | qfq | 20,444,567 | 909,795,711 | 7.44% |
| 2026-06-26 | 45.05 | 46.50 | 42.31 | 42.77 | 42.77 | qfq | 15,257,178 | 666,119,031 | -5.81% |
| 2026-06-25 | 44.99 | 45.60 | 43.81 | 45.41 | 45.41 | qfq | 14,065,082 | 629,464,237 | 0.00% |
| 2026-06-24 | 42.97 | 48.00 | 41.85 | 45.41 | 45.41 | qfq | 21,261,224 | 948,277,960 | 5.78% |
| 2026-06-23 | 42.77 | 44.40 | 42.28 | 42.93 | 42.93 | qfq | 16,451,902 | 713,994,020 | 0.56% |
| 2026-06-22 | 42.20 | 42.98 | 40.98 | 42.69 | 42.69 | qfq | 14,980,076 | 629,551,683 | -1.36% |
| 2026-06-18 | 40.30 | 43.86 | 40.05 | 43.28 | 43.28 | qfq | 16,790,938 | 714,541,352 | 7.10% |
| 2026-06-17 | 39.18 | 41.11 | 39.15 | 40.41 | 40.41 | qfq | 12,055,503 | 482,771,128 | 1.43% |
| 2026-06-16 | 39.51 | 40.30 | 39.12 | 39.84 | 39.84 | qfq | 13,154,680 | 522,675,928 | -0.65% |
| 2026-06-15 | 36.06 | 40.46 | 35.63 | 40.10 | 40.10 | qfq | 21,123,389 | 809,793,760 | 10.93% |
| 2026-06-12 | 34.28 | 37.43 | 34.13 | 36.15 | 36.15 | qfq | 18,406,048 | 651,764,724 | 6.95% |
| 2026-06-11 | 34.00 | 34.94 | 33.45 | 33.80 | 33.80 | qfq | 12,341,674 | 419,810,158 | -2.17% |
| 2026-06-10 | 34.53 | 34.95 | 33.75 | 34.55 | 34.55 | qfq | 14,988,660 | 513,688,706 | -1.29% |
| 2026-06-09 | 38.52 | 38.52 | 34.70 | 35.00 | 35.00 | qfq | 23,941,690 | 850,436,146 | -6.82% |
| 2026-06-08 | 40.66 | 41.81 | 37.39 | 37.56 | 37.56 | qfq | 21,856,268 | 851,974,553 | -10.64% |
| 2026-06-05 | 41.45 | 44.50 | 41.07 | 42.03 | 42.03 | qfq | 22,158,620 | 949,734,962 | 0.91% |
| 2026-06-04 | 40.84 | 41.80 | 39.95 | 41.65 | 41.65 | qfq | 14,583,274 | 596,189,406 | 1.31% |
| 2026-06-03 | 39.11 | 42.10 | 39.11 | 41.11 | 41.01 | qfq | 19,638,811 | 806,396,056 | 3.29% |
| 2026-06-02 | 38.24 | 41.01 | 38.10 | 39.80 | 39.70 | qfq | 20,904,196 | 830,330,915 | 4.08% |
| 2026-06-01 | 37.84 | 39.64 | 37.10 | 38.24 | 38.15 | qfq | 21,550,678 | 824,249,726 | 0.29% |
| 2026-05-29 | 40.57 | 41.43 | 37.16 | 38.13 | 38.04 | qfq | 21,999,112 | 852,138,438 | -6.48% |
| 2026-05-28 | 42.00 | 42.19 | 40.06 | 40.77 | 40.67 | qfq | 21,390,557 | 874,441,441 | -1.69% |
| 2026-05-27 | 36.96 | 43.50 | 36.50 | 41.47 | 41.37 | qfq | 35,559,909 | 1,448,887,373 | 13.96% |
| 2026-05-26 | 36.02 | 37.40 | 34.81 | 36.39 | 36.30 | qfq | 19,459,083 | 705,103,430 | 1.82% |
| 2026-05-25 | 36.66 | 37.40 | 35.50 | 35.74 | 35.65 | qfq | 10,004,262 | 361,688,192 | -1.30% |
| 2026-05-22 | 34.90 | 36.40 | 34.78 | 36.21 | 36.12 | qfq | 12,729,234 | 453,369,365 | 4.41% |
| 2026-05-21 | 37.05 | 38.08 | 34.53 | 34.68 | 34.59 | qfq | 17,496,707 | 633,555,514 | -6.40% |
| 2026-05-20 | 35.54 | 37.58 | 35.28 | 37.05 | 36.96 | qfq | 14,609,392 | 538,511,171 | 4.13% |
| 2026-05-19 | 35.76 | 36.25 | 34.66 | 35.58 | 35.49 | qfq | 12,885,351 | 456,157,191 | -0.78% |
| 2026-05-18 | 34.71 | 36.00 | 34.00 | 35.86 | 35.77 | qfq | 13,751,481 | 486,072,413 | 3.31% |
| 2026-05-15 | 34.23 | 35.35 | 34.23 | 34.71 | 34.62 | qfq | 11,199,852 | 389,282,778 | 1.17% |
| 2026-05-14 | 35.23 | 35.90 | 34.00 | 34.31 | 34.22 | qfq | 10,105,673 | 350,328,951 | -2.58% |
| 2026-05-13 | 34.29 | 35.57 | 33.72 | 35.22 | 35.13 | qfq | 12,194,161 | 423,468,923 | 2.15% |
| 2026-05-12 | 34.50 | 34.59 | 33.70 | 34.48 | 34.39 | qfq | 7,920,373 | 270,972,269 | -0.78% |
| 2026-05-11 | 34.38 | 35.10 | 33.53 | 34.75 | 34.66 | qfq | 13,719,706 | 471,281,935 | 1.19% |
| 2026-05-08 | 33.99 | 34.72 | 33.72 | 34.34 | 34.25 | qfq | 10,043,284 | 344,216,639 | 0.50% |
| 2026-05-07 | 33.15 | 34.38 | 32.78 | 34.17 | 34.09 | qfq | 11,285,820 | 382,024,706 | 3.08% |
| 2026-05-06 | 32.44 | 33.33 | 32.20 | 33.15 | 33.07 | qfq | 10,914,720 | 360,079,200 | 1.62% |
| 2026-04-30 | 32.94 | 33.48 | 32.10 | 32.62 | 32.54 | qfq | 12,439,312 | 405,611,469 | -0.79% |
| 2026-04-29 | 33.72 | 33.72 | 32.59 | 32.88 | 32.80 | qfq | 11,576,694 | 380,941,448 | -1.44% |
| 2026-04-28 | 33.51 | 34.70 | 33.30 | 33.36 | 33.28 | qfq | 12,836,793 | 434,508,209 | 0.66% |
| 2026-04-27 | 32.88 | 34.20 | 32.70 | 33.14 | 33.06 | qfq | 12,984,704 | 433,782,903 | 0.67% |
| 2026-04-24 | 33.50 | 33.50 | 32.45 | 32.92 | 32.84 | qfq | 10,083,450 | 332,061,330 | -1.20% |
| 2026-04-23 | 33.97 | 34.87 | 32.90 | 33.32 | 33.24 | qfq | 18,718,350 | 631,319,787 | -0.54% |
| 2026-04-22 | 31.30 | 34.09 | 31.26 | 33.50 | 33.42 | qfq | 16,939,473 | 559,569,877 | 6.38% |
| 2026-04-21 | 31.89 | 32.63 | 31.24 | 31.49 | 31.41 | qfq | 9,316,735 | 294,228,119 | -0.60% |
| 2026-04-20 | 31.47 | 32.91 | 31.47 | 31.68 | 31.60 | qfq | 11,264,959 | 358,977,854 | -0.63% |
| 2026-04-17 | 30.72 | 32.00 | 30.50 | 31.88 | 31.80 | qfq | 21,565,354 | 678,583,519 | 2.74% |
| 2026-04-16 | 30.80 | 31.07 | 29.50 | 31.03 | 30.95 | qfq | 19,624,023 | 597,809,059 | -0.86% |
| 2026-04-15 | 32.15 | 32.37 | 30.98 | 31.30 | 31.22 | qfq | 18,162,980 | 571,487,521 | -2.00% |
| 2026-04-14 | 32.91 | 33.30 | 31.26 | 31.94 | 31.86 | qfq | 28,138,675 | 896,745,076 | -2.65% |
| 2026-04-13 | 32.48 | 33.75 | 31.88 | 32.81 | 32.73 | qfq | 38,585,263 | 1,260,701,683 | 4.03% |
| 2026-04-10 | 30.00 | 31.54 | 29.93 | 31.54 | 31.46 | qfq | 22,537,752 | 703,829,734 | 20.02% |
| 2026-04-09 | 26.85 | 27.22 | 26.26 | 26.28 | 26.21 | qfq | 3,594,028 | 96,034,122 | -2.52% |
| 2026-04-08 | 26.30 | 27.20 | 26.20 | 26.96 | 26.89 | qfq | 5,146,484 | 137,846,222 | 5.31% |
| 2026-04-07 | 25.79 | 26.05 | 25.40 | 25.60 | 25.54 | qfq | 2,769,796 | 71,268,231 | -0.19% |
| 2026-04-03 | 26.00 | 26.13 | 25.55 | 25.65 | 25.59 | qfq | 3,084,729 | 79,549,207 | -1.12% |
| 2026-04-02 | 26.20 | 26.40 | 25.80 | 25.94 | 25.88 | qfq | 4,738,144 | 123,612,885 | -1.26% |
| 2026-04-01 | 25.50 | 26.30 | 25.15 | 26.27 | 26.20 | qfq | 5,057,551 | 130,761,786 | 4.66% |
| 2026-03-31 | 25.00 | 25.62 | 24.96 | 25.10 | 25.04 | qfq | 3,969,360 | 100,582,243 | 0.12% |
| 2026-03-30 | 24.61 | 25.35 | 24.41 | 25.07 | 25.01 | qfq | 3,991,420 | 100,225,740 | 1.62% |
| 2026-03-27 | 23.96 | 24.79 | 23.90 | 24.67 | 24.61 | qfq | 3,164,715 | 77,773,524 | 2.20% |
| 2026-03-26 | 23.88 | 24.56 | 23.88 | 24.14 | 24.08 | qfq | 3,730,786 | 90,402,525 | 0.21% |
| 2026-03-25 | 23.70 | 24.30 | 23.55 | 24.09 | 24.03 | qfq | 3,312,648 | 79,230,615 | 2.47% |
| 2026-03-24 | 23.26 | 23.63 | 22.74 | 23.51 | 23.45 | qfq | 3,771,098 | 87,211,418 | 3.07% |
| 2026-03-23 | 23.78 | 23.86 | 22.61 | 22.81 | 22.75 | qfq | 5,797,323 | 134,669,454 | -5.00% |
| 2026-03-20 | 24.90 | 25.30 | 24.01 | 24.01 | 23.95 | qfq | 4,675,396 | 114,655,115 | -4.11% |
| 2026-03-19 | 26.00 | 26.18 | 24.87 | 25.04 | 24.98 | qfq | 4,757,918 | 120,171,540 | -4.50% |
| 2026-03-18 | 25.84 | 26.42 | 25.75 | 26.22 | 26.15 | qfq | 3,193,226 | 83,516,147 | 1.43% |
| 2026-03-17 | 26.44 | 26.70 | 25.81 | 25.85 | 25.79 | qfq | 3,063,379 | 80,129,480 | -2.71% |
| 2026-03-16 | 25.80 | 26.63 | 25.70 | 26.57 | 26.50 | qfq | 4,136,227 | 108,517,369 | 2.19% |
| 2026-03-13 | 25.71 | 26.29 | 25.60 | 26.00 | 25.94 | qfq | 3,686,395 | 95,898,127 | 1.09% |
| 2026-03-12 | 25.62 | 25.78 | 25.38 | 25.72 | 25.66 | qfq | 2,490,514 | 63,800,952 | 0.43% |
| 2026-03-11 | 25.93 | 26.04 | 25.55 | 25.61 | 25.55 | qfq | 2,860,992 | 73,703,444 | -1.04% |
| 2026-03-10 | 25.37 | 26.00 | 25.37 | 25.88 | 25.82 | qfq | 3,381,040 | 87,109,357 | 2.82% |
| 2026-03-09 | 25.72 | 25.72 | 24.65 | 25.17 | 25.11 | qfq | 5,910,187 | 147,746,831 | -2.71% |
| 2026-03-06 | 25.55 | 26.16 | 25.55 | 25.87 | 25.81 | qfq | 2,465,885 | 64,061,158 | 0.82% |
| 2026-03-05 | 26.19 | 26.34 | 25.52 | 25.66 | 25.60 | qfq | 3,317,151 | 85,967,458 | -0.19% |
| 2026-03-04 | 26.00 | 26.63 | 25.70 | 25.71 | 25.65 | qfq | 4,277,582 | 111,658,924 | -1.95% |
| 2026-03-03 | 28.25 | 28.44 | 26.07 | 26.22 | 26.15 | qfq | 9,842,667 | 265,738,000 | -6.86% |
| 2026-03-02 | 28.30 | 28.82 | 27.72 | 28.15 | 28.08 | qfq | 6,307,568 | 177,828,124 | -1.68% |
| 2026-02-27 | 28.18 | 28.63 | 28.00 | 28.63 | 28.56 | qfq | 4,516,995 | 127,851,657 | 2.00% |
| 2026-02-26 | 28.30 | 28.30 | 27.93 | 28.07 | 28.00 | qfq | 3,365,983 | 94,534,368 | -0.50% |
| 2026-02-25 | 28.06 | 28.64 | 27.95 | 28.21 | 28.14 | qfq | 4,509,643 | 127,782,573 | 0.71% |
| 2026-02-24 | 28.17 | 28.45 | 27.55 | 28.01 | 27.94 | qfq | 4,392,656 | 123,426,642 | 0.65% |
| 2026-02-13 | 27.80 | 28.25 | 27.60 | 27.83 | 27.76 | qfq | 3,251,360 | 90,918,240 | -0.14% |
| 2026-02-12 | 27.64 | 27.99 | 27.61 | 27.87 | 27.80 | qfq | 2,660,351 | 74,139,668 | 0.80% |
| 2026-02-11 | 28.31 | 28.41 | 27.56 | 27.65 | 27.58 | qfq | 5,785,553 | 161,603,695 | -1.99% |
| 2026-02-10 | 28.28 | 28.68 | 28.15 | 28.21 | 28.14 | qfq | 3,756,470 | 106,607,599 | -0.35% |
