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
壹石通688733.SH
最近收盘价26.442026-07-17
最近交易日2026-07-17
成交量（股）12,127,584
成交额（元）337,420,788
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-16 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.1 | — | — | — | 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 | 30.05 | 30.07 | 26.23 | 26.44 | 26.44 | qfq | 12,127,584 | 337,420,788 | -10.52% |
| 2026-07-16 | 32.02 | 32.72 | 29.28 | 29.55 | 29.55 | qfq | 13,553,541 | 421,327,404 | -11.53% |
| 2026-07-15 | 38.71 | 39.12 | 33.06 | 33.40 | 33.40 | qfq | 18,139,094 | 639,408,572 | -12.95% |
| 2026-07-14 | 37.82 | 40.00 | 37.09 | 38.37 | 38.37 | qfq | 13,810,343 | 530,265,475 | 1.45% |
| 2026-07-13 | 40.88 | 42.53 | 37.78 | 37.82 | 37.82 | qfq | 14,905,879 | 595,198,854 | -8.87% |
| 2026-07-10 | 44.13 | 46.00 | 41.50 | 41.50 | 41.50 | qfq | 19,738,300 | 866,703,780 | -3.82% |
| 2026-07-09 | 37.91 | 43.80 | 36.37 | 43.15 | 43.15 | qfq | 19,400,666 | 764,210,129 | 13.58% |
| 2026-07-08 | 42.39 | 42.69 | 36.58 | 37.99 | 37.99 | qfq | 17,941,267 | 698,850,633 | -11.03% |
| 2026-07-07 | 41.50 | 43.70 | 40.60 | 42.70 | 42.70 | qfq | 16,541,237 | 700,646,002 | 1.67% |
| 2026-07-06 | 38.88 | 43.30 | 38.58 | 42.00 | 42.00 | qfq | 23,420,379 | 961,000,637 | 8.02% |
| 2026-07-03 | 41.10 | 42.21 | 38.88 | 38.88 | 38.88 | qfq | 13,582,181 | 550,677,329 | -5.40% |
| 2026-07-02 | 39.27 | 42.94 | 38.88 | 41.10 | 41.10 | qfq | 17,460,716 | 721,773,833 | 0.24% |
| 2026-07-01 | 42.35 | 43.77 | 40.62 | 41.00 | 41.00 | qfq | 18,315,177 | 772,560,738 | -0.85% |
| 2026-06-30 | 38.56 | 41.41 | 37.20 | 41.35 | 41.35 | qfq | 19,415,320 | 776,334,174 | 7.85% |
| 2026-06-29 | 39.67 | 42.44 | 36.26 | 38.34 | 38.34 | qfq | 21,329,108 | 836,608,398 | -1.44% |
| 2026-06-26 | 40.84 | 41.88 | 38.68 | 38.90 | 38.90 | qfq | 18,411,241 | 738,051,491 | -7.36% |
| 2026-06-25 | 41.00 | 42.80 | 39.09 | 41.99 | 41.99 | qfq | 20,833,173 | 855,275,571 | 5.72% |
| 2026-06-24 | 40.99 | 41.51 | 38.70 | 39.72 | 39.72 | qfq | 19,789,275 | 788,918,217 | -3.50% |
| 2026-06-23 | 46.00 | 46.00 | 40.68 | 41.16 | 41.16 | qfq | 24,858,742 | 1,057,219,423 | -10.91% |
| 2026-06-22 | 46.40 | 48.25 | 43.77 | 46.20 | 46.20 | qfq | 25,941,834 | 1,195,312,465 | 2.90% |
| 2026-06-18 | 42.03 | 46.45 | 41.78 | 44.90 | 44.90 | qfq | 21,581,180 | 964,535,454 | 5.23% |
