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
中创股份688695.SH
最近收盘价17.432026-07-17
最近交易日2026-07-17
成交量（股）1,152,179
成交额（元）20,700,098
日线记录568
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 568 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 | 18.48 | 18.72 | 17.41 | 17.43 | 17.43 | qfq | 1,152,179 | 20,700,098 | -5.58% |
| 2026-07-16 | 18.23 | 18.69 | 17.94 | 18.46 | 18.46 | qfq | 1,003,380 | 18,506,764 | 0.87% |
| 2026-07-15 | 17.91 | 18.49 | 17.82 | 18.30 | 18.30 | qfq | 1,009,452 | 18,437,572 | 1.16% |
| 2026-07-14 | 17.71 | 18.10 | 17.36 | 18.09 | 18.09 | qfq | 1,006,772 | 17,868,550 | 2.15% |
| 2026-07-13 | 18.73 | 18.73 | 17.63 | 17.71 | 17.71 | qfq | 1,160,906 | 20,829,936 | -4.27% |
| 2026-07-10 | 18.01 | 18.86 | 17.68 | 18.50 | 18.50 | qfq | 1,223,278 | 22,575,679 | 2.66% |
| 2026-07-09 | 17.96 | 18.19 | 17.45 | 18.02 | 18.02 | qfq | 1,007,702 | 17,968,833 | -0.17% |
| 2026-07-08 | 18.13 | 18.40 | 17.70 | 18.05 | 18.05 | qfq | 877,225 | 15,798,411 | 0.17% |
| 2026-07-07 | 18.48 | 18.76 | 17.82 | 18.02 | 18.02 | qfq | 1,071,293 | 19,434,415 | -3.84% |
| 2026-07-06 | 19.11 | 19.29 | 18.40 | 18.74 | 18.74 | qfq | 1,200,442 | 22,514,450 | -1.83% |
| 2026-07-03 | 18.84 | 19.30 | 18.71 | 19.09 | 19.09 | qfq | 1,249,507 | 23,841,481 | 1.33% |
| 2026-07-02 | 19.40 | 19.59 | 18.67 | 18.84 | 18.84 | qfq | 1,351,364 | 25,944,409 | -0.63% |
| 2026-07-01 | 18.70 | 19.44 | 18.50 | 18.96 | 18.96 | qfq | 1,350,926 | 25,661,671 | 1.39% |
| 2026-06-30 | 18.40 | 18.97 | 18.33 | 18.70 | 18.70 | qfq | 1,149,304 | 21,406,110 | 0.00% |
| 2026-06-29 | 18.58 | 18.84 | 17.86 | 18.70 | 18.70 | qfq | 1,226,039 | 22,464,270 | 0.59% |
| 2026-06-26 | 18.90 | 18.99 | 18.10 | 18.59 | 18.59 | qfq | 1,256,431 | 23,334,268 | -2.11% |
| 2026-06-25 | 19.74 | 19.82 | 18.61 | 18.99 | 18.99 | qfq | 2,189,240 | 41,491,373 | -4.19% |
| 2026-06-24 | 20.57 | 20.64 | 19.63 | 19.82 | 19.82 | qfq | 1,388,957 | 27,627,245 | -3.55% |
| 2026-06-23 | 19.98 | 20.88 | 19.98 | 20.55 | 20.55 | qfq | 1,203,874 | 24,840,321 | 0.78% |
| 2026-06-22 | 19.70 | 20.48 | 19.22 | 20.39 | 20.39 | qfq | 1,521,810 | 30,031,395 | 2.05% |
| 2026-06-18 | 19.60 | 20.33 | 19.36 | 19.98 | 19.98 | qfq | 1,372,037 | 27,377,453 | 0.50% |
| 2026-06-17 | 20.43 | 20.43 | 19.73 | 19.88 | 19.88 | qfq | 1,238,320 | 24,730,810 | -3.73% |
| 2026-06-16 | 20.42 | 20.82 | 19.88 | 20.65 | 20.65 | qfq | 1,537,322 | 31,084,412 | -0.24% |
| 2026-06-15 | 20.47 | 21.58 | 20.21 | 20.70 | 20.70 | qfq | 1,431,469 | 29,870,645 | 2.37% |
| 2026-06-12 | 20.49 | 20.56 | 19.96 | 20.22 | 20.22 | qfq | 1,022,317 | 20,718,770 | 0.80% |
| 2026-06-11 | 20.28 | 20.32 | 19.52 | 20.06 | 20.06 | qfq | 981,495 | 19,496,011 | -1.86% |
| 2026-06-10 | 20.64 | 20.94 | 19.98 | 20.44 | 20.44 | qfq | 1,166,784 | 23,817,533 | -2.01% |
| 2026-06-09 | 21.16 | 21.20 | 20.26 | 20.86 | 20.86 | qfq | 1,472,930 | 30,562,712 | 1.31% |
| 2026-06-08 | 20.70 | 21.18 | 20.05 | 20.59 | 20.59 | qfq | 1,324,290 | 27,363,268 | -1.48% |
| 2026-06-05 | 20.47 | 21.27 | 20.00 | 20.90 | 20.90 | qfq | 1,524,367 | 31,518,024 | 2.10% |
| 2026-06-04 | 20.86 | 21.38 | 20.12 | 20.47 | 20.47 | qfq | 1,533,806 | 31,438,447 | -3.90% |
| 2026-06-03 | 21.76 | 21.78 | 21.06 | 21.30 | 21.30 | qfq | 1,264,711 | 27,007,188 | -2.25% |
| 2026-06-02 | 22.65 | 22.95 | 21.66 | 21.79 | 21.79 | qfq | 1,154,167 | 25,351,242 | -3.84% |
| 2026-06-01 | 21.97 | 22.90 | 21.57 | 22.66 | 22.66 | qfq | 1,702,283 | 38,261,133 | 3.14% |
| 2026-05-29 | 22.74 | 23.27 | 21.50 | 21.97 | 21.97 | qfq | 1,255,792 | 27,972,690 | -3.56% |
| 2026-05-28 | 22.76 | 23.13 | 22.03 | 22.78 | 22.78 | qfq | 1,148,399 | 25,885,778 | 0.13% |
| 2026-05-27 | 23.80 | 23.87 | 22.42 | 22.75 | 22.75 | qfq | 1,624,640 | 37,210,500 | -3.81% |
| 2026-05-26 | 24.16 | 24.42 | 23.26 | 23.65 | 23.65 | qfq | 1,062,308 | 25,153,492 | -3.39% |
| 2026-05-25 | 24.97 | 25.33 | 24.33 | 24.48 | 24.48 | qfq | 1,390,448 | 34,246,926 | -1.61% |
| 2026-05-22 | 24.01 | 25.15 | 23.66 | 24.88 | 24.88 | qfq | 1,265,633 | 31,017,390 | 4.54% |
| 2026-05-21 | 24.73 | 25.33 | 23.68 | 23.80 | 23.80 | qfq | 1,250,245 | 30,793,220 | -4.19% |
| 2026-05-20 | 25.30 | 25.46 | 24.74 | 24.84 | 24.84 | qfq | 745,646 | 18,632,141 | -1.82% |
| 2026-05-19 | 25.17 | 25.53 | 24.80 | 25.30 | 25.30 | qfq | 1,009,076 | 25,432,932 | 0.40% |
| 2026-05-18 | 24.48 | 25.30 | 24.44 | 25.20 | 25.20 | qfq | 1,117,642 | 27,877,988 | 2.44% |
| 2026-05-15 | 25.33 | 25.33 | 24.28 | 24.60 | 24.60 | qfq | 1,086,625 | 27,010,540 | -1.87% |
| 2026-05-14 | 25.32 | 25.98 | 25.02 | 25.07 | 25.07 | qfq | 1,175,339 | 29,700,527 | -1.18% |
| 2026-05-13 | 25.37 | 25.67 | 25.13 | 25.37 | 25.37 | qfq | 965,302 | 24,521,101 | -0.31% |
| 2026-05-12 | 25.72 | 26.03 | 25.20 | 25.45 | 25.45 | qfq | 1,163,495 | 29,787,948 | -1.62% |
| 2026-05-11 | 25.87 | 26.10 | 25.66 | 25.87 | 25.87 | qfq | 902,992 | 23,366,377 | 0.27% |
| 2026-05-08 | 25.66 | 26.15 | 25.63 | 25.80 | 25.80 | qfq | 1,139,089 | 29,440,345 | -0.15% |
| 2026-05-07 | 25.41 | 26.20 | 25.41 | 25.84 | 25.84 | qfq | 1,110,831 | 28,794,237 | 1.73% |
| 2026-05-06 | 25.47 | 26.04 | 25.32 | 25.40 | 25.40 | qfq | 1,556,678 | 40,012,688 | 0.12% |
| 2026-04-30 | 24.70 | 25.42 | 24.57 | 25.37 | 25.37 | qfq | 1,209,281 | 30,353,002 | 1.97% |
| 2026-04-29 | 24.19 | 24.98 | 24.01 | 24.88 | 24.88 | qfq | 1,323,547 | 32,726,395 | 2.68% |
| 2026-04-28 | 23.96 | 24.47 | 23.88 | 24.23 | 24.23 | qfq | 1,412,890 | 34,180,812 | -0.41% |
| 2026-04-27 | 23.77 | 24.40 | 23.30 | 24.33 | 24.33 | qfq | 1,591,470 | 38,231,677 | 3.31% |
| 2026-04-24 | 23.19 | 23.75 | 22.80 | 23.55 | 23.55 | qfq | 1,040,941 | 24,215,823 | 1.51% |
| 2026-04-23 | 23.77 | 23.89 | 23.15 | 23.20 | 23.20 | qfq | 856,362 | 20,059,477 | -2.40% |
| 2026-04-22 | 23.82 | 23.82 | 23.53 | 23.77 | 23.77 | qfq | 836,101 | 19,793,602 | -0.38% |
| 2026-04-21 | 24.14 | 24.22 | 23.66 | 23.86 | 23.86 | qfq | 1,256,252 | 29,946,881 | -1.73% |
| 2026-04-20 | 23.97 | 24.35 | 23.80 | 24.28 | 24.28 | qfq | 1,350,730 | 32,631,523 | 1.00% |
| 2026-04-17 | 24.26 | 24.47 | 23.72 | 24.04 | 24.04 | qfq | 1,500,797 | 35,953,027 | -1.48% |
| 2026-04-16 | 23.93 | 24.52 | 23.60 | 24.40 | 24.40 | qfq | 1,194,971 | 28,801,499 | 2.31% |
| 2026-04-15 | 24.19 | 24.36 | 23.69 | 23.85 | 23.85 | qfq | 1,034,038 | 24,733,915 | -0.21% |
| 2026-04-14 | 24.07 | 24.34 | 23.76 | 23.90 | 23.90 | qfq | 923,831 | 22,154,282 | 0.00% |
| 2026-04-13 | 24.50 | 24.50 | 23.63 | 23.90 | 23.90 | qfq | 887,836 | 21,196,396 | -1.52% |
| 2026-04-10 | 24.39 | 24.64 | 24.22 | 24.27 | 24.27 | qfq | 1,072,530 | 26,105,673 | 0.46% |
| 2026-04-09 | 24.75 | 25.21 | 24.16 | 24.16 | 24.16 | qfq | 806,652 | 19,834,248 | -3.40% |