| 2026-02-09 | 28.83 | 28.90 | 28.20 | 28.31 | 28.24 | qfq | 5,577,222 | 158,689,374 | -0.67% |
| 2026-02-06 | 28.50 | 28.86 | 28.04 | 28.50 | 28.43 | qfq | 4,298,451 | 122,873,059 | -0.80% |
| 2026-02-05 | 28.68 | 28.96 | 28.25 | 28.73 | 28.66 | qfq | 4,292,684 | 122,889,233 | -0.28% |
| 2026-02-04 | 28.72 | 29.80 | 28.66 | 28.81 | 28.74 | qfq | 7,460,432 | 216,232,977 | -0.66% |
| 2026-02-03 | 27.40 | 29.09 | 26.88 | 29.00 | 28.93 | qfq | 9,394,458 | 264,702,036 | 7.01% |
| 2026-02-02 | 28.43 | 28.47 | 26.92 | 27.10 | 27.03 | qfq | 5,903,835 | 162,881,736 | -4.10% |
| 2026-01-30 | 28.31 | 28.78 | 27.55 | 28.26 | 28.19 | qfq | 5,430,832 | 152,492,517 | -0.35% |
| 2026-01-29 | 27.71 | 28.88 | 27.60 | 28.36 | 28.29 | qfq | 8,213,523 | 233,409,912 | 1.94% |
| 2026-01-28 | 28.10 | 28.41 | 27.70 | 27.82 | 27.75 | qfq | 4,269,156 | 119,256,154 | -1.00% |
| 2026-01-27 | 27.95 | 28.31 | 27.16 | 28.10 | 28.03 | qfq | 6,502,893 | 180,807,173 | 0.43% |
| 2026-01-26 | 28.30 | 28.67 | 27.71 | 27.98 | 27.91 | qfq | 6,023,655 | 168,831,277 | -1.62% |
| 2026-01-23 | 28.25 | 28.48 | 28.04 | 28.44 | 28.37 | qfq | 7,408,788 | 209,705,858 | 1.07% |
| 2026-01-22 | 28.40 | 28.40 | 27.87 | 28.14 | 28.07 | qfq | 5,982,688 | 168,107,366 | 0.29% |
| 2026-01-21 | 27.62 | 28.50 | 27.41 | 28.06 | 27.99 | qfq | 6,498,736 | 182,758,436 | 1.26% |
| 2026-01-20 | 27.89 | 28.15 | 27.30 | 27.71 | 27.64 | qfq | 5,554,052 | 153,130,569 | -1.04% |
| 2026-01-19 | 27.18 | 28.20 | 26.86 | 28.00 | 27.93 | qfq | 11,261,745 | 309,629,574 | 3.36% |
| 2026-01-16 | 29.60 | 29.74 | 26.92 | 27.09 | 27.02 | qfq | 21,967,703 | 607,307,219 | -8.29% |
| 2026-01-15 | 30.09 | 30.30 | 29.31 | 29.54 | 29.47 | qfq | 6,313,757 | 186,856,892 | -1.70% |
| 2026-01-14 | 29.31 | 31.01 | 29.09 | 30.05 | 29.98 | qfq | 14,033,882 | 424,422,450 | 2.63% |
| 2026-01-13 | 27.77 | 30.14 | 27.77 | 29.28 | 29.21 | qfq | 12,495,216 | 362,687,172 | 5.93% |
| 2026-01-12 | 27.37 | 27.80 | 27.17 | 27.64 | 27.57 | qfq | 4,719,712 | 129,962,906 | 1.21% |
| 2026-01-09 | 26.90 | 27.36 | 26.76 | 27.31 | 27.24 | qfq | 4,709,324 | 127,938,836 | 1.34% |
| 2026-01-08 | 26.86 | 27.30 | 26.79 | 26.95 | 26.88 | qfq | 3,551,345 | 96,147,164 | 0.45% |
| 2026-01-07 | 26.63 | 27.22 | 26.43 | 26.83 | 26.76 | qfq | 4,375,153 | 117,663,051 | 0.94% |
| 2026-01-06 | 26.63 | 26.77 | 26.25 | 26.58 | 26.51 | qfq | 3,267,043 | 86,613,337 | 0.15% |
| 2026-01-05 | 25.97 | 26.55 | 25.58 | 26.54 | 26.47 | qfq | 3,807,976 | 99,770,046 | 2.83% |
| 2025-12-31 | 25.83 | 26.05 | 25.50 | 25.81 | 25.75 | qfq | 2,355,835 | 60,801,378 | -0.04% |
| 2025-12-30 | 25.80 | 26.13 | 25.68 | 25.82 | 25.76 | qfq | 1,847,235 | 47,863,030 | 0.00% |
| 2025-12-29 | 26.01 | 26.04 | 25.74 | 25.82 | 25.76 | qfq | 1,831,596 | 47,420,003 | -0.73% |
| 2025-12-26 | 26.00 | 26.28 | 25.94 | 26.01 | 25.95 | qfq | 2,137,526 | 55,796,411 | -0.12% |
| 2025-12-25 | 26.00 | 26.36 | 25.94 | 26.04 | 25.98 | qfq | 3,515,451 | 91,924,526 | 0.42% |
| 2025-12-24 | 25.26 | 26.10 | 25.23 | 25.93 | 25.87 | qfq | 2,903,976 | 74,941,383 | 2.73% |
| 2025-12-23 | 25.60 | 25.60 | 25.17 | 25.24 | 25.18 | qfq | 1,439,872 | 36,474,503 | -0.86% |
| 2025-12-22 | 25.11 | 25.55 | 25.06 | 25.46 | 25.40 | qfq | 2,165,884 | 54,861,481 | 1.80% |
| 2025-12-19 | 25.41 | 25.50 | 24.98 | 25.01 | 24.95 | qfq | 4,440,458 | 112,166,770 | -0.28% |
| 2025-12-18 | 25.70 | 25.88 | 25.07 | 25.08 | 25.02 | qfq | 2,874,275 | 73,103,515 | -2.34% |
| 2025-12-17 | 25.37 | 25.79 | 25.20 | 25.68 | 25.62 | qfq | 2,578,550 | 65,950,498 | 1.46% |
| 2025-12-16 | 25.62 | 25.63 | 25.14 | 25.31 | 25.25 | qfq | 2,383,770 | 60,322,448 | -0.94% |
| 2025-12-15 | 25.71 | 25.94 | 25.55 | 25.55 | 25.49 | qfq | 2,472,534 | 63,498,356 | -0.70% |
| 2025-12-12 | 25.90 | 26.10 | 25.68 | 25.73 | 25.67 | qfq | 3,164,430 | 81,876,242 | -0.31% |
| 2025-12-11 | 26.24 | 26.33 | 25.80 | 25.81 | 25.75 | qfq | 1,633,138 | 42,532,648 | -0.88% |
| 2025-12-10 | 26.26 | 26.26 | 25.86 | 26.04 | 25.98 | qfq | 1,287,892 | 33,576,585 | -0.46% |
| 2025-12-09 | 26.38 | 26.62 | 26.16 | 26.16 | 26.10 | qfq | 1,455,822 | 38,393,348 | -0.76% |
| 2025-12-08 | 26.36 | 26.82 | 26.23 | 26.36 | 26.29 | qfq | 2,433,803 | 64,505,261 | 0.46% |
| 2025-12-05 | 26.00 | 26.28 | 25.78 | 26.24 | 26.17 | qfq | 2,159,622 | 56,251,665 | 1.00% |
| 2025-12-04 | 26.03 | 26.37 | 25.86 | 25.98 | 25.92 | qfq | 2,142,012 | 55,813,559 | -0.35% |
| 2025-12-03 | 26.31 | 26.57 | 25.96 | 26.07 | 26.01 | qfq | 2,495,277 | 65,307,560 | -1.21% |
| 2025-12-02 | 26.92 | 27.00 | 26.36 | 26.39 | 26.32 | qfq | 2,535,352 | 67,372,166 | -1.90% |
| 2025-12-01 | 26.95 | 27.10 | 26.51 | 26.90 | 26.83 | qfq | 3,082,074 | 82,491,603 | -0.30% |
| 2025-11-28 | 26.83 | 27.06 | 26.73 | 26.98 | 26.91 | qfq | 1,707,946 | 45,963,986 | 0.56% |
| 2025-11-27 | 26.80 | 27.37 | 26.75 | 26.83 | 26.76 | qfq | 2,413,416 | 65,260,532 | -0.19% |
| 2025-11-26 | 27.01 | 27.40 | 26.80 | 26.88 | 26.81 | qfq | 2,375,268 | 64,302,171 | -0.44% |
| 2025-11-25 | 27.11 | 27.42 | 26.92 | 27.00 | 26.93 | qfq | 2,423,542 | 65,846,563 | 0.07% |
| 2025-11-24 | 26.83 | 27.27 | 26.73 | 26.98 | 26.91 | qfq | 2,274,932 | 61,488,261 | 1.05% |
| 2025-11-21 | 28.20 | 28.42 | 26.68 | 26.70 | 26.63 | qfq | 5,755,843 | 157,150,118 | -5.92% |
| 2025-11-20 | 28.87 | 29.11 | 28.37 | 28.38 | 28.31 | qfq | 3,693,249 | 105,910,827 | -0.91% |
| 2025-11-19 | 30.37 | 30.89 | 28.23 | 28.64 | 28.57 | qfq | 8,030,287 | 233,999,834 | -5.82% |
| 2025-11-18 | 29.88 | 30.83 | 29.55 | 30.41 | 30.33 | qfq | 5,186,987 | 156,377,211 | 0.70% |
| 2025-11-17 | 30.01 | 30.48 | 29.66 | 30.20 | 30.13 | qfq | 4,098,987 | 123,204,704 | 0.63% |
| 2025-11-14 | 30.19 | 30.75 | 29.88 | 30.01 | 29.94 | qfq | 4,696,748 | 142,290,343 | -1.02% |
| 2025-11-13 | 29.42 | 30.38 | 29.10 | 30.32 | 30.24 | qfq | 7,272,825 | 218,179,460 | 3.59% |
| 2025-11-12 | 29.19 | 29.73 | 28.85 | 29.27 | 29.20 | qfq | 4,696,457 | 137,682,317 | 0.38% |
| 2025-11-11 | 29.10 | 29.66 | 29.00 | 29.16 | 29.09 | qfq | 4,332,732 | 126,588,422 | 0.00% |
| 2025-11-10 | 29.38 | 29.66 | 28.74 | 29.16 | 29.09 | qfq | 4,421,711 | 128,825,157 | 0.21% |
| 2025-11-07 | 28.92 | 29.39 | 28.65 | 29.10 | 29.03 | qfq | 4,189,555 | 121,692,192 | 0.66% |
| 2025-11-06 | 28.98 | 29.32 | 28.64 | 28.91 | 28.84 | qfq | 4,325,262 | 125,120,263 | 0.42% |
| 2025-11-05 | 28.92 | 29.24 | 28.41 | 28.79 | 28.72 | qfq | 4,477,517 | 128,892,725 | -1.51% |
| 2025-11-04 | 29.89 | 30.00 | 29.03 | 29.23 | 29.16 | qfq | 5,897,462 | 173,529,889 | -2.40% |
| 2025-11-03 | 30.36 | 30.98 | 29.58 | 29.95 | 29.88 | qfq | 6,440,263 | 192,898,681 | -2.25% |
| 2025-10-31 | 30.11 | 30.88 | 30.11 | 30.64 | 30.56 | qfq | 5,635,411 | 172,022,589 | 0.96% |
| 2025-10-30 | 31.15 | 31.50 | 29.90 | 30.35 | 30.27 | qfq | 7,910,755 | 241,940,070 | -2.63% |
| 2025-10-29 | 30.11 | 32.10 | 30.11 | 31.17 | 31.09 | qfq | 13,752,049 | 429,523,222 | 5.59% |
| 2025-10-28 | 29.44 | 30.04 | 29.36 | 29.52 | 29.45 | qfq | 7,354,876 | 218,279,214 | 0.27% |
| 2025-10-27 | 29.90 | 30.23 | 29.17 | 29.44 | 29.37 | qfq | 7,418,795 | 219,195,618 | -0.61% |
| 2025-10-24 | 27.50 | 29.66 | 27.41 | 29.62 | 29.55 | qfq | 12,792,241 | 369,911,465 | 8.06% |
| 2025-10-23 | 26.98 | 27.48 | 26.45 | 27.41 | 27.34 | qfq | 3,789,475 | 102,254,270 | 1.67% |
| 2025-10-22 | 27.16 | 27.35 | 26.75 | 26.96 | 26.89 | qfq | 2,563,747 | 69,006,305 | -0.63% |
| 2025-10-21 | 27.12 | 27.43 | 26.98 | 27.13 | 27.06 | qfq | 3,058,854 | 83,115,501 | 0.63% |
| 2025-10-20 | 26.88 | 28.26 | 26.88 | 26.96 | 26.89 | qfq | 5,934,534 | 164,270,415 | 1.16% |
| 2025-10-17 | 27.51 | 27.87 | 26.54 | 26.65 | 26.58 | qfq | 4,791,561 | 129,565,211 | -3.51% |
| 2025-10-16 | 27.27 | 28.40 | 27.02 | 27.62 | 27.55 | qfq | 6,815,207 | 189,956,215 | 1.47% |
| 2025-10-15 | 27.23 | 27.49 | 26.80 | 27.22 | 27.15 | qfq | 3,803,739 | 103,198,547 | 0.11% |
| 2025-10-14 | 28.35 | 28.35 | 27.09 | 27.19 | 27.12 | qfq | 6,045,856 | 167,546,005 | -3.41% |
| 2025-10-13 | 26.95 | 28.36 | 26.80 | 28.15 | 28.08 | qfq | 5,333,086 | 148,382,019 | 1.37% |
| 2025-10-10 | 28.00 | 28.26 | 27.62 | 27.77 | 27.70 | qfq | 5,711,220 | 158,924,265 | -0.93% |
| 2025-10-09 | 28.88 | 29.00 | 27.90 | 28.03 | 27.96 | qfq | 7,020,803 | 198,623,516 | -2.94% |
| 2025-09-30 | 28.39 | 29.17 | 28.14 | 28.88 | 28.81 | qfq | 5,544,075 | 159,374,187 | 1.51% |
| 2025-09-29 | 28.05 | 28.48 | 27.46 | 28.45 | 28.38 | qfq | 7,284,518 | 204,266,312 | 1.61% |
| 2025-09-26 | 28.00 | 28.30 | 27.53 | 28.00 | 27.93 | qfq | 6,233,860 | 174,218,055 | 0.04% |