| 2026-06-17 | 40.02 | 44.41 | 39.89 | 42.67 | 42.67 | qfq | 20,694,842 | 881,446,503 | 4.71% |
| 2026-06-16 | 40.99 | 42.11 | 39.30 | 40.75 | 40.75 | qfq | 17,068,193 | 698,586,023 | -3.16% |
| 2026-06-15 | 39.80 | 42.08 | 37.25 | 42.08 | 41.98 | qfq | 18,142,844 | 734,643,595 | 7.35% |
| 2026-06-12 | 41.56 | 43.98 | 39.05 | 39.20 | 39.11 | qfq | 25,738,565 | 1,069,789,887 | -3.02% |
| 2026-06-11 | 38.43 | 40.88 | 37.90 | 40.42 | 40.32 | qfq | 20,155,755 | 805,179,141 | 4.01% |
| 2026-06-10 | 38.32 | 40.58 | 37.84 | 38.86 | 38.77 | qfq | 13,713,060 | 533,707,750 | -0.92% |
| 2026-06-09 | 35.50 | 39.69 | 35.50 | 39.22 | 39.13 | qfq | 14,940,670 | 563,400,267 | 11.80% |
| 2026-06-08 | 34.31 | 37.08 | 33.83 | 35.08 | 35.00 | qfq | 10,179,101 | 359,756,123 | -3.23% |
| 2026-06-05 | 36.56 | 37.59 | 34.26 | 36.25 | 36.16 | qfq | 12,034,300 | 431,168,407 | -3.46% |
| 2026-06-04 | 36.60 | 38.15 | 35.88 | 37.55 | 37.46 | qfq | 10,253,935 | 380,477,535 | 1.35% |
| 2026-06-03 | 38.50 | 38.60 | 36.30 | 37.05 | 36.96 | qfq | 11,704,613 | 440,469,291 | -3.44% |
| 2026-06-02 | 35.08 | 38.76 | 35.00 | 38.37 | 38.28 | qfq | 13,545,994 | 504,523,400 | 7.18% |
| 2026-06-01 | 35.60 | 37.68 | 35.60 | 35.80 | 35.72 | qfq | 9,891,168 | 362,317,991 | -2.00% |
| 2026-05-29 | 39.02 | 40.00 | 36.13 | 36.53 | 36.44 | qfq | 13,848,647 | 524,752,865 | -4.32% |
| 2026-05-28 | 35.02 | 38.98 | 34.49 | 38.18 | 38.09 | qfq | 14,581,230 | 544,063,701 | 8.31% |
| 2026-05-27 | 36.67 | 37.73 | 34.90 | 35.25 | 35.17 | qfq | 6,754,520 | 244,580,031 | -1.95% |
| 2026-05-26 | 36.45 | 36.70 | 34.38 | 35.95 | 35.87 | qfq | 7,581,250 | 268,324,571 | -0.72% |
| 2026-05-25 | 36.28 | 37.46 | 35.41 | 36.21 | 36.12 | qfq | 7,186,068 | 258,859,995 | 0.08% |
| 2026-05-22 | 35.02 | 36.38 | 34.51 | 36.18 | 36.09 | qfq | 7,413,677 | 263,544,216 | 5.48% |
| 2026-05-21 | 37.10 | 38.13 | 34.30 | 34.30 | 34.22 | qfq | 11,067,152 | 400,207,740 | -7.47% |
| 2026-05-20 | 36.30 | 37.14 | 36.02 | 37.07 | 36.98 | qfq | 7,891,339 | 288,882,310 | -0.48% |
| 2026-05-19 | 37.39 | 38.00 | 36.06 | 37.25 | 37.16 | qfq | 8,949,883 | 331,189,302 | -2.64% |
| 2026-05-18 | 36.55 | 38.40 | 35.97 | 38.26 | 38.17 | qfq | 12,032,099 | 451,392,507 | 4.54% |