| 2026-04-08 | 24.11 | 25.01 | 24.11 | 25.01 | 25.01 | qfq | 916,992 | 22,626,749 | 5.22% |
| 2026-04-07 | 23.37 | 23.97 | 23.23 | 23.77 | 23.77 | qfq | 732,098 | 17,371,754 | 1.76% |
| 2026-04-03 | 24.02 | 24.20 | 23.32 | 23.36 | 23.36 | qfq | 652,854 | 15,397,871 | -2.87% |
| 2026-04-02 | 24.60 | 24.70 | 23.77 | 24.05 | 24.05 | qfq | 771,812 | 18,587,462 | -2.63% |
| 2026-04-01 | 24.68 | 24.95 | 24.38 | 24.70 | 24.70 | qfq | 603,513 | 14,846,374 | 1.86% |
| 2026-03-31 | 24.61 | 24.96 | 24.17 | 24.25 | 24.25 | qfq | 747,829 | 18,387,705 | -1.38% |
| 2026-03-30 | 23.98 | 24.68 | 23.70 | 24.59 | 24.59 | qfq | 1,027,534 | 24,949,827 | 1.28% |
| 2026-03-27 | 24.10 | 24.75 | 23.56 | 24.28 | 24.28 | qfq | 1,541,843 | 37,396,948 | 0.66% |
| 2026-03-26 | 24.96 | 25.06 | 23.86 | 24.12 | 24.12 | qfq | 1,034,479 | 25,219,949 | -3.25% |
| 2026-03-25 | 24.42 | 25.13 | 24.36 | 24.93 | 24.93 | qfq | 1,050,691 | 26,119,479 | 2.21% |
| 2026-03-24 | 23.89 | 24.48 | 23.38 | 24.39 | 24.39 | qfq | 1,095,626 | 26,299,835 | 4.41% |
| 2026-03-23 | 24.32 | 24.62 | 23.16 | 23.36 | 23.36 | qfq | 1,411,671 | 33,829,876 | -5.92% |
| 2026-03-20 | 25.71 | 26.37 | 24.68 | 24.83 | 24.83 | qfq | 1,847,863 | 46,647,737 | -4.50% |
| 2026-03-19 | 26.25 | 26.50 | 25.95 | 26.00 | 26.00 | qfq | 995,564 | 26,077,206 | -2.26% |
| 2026-03-18 | 25.84 | 26.60 | 25.84 | 26.60 | 26.60 | qfq | 1,125,523 | 29,566,566 | 2.50% |
| 2026-03-17 | 26.98 | 27.04 | 25.88 | 25.95 | 25.95 | qfq | 1,113,088 | 29,282,633 | -3.46% |
| 2026-03-16 | 26.68 | 27.01 | 26.60 | 26.88 | 26.88 | qfq | 688,898 | 18,460,158 | -0.22% |
| 2026-03-13 | 26.91 | 27.37 | 26.73 | 26.94 | 26.94 | qfq | 785,360 | 21,221,552 | -0.66% |
| 2026-03-12 | 27.64 | 27.78 | 26.92 | 27.12 | 27.12 | qfq | 1,120,988 | 30,561,777 | -1.85% |
| 2026-03-11 | 28.30 | 28.54 | 27.51 | 27.63 | 27.63 | qfq | 1,077,079 | 30,050,041 | -2.57% |
| 2026-03-10 | 27.55 | 28.39 | 27.38 | 28.36 | 28.36 | qfq | 842,078 | 23,674,068 | 3.58% |
| 2026-03-09 | 27.05 | 27.46 | 26.68 | 27.38 | 27.38 | qfq | 862,204 | 23,320,394 | 0.00% |
| 2026-03-06 | 26.39 | 27.48 | 26.34 | 27.38 | 27.38 | qfq | 1,008,158 | 27,212,611 | 3.75% |
| 2026-03-05 | 26.43 | 27.01 | 26.32 | 26.39 | 26.39 | qfq | 1,026,920 | 27,342,974 | 0.76% |
| 2026-03-04 | 26.56 | 26.76 | 25.96 | 26.19 | 26.19 | qfq | 1,271,173 | 33,508,500 | -1.36% |
| 2026-03-03 | 27.58 | 27.74 | 26.52 | 26.55 | 26.55 | qfq | 1,243,255 | 33,683,360 | -3.17% |
| 2026-03-02 | 28.30 | 28.30 | 27.24 | 27.42 | 27.42 | qfq | 1,626,159 | 44,946,638 | -4.56% |
| 2026-02-27 | 28.67 | 29.05 | 28.47 | 28.73 | 28.73 | qfq | 1,441,067 | 41,399,571 | -0.17% |
| 2026-02-26 | 29.20 | 29.20 | 28.61 | 28.78 | 28.78 | qfq | 828,214 | 23,840,663 | -1.10% |
| 2026-02-25 | 28.61 | 29.28 | 28.59 | 29.10 | 29.10 | qfq | 1,391,086 | 40,287,556 | 1.75% |
| 2026-02-24 | 29.42 | 29.89 | 28.45 | 28.60 | 28.60 | qfq | 1,659,976 | 47,912,885 | -1.79% |
| 2026-02-13 | 29.12 | 29.80 | 29.00 | 29.12 | 29.12 | qfq | 837,252 | 24,656,662 | -0.65% |
| 2026-02-12 | 29.24 | 29.64 | 29.02 | 29.31 | 29.31 | qfq | 1,121,883 | 33,023,721 | 0.00% |
| 2026-02-11 | 29.29 | 29.54 | 29.15 | 29.31 | 29.31 | qfq | 706,959 | 20,751,598 | -0.10% |
| 2026-02-10 | 29.31 | 29.55 | 29.07 | 29.34 | 29.34 | qfq | 671,360 | 19,706,943 | 0.48% |
| 2026-02-09 | 29.48 | 29.63 | 28.80 | 29.20 | 29.20 | qfq | 1,125,360 | 32,712,599 | 1.42% |
| 2026-02-06 | 28.26 | 29.11 | 27.96 | 28.79 | 28.79 | qfq | 864,422 | 24,727,296 | 1.12% |
| 2026-02-05 | 28.42 | 28.85 | 28.28 | 28.47 | 28.47 | qfq | 717,407 | 20,497,047 | -0.18% |
| 2026-02-04 | 28.89 | 29.03 | 28.33 | 28.52 | 28.52 | qfq | 886,985 | 25,404,359 | -1.76% |
| 2026-02-03 | 28.39 | 29.15 | 28.39 | 29.03 | 29.03 | qfq | 775,022 | 22,392,000 | 2.80% |
| 2026-02-02 | 28.80 | 29.35 | 28.15 | 28.24 | 28.24 | qfq | 1,125,610 | 32,447,228 | -1.43% |
| 2026-01-30 | 28.45 | 28.84 | 28.00 | 28.65 | 28.65 | qfq | 1,160,144 | 33,051,497 | -0.24% |
| 2026-01-29 | 28.83 | 29.59 | 28.31 | 28.72 | 28.72 | qfq | 1,185,248 | 34,390,070 | -0.38% |
| 2026-01-28 | 28.94 | 29.49 | 28.74 | 28.83 | 28.83 | qfq | 642,440 | 18,655,249 | -1.10% |
| 2026-01-27 | 29.47 | 29.67 | 28.31 | 29.15 | 29.15 | qfq | 1,072,854 | 30,935,735 | -1.02% |
| 2026-01-26 | 29.61 | 29.80 | 29.18 | 29.45 | 29.45 | qfq | 1,125,560 | 33,171,391 | -0.44% |
| 2026-01-23 | 29.42 | 29.77 | 29.35 | 29.58 | 29.58 | qfq | 814,460 | 24,089,478 | 0.41% |
| 2026-01-22 | 29.06 | 29.55 | 29.03 | 29.46 | 29.46 | qfq | 912,914 | 26,813,985 | 1.41% |
| 2026-01-21 | 28.61 | 29.11 | 28.61 | 29.05 | 29.05 | qfq | 667,946 | 19,364,054 | 0.28% |
| 2026-01-20 | 29.18 | 29.67 | 28.62 | 28.97 | 28.97 | qfq | 963,306 | 28,005,712 | -0.86% |
| 2026-01-19 | 29.19 | 29.67 | 29.01 | 29.22 | 29.22 | qfq | 854,808 | 25,046,132 | -0.38% |
| 2026-01-16 | 29.47 | 29.79 | 28.92 | 29.33 | 29.33 | qfq | 847,193 | 24,815,771 | -0.58% |
| 2026-01-15 | 29.77 | 30.02 | 29.22 | 29.50 | 29.50 | qfq | 1,511,972 | 44,591,808 | -1.37% |
| 2026-01-14 | 29.86 | 30.77 | 29.31 | 29.91 | 29.91 | qfq | 2,242,736 | 67,558,684 | 1.25% |
| 2026-01-13 | 29.92 | 30.30 | 29.23 | 29.54 | 29.54 | qfq | 1,617,285 | 48,043,595 | -1.27% |
| 2026-01-12 | 28.97 | 29.92 | 28.66 | 29.92 | 29.92 | qfq | 2,084,383 | 61,331,540 | 4.03% |
| 2026-01-09 | 28.27 | 28.76 | 28.11 | 28.76 | 28.76 | qfq | 1,144,554 | 32,539,732 | 2.24% |
| 2026-01-08 | 27.51 | 28.32 | 27.51 | 28.13 | 28.13 | qfq | 1,041,997 | 29,195,789 | 1.70% |
| 2026-01-07 | 27.73 | 27.86 | 27.48 | 27.66 | 27.66 | qfq | 937,893 | 25,911,663 | -0.50% |
| 2026-01-06 | 27.95 | 27.95 | 27.56 | 27.80 | 27.80 | qfq | 787,555 | 21,881,040 | -0.43% |
| 2026-01-05 | 27.44 | 27.97 | 27.16 | 27.92 | 27.92 | qfq | 1,122,489 | 31,073,531 | 1.79% |
| 2025-12-31 | 26.66 | 27.72 | 26.42 | 27.43 | 27.43 | qfq | 1,052,981 | 28,661,665 | 2.93% |
| 2025-12-30 | 26.85 | 27.26 | 26.58 | 26.65 | 26.65 | qfq | 865,465 | 23,240,229 | -1.52% |
| 2025-12-29 | 27.17 | 27.24 | 26.80 | 27.06 | 27.06 | qfq | 693,283 | 18,733,904 | -0.07% |
| 2025-12-26 | 27.34 | 27.55 | 27.03 | 27.08 | 27.08 | qfq | 759,036 | 20,686,011 | -0.77% |
| 2025-12-25 | 27.14 | 27.33 | 26.70 | 27.29 | 27.29 | qfq | 615,691 | 16,686,494 | 1.19% |
| 2025-12-24 | 26.55 | 27.06 | 26.54 | 26.97 | 26.97 | qfq | 461,608 | 12,415,218 | 1.05% |
| 2025-12-23 | 26.82 | 27.08 | 26.52 | 26.69 | 26.69 | qfq | 633,231 | 16,953,895 | -1.11% |
| 2025-12-22 | 27.01 | 27.26 | 26.91 | 26.99 | 26.99 | qfq | 604,627 | 16,343,102 | -0.15% |
| 2025-12-19 | 26.89 | 27.14 | 26.80 | 27.03 | 27.03 | qfq | 665,645 | 17,956,479 | 0.71% |
| 2025-12-18 | 26.28 | 26.95 | 26.17 | 26.84 | 26.84 | qfq | 740,053 | 19,783,225 | 1.86% |
| 2025-12-17 | 26.37 | 26.64 | 25.80 | 26.35 | 26.35 | qfq | 652,277 | 17,059,087 | -0.08% |