| 2025-09-25 | 26.50 | 28.10 | 26.32 | 27.99 | 27.92 | qfq | 9,466,721 | 260,779,061 | 6.02% |
| 2025-09-24 | 26.06 | 26.67 | 25.71 | 26.40 | 26.33 | qfq | 3,817,727 | 100,716,861 | 1.85% |
| 2025-09-23 | 26.62 | 26.75 | 25.31 | 25.92 | 25.86 | qfq | 6,632,703 | 170,920,019 | -3.14% |
| 2025-09-22 | 26.48 | 26.94 | 26.07 | 26.76 | 26.69 | qfq | 4,288,902 | 114,010,307 | 2.25% |
| 2025-09-19 | 26.60 | 27.15 | 26.17 | 26.17 | 26.11 | qfq | 4,333,113 | 115,113,280 | -1.36% |
| 2025-09-18 | 27.30 | 27.60 | 26.26 | 26.53 | 26.46 | qfq | 6,732,650 | 181,963,640 | -2.14% |
| 2025-09-17 | 26.60 | 27.64 | 26.31 | 27.11 | 27.04 | qfq | 6,196,357 | 167,787,868 | 2.19% |
| 2025-09-16 | 26.86 | 26.86 | 26.24 | 26.53 | 26.46 | qfq | 3,656,090 | 96,832,246 | -0.67% |
| 2025-09-15 | 27.27 | 27.27 | 26.71 | 26.71 | 26.64 | qfq | 3,159,320 | 85,026,253 | -1.33% |
| 2025-09-12 | 27.20 | 27.33 | 26.53 | 27.07 | 27.00 | qfq | 4,971,176 | 133,878,700 | -0.44% |
| 2025-09-11 | 26.60 | 27.27 | 25.91 | 27.19 | 27.12 | qfq | 5,217,872 | 139,597,622 | 1.72% |
| 2025-09-10 | 26.70 | 27.17 | 26.33 | 26.73 | 26.66 | qfq | 4,618,585 | 123,942,819 | -0.30% |
| 2025-09-09 | 27.56 | 27.56 | 26.63 | 26.81 | 26.74 | qfq | 5,466,013 | 147,745,890 | -2.19% |
| 2025-09-08 | 26.63 | 27.55 | 26.40 | 27.41 | 27.34 | qfq | 7,169,639 | 193,653,764 | 2.39% |
| 2025-09-05 | 26.08 | 26.85 | 25.74 | 26.77 | 26.70 | qfq | 5,795,918 | 152,853,676 | 3.16% |
| 2025-09-04 | 26.79 | 27.17 | 25.55 | 25.95 | 25.89 | qfq | 7,172,068 | 188,552,663 | -2.37% |
| 2025-09-03 | 26.71 | 27.34 | 26.48 | 26.58 | 26.51 | qfq | 6,652,952 | 178,832,849 | 0.38% |
| 2025-09-02 | 27.80 | 28.36 | 26.17 | 26.48 | 26.41 | qfq | 12,655,253 | 341,726,749 | -4.75% |
| 2025-09-01 | 28.28 | 28.59 | 27.40 | 27.80 | 27.73 | qfq | 13,691,889 | 381,630,890 | -3.61% |
| 2025-08-29 | 28.02 | 29.44 | 27.43 | 28.84 | 28.77 | qfq | 11,820,605 | 336,675,231 | 2.89% |
| 2025-08-28 | 28.76 | 29.15 | 27.04 | 28.03 | 27.96 | qfq | 15,037,535 | 422,783,206 | -3.14% |
| 2025-08-27 | 29.05 | 30.00 | 28.53 | 28.94 | 28.87 | qfq | 12,740,124 | 373,418,280 | -0.17% |
| 2025-08-26 | 28.89 | 29.45 | 28.33 | 28.99 | 28.92 | qfq | 9,694,645 | 279,617,805 | 0.14% |
| 2025-08-25 | 28.15 | 29.85 | 27.91 | 28.95 | 28.88 | qfq | 12,387,968 | 357,473,700 | 3.02% |
| 2025-08-22 | 27.54 | 28.40 | 27.43 | 28.10 | 28.03 | qfq | 8,840,395 | 247,695,004 | 2.14% |
| 2025-08-21 | 27.98 | 28.28 | 27.27 | 27.51 | 27.44 | qfq | 7,591,308 | 210,161,057 | -0.18% |
| 2025-08-20 | 27.27 | 27.65 | 26.74 | 27.56 | 27.49 | qfq | 6,871,796 | 186,914,351 | 0.69% |
| 2025-08-19 | 27.55 | 28.20 | 27.22 | 27.37 | 27.30 | qfq | 7,362,167 | 203,559,676 | -1.16% |
| 2025-08-18 | 27.56 | 27.88 | 27.23 | 27.69 | 27.62 | qfq | 7,729,895 | 213,428,842 | 1.80% |
| 2025-08-15 | 26.69 | 27.37 | 26.53 | 27.20 | 27.13 | qfq | 5,958,472 | 161,157,388 | 1.87% |
| 2025-08-14 | 27.46 | 27.67 | 26.67 | 26.70 | 26.63 | qfq | 6,309,426 | 170,871,034 | -2.45% |
| 2025-08-13 | 26.80 | 27.48 | 26.74 | 27.37 | 27.30 | qfq | 6,401,546 | 173,663,051 | 2.20% |
| 2025-08-12 | 27.28 | 27.36 | 26.41 | 26.78 | 26.71 | qfq | 6,021,199 | 161,363,062 | -2.08% |
| 2025-08-11 | 26.25 | 27.54 | 26.25 | 27.35 | 27.28 | qfq | 8,172,348 | 222,527,756 | 4.03% |
| 2025-08-08 | 26.61 | 26.84 | 26.06 | 26.29 | 26.22 | qfq | 6,690,604 | 176,034,868 | -1.46% |
| 2025-08-07 | 26.80 | 27.53 | 26.59 | 26.68 | 26.61 | qfq | 6,333,866 | 170,606,517 | -0.93% |
| 2025-08-06 | 27.18 | 27.40 | 26.41 | 26.93 | 26.86 | qfq | 5,914,080 | 159,037,637 | 0.37% |
| 2025-08-05 | 26.86 | 26.99 | 26.32 | 26.83 | 26.76 | qfq | 6,488,592 | 172,798,941 | -0.07% |
| 2025-08-04 | 26.25 | 26.97 | 26.10 | 26.85 | 26.78 | qfq | 8,885,165 | 235,840,653 | 1.63% |
| 2025-08-01 | 27.03 | 27.55 | 26.37 | 26.42 | 26.35 | qfq | 11,746,319 | 314,120,234 | -3.22% |
| 2025-07-31 | 27.40 | 27.80 | 26.96 | 27.30 | 27.23 | qfq | 8,373,513 | 229,118,116 | -0.62% |
| 2025-07-30 | 28.60 | 28.60 | 27.11 | 27.47 | 27.40 | qfq | 12,511,042 | 348,817,577 | -4.39% |
| 2025-07-29 | 27.00 | 28.93 | 26.81 | 28.73 | 28.66 | qfq | 12,914,716 | 361,428,919 | 5.98% |
| 2025-07-28 | 27.37 | 27.74 | 26.96 | 27.11 | 27.04 | qfq | 8,139,260 | 221,858,004 | -1.17% |
| 2025-07-25 | 26.86 | 28.11 | 26.71 | 27.43 | 27.36 | qfq | 12,123,976 | 333,759,721 | 2.16% |
| 2025-07-24 | 26.60 | 27.08 | 26.48 | 26.85 | 26.78 | qfq | 6,765,619 | 180,811,215 | 0.94% |
| 2025-07-23 | 26.50 | 27.35 | 26.44 | 26.60 | 26.53 | qfq | 11,307,819 | 303,192,722 | -0.23% |
| 2025-07-22 | 25.41 | 27.42 | 25.37 | 26.66 | 26.59 | qfq | 15,557,125 | 417,118,656 | 4.75% |
| 2025-07-21 | 25.60 | 25.66 | 25.14 | 25.45 | 25.39 | qfq | 6,897,395 | 174,971,400 | -0.70% |
| 2025-07-18 | 26.09 | 26.09 | 25.23 | 25.63 | 25.57 | qfq | 7,827,283 | 199,790,221 | -1.69% |
| 2025-07-17 | 25.43 | 26.16 | 25.26 | 26.07 | 26.01 | qfq | 9,072,586 | 232,963,490 | 2.20% |
| 2025-07-16 | 25.73 | 25.98 | 25.21 | 25.51 | 25.45 | qfq | 7,398,445 | 188,832,683 | -1.62% |
| 2025-07-15 | 25.50 | 26.43 | 25.32 | 25.93 | 25.87 | qfq | 8,992,043 | 232,488,687 | 1.05% |
| 2025-07-14 | 25.51 | 26.10 | 25.25 | 25.66 | 25.60 | qfq | 11,548,078 | 295,725,947 | 0.59% |
| 2025-07-11 | 24.98 | 25.91 | 24.70 | 25.51 | 25.45 | qfq | 13,284,671 | 336,963,870 | 2.53% |
| 2025-07-10 | 23.62 | 25.98 | 23.60 | 24.88 | 24.82 | qfq | 18,840,424 | 469,739,654 | 8.08% |
| 2025-07-09 | 22.90 | 23.20 | 22.69 | 23.02 | 22.96 | qfq | 3,750,947 | 85,828,520 | 0.17% |
| 2025-07-08 | 22.85 | 23.33 | 22.74 | 22.98 | 22.92 | qfq | 5,103,692 | 117,446,386 | 0.92% |
| 2025-07-07 | 22.84 | 23.01 | 22.45 | 22.77 | 22.71 | qfq | 3,774,402 | 85,521,756 | -0.44% |
| 2025-07-04 | 23.28 | 23.28 | 22.50 | 22.87 | 22.81 | qfq | 3,954,397 | 90,268,702 | -1.08% |
| 2025-07-03 | 22.75 | 23.42 | 22.64 | 23.12 | 23.06 | qfq | 5,890,637 | 136,129,539 | 1.54% |
| 2025-07-02 | 22.85 | 22.98 | 22.45 | 22.77 | 22.71 | qfq | 4,485,618 | 101,695,410 | -0.52% |
| 2025-07-01 | 22.85 | 23.26 | 22.66 | 22.89 | 22.83 | qfq | 5,305,512 | 121,823,675 | 0.26% |
| 2025-06-30 | 21.40 | 22.98 | 21.18 | 22.83 | 22.77 | qfq | 8,486,359 | 189,613,616 | 6.68% |
| 2025-06-27 | 21.45 | 21.73 | 21.36 | 21.40 | 21.35 | qfq | 2,724,345 | 58,613,908 | 0.19% |
| 2025-06-26 | 21.58 | 21.76 | 21.23 | 21.36 | 21.31 | qfq | 3,245,671 | 69,843,920 | -0.79% |
| 2025-06-25 | 21.23 | 21.59 | 21.16 | 21.53 | 21.48 | qfq | 3,266,806 | 69,915,600 | 1.32% |
| 2025-06-24 | 20.74 | 21.33 | 20.72 | 21.25 | 21.20 | qfq | 3,804,213 | 80,403,686 | 2.76% |
| 2025-06-23 | 20.49 | 20.76 | 20.38 | 20.68 | 20.63 | qfq | 2,326,997 | 48,014,055 | 1.17% |
| 2025-06-20 | 20.58 | 20.84 | 20.43 | 20.44 | 20.39 | qfq | 1,863,769 | 38,307,292 | -0.34% |
| 2025-06-19 | 20.90 | 21.15 | 20.43 | 20.51 | 20.46 | qfq | 2,877,128 | 59,673,206 | -2.10% |
| 2025-06-18 | 21.10 | 21.10 | 20.78 | 20.95 | 20.90 | qfq | 2,473,307 | 51,765,127 | -1.18% |
| 2025-06-17 | 21.67 | 22.11 | 20.79 | 21.20 | 21.15 | qfq | 6,364,932 | 135,857,396 | -1.62% |
| 2025-06-16 | 21.76 | 21.87 | 21.46 | 21.55 | 21.50 | qfq | 2,536,696 | 54,957,404 | -0.55% |
| 2025-06-13 | 22.30 | 22.30 | 21.46 | 21.67 | 21.62 | qfq | 5,055,791 | 110,000,463 | -3.39% |
| 2025-06-12 | 22.35 | 22.65 | 22.27 | 22.43 | 22.31 | qfq | 2,934,608 | 65,761,233 | -0.18% |
| 2025-06-11 | 22.74 | 22.80 | 22.37 | 22.47 | 22.35 | qfq | 2,876,426 | 64,830,512 | -0.31% |
| 2025-06-10 | 22.69 | 23.03 | 22.23 | 22.54 | 22.42 | qfq | 6,383,008 | 144,502,366 | 0.00% |
| 2025-06-09 | 21.65 | 22.77 | 21.39 | 22.54 | 22.42 | qfq | 7,480,461 | 166,984,653 | 4.93% |
| 2025-06-06 | 21.82 | 21.98 | 21.36 | 21.48 | 21.37 | qfq | 3,061,866 | 66,001,940 | -1.47% |
| 2025-06-05 | 21.98 | 22.10 | 21.65 | 21.80 | 21.69 | qfq | 3,328,619 | 72,538,751 | -0.91% |
| 2025-06-04 | 21.70 | 22.17 | 21.70 | 22.00 | 21.88 | qfq | 3,377,274 | 74,112,376 | 0.27% |
| 2025-06-03 | 20.81 | 22.34 | 20.71 | 21.94 | 21.82 | qfq | 8,188,091 | 179,619,808 | 5.43% |
| 2025-05-30 | 21.08 | 21.29 | 20.74 | 20.81 | 20.70 | qfq | 3,379,233 | 70,788,072 | -1.09% |
| 2025-05-29 | 20.55 | 21.10 | 20.50 | 21.04 | 20.93 | qfq | 3,982,309 | 83,290,414 | 1.84% |
| 2025-05-28 | 20.82 | 20.90 | 20.60 | 20.66 | 20.55 | qfq | 1,771,819 | 36,724,202 | -0.43% |
| 2025-05-27 | 20.88 | 21.07 | 20.62 | 20.75 | 20.64 | qfq | 2,370,828 | 49,299,532 | -0.77% |
| 2025-05-26 | 20.88 | 21.13 | 20.75 | 20.91 | 20.80 | qfq | 1,608,850 | 33,695,666 | -0.19% |
| 2025-05-23 | 20.94 | 21.42 | 20.92 | 20.95 | 20.84 | qfq | 2,910,915 | 61,541,394 | 0.05% |