| 2026-05-15 | 36.61 | 38.50 | 36.26 | 36.60 | 36.51 | qfq | 11,150,418 | 415,344,140 | 0.00% |
| 2026-05-14 | 36.99 | 38.25 | 36.48 | 36.60 | 36.51 | qfq | 12,654,659 | 470,448,483 | 0.19% |
| 2026-05-13 | 33.65 | 37.19 | 33.32 | 36.53 | 36.44 | qfq | 16,660,641 | 605,599,553 | 7.38% |
| 2026-05-12 | 33.50 | 34.64 | 32.90 | 34.02 | 33.94 | qfq | 8,456,581 | 286,063,217 | 1.80% |
| 2026-05-11 | 32.48 | 33.45 | 32.06 | 33.42 | 33.34 | qfq | 6,949,286 | 228,022,268 | 3.47% |
| 2026-05-08 | 32.75 | 33.17 | 32.20 | 32.30 | 32.22 | qfq | 6,467,691 | 210,569,710 | -1.67% |
| 2026-05-07 | 31.60 | 33.05 | 31.44 | 32.85 | 32.77 | qfq | 8,019,313 | 259,649,837 | 3.96% |
| 2026-05-06 | 30.16 | 31.88 | 30.16 | 31.60 | 31.53 | qfq | 10,431,076 | 327,163,831 | 5.69% |
| 2026-04-30 | 30.35 | 31.08 | 29.71 | 29.90 | 29.83 | qfq | 8,591,033 | 259,930,793 | 2.57% |
| 2026-04-29 | 28.37 | 29.28 | 28.20 | 29.15 | 29.08 | qfq | 3,751,297 | 108,484,774 | 1.96% |
| 2026-04-28 | 29.10 | 29.25 | 28.30 | 28.59 | 28.52 | qfq | 3,464,302 | 99,356,066 | -2.76% |
| 2026-04-27 | 28.67 | 29.63 | 28.67 | 29.40 | 29.33 | qfq | 3,397,214 | 99,548,791 | 1.80% |
| 2026-04-24 | 28.30 | 29.46 | 28.30 | 28.88 | 28.81 | qfq | 4,294,966 | 124,125,816 | 1.48% |
| 2026-04-23 | 29.73 | 29.73 | 28.28 | 28.46 | 28.39 | qfq | 4,097,417 | 117,698,493 | -3.03% |
| 2026-04-22 | 28.88 | 29.60 | 28.88 | 29.35 | 29.28 | qfq | 3,306,933 | 96,856,587 | 0.51% |
| 2026-04-21 | 29.40 | 29.41 | 28.53 | 29.20 | 29.13 | qfq | 3,672,448 | 106,447,240 | 0.27% |
| 2026-04-20 | 29.47 | 29.86 | 28.92 | 29.12 | 29.05 | qfq | 4,969,411 | 145,656,628 | -1.62% |
| 2026-04-17 | 29.30 | 29.80 | 29.10 | 29.60 | 29.53 | qfq | 4,094,446 | 120,413,411 | -0.17% |
| 2026-04-16 | 29.99 | 30.04 | 29.32 | 29.65 | 29.58 | qfq | 4,696,572 | 139,330,954 | -0.27% |
| 2026-04-15 | 30.04 | 31.30 | 29.72 | 29.73 | 29.66 | qfq | 9,668,904 | 292,509,843 | 1.02% |
| 2026-04-14 | 28.96 | 30.59 | 28.66 | 29.43 | 29.36 | qfq | 10,913,085 | 324,271,822 | 6.48% |
| 2026-04-13 | 26.94 | 27.73 | 26.94 | 27.64 | 27.57 | qfq | 3,228,922 | 88,547,363 | 1.32% |
| 2026-04-10 | 27.19 | 27.85 | 27.17 | 27.28 | 27.22 | qfq | 3,060,494 | 84,130,462 | 1.22% |
| 2026-04-09 | 27.29 | 27.41 | 26.90 | 26.95 | 26.89 | qfq | 2,221,982 | 60,299,116 | -1.71% |
| 2026-04-08 | 26.75 | 27.53 | 26.50 | 27.42 | 27.36 | qfq | 3,803,234 | 102,985,650 | 5.38% |