| 2025-12-16 | 26.67 | 26.67 | 26.09 | 26.37 | 26.37 | qfq | 677,512 | 17,864,566 | -1.79% |
| 2025-12-15 | 26.80 | 26.96 | 26.13 | 26.85 | 26.85 | qfq | 938,648 | 24,989,581 | -0.15% |
| 2025-12-12 | 26.92 | 27.35 | 26.60 | 26.89 | 26.89 | qfq | 1,283,126 | 34,579,861 | 0.07% |
| 2025-12-11 | 27.28 | 27.29 | 26.72 | 26.87 | 26.87 | qfq | 1,003,370 | 27,000,371 | -1.47% |
| 2025-12-10 | 27.81 | 27.89 | 26.93 | 27.27 | 27.27 | qfq | 1,169,179 | 31,847,137 | -1.94% |
| 2025-12-09 | 28.67 | 28.67 | 27.73 | 27.81 | 27.81 | qfq | 1,166,121 | 32,754,263 | -3.44% |
| 2025-12-08 | 28.64 | 28.86 | 28.50 | 28.80 | 28.80 | qfq | 1,158,955 | 33,239,137 | 0.59% |
| 2025-12-05 | 28.30 | 28.76 | 27.90 | 28.63 | 28.63 | qfq | 790,114 | 22,403,778 | 1.67% |
| 2025-12-04 | 29.10 | 29.11 | 28.11 | 28.16 | 28.16 | qfq | 827,551 | 23,500,734 | -3.23% |
| 2025-12-03 | 29.56 | 29.60 | 28.67 | 29.10 | 29.10 | qfq | 696,799 | 20,188,401 | -1.52% |
| 2025-12-02 | 29.99 | 30.01 | 29.34 | 29.55 | 29.55 | qfq | 534,242 | 15,781,065 | -1.40% |
| 2025-12-01 | 30.15 | 30.49 | 29.78 | 29.97 | 29.97 | qfq | 786,531 | 23,677,050 | -0.63% |
| 2025-11-28 | 29.40 | 30.19 | 29.40 | 30.16 | 30.16 | qfq | 750,098 | 22,397,461 | 2.17% |
| 2025-11-27 | 29.39 | 29.66 | 29.08 | 29.52 | 29.52 | qfq | 768,312 | 22,628,249 | 0.44% |
| 2025-11-26 | 30.62 | 30.88 | 29.33 | 29.39 | 29.39 | qfq | 884,601 | 26,506,412 | -3.00% |
| 2025-11-25 | 30.01 | 30.68 | 30.01 | 30.30 | 30.30 | qfq | 1,013,704 | 30,901,120 | 1.03% |
| 2025-11-24 | 29.03 | 30.22 | 29.01 | 29.99 | 29.99 | qfq | 855,768 | 25,346,208 | 3.77% |
| 2025-11-21 | 29.81 | 30.50 | 28.62 | 28.90 | 28.90 | qfq | 968,465 | 28,307,236 | -3.73% |
| 2025-11-20 | 30.28 | 30.50 | 29.51 | 30.02 | 30.02 | qfq | 815,833 | 24,432,672 | -0.76% |
| 2025-11-19 | 31.60 | 31.67 | 30.25 | 30.25 | 30.25 | qfq | 1,096,674 | 33,727,816 | -4.51% |
| 2025-11-18 | 31.55 | 31.84 | 31.18 | 31.68 | 31.68 | qfq | 942,008 | 29,787,086 | 0.41% |
| 2025-11-17 | 31.28 | 31.61 | 31.00 | 31.55 | 31.55 | qfq | 1,026,448 | 32,200,651 | 1.74% |
| 2025-11-14 | 31.02 | 31.34 | 30.71 | 31.01 | 31.01 | qfq | 511,719 | 15,905,606 | -0.03% |
| 2025-11-13 | 30.73 | 31.09 | 30.61 | 31.02 | 31.02 | qfq | 647,907 | 20,029,491 | 0.65% |
| 2025-11-12 | 31.11 | 31.27 | 30.44 | 30.82 | 30.82 | qfq | 804,674 | 24,814,025 | -0.93% |
| 2025-11-11 | 31.31 | 31.53 | 30.95 | 31.11 | 31.11 | qfq | 766,106 | 23,900,977 | -0.77% |
| 2025-11-10 | 31.17 | 31.59 | 31.16 | 31.35 | 31.35 | qfq | 928,593 | 29,157,689 | 0.58% |
| 2025-11-07 | 31.55 | 31.55 | 30.88 | 31.17 | 31.17 | qfq | 823,458 | 25,615,936 | -1.24% |
| 2025-11-06 | 31.61 | 31.68 | 31.12 | 31.56 | 31.56 | qfq | 841,852 | 26,435,205 | -0.28% |
| 2025-11-05 | 31.60 | 31.96 | 31.41 | 31.65 | 31.65 | qfq | 1,044,292 | 33,053,784 | -0.72% |
| 2025-11-04 | 32.14 | 32.19 | 31.27 | 31.88 | 31.88 | qfq | 2,016,131 | 63,916,683 | -1.79% |
| 2025-11-03 | 31.31 | 32.55 | 31.29 | 32.46 | 32.46 | qfq | 2,390,984 | 76,425,131 | 2.85% |
| 2025-10-31 | 31.10 | 31.85 | 30.75 | 31.56 | 31.56 | qfq | 1,943,622 | 61,003,874 | 1.68% |
| 2025-10-30 | 30.13 | 32.10 | 30.02 | 31.04 | 31.04 | qfq | 2,451,765 | 76,132,755 | 2.51% |
| 2025-10-29 | 30.99 | 30.99 | 29.97 | 30.28 | 30.28 | qfq | 1,785,577 | 54,137,370 | -2.61% |
| 2025-10-28 | 30.96 | 31.60 | 30.76 | 31.09 | 31.09 | qfq | 974,523 | 30,425,736 | 0.32% |
| 2025-10-27 | 31.08 | 31.23 | 30.62 | 30.99 | 30.99 | qfq | 1,151,372 | 35,600,554 | 0.29% |
| 2025-10-24 | 30.74 | 31.37 | 30.74 | 30.90 | 30.90 | qfq | 1,663,707 | 51,666,091 | 0.26% |
| 2025-10-23 | 30.06 | 31.18 | 29.86 | 30.82 | 30.82 | qfq | 1,368,597 | 41,636,090 | 2.53% |
| 2025-10-22 | 30.03 | 30.30 | 29.60 | 30.06 | 30.06 | qfq | 667,037 | 20,073,106 | 0.17% |
| 2025-10-21 | 29.52 | 30.14 | 29.52 | 30.01 | 30.01 | qfq | 619,699 | 18,532,724 | 1.39% |
| 2025-10-20 | 30.00 | 30.07 | 29.35 | 29.60 | 29.60 | qfq | 918,685 | 27,257,125 | 0.65% |
| 2025-10-17 | 30.40 | 30.50 | 29.41 | 29.41 | 29.41 | qfq | 1,369,457 | 40,857,512 | -3.70% |
| 2025-10-16 | 31.00 | 31.00 | 30.21 | 30.54 | 30.54 | qfq | 1,485,560 | 45,290,276 | -1.32% |
| 2025-10-15 | 29.89 | 32.00 | 29.55 | 30.95 | 30.95 | qfq | 3,144,618 | 97,070,697 | 5.06% |
| 2025-10-14 | 30.27 | 30.64 | 29.28 | 29.46 | 29.46 | qfq | 1,349,624 | 40,446,187 | -3.73% |
| 2025-10-13 | 28.61 | 30.66 | 28.23 | 30.60 | 30.60 | qfq | 2,469,749 | 73,998,111 | 5.05% |
| 2025-10-10 | 29.87 | 29.87 | 29.01 | 29.13 | 29.13 | qfq | 997,093 | 29,144,860 | -2.58% |
| 2025-10-09 | 29.72 | 30.10 | 29.53 | 29.90 | 29.90 | qfq | 855,199 | 25,558,798 | 0.84% |
| 2025-09-30 | 29.35 | 29.73 | 29.15 | 29.65 | 29.65 | qfq | 719,460 | 21,238,290 | 1.09% |
| 2025-09-29 | 29.01 | 29.45 | 28.58 | 29.33 | 29.33 | qfq | 658,133 | 19,166,806 | 1.10% |
| 2025-09-26 | 29.51 | 29.85 | 28.93 | 29.01 | 29.01 | qfq | 837,883 | 24,501,062 | -1.86% |
| 2025-09-25 | 29.67 | 30.40 | 29.37 | 29.56 | 29.56 | qfq | 1,032,018 | 30,907,942 | -0.37% |
| 2025-09-24 | 28.99 | 29.82 | 28.64 | 29.67 | 29.67 | qfq | 1,006,044 | 29,566,195 | 2.24% |
| 2025-09-23 | 29.21 | 29.68 | 28.01 | 29.02 | 29.02 | qfq | 1,323,172 | 37,824,618 | -1.96% |
| 2025-09-22 | 29.02 | 29.84 | 29.02 | 29.60 | 29.60 | qfq | 846,172 | 24,997,774 | 0.10% |
| 2025-09-19 | 30.22 | 30.48 | 29.39 | 29.57 | 29.57 | qfq | 1,407,413 | 42,058,046 | -1.96% |
| 2025-09-18 | 30.21 | 31.95 | 30.00 | 30.16 | 30.16 | qfq | 2,596,767 | 80,009,768 | -0.26% |
| 2025-09-17 | 30.12 | 30.61 | 29.98 | 30.24 | 30.24 | qfq | 900,869 | 27,312,511 | 0.30% |
| 2025-09-16 | 29.69 | 30.19 | 29.30 | 30.15 | 30.15 | qfq | 1,038,482 | 31,107,094 | 1.96% |
| 2025-09-15 | 29.83 | 30.02 | 29.29 | 29.57 | 29.57 | qfq | 997,975 | 29,435,074 | -1.24% |
| 2025-09-12 | 30.03 | 30.33 | 29.78 | 29.94 | 29.94 | qfq | 1,055,532 | 31,695,229 | -0.30% |
| 2025-09-11 | 29.63 | 30.15 | 29.31 | 30.03 | 30.03 | qfq | 1,074,451 | 31,975,528 | 1.49% |
| 2025-09-10 | 29.56 | 29.72 | 29.09 | 29.59 | 29.59 | qfq | 854,784 | 25,269,338 | 0.68% |
| 2025-09-09 | 29.91 | 29.91 | 29.06 | 29.39 | 29.39 | qfq | 978,833 | 28,819,695 | -1.80% |
| 2025-09-08 | 29.68 | 29.98 | 29.48 | 29.93 | 29.93 | qfq | 1,012,760 | 30,095,019 | 0.67% |
| 2025-09-05 | 29.28 | 29.77 | 29.00 | 29.73 | 29.73 | qfq | 964,406 | 28,364,198 | 1.99% |
| 2025-09-04 | 29.40 | 29.98 | 28.78 | 29.15 | 29.15 | qfq | 1,291,302 | 37,995,793 | -0.85% |
| 2025-09-03 | 30.30 | 30.77 | 29.25 | 29.40 | 29.40 | qfq | 1,380,995 | 41,271,288 | -2.97% |
| 2025-09-02 | 31.19 | 31.49 | 30.07 | 30.30 | 30.30 | qfq | 1,957,170 | 59,403,726 | -3.35% |
| 2025-09-01 | 30.99 | 31.88 | 30.99 | 31.35 | 31.35 | qfq | 2,394,659 | 75,112,906 | 0.45% |
| 2025-08-29 | 32.70 | 32.71 | 31.00 | 31.21 | 31.21 | qfq | 2,433,009 | 76,618,335 | -4.56% |