| 2025-05-22 | 21.73 | 21.75 | 20.90 | 20.94 | 20.83 | qfq | 3,959,081 | 84,210,759 | -3.10% |
| 2025-05-21 | 21.42 | 22.37 | 21.23 | 21.61 | 21.50 | qfq | 5,281,923 | 114,829,770 | 0.84% |
| 2025-05-20 | 21.30 | 21.65 | 21.23 | 21.43 | 21.32 | qfq | 2,423,169 | 51,913,447 | 0.80% |
| 2025-05-19 | 21.58 | 21.59 | 21.13 | 21.26 | 21.15 | qfq | 3,825,134 | 81,603,460 | -1.48% |
| 2025-05-16 | 21.36 | 21.80 | 21.30 | 21.58 | 21.47 | qfq | 2,704,673 | 58,195,712 | -0.32% |
| 2025-05-15 | 21.55 | 21.95 | 21.40 | 21.65 | 21.54 | qfq | 2,946,254 | 63,591,428 | 0.09% |
| 2025-05-14 | 21.39 | 22.23 | 21.20 | 21.63 | 21.52 | qfq | 5,535,527 | 121,086,334 | 1.12% |
| 2025-05-13 | 21.66 | 21.72 | 21.00 | 21.39 | 21.28 | qfq | 6,157,343 | 130,983,755 | -2.46% |
| 2025-05-12 | 22.05 | 22.30 | 21.41 | 21.93 | 21.81 | qfq | 4,399,828 | 96,500,071 | -0.41% |
| 2025-05-09 | 22.90 | 22.90 | 22.02 | 22.02 | 21.90 | qfq | 4,509,500 | 100,680,877 | -2.95% |
| 2025-05-08 | 22.51 | 23.23 | 22.51 | 22.69 | 22.57 | qfq | 4,107,694 | 94,129,962 | -0.13% |
| 2025-05-07 | 22.75 | 23.18 | 22.39 | 22.72 | 22.60 | qfq | 4,162,604 | 94,674,484 | 0.00% |
| 2025-05-06 | 22.50 | 22.81 | 22.33 | 22.72 | 22.60 | qfq | 4,241,101 | 95,966,392 | 1.61% |
| 2025-04-30 | 22.50 | 22.62 | 22.27 | 22.36 | 22.24 | qfq | 3,401,750 | 76,299,603 | -0.18% |
| 2025-04-29 | 22.33 | 22.70 | 22.15 | 22.40 | 22.28 | qfq | 3,285,496 | 73,526,723 | -0.36% |
| 2025-04-28 | 22.28 | 22.62 | 21.90 | 22.48 | 22.36 | qfq | 3,875,217 | 86,550,200 | 0.45% |
| 2025-04-25 | 22.81 | 22.95 | 21.70 | 22.38 | 22.26 | qfq | 9,267,466 | 206,215,749 | -2.70% |
| 2025-04-24 | 23.44 | 23.65 | 22.77 | 23.00 | 22.88 | qfq | 5,476,561 | 126,329,548 | -1.92% |
| 2025-04-23 | 23.76 | 24.34 | 23.33 | 23.45 | 23.33 | qfq | 6,124,340 | 144,806,846 | -2.37% |
| 2025-04-22 | 23.50 | 24.42 | 22.77 | 24.02 | 23.89 | qfq | 8,882,698 | 208,626,855 | 1.52% |
| 2025-04-21 | 23.20 | 23.85 | 23.15 | 23.66 | 23.54 | qfq | 4,591,186 | 108,187,258 | 0.98% |
| 2025-04-18 | 23.50 | 24.03 | 23.09 | 23.43 | 23.31 | qfq | 5,301,520 | 124,187,692 | -0.51% |
| 2025-04-17 | 22.38 | 24.26 | 22.22 | 23.55 | 23.43 | qfq | 10,942,982 | 258,639,145 | 4.30% |
| 2025-04-16 | 22.75 | 23.12 | 22.38 | 22.58 | 22.46 | qfq | 5,005,698 | 113,451,239 | -1.22% |
| 2025-04-15 | 23.05 | 23.18 | 22.50 | 22.86 | 22.74 | qfq | 5,196,399 | 118,668,720 | -0.74% |
| 2025-04-14 | 22.91 | 23.42 | 22.54 | 23.03 | 22.91 | qfq | 9,126,693 | 209,848,734 | 1.10% |
| 2025-04-11 | 20.48 | 23.30 | 20.42 | 22.78 | 22.66 | qfq | 13,936,555 | 312,571,445 | 10.74% |
| 2025-04-10 | 20.50 | 20.95 | 20.17 | 20.57 | 20.46 | qfq | 5,054,974 | 103,962,779 | 1.43% |
| 2025-04-09 | 18.57 | 20.69 | 17.60 | 20.28 | 20.17 | qfq | 8,192,136 | 159,204,382 | 7.47% |
| 2025-04-08 | 18.40 | 19.28 | 18.40 | 18.87 | 18.77 | qfq | 6,461,022 | 121,096,697 | 3.74% |
| 2025-04-07 | 20.50 | 21.41 | 17.48 | 18.19 | 18.09 | qfq | 10,602,503 | 209,380,712 | -15.00% |
| 2025-04-03 | 21.59 | 22.19 | 21.21 | 21.40 | 21.29 | qfq | 3,286,756 | 71,065,469 | -1.88% |
| 2025-04-02 | 21.50 | 22.19 | 21.40 | 21.81 | 21.70 | qfq | 4,201,058 | 91,844,333 | 1.44% |
| 2025-04-01 | 21.10 | 22.11 | 21.10 | 21.50 | 21.39 | qfq | 4,252,896 | 92,342,000 | 1.70% |
| 2025-03-31 | 21.10 | 21.35 | 20.84 | 21.14 | 21.03 | qfq | 2,792,248 | 58,874,561 | -0.33% |
| 2025-03-28 | 21.41 | 21.74 | 21.04 | 21.21 | 21.10 | qfq | 3,209,896 | 68,679,951 | -0.89% |
| 2025-03-27 | 20.47 | 21.68 | 20.18 | 21.40 | 21.29 | qfq | 4,991,881 | 105,710,490 | 3.98% |
| 2025-03-26 | 20.46 | 20.93 | 20.46 | 20.58 | 20.47 | qfq | 2,086,585 | 43,101,192 | 0.15% |
| 2025-03-25 | 20.35 | 20.71 | 20.26 | 20.55 | 20.44 | qfq | 2,649,004 | 54,292,337 | 0.98% |
| 2025-03-24 | 21.29 | 21.40 | 20.12 | 20.35 | 20.24 | qfq | 5,351,424 | 110,124,193 | -4.46% |
| 2025-03-21 | 21.77 | 21.89 | 21.26 | 21.30 | 21.19 | qfq | 3,219,466 | 69,241,227 | -2.52% |
| 2025-03-20 | 22.01 | 22.06 | 21.69 | 21.85 | 21.74 | qfq | 3,086,530 | 67,247,192 | -1.04% |
| 2025-03-19 | 22.20 | 22.30 | 21.76 | 22.08 | 21.96 | qfq | 4,294,896 | 94,556,055 | -0.27% |
| 2025-03-18 | 21.50 | 22.48 | 21.27 | 22.14 | 22.02 | qfq | 8,877,231 | 195,863,390 | 4.24% |
| 2025-03-17 | 21.52 | 21.69 | 21.06 | 21.24 | 21.13 | qfq | 3,755,206 | 79,898,555 | -1.30% |
| 2025-03-14 | 21.21 | 21.58 | 20.92 | 21.52 | 21.41 | qfq | 4,981,440 | 105,937,169 | 1.37% |
| 2025-03-13 | 21.81 | 21.97 | 21.03 | 21.23 | 21.12 | qfq | 5,165,401 | 110,113,706 | -3.32% |
| 2025-03-12 | 22.00 | 22.27 | 21.50 | 21.96 | 21.84 | qfq | 5,288,156 | 115,408,686 | -0.50% |
| 2025-03-11 | 22.00 | 22.19 | 21.45 | 22.07 | 21.95 | qfq | 5,732,248 | 125,110,460 | -0.32% |
| 2025-03-10 | 21.66 | 22.67 | 21.66 | 22.14 | 22.02 | qfq | 6,645,952 | 147,477,561 | 2.26% |
| 2025-03-07 | 22.00 | 22.15 | 21.41 | 21.65 | 21.54 | qfq | 4,653,552 | 101,236,512 | -1.50% |
| 2025-03-06 | 21.47 | 22.19 | 21.45 | 21.98 | 21.86 | qfq | 8,752,147 | 191,805,094 | 2.85% |
| 2025-03-05 | 21.45 | 21.80 | 21.08 | 21.37 | 21.26 | qfq | 6,831,226 | 146,300,098 | -0.37% |
| 2025-03-04 | 21.18 | 21.66 | 20.80 | 21.45 | 21.34 | qfq | 7,210,879 | 153,082,047 | 1.27% |
| 2025-03-03 | 21.76 | 22.00 | 21.04 | 21.18 | 21.07 | qfq | 13,201,284 | 284,164,714 | -2.98% |
| 2025-02-28 | 22.47 | 23.09 | 21.76 | 21.83 | 21.72 | qfq | 14,585,638 | 325,707,948 | -2.93% |
| 2025-02-27 | 20.30 | 23.24 | 20.30 | 22.49 | 22.37 | qfq | 23,352,914 | 508,988,343 | 15.04% |
| 2025-02-26 | 19.17 | 19.69 | 19.03 | 19.55 | 19.45 | qfq | 4,141,942 | 80,387,591 | 1.98% |
| 2025-02-25 | 19.10 | 19.44 | 18.98 | 19.17 | 19.07 | qfq | 3,497,471 | 67,357,052 | -0.16% |
| 2025-02-24 | 19.30 | 19.41 | 18.73 | 19.20 | 19.10 | qfq | 4,790,707 | 91,793,961 | -0.67% |
| 2025-02-21 | 19.24 | 19.47 | 19.02 | 19.33 | 19.23 | qfq | 5,321,198 | 102,509,307 | 0.94% |
| 2025-02-20 | 18.68 | 19.29 | 18.68 | 19.15 | 19.05 | qfq | 4,689,255 | 89,471,850 | 1.81% |
| 2025-02-19 | 18.46 | 18.88 | 18.38 | 18.81 | 18.71 | qfq | 3,574,596 | 66,688,830 | 1.79% |
| 2025-02-18 | 19.10 | 19.15 | 18.41 | 18.48 | 18.38 | qfq | 3,693,486 | 69,293,002 | -3.04% |
| 2025-02-17 | 19.42 | 19.68 | 18.97 | 19.06 | 18.96 | qfq | 4,590,891 | 88,461,392 | -1.85% |
| 2025-02-14 | 18.96 | 19.55 | 18.96 | 19.42 | 19.32 | qfq | 4,856,888 | 93,901,943 | 2.26% |
| 2025-02-13 | 19.46 | 19.55 | 18.99 | 18.99 | 18.89 | qfq | 3,280,828 | 63,136,153 | -2.37% |
| 2025-02-12 | 18.76 | 19.57 | 18.70 | 19.45 | 19.35 | qfq | 6,668,997 | 128,007,467 | 3.07% |
| 2025-02-11 | 19.00 | 19.03 | 18.42 | 18.87 | 18.77 | qfq | 3,401,107 | 63,583,339 | 0.27% |
| 2025-02-10 | 18.73 | 18.97 | 18.46 | 18.82 | 18.72 | qfq | 4,715,717 | 88,704,884 | 0.48% |
| 2025-02-07 | 18.19 | 18.99 | 18.05 | 18.73 | 18.63 | qfq | 6,604,220 | 122,644,289 | 3.37% |
| 2025-02-06 | 17.57 | 18.27 | 17.42 | 18.12 | 18.02 | qfq | 3,653,484 | 65,825,043 | 2.66% |
| 2025-02-05 | 17.45 | 17.75 | 17.30 | 17.65 | 17.56 | qfq | 2,606,107 | 45,796,676 | 2.74% |
| 2025-01-27 | 17.57 | 17.73 | 17.18 | 17.18 | 17.09 | qfq | 1,614,952 | 28,149,852 | -1.83% |
| 2025-01-24 | 17.21 | 17.51 | 17.17 | 17.50 | 17.41 | qfq | 2,108,003 | 36,607,812 | 1.80% |
| 2025-01-23 | 17.11 | 17.69 | 17.04 | 17.19 | 17.10 | qfq | 3,267,744 | 56,917,298 | 1.42% |
| 2025-01-22 | 16.97 | 17.01 | 16.72 | 16.95 | 16.86 | qfq | 1,258,204 | 21,226,368 | -0.12% |
| 2025-01-21 | 17.21 | 17.25 | 16.76 | 16.97 | 16.88 | qfq | 1,376,709 | 23,313,049 | -0.88% |
| 2025-01-20 | 17.14 | 17.37 | 17.01 | 17.12 | 17.03 | qfq | 2,096,810 | 36,007,234 | 0.77% |
| 2025-01-17 | 16.81 | 17.14 | 16.67 | 16.99 | 16.90 | qfq | 1,736,984 | 29,375,429 | 0.95% |
| 2025-01-16 | 16.96 | 17.35 | 16.73 | 16.83 | 16.74 | qfq | 2,079,661 | 35,401,481 | -0.77% |
| 2025-01-15 | 17.25 | 17.25 | 16.80 | 16.96 | 16.87 | qfq | 1,764,630 | 29,920,417 | -1.45% |
| 2025-01-14 | 16.71 | 17.24 | 16.54 | 17.21 | 17.12 | qfq | 2,798,238 | 47,532,885 | 3.74% |
| 2025-01-13 | 16.22 | 16.66 | 16.16 | 16.59 | 16.50 | qfq | 2,208,459 | 36,318,774 | 2.03% |
| 2025-01-10 | 16.80 | 16.94 | 16.25 | 16.26 | 16.17 | qfq | 2,107,391 | 34,850,045 | -2.52% |
| 2025-01-09 | 16.77 | 16.95 | 16.51 | 16.68 | 16.59 | qfq | 2,199,451 | 36,856,082 | -0.36% |
| 2025-01-08 | 17.15 | 17.18 | 16.39 | 16.74 | 16.65 | qfq | 3,082,549 | 51,501,567 | -2.56% |
| 2025-01-07 | 17.10 | 17.27 | 16.96 | 17.18 | 17.09 | qfq | 2,530,972 | 43,266,494 | 0.29% |
| 2025-01-06 | 17.41 | 17.62 | 17.03 | 17.13 | 17.04 | qfq | 2,494,992 | 43,218,141 | -0.52% |