| 2026-04-07 | 25.25 | 26.38 | 25.25 | 26.02 | 25.96 | qfq | 2,297,262 | 59,694,539 | 1.76% |
| 2026-04-03 | 25.73 | 25.95 | 25.19 | 25.57 | 25.51 | qfq | 1,788,856 | 45,661,759 | -0.78% |
| 2026-04-02 | 26.49 | 26.51 | 25.54 | 25.77 | 25.71 | qfq | 2,239,477 | 58,137,366 | -2.72% |
| 2026-04-01 | 26.50 | 26.76 | 26.19 | 26.49 | 26.43 | qfq | 2,410,227 | 63,698,340 | 3.03% |
| 2026-03-31 | 26.48 | 26.80 | 25.71 | 25.71 | 25.65 | qfq | 2,930,451 | 76,652,695 | -3.45% |
| 2026-03-30 | 26.58 | 26.76 | 26.04 | 26.63 | 26.57 | qfq | 2,458,349 | 64,990,050 | -1.00% |
| 2026-03-27 | 26.35 | 27.24 | 26.26 | 26.90 | 26.84 | qfq | 3,161,003 | 84,810,318 | 0.94% |
| 2026-03-26 | 27.08 | 27.61 | 26.53 | 26.65 | 26.59 | qfq | 3,595,696 | 97,014,118 | -2.45% |
| 2026-03-25 | 27.00 | 27.39 | 26.71 | 27.32 | 27.26 | qfq | 4,240,570 | 114,981,461 | 1.26% |
| 2026-03-24 | 26.52 | 27.08 | 24.91 | 26.98 | 26.92 | qfq | 5,944,231 | 154,521,184 | 3.73% |
| 2026-03-23 | 26.74 | 27.09 | 25.70 | 26.01 | 25.95 | qfq | 5,969,154 | 157,570,655 | -3.38% |
| 2026-03-20 | 28.45 | 28.75 | 26.81 | 26.92 | 26.86 | qfq | 6,793,393 | 189,205,513 | -4.30% |
| 2026-03-19 | 28.49 | 28.96 | 28.00 | 28.13 | 28.06 | qfq | 5,871,517 | 166,548,205 | -3.83% |
| 2026-03-18 | 29.19 | 29.29 | 28.30 | 29.25 | 29.18 | qfq | 6,139,963 | 176,707,069 | 0.65% |
| 2026-03-17 | 32.79 | 32.87 | 29.06 | 29.06 | 28.99 | qfq | 11,687,560 | 355,752,918 | -10.83% |
| 2026-03-16 | 31.50 | 32.60 | 30.70 | 32.59 | 32.51 | qfq | 6,701,178 | 212,291,271 | 2.16% |
| 2026-03-13 | 32.47 | 32.80 | 31.72 | 31.90 | 31.82 | qfq | 6,720,137 | 216,569,566 | -2.86% |
| 2026-03-12 | 32.71 | 34.50 | 32.60 | 32.84 | 32.76 | qfq | 8,909,653 | 296,820,331 | -1.23% |
| 2026-03-11 | 32.05 | 34.51 | 31.78 | 33.25 | 33.17 | qfq | 14,611,161 | 492,320,198 | 4.07% |
| 2026-03-10 | 30.10 | 32.60 | 29.90 | 31.95 | 31.87 | qfq | 11,009,455 | 349,387,554 | 8.90% |
| 2026-03-09 | 28.70 | 29.86 | 28.39 | 29.34 | 29.27 | qfq | 6,214,899 | 179,981,077 | -1.48% |
| 2026-03-06 | 29.33 | 30.20 | 28.80 | 29.78 | 29.71 | qfq | 4,125,933 | 122,331,193 | 1.53% |
| 2026-03-05 | 29.85 | 30.21 | 28.70 | 29.33 | 29.26 | qfq | 4,810,151 | 142,087,526 | 0.00% |
| 2026-03-04 | 29.29 | 30.11 | 29.20 | 29.33 | 29.26 | qfq | 4,114,320 | 121,527,456 | -1.84% |