| 2025-08-28 | 32.85 | 33.28 | 31.75 | 32.70 | 32.70 | qfq | 2,902,728 | 93,991,974 | -1.12% |
| 2025-08-27 | 34.07 | 34.99 | 33.00 | 33.07 | 33.07 | qfq | 2,220,317 | 75,604,517 | -2.62% |
| 2025-08-26 | 33.98 | 35.26 | 33.77 | 33.96 | 33.96 | qfq | 1,681,905 | 57,847,264 | -0.15% |
| 2025-08-25 | 35.10 | 35.10 | 33.60 | 34.01 | 34.01 | qfq | 2,578,439 | 88,335,860 | -2.83% |
| 2025-08-22 | 33.57 | 35.08 | 33.39 | 35.00 | 35.00 | qfq | 3,628,761 | 125,000,950 | 4.92% |
| 2025-08-21 | 33.20 | 33.99 | 32.94 | 33.36 | 33.36 | qfq | 1,346,603 | 44,910,909 | 0.54% |
| 2025-08-20 | 33.11 | 33.30 | 32.42 | 33.18 | 33.18 | qfq | 1,215,770 | 39,884,682 | -0.39% |
| 2025-08-19 | 33.11 | 33.65 | 32.55 | 33.31 | 33.31 | qfq | 2,035,935 | 67,441,497 | 0.60% |
| 2025-08-18 | 32.07 | 33.25 | 32.00 | 33.11 | 33.11 | qfq | 2,378,341 | 78,065,533 | 3.37% |
| 2025-08-15 | 31.52 | 32.29 | 31.40 | 32.03 | 32.03 | qfq | 1,201,854 | 38,369,036 | 2.04% |
| 2025-08-14 | 32.48 | 32.77 | 31.39 | 31.39 | 31.39 | qfq | 1,311,388 | 41,966,257 | -3.39% |
| 2025-08-13 | 32.78 | 33.09 | 32.47 | 32.49 | 32.49 | qfq | 1,247,606 | 40,748,332 | -0.85% |
| 2025-08-12 | 32.97 | 34.20 | 32.59 | 32.77 | 32.77 | qfq | 1,408,602 | 46,512,940 | -0.82% |
| 2025-08-11 | 32.65 | 33.16 | 32.33 | 33.04 | 33.04 | qfq | 1,253,860 | 41,325,278 | 1.57% |
| 2025-08-08 | 32.96 | 32.96 | 32.25 | 32.53 | 32.53 | qfq | 1,279,917 | 41,541,120 | -1.27% |
| 2025-08-07 | 33.20 | 33.20 | 32.51 | 32.95 | 32.95 | qfq | 1,351,366 | 44,390,287 | -0.81% |
| 2025-08-06 | 32.63 | 33.24 | 32.16 | 33.22 | 33.22 | qfq | 1,789,644 | 58,564,497 | 2.40% |
| 2025-08-05 | 32.80 | 32.82 | 32.19 | 32.44 | 32.44 | qfq | 1,628,359 | 52,803,651 | -1.52% |
| 2025-08-04 | 31.70 | 33.25 | 31.54 | 32.94 | 32.94 | qfq | 2,329,200 | 75,992,347 | 2.49% |
| 2025-08-01 | 31.22 | 32.45 | 31.14 | 32.14 | 32.14 | qfq | 2,408,903 | 76,708,099 | 2.95% |
| 2025-07-31 | 31.45 | 31.82 | 31.15 | 31.22 | 31.22 | qfq | 1,874,975 | 59,110,790 | -0.67% |
| 2025-07-30 | 31.58 | 31.74 | 31.00 | 31.43 | 31.43 | qfq | 1,628,847 | 51,099,818 | -0.10% |
| 2025-07-29 | 31.29 | 31.61 | 31.02 | 31.46 | 31.46 | qfq | 1,141,565 | 35,797,159 | 0.67% |
| 2025-07-28 | 31.04 | 31.27 | 30.78 | 31.25 | 31.25 | qfq | 1,217,282 | 37,843,734 | 0.55% |
| 2025-07-25 | 30.56 | 31.13 | 30.52 | 31.08 | 31.08 | qfq | 1,682,750 | 51,857,538 | 1.80% |
| 2025-07-24 | 30.36 | 30.62 | 30.20 | 30.53 | 30.53 | qfq | 1,099,987 | 33,521,071 | 0.56% |
| 2025-07-23 | 30.40 | 30.66 | 30.08 | 30.36 | 30.36 | qfq | 1,106,427 | 33,630,282 | -0.85% |
| 2025-07-22 | 30.87 | 31.46 | 30.45 | 30.62 | 30.62 | qfq | 1,928,591 | 59,510,418 | -0.84% |
| 2025-07-21 | 30.60 | 30.92 | 30.33 | 30.88 | 30.88 | qfq | 1,805,372 | 55,229,108 | 0.36% |
| 2025-07-18 | 31.08 | 31.27 | 30.58 | 30.77 | 30.77 | qfq | 1,557,788 | 48,008,022 | 0.13% |
| 2025-07-17 | 31.51 | 31.51 | 30.51 | 30.73 | 30.73 | qfq | 2,658,945 | 81,831,166 | -1.54% |
| 2025-07-16 | 30.00 | 32.78 | 29.95 | 31.21 | 31.21 | qfq | 4,691,898 | 148,279,939 | 4.70% |
| 2025-07-15 | 29.43 | 29.83 | 29.10 | 29.81 | 29.81 | qfq | 1,207,099 | 35,527,088 | 0.40% |
| 2025-07-14 | 29.33 | 29.88 | 29.04 | 29.69 | 29.69 | qfq | 1,597,351 | 47,419,069 | 1.50% |
| 2025-07-11 | 28.85 | 29.32 | 28.55 | 29.25 | 29.25 | qfq | 1,095,490 | 31,778,151 | 0.27% |
| 2025-07-10 | 29.13 | 29.30 | 28.93 | 29.17 | 29.17 | qfq | 591,247 | 17,212,541 | -0.17% |
| 2025-07-09 | 29.46 | 29.46 | 29.09 | 29.22 | 29.22 | qfq | 566,887 | 16,566,457 | -0.27% |
| 2025-07-08 | 29.00 | 29.46 | 28.83 | 29.30 | 29.30 | qfq | 787,412 | 23,029,291 | 1.14% |
| 2025-07-07 | 28.51 | 29.08 | 28.49 | 28.97 | 28.97 | qfq | 551,557 | 15,934,549 | 1.36% |
| 2025-07-04 | 29.09 | 29.24 | 28.53 | 28.58 | 28.58 | qfq | 753,941 | 21,693,457 | -2.06% |
| 2025-07-03 | 29.01 | 29.29 | 28.90 | 29.18 | 29.18 | qfq | 643,192 | 18,719,916 | 0.66% |
| 2025-07-02 | 29.87 | 29.87 | 28.83 | 28.99 | 28.99 | qfq | 758,938 | 22,063,719 | -1.46% |
| 2025-07-01 | 29.73 | 29.85 | 29.22 | 29.42 | 29.42 | qfq | 637,887 | 18,845,569 | -0.94% |
| 2025-06-30 | 29.43 | 29.77 | 29.43 | 29.70 | 29.70 | qfq | 837,553 | 24,830,372 | 0.92% |
| 2025-06-27 | 29.33 | 29.80 | 29.23 | 29.43 | 29.43 | qfq | 997,299 | 29,448,401 | 0.34% |
| 2025-06-26 | 29.20 | 29.87 | 28.92 | 29.33 | 29.33 | qfq | 1,154,473 | 33,938,509 | 0.48% |
| 2025-06-25 | 28.73 | 29.27 | 28.72 | 29.19 | 29.19 | qfq | 1,103,800 | 31,983,269 | 0.97% |
| 2025-06-24 | 28.25 | 29.08 | 28.16 | 28.91 | 28.91 | qfq | 1,066,815 | 30,665,418 | 2.55% |
| 2025-06-23 | 27.30 | 28.22 | 27.30 | 28.19 | 28.19 | qfq | 843,320 | 23,575,922 | 2.70% |
| 2025-06-20 | 28.10 | 28.70 | 27.42 | 27.45 | 27.45 | qfq | 790,605 | 22,102,052 | -2.17% |
| 2025-06-19 | 28.22 | 28.90 | 27.90 | 28.06 | 28.06 | qfq | 617,171 | 17,506,955 | -1.44% |
| 2025-06-18 | 28.38 | 28.56 | 28.10 | 28.47 | 28.47 | qfq | 666,374 | 18,884,283 | 0.11% |
| 2025-06-17 | 28.79 | 28.82 | 28.28 | 28.44 | 28.44 | qfq | 661,581 | 18,860,576 | -0.87% |
| 2025-06-16 | 27.95 | 28.75 | 27.95 | 28.69 | 28.69 | qfq | 896,643 | 25,603,021 | 2.03% |
| 2025-06-13 | 28.45 | 28.78 | 28.00 | 28.12 | 28.12 | qfq | 665,301 | 18,865,950 | -1.54% |
| 2025-06-12 | 28.46 | 28.80 | 28.31 | 28.56 | 28.56 | qfq | 639,606 | 18,241,042 | -0.17% |
| 2025-06-11 | 28.55 | 28.83 | 28.52 | 28.61 | 28.61 | qfq | 467,247 | 13,397,371 | 0.35% |
| 2025-06-10 | 29.10 | 29.10 | 28.43 | 28.51 | 28.51 | qfq | 743,213 | 21,285,521 | -1.35% |
| 2025-06-09 | 28.78 | 29.06 | 28.62 | 28.90 | 28.90 | qfq | 578,852 | 16,746,246 | 0.42% |
| 2025-06-06 | 28.81 | 28.99 | 28.38 | 28.78 | 28.78 | qfq | 488,397 | 14,002,287 | -0.55% |
| 2025-06-05 | 28.48 | 29.23 | 28.40 | 28.94 | 28.80 | qfq | 924,035 | 26,648,387 | 1.90% |
| 2025-06-04 | 28.50 | 28.71 | 28.27 | 28.40 | 28.26 | qfq | 510,750 | 14,560,428 | -0.32% |
| 2025-06-03 | 28.17 | 28.95 | 28.15 | 28.49 | 28.35 | qfq | 698,389 | 19,991,730 | 1.14% |
| 2025-05-30 | 29.02 | 29.02 | 28.01 | 28.17 | 28.03 | qfq | 879,802 | 24,900,552 | -2.93% |
| 2025-05-29 | 27.99 | 29.07 | 27.96 | 29.02 | 28.88 | qfq | 809,155 | 23,240,219 | 3.64% |
| 2025-05-28 | 28.34 | 28.48 | 27.91 | 28.00 | 27.86 | qfq | 418,375 | 11,788,946 | -1.03% |
| 2025-05-27 | 28.40 | 28.64 | 28.12 | 28.29 | 28.15 | qfq | 451,738 | 12,777,920 | -1.15% |
| 2025-05-26 | 28.15 | 28.78 | 28.15 | 28.62 | 28.48 | qfq | 528,930 | 15,122,809 | 1.31% |
| 2025-05-23 | 28.98 | 29.15 | 28.23 | 28.25 | 28.11 | qfq | 889,096 | 25,524,086 | -2.08% |
| 2025-05-22 | 29.30 | 29.60 | 28.85 | 28.85 | 28.71 | qfq | 709,921 | 20,717,025 | -1.57% |
| 2025-05-21 | 29.58 | 29.59 | 29.12 | 29.31 | 29.17 | qfq | 555,190 | 16,290,608 | -0.95% |