| 2025-01-03 | 17.15 | 17.40 | 16.92 | 17.22 | 17.13 | qfq | 3,927,403 | 67,435,873 | 0.58% |
| 2025-01-02 | 17.61 | 17.68 | 16.91 | 17.12 | 17.03 | qfq | 3,486,607 | 60,423,577 | -2.73% |
| 2024-12-31 | 18.02 | 18.08 | 17.52 | 17.60 | 17.51 | qfq | 3,700,446 | 65,480,809 | -2.11% |
| 2024-12-30 | 18.37 | 18.53 | 17.85 | 17.98 | 17.89 | qfq | 4,990,953 | 90,574,170 | -2.44% |
| 2024-12-27 | 18.45 | 18.63 | 18.25 | 18.43 | 18.33 | qfq | 4,145,381 | 76,470,967 | 0.00% |
| 2024-12-26 | 18.52 | 18.69 | 18.31 | 18.43 | 18.33 | qfq | 3,109,617 | 57,458,579 | -0.75% |
| 2024-12-25 | 18.77 | 18.85 | 18.10 | 18.57 | 18.47 | qfq | 3,425,032 | 62,785,528 | -0.16% |
| 2024-12-24 | 18.56 | 18.66 | 18.26 | 18.60 | 18.50 | qfq | 3,342,812 | 61,677,255 | 0.54% |
| 2024-12-23 | 18.81 | 18.83 | 18.15 | 18.50 | 18.40 | qfq | 3,577,634 | 65,645,352 | -1.23% |
| 2024-12-20 | 18.83 | 19.02 | 18.57 | 18.73 | 18.63 | qfq | 4,220,356 | 79,244,147 | -0.37% |
| 2024-12-19 | 18.45 | 18.88 | 18.08 | 18.80 | 18.70 | qfq | 4,969,233 | 91,830,834 | 1.29% |
| 2024-12-18 | 18.62 | 18.83 | 18.44 | 18.56 | 18.46 | qfq | 2,989,890 | 55,656,903 | -0.11% |
| 2024-12-17 | 19.16 | 19.16 | 18.42 | 18.58 | 18.48 | qfq | 5,112,386 | 95,748,679 | -3.03% |
| 2024-12-16 | 19.76 | 19.78 | 18.99 | 19.16 | 19.06 | qfq | 5,602,983 | 108,278,664 | -3.96% |
| 2024-12-13 | 20.42 | 20.45 | 19.45 | 19.95 | 19.85 | qfq | 9,155,738 | 181,337,986 | -2.73% |
| 2024-12-12 | 20.85 | 20.85 | 20.28 | 20.51 | 20.40 | qfq | 4,938,137 | 101,228,208 | -1.44% |
| 2024-12-11 | 21.08 | 21.35 | 20.71 | 20.81 | 20.70 | qfq | 4,211,663 | 88,138,724 | -1.42% |
| 2024-12-10 | 21.54 | 21.77 | 21.10 | 21.11 | 21.00 | qfq | 5,652,938 | 120,828,449 | 1.49% |
| 2024-12-09 | 20.95 | 21.24 | 20.63 | 20.80 | 20.69 | qfq | 3,288,505 | 68,697,097 | -0.62% |
| 2024-12-06 | 20.57 | 21.24 | 20.20 | 20.93 | 20.82 | qfq | 4,366,518 | 90,655,205 | 1.80% |
| 2024-12-05 | 20.20 | 20.79 | 20.10 | 20.56 | 20.45 | qfq | 3,044,839 | 62,520,574 | 1.53% |
| 2024-12-04 | 20.70 | 20.80 | 20.11 | 20.25 | 20.14 | qfq | 2,933,078 | 60,027,805 | -2.41% |
| 2024-12-03 | 21.05 | 21.05 | 20.50 | 20.75 | 20.64 | qfq | 3,295,138 | 68,327,610 | -1.14% |
| 2024-12-02 | 20.35 | 21.49 | 20.11 | 20.99 | 20.88 | qfq | 5,788,175 | 121,063,390 | 3.14% |
| 2024-11-29 | 19.98 | 20.54 | 19.56 | 20.35 | 20.24 | qfq | 4,245,764 | 85,632,952 | 1.50% |
| 2024-11-28 | 20.06 | 20.17 | 19.81 | 20.05 | 19.94 | qfq | 3,175,939 | 63,421,237 | -0.20% |
| 2024-11-27 | 19.55 | 20.10 | 19.20 | 20.09 | 19.98 | qfq | 3,550,256 | 69,531,055 | 2.55% |
| 2024-11-26 | 20.00 | 20.32 | 19.55 | 19.59 | 19.49 | qfq | 3,221,565 | 64,034,180 | -2.92% |
| 2024-11-25 | 19.83 | 20.31 | 19.81 | 20.18 | 20.07 | qfq | 3,178,553 | 63,721,444 | 1.41% |
| 2024-11-22 | 21.31 | 21.52 | 19.90 | 19.90 | 19.80 | qfq | 4,798,240 | 98,760,890 | -6.48% |
| 2024-11-21 | 21.62 | 21.80 | 21.08 | 21.28 | 21.17 | qfq | 3,774,769 | 80,557,338 | -1.57% |
| 2024-11-20 | 21.25 | 21.83 | 21.06 | 21.62 | 21.51 | qfq | 4,922,872 | 105,625,206 | 1.74% |
| 2024-11-19 | 20.74 | 21.56 | 20.42 | 21.25 | 21.14 | qfq | 4,860,627 | 102,355,608 | 2.56% |
| 2024-11-18 | 21.85 | 22.02 | 20.52 | 20.72 | 20.61 | qfq | 5,754,501 | 121,624,625 | -5.82% |
| 2024-11-15 | 23.40 | 23.64 | 21.45 | 22.00 | 21.88 | qfq | 8,689,485 | 194,252,122 | -5.98% |
| 2024-11-14 | 23.81 | 24.37 | 23.37 | 23.40 | 23.28 | qfq | 6,145,932 | 146,590,568 | -1.97% |
| 2024-11-13 | 24.16 | 25.30 | 23.41 | 23.87 | 23.74 | qfq | 8,878,245 | 215,699,163 | -1.04% |
| 2024-11-12 | 23.49 | 25.47 | 23.08 | 24.12 | 23.99 | qfq | 14,244,014 | 348,360,920 | 3.61% |
| 2024-11-11 | 21.30 | 23.44 | 21.20 | 23.28 | 23.16 | qfq | 10,956,961 | 248,367,648 | 8.53% |
| 2024-11-08 | 21.30 | 21.64 | 20.92 | 21.45 | 21.34 | qfq | 7,004,556 | 149,438,850 | 1.90% |
| 2024-11-07 | 20.37 | 21.05 | 20.20 | 21.05 | 20.94 | qfq | 4,138,336 | 85,622,508 | 2.98% |
| 2024-11-06 | 20.65 | 21.02 | 20.21 | 20.44 | 20.33 | qfq | 4,969,481 | 102,509,015 | -0.78% |
| 2024-11-05 | 20.02 | 20.71 | 19.75 | 20.60 | 20.49 | qfq | 5,957,852 | 121,848,292 | 2.90% |
| 2024-11-04 | 19.65 | 20.31 | 19.61 | 20.02 | 19.91 | qfq | 2,790,076 | 55,871,945 | 1.68% |
| 2024-11-01 | 20.80 | 20.95 | 19.68 | 19.69 | 19.59 | qfq | 5,776,000 | 115,973,158 | -4.28% |
| 2024-10-31 | 20.42 | 21.24 | 20.21 | 20.57 | 20.46 | qfq | 5,805,024 | 119,745,780 | -0.63% |
| 2024-10-30 | 20.45 | 21.10 | 20.32 | 20.70 | 20.59 | qfq | 5,521,199 | 114,170,698 | -0.10% |
| 2024-10-29 | 22.10 | 22.49 | 20.64 | 20.72 | 20.61 | qfq | 7,574,954 | 161,893,718 | -6.33% |
| 2024-10-28 | 21.36 | 22.17 | 20.91 | 22.12 | 22.00 | qfq | 7,258,769 | 156,987,121 | 3.56% |
| 2024-10-25 | 21.07 | 21.66 | 20.81 | 21.36 | 21.25 | qfq | 6,222,848 | 132,396,573 | 1.38% |
| 2024-10-24 | 21.16 | 21.50 | 20.91 | 21.07 | 20.96 | qfq | 4,183,478 | 88,487,433 | -0.66% |
| 2024-10-23 | 21.24 | 21.78 | 21.00 | 21.21 | 21.10 | qfq | 5,604,727 | 120,028,356 | -0.47% |
| 2024-10-22 | 21.47 | 21.67 | 21.00 | 21.31 | 21.20 | qfq | 6,992,895 | 149,123,094 | -1.11% |
| 2024-10-21 | 22.00 | 22.19 | 20.90 | 21.55 | 21.44 | qfq | 12,419,163 | 266,680,781 | -2.58% |
| 2024-10-18 | 21.15 | 22.79 | 20.54 | 22.12 | 22.00 | qfq | 12,065,437 | 260,348,529 | 4.19% |
| 2024-10-17 | 20.00 | 21.97 | 19.68 | 21.23 | 21.12 | qfq | 14,980,790 | 314,722,790 | 8.04% |
| 2024-10-16 | 18.31 | 20.20 | 18.08 | 19.65 | 19.55 | qfq | 14,274,582 | 276,913,760 | 6.22% |
| 2024-10-15 | 19.03 | 19.45 | 18.42 | 18.50 | 18.40 | qfq | 5,785,896 | 109,885,339 | -3.95% |
| 2024-10-14 | 19.06 | 19.40 | 18.21 | 19.26 | 19.16 | qfq | 8,849,300 | 167,073,972 | 1.48% |
| 2024-10-11 | 19.29 | 19.70 | 18.30 | 18.98 | 18.88 | qfq | 9,261,602 | 175,545,775 | -2.92% |
| 2024-10-10 | 21.10 | 21.61 | 19.50 | 19.55 | 19.45 | qfq | 11,485,266 | 234,329,714 | -6.95% |
| 2024-10-09 | 23.01 | 23.48 | 21.01 | 21.01 | 20.90 | qfq | 15,480,833 | 347,792,594 | -10.21% |
| 2024-10-08 | 23.35 | 23.40 | 21.13 | 23.40 | 23.28 | qfq | 23,948,917 | 539,097,245 | 20.00% |
| 2024-09-30 | 17.49 | 19.51 | 17.12 | 19.50 | 19.40 | qfq | 14,104,152 | 260,259,076 | 19.27% |
| 2024-09-27 | 15.44 | 16.38 | 15.23 | 16.35 | 16.26 | qfq | 5,259,595 | 82,935,775 | 9.36% |
| 2024-09-26 | 14.17 | 14.96 | 14.06 | 14.95 | 14.87 | qfq | 4,786,102 | 69,463,427 | 5.58% |
| 2024-09-25 | 14.35 | 14.72 | 14.15 | 14.16 | 14.09 | qfq | 4,859,843 | 70,295,057 | -0.56% |
| 2024-09-24 | 13.65 | 14.31 | 13.43 | 14.24 | 14.17 | qfq | 4,488,733 | 62,761,372 | 5.48% |
| 2024-09-23 | 13.68 | 13.83 | 13.29 | 13.50 | 13.43 | qfq | 2,558,075 | 34,673,751 | 0.90% |
| 2024-09-20 | 13.87 | 13.89 | 13.23 | 13.38 | 13.31 | qfq | 2,786,799 | 37,424,117 | -3.11% |
| 2024-09-19 | 13.80 | 14.22 | 13.55 | 13.81 | 13.74 | qfq | 2,853,822 | 39,626,387 | 1.02% |
| 2024-09-18 | 13.85 | 13.89 | 13.46 | 13.67 | 13.60 | qfq | 1,820,483 | 24,784,716 | -0.94% |
| 2024-09-13 | 14.20 | 14.20 | 13.79 | 13.80 | 13.73 | qfq | 2,194,117 | 30,573,359 | -2.61% |
| 2024-09-12 | 14.15 | 14.54 | 14.08 | 14.17 | 14.10 | qfq | 2,827,805 | 40,467,181 | 0.43% |
| 2024-09-11 | 13.83 | 14.21 | 13.72 | 14.11 | 14.04 | qfq | 2,458,509 | 34,564,876 | 1.66% |
| 2024-09-10 | 13.79 | 13.94 | 13.48 | 13.88 | 13.81 | qfq | 2,316,356 | 31,667,069 | 1.02% |
| 2024-09-09 | 13.97 | 14.25 | 13.65 | 13.74 | 13.67 | qfq | 3,428,736 | 47,639,949 | -0.87% |
| 2024-09-06 | 14.88 | 14.92 | 13.80 | 13.86 | 13.79 | qfq | 4,546,995 | 64,541,986 | -6.85% |
| 2024-09-05 | 14.79 | 15.10 | 14.70 | 14.88 | 14.80 | qfq | 1,944,272 | 28,952,994 | 0.68% |
| 2024-09-04 | 14.84 | 15.05 | 14.69 | 14.78 | 14.70 | qfq | 2,104,413 | 31,264,295 | -0.40% |
| 2024-09-03 | 14.51 | 15.10 | 14.51 | 14.84 | 14.76 | qfq | 2,857,006 | 42,449,422 | 1.78% |
| 2024-09-02 | 15.21 | 15.30 | 14.55 | 14.58 | 14.50 | qfq | 3,906,482 | 58,048,923 | -5.75% |
| 2024-08-30 | 15.17 | 15.78 | 15.09 | 15.47 | 15.39 | qfq | 3,349,922 | 51,987,913 | 2.04% |
| 2024-08-29 | 14.95 | 15.24 | 14.85 | 15.16 | 15.08 | qfq | 2,663,643 | 40,181,124 | 1.27% |
| 2024-08-28 | 14.84 | 15.18 | 14.49 | 14.97 | 14.89 | qfq | 2,243,368 | 33,405,041 | -0.07% |
| 2024-08-27 | 15.03 | 15.17 | 14.85 | 14.98 | 14.90 | qfq | 1,640,455 | 24,554,547 | -0.47% |
| 2024-08-26 | 14.70 | 15.25 | 14.69 | 15.05 | 14.97 | qfq | 2,714,566 | 40,795,687 | 2.59% |
| 2024-08-23 | 14.77 | 14.88 | 14.50 | 14.67 | 14.59 | qfq | 1,777,131 | 26,009,482 | -0.47% |
| 2024-08-22 | 14.77 | 14.89 | 14.48 | 14.74 | 14.66 | qfq | 2,987,214 | 43,863,862 | -0.07% |