| 2026-03-03 | 30.94 | 31.66 | 29.85 | 29.88 | 29.81 | qfq | 6,780,651 | 208,465,823 | -3.14% |
| 2026-03-02 | 30.77 | 31.64 | 30.26 | 30.85 | 30.78 | qfq | 4,720,548 | 145,663,146 | -2.62% |
| 2026-02-27 | 31.51 | 31.68 | 30.78 | 31.68 | 31.61 | qfq | 4,061,126 | 126,798,185 | 0.54% |
| 2026-02-26 | 31.78 | 31.78 | 31.00 | 31.51 | 31.44 | qfq | 4,392,005 | 137,721,609 | 0.35% |
| 2026-02-25 | 30.20 | 31.67 | 30.11 | 31.40 | 31.33 | qfq | 6,347,315 | 198,025,072 | 4.32% |
| 2026-02-24 | 29.60 | 31.00 | 29.01 | 30.10 | 30.03 | qfq | 5,971,480 | 180,162,865 | 2.03% |
| 2026-02-13 | 29.75 | 30.18 | 29.43 | 29.50 | 29.43 | qfq | 2,226,612 | 66,361,196 | -1.40% |
| 2026-02-12 | 29.86 | 30.20 | 29.35 | 29.92 | 29.85 | qfq | 2,692,498 | 80,382,920 | 0.81% |
| 2026-02-11 | 29.81 | 30.37 | 29.66 | 29.68 | 29.61 | qfq | 2,404,920 | 71,878,240 | -0.87% |
| 2026-02-10 | 30.81 | 30.90 | 29.88 | 29.94 | 29.87 | qfq | 2,790,163 | 84,428,352 | -1.74% |
| 2026-02-09 | 30.25 | 31.02 | 29.72 | 30.47 | 30.40 | qfq | 5,191,973 | 157,223,100 | 2.11% |
| 2026-02-06 | 29.85 | 30.17 | 29.39 | 29.84 | 29.77 | qfq | 3,362,377 | 100,237,391 | -0.07% |
| 2026-02-05 | 30.95 | 30.96 | 29.59 | 29.86 | 29.79 | qfq | 4,845,331 | 145,857,306 | -4.51% |
| 2026-02-04 | 29.95 | 32.20 | 29.86 | 31.27 | 31.20 | qfq | 8,085,942 | 253,230,305 | 4.41% |
| 2026-02-03 | 28.93 | 29.99 | 28.84 | 29.95 | 29.88 | qfq | 3,903,694 | 114,940,188 | 4.54% |
| 2026-02-02 | 29.66 | 29.85 | 28.50 | 28.65 | 28.58 | qfq | 4,079,068 | 118,665,336 | -4.02% |
| 2026-01-30 | 29.68 | 30.99 | 29.35 | 29.85 | 29.78 | qfq | 4,804,725 | 144,446,739 | -2.20% |
| 2026-01-29 | 31.00 | 31.99 | 30.05 | 30.52 | 30.45 | qfq | 7,125,072 | 220,469,569 | -1.48% |
| 2026-01-28 | 30.44 | 31.30 | 29.60 | 30.98 | 30.91 | qfq | 6,288,043 | 191,079,273 | 1.41% |
| 2026-01-27 | 30.22 | 30.60 | 28.20 | 30.55 | 30.48 | qfq | 9,122,881 | 268,623,400 | 0.13% |
| 2026-01-26 | 32.40 | 32.69 | 30.21 | 30.51 | 30.44 | qfq | 8,390,120 | 259,870,846 | -5.54% |
| 2026-01-23 | 32.06 | 32.39 | 31.65 | 32.30 | 32.22 | qfq | 5,937,198 | 190,379,777 | 1.64% |
| 2026-01-22 | 32.40 | 33.13 | 31.30 | 31.78 | 31.71 | qfq | 6,169,291 | 196,263,281 | -0.81% |
| 2026-01-21 | 31.10 | 32.74 | 30.94 | 32.04 | 31.96 | qfq | 7,256,290 | 233,249,698 | 2.23% |