| 2025-05-20 | 29.34 | 29.78 | 29.02 | 29.59 | 29.45 | qfq | 580,623 | 17,109,391 | 0.85% |
| 2025-05-19 | 29.21 | 29.73 | 28.93 | 29.34 | 29.20 | qfq | 634,455 | 18,618,572 | 0.41% |
| 2025-05-16 | 29.14 | 29.53 | 29.00 | 29.22 | 29.08 | qfq | 549,246 | 16,103,860 | 0.27% |
| 2025-05-15 | 29.60 | 29.60 | 29.02 | 29.14 | 29.00 | qfq | 604,548 | 17,642,953 | -2.02% |
| 2025-05-14 | 30.47 | 30.55 | 29.58 | 29.74 | 29.60 | qfq | 1,060,125 | 31,688,221 | -1.56% |
| 2025-05-13 | 30.97 | 31.19 | 30.07 | 30.21 | 30.06 | qfq | 1,059,105 | 32,359,337 | -1.60% |
| 2025-05-12 | 30.48 | 31.12 | 30.30 | 30.70 | 30.55 | qfq | 740,785 | 22,694,672 | 1.76% |
| 2025-05-09 | 31.31 | 31.42 | 30.08 | 30.17 | 30.02 | qfq | 911,310 | 27,779,766 | -2.65% |
| 2025-05-08 | 30.61 | 31.10 | 30.40 | 30.99 | 30.84 | qfq | 964,056 | 29,651,816 | 1.11% |
| 2025-05-07 | 31.37 | 31.51 | 30.28 | 30.65 | 30.50 | qfq | 1,409,979 | 43,505,380 | -1.32% |
| 2025-05-06 | 30.57 | 31.80 | 30.57 | 31.06 | 30.91 | qfq | 1,965,408 | 60,834,723 | 2.14% |
| 2025-04-30 | 29.23 | 30.96 | 28.92 | 30.41 | 30.26 | qfq | 2,087,571 | 63,129,363 | 5.30% |
| 2025-04-29 | 28.01 | 29.10 | 27.85 | 28.88 | 28.74 | qfq | 1,012,423 | 29,067,680 | 1.33% |
| 2025-04-28 | 28.40 | 29.50 | 28.29 | 28.50 | 28.36 | qfq | 1,172,802 | 33,630,406 | -1.83% |
| 2025-04-25 | 29.36 | 29.74 | 28.67 | 29.03 | 28.89 | qfq | 1,535,850 | 44,860,290 | -1.16% |
| 2025-04-24 | 30.82 | 31.09 | 29.14 | 29.37 | 29.23 | qfq | 1,941,035 | 57,733,138 | -5.53% |
| 2025-04-23 | 31.03 | 32.10 | 30.96 | 31.09 | 30.94 | qfq | 2,586,309 | 81,408,113 | -0.67% |
| 2025-04-22 | 30.20 | 32.56 | 30.20 | 31.30 | 31.15 | qfq | 3,755,621 | 118,548,319 | 2.32% |
| 2025-04-21 | 28.59 | 31.08 | 28.15 | 30.59 | 30.44 | qfq | 2,506,395 | 75,444,726 | 7.00% |
| 2025-04-18 | 29.11 | 29.60 | 28.37 | 28.59 | 28.45 | qfq | 1,224,384 | 35,175,941 | -3.25% |
| 2025-04-17 | 29.25 | 30.32 | 28.01 | 29.55 | 29.41 | qfq | 2,000,598 | 59,021,958 | -0.51% |
| 2025-04-16 | 28.22 | 30.50 | 28.22 | 29.70 | 29.56 | qfq | 2,403,235 | 70,798,255 | 4.21% |
| 2025-04-15 | 28.34 | 28.59 | 27.60 | 28.50 | 28.36 | qfq | 1,174,753 | 32,941,678 | 0.53% |
| 2025-04-14 | 28.25 | 29.35 | 27.50 | 28.35 | 28.21 | qfq | 1,283,607 | 36,328,928 | 2.35% |
| 2025-04-11 | 26.90 | 27.99 | 26.80 | 27.70 | 27.57 | qfq | 1,084,153 | 29,911,366 | 2.21% |
| 2025-04-10 | 27.00 | 27.99 | 26.81 | 27.10 | 26.97 | qfq | 1,014,791 | 27,894,567 | 1.46% |
| 2025-04-09 | 24.88 | 26.88 | 23.90 | 26.71 | 26.58 | qfq | 1,165,030 | 30,020,719 | 4.70% |
| 2025-04-08 | 25.39 | 26.13 | 24.59 | 25.51 | 25.39 | qfq | 1,124,015 | 28,549,893 | 3.03% |
| 2025-04-07 | 28.63 | 28.79 | 24.12 | 24.76 | 24.64 | qfq | 1,467,672 | 38,510,104 | -17.88% |
| 2025-04-03 | 30.00 | 30.52 | 29.80 | 30.15 | 30.00 | qfq | 426,789 | 12,896,971 | -0.72% |
| 2025-04-02 | 30.42 | 30.77 | 30.25 | 30.37 | 30.22 | qfq | 534,290 | 16,294,839 | -0.65% |
| 2025-04-01 | 30.07 | 30.89 | 30.07 | 30.57 | 30.42 | qfq | 905,961 | 27,658,188 | 2.14% |
| 2025-03-31 | 29.70 | 30.19 | 29.40 | 29.93 | 29.79 | qfq | 616,158 | 18,393,586 | -0.17% |
| 2025-03-28 | 30.09 | 30.55 | 29.81 | 29.98 | 29.83 | qfq | 584,509 | 17,589,369 | -1.22% |
| 2025-03-27 | 30.50 | 30.88 | 29.98 | 30.35 | 30.20 | qfq | 626,506 | 19,087,536 | -0.62% |
| 2025-03-26 | 30.90 | 31.16 | 30.52 | 30.54 | 30.39 | qfq | 604,143 | 18,581,021 | -0.29% |
| 2025-03-25 | 30.60 | 30.99 | 30.37 | 30.63 | 30.48 | qfq | 559,717 | 17,175,284 | -0.58% |
| 2025-03-24 | 31.68 | 31.98 | 30.11 | 30.81 | 30.66 | qfq | 1,166,174 | 36,042,204 | -3.36% |
| 2025-03-21 | 32.42 | 32.45 | 31.66 | 31.88 | 31.73 | qfq | 1,196,186 | 38,239,075 | -2.03% |
| 2025-03-20 | 32.99 | 33.05 | 32.41 | 32.54 | 32.38 | qfq | 989,824 | 32,398,100 | -0.94% |
| 2025-03-19 | 33.68 | 33.70 | 32.71 | 32.85 | 32.69 | qfq | 1,037,190 | 34,314,087 | -2.52% |
| 2025-03-18 | 33.87 | 34.00 | 33.46 | 33.70 | 33.54 | qfq | 1,357,243 | 45,773,797 | -0.50% |
| 2025-03-17 | 33.45 | 34.28 | 32.95 | 33.87 | 33.71 | qfq | 1,801,052 | 60,715,649 | 2.05% |
| 2025-03-14 | 33.50 | 33.60 | 32.46 | 33.19 | 33.03 | qfq | 2,698,172 | 89,110,248 | -1.43% |
| 2025-03-13 | 33.70 | 34.46 | 32.42 | 33.67 | 33.51 | qfq | 3,039,385 | 101,311,754 | -1.17% |
| 2025-03-12 | 33.32 | 34.63 | 33.03 | 34.07 | 33.91 | qfq | 2,289,030 | 77,559,930 | 2.93% |
| 2025-03-11 | 33.29 | 33.45 | 32.62 | 33.10 | 32.94 | qfq | 1,163,545 | 38,311,877 | -0.93% |
| 2025-03-10 | 33.88 | 34.29 | 33.08 | 33.41 | 33.25 | qfq | 1,068,736 | 35,735,694 | -1.39% |
| 2025-03-07 | 34.50 | 34.96 | 33.71 | 33.88 | 33.72 | qfq | 2,056,566 | 70,410,750 | -2.39% |
| 2025-03-06 | 34.00 | 35.45 | 33.97 | 34.71 | 34.54 | qfq | 2,324,558 | 80,798,803 | 3.21% |
| 2025-03-05 | 33.50 | 34.02 | 32.91 | 33.63 | 33.47 | qfq | 1,370,341 | 45,824,600 | -0.36% |
| 2025-03-04 | 32.05 | 33.99 | 31.90 | 33.75 | 33.59 | qfq | 1,877,367 | 62,826,363 | 4.78% |
| 2025-03-03 | 32.87 | 33.37 | 32.07 | 32.21 | 32.05 | qfq | 1,563,327 | 51,238,536 | -1.44% |
| 2025-02-28 | 34.88 | 34.91 | 32.42 | 32.68 | 32.52 | qfq | 2,297,530 | 76,950,020 | -8.15% |
| 2025-02-27 | 37.06 | 37.06 | 34.82 | 35.58 | 35.41 | qfq | 2,534,713 | 90,523,058 | -4.05% |
| 2025-02-26 | 36.80 | 37.98 | 36.01 | 37.08 | 36.90 | qfq | 2,923,251 | 107,702,112 | 0.00% |
| 2025-02-25 | 35.98 | 38.10 | 35.70 | 37.08 | 36.90 | qfq | 3,128,653 | 116,015,324 | 0.57% |
| 2025-02-24 | 38.50 | 38.50 | 36.18 | 36.87 | 36.69 | qfq | 3,750,607 | 139,266,918 | -5.36% |
| 2025-02-21 | 35.80 | 39.15 | 35.28 | 38.96 | 38.77 | qfq | 5,703,160 | 215,487,312 | 6.83% |
| 2025-02-20 | 35.50 | 36.98 | 34.38 | 36.47 | 36.29 | qfq | 3,750,154 | 133,835,683 | 2.21% |
| 2025-02-19 | 34.35 | 36.24 | 34.35 | 35.68 | 35.51 | qfq | 2,774,224 | 97,957,002 | 3.15% |
| 2025-02-18 | 34.80 | 35.78 | 33.50 | 34.59 | 34.42 | qfq | 2,338,329 | 80,549,774 | -1.57% |
| 2025-02-17 | 34.71 | 35.87 | 34.00 | 35.14 | 34.97 | qfq | 2,909,348 | 101,801,245 | 1.53% |
| 2025-02-14 | 32.63 | 35.39 | 32.25 | 34.61 | 34.44 | qfq | 3,047,119 | 104,472,688 | 5.97% |
| 2025-02-13 | 33.40 | 33.43 | 32.42 | 32.66 | 32.50 | qfq | 1,474,228 | 48,356,084 | -2.22% |
| 2025-02-12 | 33.20 | 33.55 | 32.90 | 33.40 | 33.24 | qfq | 1,392,233 | 46,382,116 | 0.42% |
| 2025-02-11 | 33.36 | 33.75 | 32.90 | 33.26 | 33.10 | qfq | 1,401,079 | 46,572,826 | -1.51% |
| 2025-02-10 | 32.68 | 33.79 | 32.66 | 33.77 | 33.61 | qfq | 1,966,974 | 65,670,682 | 4.55% |
| 2025-02-07 | 32.00 | 32.78 | 31.60 | 32.30 | 32.14 | qfq | 1,962,387 | 63,185,490 | 0.91% |
| 2025-02-06 | 31.18 | 32.45 | 30.95 | 32.01 | 31.86 | qfq | 1,923,018 | 60,949,404 | 2.69% |
| 2025-02-05 | 30.66 | 31.67 | 30.66 | 31.17 | 31.02 | qfq | 1,876,904 | 58,745,039 | 6.02% |