| 2024-08-21 | 15.02 | 15.15 | 14.66 | 14.75 | 14.67 | qfq | 3,518,981 | 52,352,731 | -2.45% |
| 2024-08-20 | 16.65 | 16.65 | 15.04 | 15.12 | 15.04 | qfq | 6,412,503 | 99,269,653 | -8.31% |
| 2024-08-19 | 16.74 | 16.98 | 16.49 | 16.49 | 16.40 | qfq | 1,901,472 | 31,669,997 | -1.32% |
| 2024-08-16 | 16.91 | 17.08 | 16.68 | 16.71 | 16.62 | qfq | 2,293,356 | 38,551,563 | -1.82% |
| 2024-08-15 | 16.82 | 17.38 | 16.71 | 17.02 | 16.93 | qfq | 2,437,748 | 41,622,524 | 0.89% |
| 2024-08-14 | 17.30 | 17.68 | 16.80 | 16.87 | 16.78 | qfq | 3,357,657 | 56,873,987 | -3.82% |
| 2024-08-13 | 17.44 | 17.60 | 17.10 | 17.54 | 17.45 | qfq | 1,771,878 | 30,738,417 | 0.57% |
| 2024-08-12 | 17.66 | 17.95 | 17.31 | 17.44 | 17.35 | qfq | 2,184,355 | 38,438,178 | -1.58% |
| 2024-08-09 | 18.31 | 18.50 | 17.70 | 17.72 | 17.63 | qfq | 1,666,644 | 30,000,960 | -2.64% |
| 2024-08-08 | 18.27 | 18.36 | 17.94 | 18.20 | 18.10 | qfq | 2,224,018 | 40,395,087 | -0.38% |
| 2024-08-07 | 18.35 | 18.65 | 18.19 | 18.27 | 18.17 | qfq | 2,102,011 | 38,596,764 | -0.76% |
| 2024-08-06 | 18.18 | 18.41 | 18.02 | 18.41 | 18.31 | qfq | 2,206,377 | 40,288,067 | 2.85% |
| 2024-08-05 | 18.11 | 18.50 | 17.90 | 17.90 | 17.81 | qfq | 2,328,354 | 42,325,616 | -1.65% |
| 2024-08-02 | 18.25 | 18.72 | 18.16 | 18.20 | 18.10 | qfq | 2,663,429 | 49,114,452 | -0.55% |
| 2024-08-01 | 18.65 | 18.78 | 18.26 | 18.30 | 18.20 | qfq | 2,643,542 | 48,747,266 | -1.88% |
| 2024-07-31 | 17.50 | 18.69 | 17.25 | 18.65 | 18.55 | qfq | 4,613,197 | 83,952,831 | 6.57% |
| 2024-07-30 | 17.86 | 17.88 | 17.43 | 17.50 | 17.41 | qfq | 3,241,361 | 56,994,650 | -1.30% |
| 2024-07-29 | 17.20 | 18.18 | 17.17 | 17.73 | 17.64 | qfq | 4,594,697 | 81,006,561 | 4.60% |
| 2024-07-26 | 17.03 | 17.18 | 16.81 | 16.95 | 16.86 | qfq | 2,235,876 | 37,886,071 | -0.41% |
| 2024-07-25 | 16.66 | 17.27 | 16.58 | 17.02 | 16.93 | qfq | 1,896,375 | 32,321,560 | 1.55% |
| 2024-07-24 | 17.13 | 17.20 | 16.69 | 16.76 | 16.67 | qfq | 1,843,042 | 31,075,522 | -2.56% |
| 2024-07-23 | 17.60 | 17.60 | 17.20 | 17.20 | 17.11 | qfq | 2,066,497 | 35,893,017 | -2.49% |
| 2024-07-22 | 17.28 | 17.73 | 17.23 | 17.64 | 17.55 | qfq | 2,806,946 | 49,259,644 | 2.20% |
| 2024-07-19 | 16.79 | 17.39 | 16.76 | 17.26 | 17.17 | qfq | 1,964,512 | 33,652,918 | 1.89% |
| 2024-07-18 | 16.72 | 17.15 | 16.55 | 16.94 | 16.85 | qfq | 2,127,825 | 35,884,502 | 0.83% |
| 2024-07-17 | 16.53 | 16.99 | 16.45 | 16.80 | 16.71 | qfq | 2,132,291 | 35,879,188 | 1.76% |
| 2024-07-16 | 16.65 | 16.74 | 16.30 | 16.51 | 16.42 | qfq | 1,833,590 | 30,236,864 | -0.84% |
| 2024-07-15 | 17.28 | 17.30 | 16.54 | 16.65 | 16.56 | qfq | 2,533,161 | 42,495,549 | -3.65% |
| 2024-07-12 | 16.94 | 17.44 | 16.85 | 17.28 | 17.19 | qfq | 2,340,443 | 40,276,639 | 1.89% |
| 2024-07-11 | 16.57 | 17.27 | 16.57 | 16.96 | 16.87 | qfq | 3,337,224 | 56,413,919 | 3.67% |
| 2024-07-10 | 16.25 | 16.65 | 16.13 | 16.36 | 16.27 | qfq | 1,803,956 | 29,641,348 | 0.80% |
| 2024-07-09 | 16.38 | 16.42 | 15.87 | 16.23 | 16.14 | qfq | 2,222,911 | 35,957,044 | -0.55% |
| 2024-07-08 | 16.96 | 16.96 | 16.27 | 16.32 | 16.23 | qfq | 2,001,549 | 32,999,466 | -3.77% |
| 2024-07-05 | 16.30 | 17.06 | 16.18 | 16.96 | 16.87 | qfq | 2,921,922 | 48,670,788 | 3.99% |
| 2024-07-04 | 16.76 | 16.96 | 16.26 | 16.31 | 16.22 | qfq | 2,808,554 | 46,403,927 | -3.43% |
| 2024-07-03 | 16.93 | 17.15 | 16.62 | 16.89 | 16.80 | qfq | 1,850,235 | 31,196,976 | -0.24% |
| 2024-07-02 | 17.05 | 17.24 | 16.81 | 16.93 | 16.84 | qfq | 1,930,828 | 32,816,083 | -0.88% |
| 2024-07-01 | 17.45 | 17.46 | 16.66 | 17.08 | 16.99 | qfq | 3,496,042 | 59,400,145 | -1.67% |
| 2024-06-28 | 17.63 | 17.87 | 17.34 | 17.37 | 17.28 | qfq | 2,865,805 | 50,519,863 | -1.31% |
| 2024-06-27 | 17.87 | 17.90 | 17.51 | 17.60 | 17.51 | qfq | 2,378,955 | 42,127,771 | -2.11% |
| 2024-06-26 | 17.09 | 17.98 | 16.99 | 17.98 | 17.89 | qfq | 2,983,015 | 52,248,048 | 4.60% |
| 2024-06-25 | 17.14 | 17.34 | 16.91 | 17.19 | 17.10 | qfq | 2,951,053 | 50,481,596 | 0.29% |
| 2024-06-24 | 17.83 | 17.83 | 17.10 | 17.14 | 17.05 | qfq | 4,210,088 | 73,078,603 | -4.25% |
| 2024-06-21 | 18.00 | 18.26 | 17.66 | 17.90 | 17.81 | qfq | 2,270,062 | 40,771,479 | -0.11% |
| 2024-06-20 | 17.95 | 18.37 | 17.87 | 17.92 | 17.83 | qfq | 3,039,919 | 55,128,315 | -0.28% |
| 2024-06-19 | 18.16 | 18.19 | 17.64 | 17.97 | 17.88 | qfq | 3,291,790 | 58,851,456 | -0.61% |
| 2024-06-18 | 18.30 | 18.43 | 18.00 | 18.08 | 17.98 | qfq | 3,274,672 | 59,601,200 | -1.20% |
| 2024-06-17 | 18.49 | 18.49 | 18.05 | 18.30 | 18.15 | qfq | 3,661,999 | 66,845,157 | -0.97% |
| 2024-06-14 | 18.86 | 18.98 | 18.16 | 18.48 | 18.33 | qfq | 6,249,105 | 115,478,858 | -2.48% |
| 2024-06-13 | 18.89 | 19.22 | 18.53 | 18.95 | 18.80 | qfq | 4,145,756 | 78,198,499 | 0.26% |
| 2024-06-12 | 18.54 | 19.20 | 18.44 | 18.90 | 18.75 | qfq | 2,587,012 | 48,800,234 | 1.94% |
| 2024-06-11 | 17.66 | 18.66 | 17.54 | 18.54 | 18.39 | qfq | 3,300,120 | 60,052,731 | 4.10% |
| 2024-06-07 | 18.00 | 18.20 | 17.61 | 17.81 | 17.67 | qfq | 2,618,302 | 46,751,959 | -0.28% |
| 2024-06-06 | 19.00 | 19.00 | 17.76 | 17.86 | 17.72 | qfq | 3,648,494 | 66,301,688 | -4.70% |
| 2024-06-05 | 18.88 | 19.08 | 18.70 | 18.74 | 18.59 | qfq | 1,768,531 | 33,475,919 | -0.95% |
| 2024-06-04 | 18.65 | 18.96 | 18.41 | 18.92 | 18.77 | qfq | 2,642,409 | 49,355,824 | 0.91% |
| 2024-06-03 | 19.60 | 19.60 | 18.61 | 18.75 | 18.60 | qfq | 3,510,472 | 66,445,222 | -3.65% |
| 2024-05-31 | 19.34 | 19.74 | 19.26 | 19.46 | 19.31 | qfq | 2,258,738 | 44,052,276 | 1.09% |
| 2024-05-30 | 19.22 | 19.39 | 19.00 | 19.25 | 19.10 | qfq | 1,938,453 | 37,315,263 | 0.16% |
| 2024-05-29 | 19.25 | 19.57 | 19.02 | 19.22 | 19.07 | qfq | 2,921,996 | 56,301,961 | 0.16% |
| 2024-05-28 | 19.58 | 19.59 | 19.15 | 19.19 | 19.04 | qfq | 2,856,275 | 55,241,587 | -1.99% |
| 2024-05-27 | 19.51 | 19.69 | 18.96 | 19.58 | 19.42 | qfq | 3,098,592 | 59,679,642 | -0.56% |
| 2024-05-24 | 20.15 | 20.27 | 19.58 | 19.69 | 19.53 | qfq | 3,223,431 | 63,948,798 | -2.38% |
| 2024-05-23 | 20.60 | 20.69 | 20.01 | 20.17 | 20.01 | qfq | 3,244,683 | 65,414,155 | -2.09% |
| 2024-05-22 | 20.65 | 20.79 | 20.27 | 20.60 | 20.44 | qfq | 2,055,620 | 42,205,725 | 0.83% |
| 2024-05-21 | 21.14 | 21.27 | 20.39 | 20.43 | 20.27 | qfq | 2,361,623 | 48,701,042 | -3.77% |
| 2024-05-20 | 21.17 | 21.66 | 21.05 | 21.23 | 21.06 | qfq | 3,094,210 | 65,994,665 | 0.86% |
| 2024-05-17 | 20.90 | 21.16 | 20.70 | 21.05 | 20.88 | qfq | 2,432,531 | 50,855,862 | 1.20% |
| 2024-05-16 | 21.41 | 21.45 | 20.72 | 20.80 | 20.63 | qfq | 2,513,675 | 52,914,454 | -2.12% |
| 2024-05-15 | 21.52 | 21.62 | 21.21 | 21.25 | 21.08 | qfq | 1,579,139 | 33,800,206 | -1.16% |
| 2024-05-14 | 21.55 | 21.90 | 21.45 | 21.50 | 21.33 | qfq | 2,377,418 | 51,430,048 | -0.42% |
| 2024-05-13 | 22.20 | 22.24 | 21.52 | 21.59 | 21.42 | qfq | 3,063,397 | 66,739,060 | -1.51% |
| 2024-05-10 | 22.85 | 23.16 | 21.80 | 21.92 | 21.75 | qfq | 4,517,954 | 100,046,038 | -4.40% |
| 2024-05-09 | 22.30 | 23.37 | 22.00 | 22.93 | 22.75 | qfq | 5,267,921 | 120,390,915 | 3.90% |
| 2024-05-08 | 22.41 | 22.54 | 21.77 | 22.07 | 21.89 | qfq | 3,701,007 | 81,946,611 | -1.47% |
| 2024-05-07 | 22.08 | 22.49 | 21.89 | 22.40 | 22.22 | qfq | 4,268,870 | 94,979,973 | 1.82% |
| 2024-05-06 | 21.88 | 22.27 | 21.69 | 22.00 | 21.82 | qfq | 4,735,674 | 104,345,699 | 2.28% |
| 2024-04-30 | 21.90 | 21.99 | 21.49 | 21.51 | 21.34 | qfq | 3,759,748 | 81,420,495 | -1.78% |
| 2024-04-29 | 21.48 | 22.14 | 21.45 | 21.90 | 21.73 | qfq | 5,702,379 | 124,644,139 | 1.96% |
| 2024-04-26 | 20.76 | 21.52 | 20.76 | 21.48 | 21.31 | qfq | 4,302,546 | 91,544,380 | 2.92% |
| 2024-04-25 | 20.60 | 21.35 | 20.46 | 20.87 | 20.70 | qfq | 6,203,509 | 129,076,481 | 3.83% |
| 2024-04-24 | 19.53 | 20.10 | 19.52 | 20.10 | 19.94 | qfq | 2,582,027 | 51,033,672 | 1.88% |
| 2024-04-23 | 19.33 | 20.00 | 19.05 | 19.73 | 19.57 | qfq | 2,778,131 | 54,346,392 | 2.07% |
| 2024-04-22 | 18.90 | 19.64 | 18.55 | 19.33 | 19.18 | qfq | 2,501,277 | 48,063,078 | 2.93% |
| 2024-04-19 | 19.00 | 19.21 | 18.64 | 18.78 | 18.63 | qfq | 2,374,096 | 44,774,078 | -1.83% |
| 2024-04-18 | 19.43 | 19.56 | 18.90 | 19.13 | 18.98 | qfq | 2,929,045 | 56,339,155 | -2.10% |
| 2024-04-17 | 19.22 | 19.94 | 19.22 | 19.54 | 19.38 | qfq | 3,071,068 | 60,062,041 | 2.84% |
| 2024-04-16 | 19.72 | 19.78 | 18.77 | 19.00 | 18.85 | qfq | 3,755,772 | 72,160,262 | -3.65% |
| 2024-04-15 | 20.05 | 20.45 | 19.36 | 19.72 | 19.56 | qfq | 3,366,590 | 66,761,606 | -1.65% |
| 2024-04-12 | 20.64 | 20.85 | 20.05 | 20.05 | 19.89 | qfq | 2,442,226 | 49,598,979 | -2.81% |