| 2026-01-20 | 32.90 | 33.14 | 30.94 | 31.34 | 31.27 | qfq | 8,482,631 | 269,063,310 | -5.46% |
| 2026-01-19 | 33.33 | 33.95 | 32.63 | 33.15 | 33.07 | qfq | 8,377,912 | 278,882,024 | -0.03% |
| 2026-01-16 | 32.10 | 34.09 | 31.78 | 33.16 | 33.08 | qfq | 10,772,250 | 353,468,513 | 4.02% |
| 2026-01-15 | 30.80 | 31.90 | 30.70 | 31.88 | 31.80 | qfq | 6,494,377 | 204,651,237 | 1.85% |
| 2026-01-14 | 32.00 | 32.88 | 30.80 | 31.30 | 31.23 | qfq | 10,857,107 | 346,533,304 | -2.37% |
| 2026-01-13 | 31.93 | 32.47 | 31.35 | 32.06 | 31.98 | qfq | 8,159,629 | 260,169,060 | -0.50% |
| 2026-01-12 | 30.99 | 32.24 | 30.51 | 32.22 | 32.14 | qfq | 10,295,767 | 323,026,523 | 2.87% |
| 2026-01-09 | 32.00 | 32.59 | 30.85 | 31.32 | 31.25 | qfq | 8,021,395 | 252,310,845 | 0.74% |
| 2026-01-08 | 30.91 | 31.65 | 30.60 | 31.09 | 31.02 | qfq | 5,308,478 | 165,283,296 | 0.29% |
| 2026-01-07 | 31.55 | 32.00 | 30.66 | 31.00 | 30.93 | qfq | 7,370,150 | 229,894,705 | 0.49% |
| 2026-01-06 | 30.01 | 31.30 | 30.00 | 30.85 | 30.78 | qfq | 6,855,906 | 211,088,687 | 2.90% |
| 2026-01-05 | 29.38 | 30.14 | 29.21 | 29.98 | 29.91 | qfq | 5,288,318 | 157,529,811 | 3.45% |
| 2025-12-31 | 29.93 | 30.38 | 28.84 | 28.98 | 28.91 | qfq | 5,422,410 | 158,184,689 | -3.01% |
| 2025-12-30 | 30.37 | 30.56 | 29.71 | 29.88 | 29.81 | qfq | 4,678,026 | 140,413,361 | -1.61% |
| 2025-12-29 | 30.60 | 31.03 | 30.03 | 30.37 | 30.30 | qfq | 4,488,869 | 136,713,991 | -1.24% |
| 2025-12-26 | 31.50 | 31.89 | 30.59 | 30.75 | 30.68 | qfq | 7,517,529 | 234,122,863 | -1.57% |
| 2025-12-25 | 31.20 | 31.78 | 30.78 | 31.24 | 31.17 | qfq | 5,466,012 | 170,943,906 | -0.48% |
| 2025-12-24 | 30.76 | 31.57 | 30.27 | 31.39 | 31.32 | qfq | 5,871,533 | 182,119,201 | 2.05% |
| 2025-12-23 | 30.75 | 31.00 | 30.06 | 30.76 | 30.69 | qfq | 5,313,770 | 162,500,549 | 0.33% |
| 2025-12-22 | 29.10 | 31.44 | 28.75 | 30.66 | 30.59 | qfq | 8,900,940 | 268,554,005 | 7.24% |
| 2025-12-19 | 29.50 | 29.91 | 28.50 | 28.59 | 28.52 | qfq | 5,063,490 | 146,993,893 | -2.82% |
| 2025-12-18 | 29.55 | 30.14 | 29.30 | 29.42 | 29.35 | qfq | 3,489,069 | 103,371,649 | -2.06% |
| 2025-12-17 | 28.94 | 30.28 | 28.70 | 30.04 | 29.97 | qfq | 5,918,048 | 174,457,279 | 3.80% |
| 2025-12-16 | 30.23 | 30.26 | 28.53 | 28.94 | 28.87 | qfq | 7,338,133 | 214,490,743 | -5.11% |