| 2025-01-27 | 30.20 | 30.49 | 29.39 | 29.40 | 29.26 | qfq | 921,329 | 27,326,631 | -1.80% |
| 2025-01-24 | 28.31 | 30.24 | 28.18 | 29.94 | 29.80 | qfq | 1,450,223 | 42,950,896 | 4.94% |
| 2025-01-23 | 28.90 | 29.44 | 28.42 | 28.53 | 28.39 | qfq | 941,585 | 27,305,332 | 0.32% |
| 2025-01-22 | 28.52 | 28.87 | 28.24 | 28.44 | 28.30 | qfq | 545,415 | 15,554,021 | -1.32% |
| 2025-01-21 | 29.14 | 29.27 | 28.42 | 28.82 | 28.68 | qfq | 598,832 | 17,193,049 | -0.52% |
| 2025-01-20 | 29.00 | 29.28 | 28.72 | 28.97 | 28.83 | qfq | 677,147 | 19,690,339 | 0.21% |
| 2025-01-17 | 28.81 | 29.20 | 28.45 | 28.91 | 28.77 | qfq | 664,565 | 19,161,965 | 0.00% |
| 2025-01-16 | 29.12 | 29.48 | 28.56 | 28.91 | 28.77 | qfq | 667,012 | 19,383,858 | 0.49% |
| 2025-01-15 | 29.40 | 29.46 | 28.69 | 28.77 | 28.63 | qfq | 597,797 | 17,313,510 | -1.78% |
| 2025-01-14 | 28.40 | 29.33 | 28.25 | 29.29 | 29.15 | qfq | 852,815 | 24,743,733 | 4.31% |
| 2025-01-13 | 27.80 | 28.29 | 26.99 | 28.08 | 27.94 | qfq | 503,127 | 13,914,391 | 0.25% |
| 2025-01-10 | 28.30 | 29.21 | 28.01 | 28.01 | 27.87 | qfq | 689,244 | 19,719,727 | -1.48% |
| 2025-01-09 | 28.32 | 28.74 | 27.72 | 28.43 | 28.29 | qfq | 433,977 | 12,369,273 | 0.39% |
| 2025-01-08 | 28.80 | 28.84 | 27.58 | 28.32 | 28.18 | qfq | 534,620 | 15,123,584 | -1.73% |
| 2025-01-07 | 28.26 | 28.88 | 27.82 | 28.82 | 28.68 | qfq | 500,159 | 14,206,408 | 2.82% |
| 2025-01-06 | 28.28 | 28.79 | 27.75 | 28.03 | 27.89 | qfq | 503,588 | 14,242,892 | -0.78% |
| 2025-01-03 | 29.35 | 29.59 | 28.03 | 28.25 | 28.11 | qfq | 630,803 | 18,252,153 | -3.19% |
| 2025-01-02 | 30.20 | 30.49 | 28.98 | 29.18 | 29.04 | qfq | 570,140 | 17,012,470 | -4.04% |
| 2024-12-31 | 31.99 | 32.46 | 30.41 | 30.41 | 30.26 | qfq | 943,589 | 29,355,131 | -4.94% |
| 2024-12-30 | 32.65 | 32.70 | 31.71 | 31.99 | 31.84 | qfq | 663,513 | 21,358,337 | -2.20% |
| 2024-12-27 | 33.50 | 33.66 | 32.71 | 32.71 | 32.55 | qfq | 1,132,036 | 37,602,580 | -2.62% |
| 2024-12-26 | 33.61 | 34.03 | 33.40 | 33.59 | 33.43 | qfq | 1,263,339 | 42,658,175 | -1.06% |
| 2024-12-25 | 33.00 | 35.28 | 31.89 | 33.95 | 33.79 | qfq | 1,743,760 | 58,328,132 | 2.14% |
| 2024-12-24 | 32.83 | 33.32 | 32.52 | 33.24 | 33.08 | qfq | 784,988 | 25,814,864 | 1.19% |
| 2024-12-23 | 34.51 | 35.33 | 32.66 | 32.85 | 32.69 | qfq | 1,007,440 | 33,942,599 | -5.30% |
| 2024-12-20 | 33.55 | 35.06 | 33.36 | 34.69 | 34.52 | qfq | 967,238 | 33,313,618 | 3.12% |
| 2024-12-19 | 32.78 | 33.92 | 32.51 | 33.64 | 33.48 | qfq | 795,909 | 26,573,580 | 1.60% |
| 2024-12-18 | 33.20 | 33.66 | 32.59 | 33.11 | 32.95 | qfq | 636,459 | 21,066,081 | 0.67% |
| 2024-12-17 | 34.40 | 34.40 | 32.67 | 32.89 | 32.73 | qfq | 859,982 | 28,762,129 | -4.39% |
| 2024-12-16 | 34.61 | 34.84 | 34.00 | 34.40 | 34.23 | qfq | 799,488 | 27,464,105 | -0.61% |
| 2024-12-13 | 36.00 | 36.00 | 34.60 | 34.61 | 34.44 | qfq | 1,371,338 | 48,130,023 | -4.07% |
| 2024-12-12 | 36.00 | 36.80 | 35.51 | 36.08 | 35.91 | qfq | 1,445,342 | 52,190,366 | -0.33% |
| 2024-12-11 | 38.00 | 38.33 | 35.83 | 36.20 | 36.02 | qfq | 1,850,975 | 67,372,555 | 1.26% |
| 2024-12-10 | 36.50 | 36.71 | 35.56 | 35.75 | 35.58 | qfq | 1,569,988 | 56,849,824 | 1.25% |
| 2024-12-09 | 36.01 | 36.27 | 34.80 | 35.31 | 35.14 | qfq | 1,424,541 | 50,484,389 | -1.83% |
| 2024-12-06 | 35.33 | 36.23 | 34.70 | 35.97 | 35.80 | qfq | 1,622,408 | 57,830,484 | 2.39% |
| 2024-12-05 | 34.59 | 35.76 | 34.30 | 35.13 | 34.96 | qfq | 1,470,361 | 51,837,475 | 1.68% |
| 2024-12-04 | 35.66 | 36.25 | 34.14 | 34.55 | 34.38 | qfq | 1,884,144 | 66,293,878 | -4.27% |
| 2024-12-03 | 35.20 | 36.80 | 34.00 | 36.09 | 35.92 | qfq | 2,458,581 | 87,814,452 | 2.67% |
| 2024-12-02 | 35.00 | 35.25 | 34.58 | 35.15 | 34.98 | qfq | 1,203,106 | 42,035,071 | 0.69% |
| 2024-11-29 | 34.19 | 35.44 | 33.30 | 34.91 | 34.74 | qfq | 1,543,579 | 53,514,148 | 3.44% |
| 2024-11-28 | 33.84 | 34.79 | 33.61 | 33.75 | 33.59 | qfq | 1,059,023 | 36,258,440 | -0.30% |
| 2024-11-27 | 32.88 | 33.90 | 31.79 | 33.85 | 33.69 | qfq | 1,078,292 | 35,340,400 | 2.51% |
| 2024-11-26 | 34.00 | 34.65 | 32.92 | 33.02 | 32.86 | qfq | 960,370 | 32,259,594 | -2.42% |
| 2024-11-25 | 33.38 | 34.02 | 32.53 | 33.84 | 33.68 | qfq | 1,365,797 | 45,418,503 | 1.32% |
| 2024-11-22 | 35.60 | 36.90 | 33.38 | 33.40 | 33.24 | qfq | 2,205,178 | 77,925,132 | -7.22% |
| 2024-11-21 | 34.46 | 36.47 | 34.00 | 36.00 | 35.83 | qfq | 1,995,066 | 70,274,010 | 3.69% |
| 2024-11-20 | 34.10 | 35.20 | 33.83 | 34.72 | 34.55 | qfq | 1,445,682 | 49,891,636 | 0.96% |
| 2024-11-19 | 33.80 | 34.47 | 32.93 | 34.39 | 34.22 | qfq | 1,237,361 | 41,558,816 | 2.99% |
| 2024-11-18 | 35.88 | 36.02 | 33.07 | 33.39 | 33.23 | qfq | 1,767,748 | 60,312,099 | -6.71% |
| 2024-11-15 | 36.81 | 37.90 | 35.68 | 35.79 | 35.62 | qfq | 1,676,441 | 61,960,166 | -3.89% |
| 2024-11-14 | 38.72 | 38.75 | 37.00 | 37.24 | 37.06 | qfq | 1,682,090 | 63,520,914 | -4.51% |
| 2024-11-13 | 37.90 | 39.69 | 36.71 | 39.00 | 38.81 | qfq | 2,492,353 | 94,798,495 | 1.83% |
| 2024-11-12 | 41.20 | 41.67 | 37.70 | 38.30 | 38.11 | qfq | 3,376,459 | 131,973,845 | -4.96% |
| 2024-11-11 | 39.00 | 40.89 | 38.48 | 40.30 | 40.11 | qfq | 4,920,997 | 196,307,979 | 6.16% |
| 2024-11-08 | 36.50 | 41.88 | 36.10 | 37.96 | 37.78 | qfq | 4,782,860 | 185,395,369 | 5.15% |
| 2024-11-07 | 34.90 | 36.27 | 34.65 | 36.10 | 35.93 | qfq | 2,351,382 | 83,962,740 | 2.62% |
| 2024-11-06 | 35.04 | 35.82 | 34.36 | 35.18 | 35.01 | qfq | 2,840,339 | 100,173,568 | 0.20% |
| 2024-11-05 | 33.79 | 35.91 | 32.98 | 35.11 | 34.94 | qfq | 2,200,938 | 75,995,757 | 6.20% |
| 2024-11-04 | 31.98 | 33.10 | 31.90 | 33.06 | 32.90 | qfq | 981,382 | 32,070,869 | 2.93% |
| 2024-11-01 | 33.95 | 33.95 | 32.02 | 32.12 | 31.96 | qfq | 1,680,420 | 55,409,880 | -6.30% |
| 2024-10-31 | 32.80 | 34.98 | 32.60 | 34.28 | 34.11 | qfq | 2,013,628 | 68,297,657 | 4.26% |
| 2024-10-30 | 33.45 | 33.66 | 32.36 | 32.88 | 32.72 | qfq | 1,547,098 | 50,995,144 | -1.91% |
| 2024-10-29 | 34.58 | 34.97 | 33.41 | 33.52 | 33.36 | qfq | 2,002,676 | 68,246,037 | -3.93% |
| 2024-10-28 | 35.09 | 35.25 | 34.45 | 34.89 | 34.72 | qfq | 1,523,735 | 53,064,314 | -0.40% |
| 2024-10-25 | 35.07 | 35.95 | 34.82 | 35.03 | 34.86 | qfq | 1,806,776 | 63,657,091 | -1.66% |
| 2024-10-24 | 34.90 | 35.87 | 34.51 | 35.62 | 35.45 | qfq | 1,650,066 | 57,849,634 | 1.19% |
| 2024-10-23 | 35.62 | 36.71 | 35.10 | 35.20 | 35.03 | qfq | 2,230,979 | 80,092,785 | -1.18% |
| 2024-10-22 | 37.69 | 37.69 | 35.02 | 35.62 | 35.45 | qfq | 3,588,664 | 130,295,804 | -5.49% |
| 2024-10-21 | 37.39 | 40.30 | 36.83 | 37.69 | 37.51 | qfq | 6,051,258 | 232,110,794 | 0.99% |
| 2024-10-18 | 34.49 | 38.32 | 33.80 | 37.32 | 37.14 | qfq | 4,572,019 | 166,105,480 | 8.58% |
| 2024-10-17 | 34.00 | 36.28 | 33.69 | 34.37 | 34.20 | qfq | 3,751,077 | 131,436,047 | 2.26% |