| 2024-04-11 | 20.62 | 20.99 | 20.54 | 20.63 | 20.47 | qfq | 2,442,579 | 50,756,528 | -0.67% |
| 2024-04-10 | 21.40 | 21.40 | 20.45 | 20.77 | 20.60 | qfq | 3,264,852 | 68,076,718 | -3.22% |
| 2024-04-09 | 19.92 | 21.58 | 19.92 | 21.46 | 21.29 | qfq | 5,593,560 | 117,105,720 | 6.77% |
| 2024-04-08 | 20.61 | 20.83 | 20.03 | 20.10 | 19.94 | qfq | 3,088,111 | 62,622,311 | -3.23% |
| 2024-04-03 | 21.17 | 21.37 | 20.71 | 20.77 | 20.60 | qfq | 3,160,831 | 66,091,850 | -1.84% |
| 2024-04-02 | 20.60 | 21.31 | 20.23 | 21.16 | 20.99 | qfq | 5,265,091 | 109,655,855 | 2.72% |
| 2024-04-01 | 20.48 | 21.00 | 20.31 | 20.60 | 20.44 | qfq | 4,630,478 | 95,491,030 | 1.13% |
| 2024-03-29 | 20.30 | 20.49 | 19.84 | 20.37 | 20.21 | qfq | 4,113,771 | 82,578,198 | -0.10% |
| 2024-03-28 | 20.38 | 20.70 | 20.18 | 20.39 | 20.23 | qfq | 4,088,307 | 83,317,910 | 0.69% |
| 2024-03-27 | 21.47 | 21.47 | 20.25 | 20.25 | 20.09 | qfq | 3,183,310 | 66,244,774 | -5.51% |
| 2024-03-26 | 21.73 | 21.79 | 21.11 | 21.43 | 21.26 | qfq | 2,828,209 | 60,520,069 | -0.88% |
| 2024-03-25 | 22.43 | 22.98 | 21.62 | 21.62 | 21.45 | qfq | 3,783,280 | 84,176,674 | -3.53% |
| 2024-03-22 | 22.81 | 22.95 | 22.11 | 22.41 | 22.23 | qfq | 4,226,406 | 94,825,073 | -2.05% |
| 2024-03-21 | 23.10 | 23.43 | 22.72 | 22.88 | 22.70 | qfq | 3,779,321 | 87,001,435 | -1.12% |
| 2024-03-20 | 23.46 | 23.66 | 23.05 | 23.14 | 22.96 | qfq | 4,373,645 | 101,665,888 | -1.32% |
| 2024-03-19 | 23.80 | 24.20 | 23.30 | 23.45 | 23.26 | qfq | 4,578,182 | 108,462,639 | -1.92% |
| 2024-03-18 | 23.40 | 24.00 | 23.11 | 23.91 | 23.72 | qfq | 5,599,041 | 132,256,443 | 1.57% |
| 2024-03-15 | 23.70 | 24.54 | 23.05 | 23.54 | 23.35 | qfq | 8,984,930 | 212,672,631 | -0.93% |
| 2024-03-14 | 22.60 | 24.48 | 22.20 | 23.76 | 23.57 | qfq | 16,193,176 | 377,675,243 | 10.77% |
| 2024-03-13 | 21.49 | 21.68 | 21.18 | 21.45 | 21.28 | qfq | 4,378,700 | 93,645,758 | -0.51% |
| 2024-03-12 | 21.39 | 21.98 | 21.34 | 21.56 | 21.39 | qfq | 4,273,915 | 92,412,453 | 0.79% |
| 2024-03-11 | 20.48 | 21.41 | 20.30 | 21.39 | 21.22 | qfq | 5,295,247 | 111,149,422 | 5.16% |
| 2024-03-08 | 20.63 | 20.98 | 20.12 | 20.34 | 20.18 | qfq | 3,750,525 | 76,626,315 | -1.74% |
| 2024-03-07 | 21.20 | 21.66 | 20.62 | 20.70 | 20.54 | qfq | 4,965,508 | 104,964,142 | -3.00% |
| 2024-03-06 | 21.64 | 21.78 | 20.94 | 21.34 | 21.17 | qfq | 5,595,503 | 119,132,254 | -2.24% |
| 2024-03-05 | 21.94 | 21.94 | 21.28 | 21.83 | 21.66 | qfq | 5,532,627 | 119,826,126 | -0.41% |
| 2024-03-04 | 22.11 | 22.54 | 21.68 | 21.92 | 21.75 | qfq | 4,960,983 | 109,151,038 | -0.72% |
| 2024-03-01 | 22.33 | 22.33 | 21.70 | 22.08 | 21.90 | qfq | 4,193,824 | 92,259,961 | -0.41% |
| 2024-02-29 | 21.40 | 22.29 | 21.13 | 22.17 | 21.99 | qfq | 5,705,508 | 125,142,427 | 2.40% |
| 2024-02-28 | 23.00 | 23.53 | 21.60 | 21.65 | 21.48 | qfq | 7,159,051 | 161,926,484 | -5.09% |
| 2024-02-27 | 22.35 | 22.81 | 22.01 | 22.81 | 22.63 | qfq | 5,065,069 | 113,594,082 | 2.06% |
| 2024-02-26 | 22.32 | 22.69 | 22.02 | 22.35 | 22.17 | qfq | 4,934,085 | 110,290,245 | -0.04% |
| 2024-02-23 | 22.05 | 22.44 | 21.50 | 22.36 | 22.18 | qfq | 4,489,288 | 98,726,538 | 2.33% |
| 2024-02-22 | 21.65 | 22.07 | 21.62 | 21.85 | 21.68 | qfq | 3,383,799 | 73,770,209 | 0.51% |
| 2024-02-21 | 21.62 | 22.37 | 21.41 | 21.74 | 21.57 | qfq | 5,193,054 | 114,084,079 | -0.46% |
| 2024-02-20 | 21.61 | 22.25 | 21.35 | 21.84 | 21.67 | qfq | 3,516,546 | 76,856,942 | 0.09% |
| 2024-02-19 | 22.07 | 22.10 | 21.38 | 21.82 | 21.65 | qfq | 5,428,516 | 117,855,094 | -1.62% |
| 2024-02-08 | 22.27 | 23.10 | 21.78 | 22.18 | 22.00 | qfq | 7,465,254 | 167,178,608 | 0.91% |
| 2024-02-07 | 19.80 | 22.09 | 19.76 | 21.98 | 21.80 | qfq | 8,235,291 | 174,494,267 | 11.07% |
| 2024-02-06 | 18.15 | 19.95 | 17.70 | 19.79 | 19.63 | qfq | 6,477,187 | 122,778,350 | 7.85% |
| 2024-02-05 | 19.21 | 19.21 | 17.60 | 18.35 | 18.20 | qfq | 6,482,615 | 119,332,676 | -6.23% |
| 2024-02-02 | 20.93 | 21.19 | 18.70 | 19.57 | 19.41 | qfq | 6,744,825 | 134,500,737 | -4.77% |
| 2024-02-01 | 19.80 | 21.35 | 19.62 | 20.55 | 20.39 | qfq | 6,759,464 | 139,441,679 | 4.85% |
| 2024-01-31 | 19.53 | 20.90 | 19.11 | 19.60 | 19.44 | qfq | 7,332,699 | 146,283,021 | 0.41% |
| 2024-01-30 | 20.12 | 20.24 | 19.52 | 19.52 | 19.36 | qfq | 2,691,885 | 53,545,941 | -3.13% |
| 2024-01-29 | 21.24 | 21.55 | 20.15 | 20.15 | 19.99 | qfq | 4,615,089 | 94,758,646 | -4.64% |
| 2024-01-26 | 21.83 | 21.97 | 20.90 | 21.13 | 20.96 | qfq | 3,048,564 | 65,128,152 | -3.16% |
| 2024-01-25 | 21.35 | 21.94 | 20.86 | 21.82 | 21.65 | qfq | 2,573,350 | 55,200,644 | 2.63% |
| 2024-01-24 | 21.78 | 21.83 | 20.50 | 21.26 | 21.09 | qfq | 3,521,492 | 74,239,594 | -1.48% |
| 2024-01-23 | 21.36 | 22.10 | 21.13 | 21.58 | 21.41 | qfq | 2,987,811 | 64,424,113 | 1.03% |
| 2024-01-22 | 22.73 | 22.97 | 21.21 | 21.36 | 21.19 | qfq | 3,346,390 | 73,754,294 | -6.03% |
| 2024-01-19 | 23.19 | 23.70 | 22.71 | 22.73 | 22.55 | qfq | 2,250,666 | 52,030,690 | -2.11% |
| 2024-01-18 | 22.90 | 23.30 | 22.25 | 23.22 | 23.04 | qfq | 3,565,559 | 80,946,291 | 1.04% |
| 2024-01-17 | 23.81 | 23.90 | 22.98 | 22.98 | 22.80 | qfq | 2,006,191 | 47,038,647 | -3.81% |
| 2024-01-16 | 24.38 | 24.38 | 23.45 | 23.89 | 23.70 | qfq | 2,089,865 | 49,791,335 | -1.28% |
| 2024-01-15 | 24.85 | 24.85 | 24.03 | 24.20 | 24.01 | qfq | 2,079,950 | 50,560,496 | -2.26% |
| 2024-01-12 | 24.75 | 25.06 | 24.63 | 24.76 | 24.56 | qfq | 1,410,986 | 35,124,103 | -0.24% |
| 2024-01-11 | 24.34 | 25.09 | 24.30 | 24.82 | 24.62 | qfq | 1,876,272 | 46,325,904 | 2.82% |
| 2024-01-10 | 24.23 | 24.75 | 23.69 | 24.14 | 23.95 | qfq | 1,711,839 | 41,635,491 | -0.45% |
| 2024-01-09 | 24.19 | 24.75 | 23.99 | 24.25 | 24.06 | qfq | 1,891,331 | 45,979,660 | 0.87% |
| 2024-01-08 | 24.11 | 24.57 | 23.91 | 24.04 | 23.85 | qfq | 2,599,459 | 63,050,124 | -0.99% |
| 2024-01-05 | 25.40 | 25.69 | 24.00 | 24.28 | 24.09 | qfq | 3,853,725 | 95,238,126 | -4.78% |
| 2024-01-04 | 26.31 | 26.31 | 25.44 | 25.50 | 25.30 | qfq | 2,211,594 | 56,767,135 | -3.04% |
| 2024-01-03 | 26.76 | 26.95 | 26.18 | 26.30 | 26.09 | qfq | 1,720,366 | 45,477,446 | -1.90% |
| 2024-01-02 | 27.42 | 27.43 | 26.79 | 26.81 | 26.60 | qfq | 1,891,802 | 51,030,645 | -2.22% |
| 2023-12-29 | 27.70 | 27.80 | 27.24 | 27.42 | 27.20 | qfq | 2,238,141 | 61,533,836 | -0.40% |
| 2023-12-28 | 26.12 | 27.66 | 26.00 | 27.53 | 27.31 | qfq | 2,717,882 | 73,829,227 | 5.40% |
| 2023-12-27 | 26.09 | 26.22 | 25.86 | 26.12 | 25.91 | qfq | 1,477,955 | 38,536,883 | 0.46% |
| 2023-12-26 | 26.32 | 26.32 | 25.82 | 26.00 | 25.79 | qfq | 1,389,372 | 36,143,981 | -1.22% |
| 2023-12-25 | 26.44 | 26.65 | 26.21 | 26.32 | 26.11 | qfq | 1,256,059 | 33,134,034 | -0.19% |
| 2023-12-22 | 26.29 | 26.69 | 25.86 | 26.37 | 26.16 | qfq | 2,163,533 | 56,858,999 | 0.69% |
| 2023-12-21 | 25.92 | 26.50 | 25.81 | 26.19 | 25.98 | qfq | 1,862,843 | 48,769,970 | 0.81% |
| 2023-12-20 | 26.11 | 26.76 | 25.97 | 25.98 | 25.77 | qfq | 1,513,957 | 39,747,451 | -0.92% |
| 2023-12-19 | 26.35 | 26.38 | 25.71 | 26.22 | 26.01 | qfq | 3,740,855 | 97,404,794 | -0.30% |
| 2023-12-18 | 27.72 | 27.72 | 26.18 | 26.30 | 26.09 | qfq | 3,864,419 | 103,909,670 | -5.57% |
| 2023-12-15 | 27.98 | 28.43 | 27.76 | 27.85 | 27.63 | qfq | 1,520,301 | 42,654,907 | -0.46% |
| 2023-12-14 | 28.06 | 28.63 | 27.82 | 27.98 | 27.76 | qfq | 1,526,702 | 42,996,356 | 0.00% |
| 2023-12-13 | 28.41 | 28.53 | 27.93 | 27.98 | 27.76 | qfq | 1,506,012 | 42,440,818 | -1.89% |
| 2023-12-12 | 28.83 | 28.83 | 28.23 | 28.52 | 28.29 | qfq | 1,722,847 | 48,955,909 | -0.73% |
| 2023-12-11 | 28.22 | 28.85 | 27.84 | 28.73 | 28.50 | qfq | 2,855,581 | 80,677,601 | 1.81% |
| 2023-12-08 | 29.20 | 29.25 | 27.96 | 28.22 | 28.00 | qfq | 4,260,776 | 120,721,634 | -3.36% |
| 2023-12-07 | 29.35 | 29.43 | 28.88 | 29.20 | 28.97 | qfq | 2,331,176 | 67,989,435 | -0.54% |
| 2023-12-06 | 29.20 | 29.84 | 29.20 | 29.36 | 29.13 | qfq | 1,437,150 | 42,396,598 | 0.51% |
| 2023-12-05 | 29.91 | 29.92 | 29.21 | 29.21 | 28.98 | qfq | 1,748,694 | 51,641,738 | -2.70% |
| 2023-12-04 | 30.36 | 30.42 | 29.77 | 30.02 | 29.78 | qfq | 2,036,364 | 61,069,848 | -1.15% |
| 2023-12-01 | 30.68 | 30.78 | 30.15 | 30.37 | 30.13 | qfq | 1,369,433 | 41,628,915 | -1.11% |
| 2023-11-30 | 30.98 | 31.30 | 30.47 | 30.71 | 30.47 | qfq | 1,732,821 | 53,272,057 | -0.81% |
| 2023-11-29 | 31.35 | 31.42 | 30.91 | 30.96 | 30.71 | qfq | 1,411,124 | 43,948,931 | -1.18% |
| 2023-11-28 | 30.73 | 31.66 | 30.63 | 31.33 | 31.08 | qfq | 1,520,276 | 47,568,485 | 1.39% |