| 2024-10-16 | 32.54 | 33.98 | 32.16 | 33.61 | 33.45 | qfq | 1,884,159 | 62,666,286 | 1.85% |
| 2024-10-15 | 33.09 | 36.19 | 32.45 | 33.00 | 32.84 | qfq | 3,268,878 | 112,128,788 | -0.57% |
| 2024-10-14 | 31.66 | 33.19 | 30.39 | 33.19 | 33.03 | qfq | 2,122,860 | 67,975,810 | 6.24% |
| 2024-10-11 | 33.30 | 33.70 | 30.89 | 31.24 | 31.09 | qfq | 1,974,336 | 63,250,920 | -7.30% |
| 2024-10-10 | 34.99 | 35.50 | 33.02 | 33.70 | 33.54 | qfq | 2,204,905 | 75,434,589 | 0.45% |
| 2024-10-09 | 37.10 | 38.32 | 33.54 | 33.55 | 33.39 | qfq | 4,543,051 | 164,849,189 | -16.13% |
| 2024-10-08 | 39.99 | 40.06 | 35.10 | 40.00 | 39.81 | qfq | 5,947,903 | 226,283,862 | 19.83% |
| 2024-09-30 | 29.50 | 33.42 | 28.85 | 33.38 | 33.22 | qfq | 3,916,340 | 122,197,250 | 18.75% |
| 2024-09-27 | 26.58 | 28.38 | 26.58 | 28.11 | 27.97 | qfq | 1,226,325 | 33,796,371 | 6.16% |
| 2024-09-26 | 25.31 | 26.54 | 25.02 | 26.48 | 26.35 | qfq | 1,321,769 | 34,171,529 | 4.66% |
| 2024-09-25 | 25.50 | 26.17 | 25.30 | 25.30 | 25.18 | qfq | 1,430,159 | 36,749,789 | -0.63% |
| 2024-09-24 | 24.96 | 25.47 | 24.21 | 25.46 | 25.34 | qfq | 1,311,831 | 32,693,128 | 2.25% |
| 2024-09-23 | 24.60 | 25.78 | 24.59 | 24.90 | 24.78 | qfq | 1,373,694 | 34,581,569 | 1.22% |
| 2024-09-20 | 24.00 | 25.38 | 23.88 | 24.60 | 24.48 | qfq | 1,303,840 | 32,152,200 | 2.50% |
| 2024-09-19 | 23.58 | 24.16 | 23.46 | 24.00 | 23.88 | qfq | 932,679 | 22,276,919 | 3.23% |
| 2024-09-18 | 23.57 | 23.62 | 22.88 | 23.25 | 23.14 | qfq | 853,954 | 19,832,206 | -1.36% |
| 2024-09-13 | 24.88 | 24.88 | 23.50 | 23.57 | 23.46 | qfq | 1,488,019 | 35,825,728 | -6.36% |
| 2024-09-12 | 25.30 | 25.70 | 25.12 | 25.17 | 25.05 | qfq | 481,013 | 12,230,520 | -0.12% |
| 2024-09-11 | 25.52 | 25.61 | 25.11 | 25.20 | 25.08 | qfq | 361,403 | 9,154,739 | -0.75% |
| 2024-09-10 | 25.20 | 25.60 | 24.81 | 25.39 | 25.27 | qfq | 465,180 | 11,722,131 | 0.91% |
| 2024-09-09 | 25.33 | 25.70 | 24.72 | 25.16 | 25.04 | qfq | 493,343 | 12,449,808 | -1.29% |
| 2024-09-06 | 26.75 | 26.97 | 25.48 | 25.49 | 25.37 | qfq | 959,547 | 24,940,683 | -4.39% |
| 2024-09-05 | 26.38 | 27.20 | 26.19 | 26.66 | 26.53 | qfq | 702,765 | 18,878,733 | 1.10% |
| 2024-09-04 | 26.50 | 26.65 | 25.83 | 26.37 | 26.24 | qfq | 774,020 | 20,287,690 | -0.86% |
| 2024-09-03 | 26.51 | 26.95 | 26.34 | 26.60 | 26.47 | qfq | 640,618 | 17,066,081 | 0.95% |
| 2024-09-02 | 27.33 | 27.65 | 26.31 | 26.35 | 26.22 | qfq | 949,721 | 25,445,608 | -4.74% |
| 2024-08-30 | 27.09 | 27.99 | 26.85 | 27.66 | 27.53 | qfq | 922,447 | 25,472,667 | 3.09% |
| 2024-08-29 | 26.01 | 26.95 | 26.01 | 26.83 | 26.70 | qfq | 646,436 | 17,228,008 | 1.48% |
| 2024-08-28 | 26.10 | 26.99 | 25.90 | 26.44 | 26.31 | qfq | 710,844 | 18,752,120 | -1.08% |
| 2024-08-27 | 27.22 | 27.50 | 26.63 | 26.73 | 26.60 | qfq | 675,557 | 18,202,236 | -1.76% |
| 2024-08-26 | 27.32 | 27.38 | 26.88 | 27.21 | 27.08 | qfq | 523,696 | 14,212,599 | -0.40% |
| 2024-08-23 | 26.82 | 27.68 | 26.41 | 27.32 | 27.19 | qfq | 971,577 | 26,327,407 | 1.86% |
| 2024-08-22 | 27.68 | 28.15 | 26.70 | 26.82 | 26.69 | qfq | 927,910 | 25,364,585 | -2.86% |
| 2024-08-21 | 27.98 | 28.40 | 27.56 | 27.61 | 27.48 | qfq | 848,736 | 23,700,794 | -1.15% |
| 2024-08-20 | 28.11 | 28.92 | 27.70 | 27.93 | 27.79 | qfq | 1,193,067 | 33,561,373 | -1.24% |
| 2024-08-19 | 29.15 | 29.67 | 28.25 | 28.28 | 28.14 | qfq | 1,457,873 | 42,147,485 | -3.55% |
| 2024-08-16 | 29.00 | 29.86 | 28.70 | 29.32 | 29.18 | qfq | 1,775,816 | 52,194,539 | 1.07% |
| 2024-08-15 | 27.31 | 29.70 | 27.31 | 29.01 | 28.87 | qfq | 2,115,398 | 60,676,054 | 4.43% |
| 2024-08-14 | 27.88 | 28.66 | 27.61 | 27.78 | 27.65 | qfq | 1,499,846 | 42,050,769 | 2.51% |
| 2024-08-13 | 26.89 | 27.20 | 26.67 | 27.10 | 26.97 | qfq | 438,567 | 11,795,878 | 0.74% |
| 2024-08-12 | 27.25 | 27.31 | 26.51 | 26.90 | 26.77 | qfq | 699,454 | 18,771,301 | -1.54% |
| 2024-08-09 | 27.38 | 27.87 | 27.13 | 27.32 | 27.19 | qfq | 728,349 | 20,024,753 | -0.11% |
| 2024-08-08 | 28.00 | 28.00 | 27.00 | 27.35 | 27.22 | qfq | 989,183 | 27,159,844 | -2.77% |
| 2024-08-07 | 28.15 | 28.62 | 28.12 | 28.13 | 27.99 | qfq | 603,362 | 17,123,766 | 0.11% |
| 2024-08-06 | 28.20 | 28.29 | 27.74 | 28.10 | 27.96 | qfq | 679,005 | 19,008,609 | 1.48% |
| 2024-08-05 | 28.79 | 29.37 | 27.68 | 27.69 | 27.56 | qfq | 1,071,664 | 30,507,059 | -4.88% |
| 2024-08-02 | 29.76 | 30.14 | 29.10 | 29.11 | 28.97 | qfq | 1,019,262 | 30,174,025 | -3.80% |
| 2024-08-01 | 30.27 | 30.50 | 30.00 | 30.26 | 30.11 | qfq | 977,125 | 29,600,383 | -0.10% |
| 2024-07-31 | 29.25 | 30.38 | 29.23 | 30.29 | 30.14 | qfq | 1,207,498 | 36,228,244 | 3.27% |
| 2024-07-30 | 29.11 | 29.60 | 28.58 | 29.33 | 29.19 | qfq | 827,278 | 24,073,189 | 0.45% |
| 2024-07-29 | 29.52 | 29.81 | 29.16 | 29.20 | 29.06 | qfq | 566,523 | 16,646,612 | -1.08% |
| 2024-07-26 | 29.25 | 29.81 | 29.14 | 29.52 | 29.38 | qfq | 664,471 | 19,564,652 | 0.99% |
| 2024-07-25 | 29.34 | 30.25 | 29.02 | 29.23 | 29.09 | qfq | 759,010 | 22,415,346 | -1.12% |
| 2024-07-24 | 30.21 | 30.51 | 29.49 | 29.56 | 29.42 | qfq | 846,860 | 25,342,585 | -2.92% |
| 2024-07-23 | 31.71 | 32.12 | 30.45 | 30.45 | 30.30 | qfq | 1,275,277 | 39,812,196 | -4.93% |
| 2024-07-22 | 32.41 | 32.98 | 31.88 | 32.03 | 31.88 | qfq | 1,548,537 | 50,203,456 | 0.85% |
| 2024-07-19 | 30.69 | 31.97 | 30.43 | 31.76 | 31.61 | qfq | 1,495,748 | 47,049,860 | 2.75% |
| 2024-07-18 | 30.20 | 32.00 | 28.91 | 30.91 | 30.76 | qfq | 1,502,934 | 45,348,452 | 2.28% |
| 2024-07-17 | 30.75 | 31.18 | 30.20 | 30.22 | 30.07 | qfq | 672,903 | 20,594,717 | -2.26% |
| 2024-07-16 | 30.51 | 31.08 | 30.17 | 30.92 | 30.77 | qfq | 636,706 | 19,533,841 | 1.41% |
| 2024-07-15 | 31.59 | 31.71 | 30.32 | 30.49 | 30.34 | qfq | 1,104,755 | 34,025,135 | -4.12% |
| 2024-07-12 | 32.50 | 32.58 | 31.62 | 31.80 | 31.65 | qfq | 976,991 | 31,215,827 | -2.15% |
| 2024-07-11 | 32.58 | 32.98 | 32.10 | 32.50 | 32.34 | qfq | 1,170,563 | 38,142,377 | 2.56% |
| 2024-07-10 | 31.96 | 32.50 | 31.45 | 31.69 | 31.54 | qfq | 937,099 | 29,929,000 | -1.89% |
| 2024-07-09 | 31.65 | 32.41 | 30.65 | 32.30 | 32.14 | qfq | 1,452,040 | 45,783,316 | 2.05% |
| 2024-07-08 | 33.11 | 33.22 | 31.46 | 31.65 | 31.50 | qfq | 1,196,255 | 38,441,963 | -4.95% |
| 2024-07-05 | 32.76 | 33.65 | 31.51 | 33.30 | 33.14 | qfq | 1,281,131 | 42,252,473 | 1.62% |
| 2024-07-04 | 34.02 | 34.88 | 32.41 | 32.77 | 32.61 | qfq | 1,719,471 | 57,521,190 | -3.70% |
| 2024-07-03 | 34.88 | 34.92 | 33.52 | 34.03 | 33.87 | qfq | 1,624,914 | 55,117,381 | -2.27% |
| 2024-07-02 | 33.86 | 35.36 | 33.71 | 34.82 | 34.65 | qfq | 2,249,137 | 77,973,693 | 2.77% |
| 2024-07-01 | 34.30 | 34.85 | 33.37 | 33.88 | 33.72 | qfq | 1,143,989 | 38,779,204 | -1.11% |
| 2024-06-28 | 33.88 | 35.48 | 33.88 | 34.26 | 34.09 | qfq | 1,325,927 | 45,946,477 | 0.76% |
| 2024-06-27 | 35.11 | 35.11 | 33.85 | 34.00 | 33.84 | qfq | 1,205,102 | 41,453,337 | -3.85% |
| 2024-06-26 | 34.33 | 35.61 | 33.82 | 35.36 | 34.95 | qfq | 1,511,818 | 52,656,228 | 2.79% |
| 2024-06-25 | 34.22 | 34.47 | 33.49 | 34.40 | 34.00 | qfq | 1,737,380 | 58,840,092 | 1.65% |
| 2024-06-24 | 35.10 | 35.49 | 33.80 | 33.84 | 33.45 | qfq | 2,104,509 | 72,866,456 | -5.66% |
| 2024-06-21 | 38.02 | 38.03 | 35.87 | 35.87 | 35.45 | qfq | 3,337,168 | 122,164,370 | -6.22% |
| 2024-06-20 | 37.55 | 39.53 | 37.45 | 38.25 | 37.81 | qfq | 4,721,482 | 183,106,309 | 2.14% |
| 2024-06-19 | 37.99 | 38.48 | 37.22 | 37.45 | 37.02 | qfq | 2,407,334 | 90,717,421 | -1.58% |
| 2024-06-18 | 36.33 | 38.66 | 36.33 | 38.05 | 37.61 | qfq | 3,472,398 | 130,765,116 | 5.29% |
| 2024-06-17 | 36.48 | 36.54 | 35.79 | 36.14 | 35.72 | qfq | 1,695,570 | 61,285,638 | -1.55% |
| 2024-06-14 | 37.30 | 37.55 | 36.50 | 36.71 | 36.28 | qfq | 2,595,836 | 95,523,436 | -2.88% |
| 2024-06-13 | 35.90 | 39.19 | 35.89 | 37.80 | 37.36 | qfq | 4,476,940 | 168,344,315 | 5.88% |
| 2024-06-12 | 35.48 | 36.20 | 35.25 | 35.70 | 35.29 | qfq | 1,176,647 | 42,106,132 | 0.76% |
| 2024-06-11 | 34.77 | 35.58 | 33.70 | 35.43 | 35.02 | qfq | 1,187,782 | 41,440,821 | 2.43% |
| 2024-06-07 | 35.42 | 35.72 | 34.16 | 34.59 | 34.19 | qfq | 1,490,390 | 51,868,199 | -1.23% |
| 2024-06-06 | 36.80 | 37.13 | 35.00 | 35.02 | 34.61 | qfq | 1,982,915 | 71,190,968 | -4.84% |
| 2024-06-05 | 36.35 | 37.48 | 35.83 | 36.80 | 36.37 | qfq | 1,892,057 | 69,406,501 | 0.68% |
| 2024-06-04 | 36.02 | 37.15 | 35.16 | 36.55 | 36.13 | qfq | 1,852,786 | 67,188,152 | 1.05% |
| 2024-06-03 | 37.27 | 37.30 | 35.75 | 36.17 | 35.75 | qfq | 2,539,885 | 92,731,221 | -3.57% |
| 2024-05-31 | 37.81 | 38.33 | 37.33 | 37.51 | 37.08 | qfq | 2,499,911 | 94,585,195 | 0.37% |
| 2024-05-30 | 37.79 | 37.84 | 36.90 | 37.37 | 36.94 | qfq | 2,052,481 | 76,678,628 | -1.89% |
| 2024-05-29 | 38.50 | 38.85 | 37.62 | 38.09 | 37.65 | qfq | 3,127,475 | 119,269,181 | -2.18% |
| 2024-05-28 | 37.81 | 39.30 | 37.06 | 38.94 | 38.49 | qfq | 5,342,651 | 203,674,979 | 2.47% |
| 2024-05-27 | 39.99 | 40.90 | 37.40 | 38.00 | 37.56 | qfq | 7,946,482 | 307,190,867 | -12.76% |
| 2024-05-24 | 36.44 | 43.56 | 36.30 | 43.56 | 43.06 | qfq | 8,091,723 | 332,129,864 | 20.00% |
| 2024-05-23 | 36.18 | 37.50 | 35.90 | 36.30 | 35.88 | qfq | 1,814,368 | 66,757,424 | 0.33% |
| 2024-05-22 | 35.94 | 36.38 | 35.49 | 36.18 | 35.76 | qfq | 1,067,223 | 38,347,678 | 0.42% |
| 2024-05-21 | 36.99 | 37.07 | 35.81 | 36.03 | 35.61 | qfq | 1,317,955 | 47,677,035 | -1.91% |
| 2024-05-20 | 36.16 | 37.86 | 35.56 | 36.73 | 36.30 | qfq | 2,197,064 | 80,837,355 | 1.18% |
| 2024-05-17 | 34.75 | 36.50 | 34.75 | 36.30 | 35.88 | qfq | 1,674,089 | 60,306,828 | 3.77% |
| 2024-05-16 | 34.34 | 35.26 | 34.20 | 34.98 | 34.57 | qfq | 884,747 | 30,868,773 | 1.86% |
| 2024-05-15 | 34.79 | 35.46 | 34.27 | 34.34 | 33.94 | qfq | 926,124 | 32,207,630 | -1.29% |
| 2024-05-14 | 34.33 | 35.07 | 34.13 | 34.79 | 34.39 | qfq | 1,008,123 | 34,972,143 | 2.05% |
| 2024-05-13 | 35.20 | 35.22 | 33.98 | 34.09 | 33.69 | qfq | 1,095,577 | 37,637,488 | -3.97% |
| 2024-05-10 | 36.28 | 36.78 | 35.27 | 35.50 | 35.09 | qfq | 1,224,918 | 43,823,601 | -2.47% |
| 2024-05-09 | 36.07 | 36.88 | 35.89 | 36.40 | 35.98 | qfq | 1,450,767 | 52,847,663 | 2.02% |
| 2024-05-08 | 37.35 | 37.40 | 35.68 | 35.68 | 35.27 | qfq | 1,884,833 | 68,151,662 | -4.85% |
| 2024-05-07 | 37.22 | 37.57 | 36.95 | 37.50 | 37.07 | qfq | 1,547,018 | 57,809,642 | 0.91% |
| 2024-05-06 | 37.52 | 37.70 | 36.80 | 37.16 | 36.73 | qfq | 1,580,857 | 58,657,306 | 0.76% |
| 2024-04-30 | 38.48 | 38.97 | 36.81 | 36.88 | 36.45 | qfq | 2,204,588 | 83,314,320 | -4.03% |
| 2024-04-29 | 38.50 | 38.79 | 37.80 | 38.43 | 37.98 | qfq | 3,027,355 | 115,883,265 | -1.00% |
| 2024-04-26 | 36.83 | 40.70 | 36.08 | 38.82 | 38.37 | qfq | 4,540,673 | 174,910,084 | 4.92% |
| 2024-04-25 | 36.00 | 37.68 | 35.90 | 37.00 | 36.57 | qfq | 2,096,861 | 77,246,224 | 1.79% |
| 2024-04-24 | 35.48 | 36.69 | 35.39 | 36.35 | 35.93 | qfq | 1,894,140 | 68,402,500 | 3.89% |
| 2024-04-23 | 35.30 | 35.80 | 34.81 | 34.99 | 34.58 | qfq | 1,436,937 | 50,637,773 | -1.71% |
| 2024-04-22 | 33.11 | 36.03 | 33.11 | 35.60 | 35.19 | qfq | 2,441,888 | 85,982,459 | 6.11% |
| 2024-04-19 | 34.36 | 34.36 | 33.40 | 33.55 | 33.16 | qfq | 1,257,966 | 42,514,225 | -3.09% |
| 2024-04-18 | 35.00 | 35.10 | 34.07 | 34.62 | 34.22 | qfq | 1,391,350 | 48,173,160 | -0.89% |
| 2024-04-17 | 33.75 | 35.27 | 33.58 | 34.93 | 34.53 | qfq | 1,720,506 | 59,721,842 | 5.69% |
| 2024-04-16 | 38.18 | 38.18 | 33.00 | 33.05 | 32.67 | qfq | 2,766,494 | 96,838,923 | -13.84% |
| 2024-04-15 | 39.16 | 39.98 | 37.98 | 38.36 | 37.92 | qfq | 2,111,677 | 82,710,470 | -1.13% |
| 2024-04-12 | 38.30 | 39.17 | 37.97 | 38.80 | 38.35 | qfq | 1,849,395 | 71,518,393 | 1.04% |
| 2024-04-11 | 38.74 | 39.14 | 38.13 | 38.40 | 37.95 | qfq | 1,500,356 | 57,900,097 | -0.88% |
| 2024-04-10 | 40.62 | 40.62 | 38.66 | 38.74 | 38.29 | qfq | 1,848,751 | 73,147,121 | -4.68% |
| 2024-04-09 | 40.70 | 41.39 | 39.76 | 40.64 | 40.17 | qfq | 1,743,396 | 70,335,566 | -0.42% |
| 2024-04-08 | 40.81 | 41.93 | 40.50 | 40.81 | 40.34 | qfq | 3,067,879 | 126,651,605 | 1.72% |
| 2024-04-03 | 40.00 | 40.39 | 39.46 | 40.12 | 39.65 | qfq | 1,951,257 | 77,910,099 | 0.30% |
| 2024-04-02 | 39.40 | 40.40 | 38.60 | 40.00 | 39.54 | qfq | 2,493,678 | 98,589,173 | 1.47% |
| 2024-04-01 | 38.75 | 39.70 | 38.73 | 39.42 | 38.96 | qfq | 1,781,641 | 70,159,167 | 2.02% |
| 2024-03-29 | 39.64 | 39.65 | 38.01 | 38.64 | 38.19 | qfq | 2,053,069 | 79,393,705 | -2.25% |
| 2024-03-28 | 38.47 | 39.93 | 38.28 | 39.53 | 39.07 | qfq | 2,703,332 | 106,131,959 | 3.59% |
| 2024-03-27 | 38.30 | 38.95 | 38.09 | 38.16 | 37.72 | qfq | 1,984,392 | 76,287,208 | -0.50% |
| 2024-03-26 | 38.99 | 39.27 | 37.78 | 38.35 | 37.91 | qfq | 2,297,017 | 88,288,838 | -1.19% |
| 2024-03-25 | 39.70 | 40.58 | 38.78 | 38.81 | 38.36 | qfq | 2,250,971 | 89,628,673 | -3.48% |
| 2024-03-22 | 42.22 | 42.40 | 40.12 | 40.21 | 39.74 | qfq | 3,883,706 | 159,110,943 | -5.19% |
| 2024-03-21 | 42.15 | 43.13 | 42.15 | 42.41 | 41.92 | qfq | 3,299,931 | 140,661,628 | 0.62% |
| 2024-03-20 | 44.16 | 44.22 | 42.12 | 42.15 | 41.66 | qfq | 5,372,249 | 229,175,219 | -5.22% |
| 2024-03-19 | 43.52 | 45.69 | 43.27 | 44.47 | 43.95 | qfq | 5,291,781 | 236,777,733 | 1.16% |
| 2024-03-18 | 45.02 | 45.35 | 43.80 | 43.96 | 43.45 | qfq | 4,583,069 | 203,293,461 | 0.23% |
| 2024-03-15 | 43.10 | 44.90 | 42.59 | 43.86 | 43.35 | qfq | 5,671,224 | 247,352,190 | -0.52% |
| 2024-03-14 | 46.73 | 48.49 | 43.96 | 44.09 | 43.58 | qfq | 8,432,191 | 386,966,949 | -9.37% |