| 2023-11-27 | 30.99 | 31.29 | 30.80 | 30.90 | 30.65 | qfq | 1,405,253 | 43,468,769 | -0.52% |
| 2023-11-24 | 31.59 | 31.75 | 30.94 | 31.06 | 30.81 | qfq | 1,395,590 | 43,550,496 | -1.80% |
| 2023-11-23 | 31.35 | 31.75 | 31.13 | 31.63 | 31.38 | qfq | 1,607,596 | 50,515,722 | 1.15% |
| 2023-11-22 | 31.80 | 31.99 | 31.23 | 31.27 | 31.02 | qfq | 1,803,577 | 56,951,913 | -1.57% |
| 2023-11-21 | 32.11 | 32.46 | 31.72 | 31.77 | 31.52 | qfq | 1,825,190 | 58,522,676 | -0.97% |
| 2023-11-20 | 31.90 | 32.42 | 31.46 | 32.08 | 31.82 | qfq | 1,910,169 | 61,092,414 | 0.88% |
| 2023-11-17 | 31.61 | 31.95 | 31.58 | 31.80 | 31.55 | qfq | 1,702,929 | 54,033,977 | 0.16% |
| 2023-11-16 | 32.77 | 32.85 | 31.63 | 31.75 | 31.50 | qfq | 2,682,063 | 85,715,712 | -3.05% |
| 2023-11-15 | 33.48 | 33.60 | 32.60 | 32.75 | 32.49 | qfq | 2,213,837 | 73,178,354 | -1.30% |
| 2023-11-14 | 32.68 | 33.35 | 32.51 | 33.18 | 32.92 | qfq | 2,716,424 | 90,051,347 | 1.65% |
| 2023-11-13 | 32.85 | 33.14 | 32.51 | 32.64 | 32.38 | qfq | 2,324,388 | 76,154,317 | -0.46% |
| 2023-11-10 | 32.20 | 32.99 | 31.70 | 32.79 | 32.53 | qfq | 3,088,096 | 100,712,903 | 1.83% |
| 2023-11-09 | 32.79 | 33.26 | 32.00 | 32.20 | 31.94 | qfq | 2,159,614 | 70,093,331 | -1.68% |
| 2023-11-08 | 32.30 | 33.01 | 32.01 | 32.75 | 32.49 | qfq | 3,189,265 | 104,387,046 | 1.77% |
| 2023-11-07 | 32.37 | 32.65 | 31.95 | 32.18 | 31.92 | qfq | 2,003,329 | 64,602,438 | -0.53% |
| 2023-11-06 | 30.62 | 32.76 | 30.62 | 32.35 | 32.09 | qfq | 4,470,219 | 142,657,914 | 5.96% |
| 2023-11-03 | 30.25 | 30.88 | 29.99 | 30.53 | 30.29 | qfq | 1,624,683 | 49,672,775 | 1.53% |
| 2023-11-02 | 30.91 | 30.99 | 30.01 | 30.07 | 29.83 | qfq | 1,677,602 | 51,018,900 | -1.86% |
| 2023-11-01 | 30.66 | 31.00 | 30.15 | 30.64 | 30.40 | qfq | 1,999,628 | 61,055,305 | -0.20% |
| 2023-10-31 | 30.75 | 31.37 | 30.25 | 30.70 | 30.46 | qfq | 2,644,129 | 81,583,631 | 0.00% |
| 2023-10-30 | 29.87 | 31.25 | 29.70 | 30.70 | 30.46 | qfq | 4,806,023 | 147,499,403 | 2.06% |
| 2023-10-27 | 28.23 | 30.50 | 27.82 | 30.08 | 29.84 | qfq | 5,247,392 | 154,746,486 | 6.29% |
| 2023-10-26 | 27.90 | 28.85 | 27.72 | 28.30 | 28.07 | qfq | 3,055,376 | 86,262,548 | -1.36% |
| 2023-10-25 | 29.54 | 29.68 | 28.68 | 28.69 | 28.46 | qfq | 2,345,613 | 68,297,852 | -2.41% |
| 2023-10-24 | 28.25 | 29.61 | 27.75 | 29.40 | 29.17 | qfq | 3,693,529 | 106,908,130 | 4.18% |
| 2023-10-23 | 28.88 | 28.95 | 27.86 | 28.22 | 28.00 | qfq | 2,636,610 | 74,661,053 | -2.49% |
| 2023-10-20 | 29.58 | 29.65 | 28.73 | 28.94 | 28.71 | qfq | 2,703,222 | 78,550,326 | -1.73% |
| 2023-10-19 | 29.17 | 29.85 | 28.98 | 29.45 | 29.22 | qfq | 3,251,367 | 96,000,066 | 0.37% |
| 2023-10-18 | 31.05 | 31.16 | 29.15 | 29.34 | 29.11 | qfq | 6,202,097 | 185,124,235 | -6.89% |
| 2023-10-17 | 32.73 | 34.29 | 31.22 | 31.51 | 31.26 | qfq | 7,716,780 | 251,638,932 | 0.70% |
| 2023-10-16 | 32.50 | 33.19 | 31.03 | 31.29 | 31.04 | qfq | 3,735,570 | 119,022,945 | -3.28% |
| 2023-10-13 | 32.17 | 32.67 | 31.72 | 32.35 | 32.09 | qfq | 2,349,245 | 75,470,393 | 0.22% |
| 2023-10-12 | 32.66 | 32.88 | 31.75 | 32.28 | 32.02 | qfq | 2,424,169 | 78,198,383 | -0.06% |
| 2023-10-11 | 31.10 | 33.24 | 31.10 | 32.30 | 32.04 | qfq | 4,088,029 | 132,426,093 | 4.19% |
| 2023-10-10 | 31.54 | 31.70 | 30.88 | 31.00 | 30.75 | qfq | 1,819,331 | 56,700,324 | -1.71% |
| 2023-10-09 | 32.18 | 32.34 | 31.31 | 31.54 | 31.29 | qfq | 2,286,097 | 72,280,416 | -2.02% |
| 2023-09-28 | 33.00 | 33.19 | 32.08 | 32.19 | 31.93 | qfq | 2,979,410 | 96,787,167 | -2.42% |
| 2023-09-27 | 31.01 | 33.51 | 31.01 | 32.99 | 32.73 | qfq | 4,943,102 | 161,783,600 | 6.15% |
| 2023-09-26 | 31.99 | 31.99 | 31.04 | 31.08 | 30.83 | qfq | 2,360,306 | 74,053,034 | -3.21% |
| 2023-09-25 | 30.71 | 32.40 | 30.52 | 32.11 | 31.85 | qfq | 4,772,251 | 151,161,379 | 4.56% |
| 2023-09-22 | 30.28 | 30.71 | 29.70 | 30.71 | 30.47 | qfq | 3,036,373 | 91,568,253 | 1.49% |
| 2023-09-21 | 30.78 | 31.18 | 30.20 | 30.26 | 30.02 | qfq | 2,215,056 | 67,825,167 | -1.69% |
| 2023-09-20 | 31.60 | 31.79 | 30.57 | 30.78 | 30.53 | qfq | 2,822,960 | 87,501,136 | -3.06% |
| 2023-09-19 | 33.06 | 33.39 | 31.60 | 31.75 | 31.50 | qfq | 2,715,140 | 87,363,531 | -4.08% |
| 2023-09-18 | 33.44 | 34.22 | 33.00 | 33.10 | 32.84 | qfq | 3,025,661 | 101,476,573 | -1.34% |
| 2023-09-15 | 32.88 | 34.10 | 32.02 | 33.55 | 33.28 | qfq | 3,580,128 | 119,019,084 | 2.29% |
| 2023-09-14 | 33.54 | 33.85 | 32.64 | 32.80 | 32.54 | qfq | 2,394,679 | 78,939,913 | -2.76% |
| 2023-09-13 | 33.10 | 34.20 | 32.80 | 33.73 | 33.46 | qfq | 4,622,182 | 155,699,718 | 1.87% |
| 2023-09-12 | 32.89 | 33.55 | 32.10 | 33.11 | 32.85 | qfq | 4,326,111 | 142,713,055 | 0.76% |
| 2023-09-11 | 32.69 | 33.13 | 30.40 | 32.86 | 32.60 | qfq | 9,833,702 | 315,614,722 | -0.67% |
| 2023-09-08 | 31.57 | 33.08 | 31.55 | 33.08 | 32.82 | qfq | 7,798,057 | 252,669,562 | 3.83% |
| 2023-09-07 | 31.90 | 32.20 | 31.52 | 31.86 | 31.61 | qfq | 4,701,371 | 149,408,756 | -0.78% |
| 2023-09-06 | 32.70 | 32.72 | 31.32 | 32.11 | 31.85 | qfq | 3,652,819 | 116,095,341 | -1.80% |
| 2023-09-05 | 33.70 | 33.89 | 32.60 | 32.70 | 32.44 | qfq | 2,026,226 | 66,835,214 | -2.94% |
| 2023-09-04 | 33.25 | 33.85 | 33.00 | 33.69 | 33.42 | qfq | 1,753,314 | 58,777,012 | 1.11% |
| 2023-09-01 | 33.58 | 33.97 | 33.11 | 33.32 | 33.05 | qfq | 1,268,229 | 42,394,376 | -0.98% |
| 2023-08-31 | 33.90 | 34.06 | 33.44 | 33.65 | 33.38 | qfq | 1,869,608 | 63,087,865 | -0.62% |
| 2023-08-30 | 33.82 | 34.73 | 33.65 | 33.86 | 33.59 | qfq | 2,439,004 | 83,319,444 | 0.83% |
| 2023-08-29 | 31.90 | 33.69 | 31.78 | 33.58 | 33.31 | qfq | 2,884,331 | 95,138,049 | 4.64% |
| 2023-08-28 | 34.33 | 34.60 | 32.01 | 32.09 | 31.83 | qfq | 3,085,797 | 102,086,095 | -1.41% |
| 2023-08-25 | 34.00 | 34.00 | 31.99 | 32.55 | 32.29 | qfq | 5,009,999 | 163,523,016 | -4.77% |
| 2023-08-24 | 33.99 | 34.58 | 32.91 | 34.18 | 33.91 | qfq | 3,483,605 | 118,225,145 | 0.86% |
| 2023-08-23 | 33.57 | 34.07 | 32.96 | 33.89 | 33.62 | qfq | 3,554,863 | 119,820,675 | 1.01% |
| 2023-08-22 | 34.48 | 35.00 | 32.68 | 33.55 | 33.28 | qfq | 4,217,899 | 141,186,080 | -2.78% |
| 2023-08-21 | 35.37 | 35.45 | 34.48 | 34.51 | 34.24 | qfq | 2,039,077 | 71,243,973 | -2.46% |
| 2023-08-18 | 36.82 | 37.10 | 35.35 | 35.38 | 35.10 | qfq | 2,122,907 | 76,348,830 | -2.80% |
| 2023-08-17 | 36.05 | 36.53 | 35.80 | 36.40 | 36.11 | qfq | 1,006,887 | 36,443,888 | 0.66% |
| 2023-08-16 | 35.80 | 36.68 | 35.67 | 36.16 | 35.87 | qfq | 1,923,165 | 69,842,798 | 1.15% |
| 2023-08-15 | 36.28 | 36.28 | 35.40 | 35.75 | 35.47 | qfq | 1,340,943 | 47,868,172 | -0.80% |
| 2023-08-14 | 36.10 | 36.50 | 35.42 | 36.04 | 35.75 | qfq | 1,599,609 | 57,497,366 | -0.47% |
| 2023-08-11 | 36.69 | 37.00 | 36.18 | 36.21 | 35.92 | qfq | 1,326,980 | 48,408,326 | -1.58% |
| 2023-08-10 | 36.29 | 37.07 | 36.18 | 36.79 | 36.50 | qfq | 1,911,733 | 69,971,822 | 0.91% |
| 2023-08-09 | 35.70 | 37.08 | 35.70 | 36.46 | 36.17 | qfq | 3,013,882 | 109,836,926 | 2.42% |
| 2023-08-08 | 35.71 | 36.15 | 35.45 | 35.60 | 35.32 | qfq | 2,094,689 | 74,825,717 | -0.84% |
| 2023-08-07 | 37.25 | 37.30 | 35.62 | 35.90 | 35.61 | qfq | 2,972,789 | 107,568,536 | -3.75% |
| 2023-08-04 | 37.50 | 37.70 | 36.75 | 37.30 | 37.00 | qfq | 1,992,045 | 74,138,566 | -0.53% |
| 2023-08-03 | 36.89 | 37.61 | 36.21 | 37.50 | 37.20 | qfq | 2,777,329 | 102,687,220 | 1.63% |
| 2023-08-02 | 38.20 | 38.39 | 36.73 | 36.90 | 36.61 | qfq | 2,969,414 | 111,031,362 | -3.40% |
| 2023-08-01 | 39.00 | 39.61 | 38.20 | 38.20 | 37.90 | qfq | 2,856,362 | 111,028,535 | -2.05% |
| 2023-07-31 | 38.37 | 39.50 | 38.37 | 39.00 | 38.69 | qfq | 3,243,368 | 126,483,299 | 0.18% |
| 2023-07-28 | 37.81 | 39.05 | 37.42 | 38.93 | 38.62 | qfq | 2,225,712 | 85,687,555 | 2.99% |
| 2023-07-27 | 38.51 | 38.61 | 37.75 | 37.80 | 37.50 | qfq | 1,830,355 | 69,578,490 | -2.07% |
| 2023-07-26 | 38.00 | 39.10 | 37.80 | 38.60 | 38.29 | qfq | 2,013,290 | 77,828,399 | 1.61% |
| 2023-07-25 | 37.87 | 38.17 | 37.55 | 37.99 | 37.69 | qfq | 1,737,847 | 65,814,527 | 0.90% |
| 2023-07-24 | 38.20 | 38.20 | 37.42 | 37.65 | 37.35 | qfq | 1,418,391 | 53,428,069 | -1.13% |
| 2023-07-21 | 37.55 | 39.10 | 37.55 | 38.08 | 37.78 | qfq | 2,163,393 | 82,852,669 | 1.55% |
| 2023-07-20 | 38.15 | 38.62 | 37.37 | 37.50 | 37.20 | qfq | 2,046,443 | 77,768,015 | -1.19% |
| 2023-07-19 | 38.30 | 38.72 | 37.88 | 37.95 | 37.65 | qfq | 1,063,026 | 40,518,627 | -0.97% |
| 2023-07-18 | 39.10 | 39.10 | 38.23 | 38.32 | 38.01 | qfq | 1,146,969 | 44,139,976 | -0.93% |