| 2025-12-15 | 31.52 | 32.35 | 30.41 | 30.50 | 30.43 | qfq | 7,528,838 | 233,757,926 | -5.19% |
| 2025-12-12 | 31.47 | 32.50 | 30.78 | 32.17 | 32.09 | qfq | 9,350,105 | 297,274,755 | 2.81% |
| 2025-12-11 | 32.50 | 33.35 | 31.27 | 31.29 | 31.22 | qfq | 8,581,640 | 275,727,042 | -3.78% |
| 2025-12-10 | 32.66 | 32.77 | 31.65 | 32.52 | 32.44 | qfq | 6,152,927 | 198,147,809 | -0.73% |
| 2025-12-09 | 33.07 | 33.42 | 32.59 | 32.76 | 32.68 | qfq | 7,760,840 | 255,555,822 | -2.41% |
| 2025-12-08 | 31.50 | 33.99 | 31.01 | 33.57 | 33.49 | qfq | 15,022,453 | 490,064,489 | 6.61% |
| 2025-12-05 | 30.65 | 32.11 | 30.00 | 31.49 | 31.42 | qfq | 10,902,439 | 339,686,151 | 5.39% |
| 2025-12-04 | 30.60 | 30.60 | 29.74 | 29.88 | 29.81 | qfq | 4,944,987 | 148,434,712 | -2.67% |
| 2025-12-03 | 31.45 | 31.90 | 30.15 | 30.70 | 30.63 | qfq | 8,824,734 | 270,724,755 | -2.91% |
| 2025-12-02 | 31.72 | 33.18 | 31.37 | 31.62 | 31.55 | qfq | 10,603,452 | 340,027,250 | -0.32% |
| 2025-12-01 | 33.69 | 33.69 | 31.56 | 31.72 | 31.65 | qfq | 10,210,585 | 328,307,955 | -3.38% |
| 2025-11-28 | 32.90 | 34.17 | 32.18 | 32.83 | 32.75 | qfq | 20,123,743 | 664,300,819 | -1.05% |
| 2025-11-27 | 27.94 | 33.18 | 27.80 | 33.18 | 33.10 | qfq | 20,652,783 | 664,341,917 | 20.00% |
| 2025-11-26 | 27.87 | 28.55 | 27.44 | 27.65 | 27.58 | qfq | 7,244,287 | 202,463,564 | 0.73% |
| 2025-11-25 | 26.70 | 27.94 | 26.70 | 27.45 | 27.39 | qfq | 7,088,945 | 194,117,209 | 3.90% |
| 2025-11-24 | 26.53 | 26.56 | 25.58 | 26.42 | 26.36 | qfq | 6,602,845 | 172,793,239 | 1.03% |
| 2025-11-21 | 27.80 | 27.98 | 26.05 | 26.15 | 26.09 | qfq | 9,626,354 | 257,798,666 | -8.25% |
| 2025-11-20 | 29.50 | 30.05 | 28.35 | 28.50 | 28.43 | qfq | 7,588,995 | 218,788,932 | -2.40% |
| 2025-11-19 | 30.40 | 30.89 | 29.07 | 29.20 | 29.13 | qfq | 9,780,682 | 290,671,307 | -4.95% |
| 2025-11-18 | 33.36 | 33.80 | 30.20 | 30.72 | 30.65 | qfq | 14,970,592 | 472,133,092 | -10.96% |
| 2025-11-17 | 33.77 | 35.34 | 32.92 | 34.50 | 34.42 | qfq | 14,972,466 | 504,490,355 | 1.20% |
| 2025-11-14 | 35.00 | 35.50 | 34.06 | 34.09 | 34.01 | qfq | 15,818,170 | 546,255,650 | -6.35% |
| 2025-11-13 | 32.00 | 37.27 | 32.00 | 36.40 | 36.31 | qfq | 23,745,728 | 819,170,354 | 12.97% |
| 2025-11-12 | 33.50 | 33.50 | 31.50 | 32.22 | 32.14 | qfq | 16,775,769 | 544,600,098 | -5.18% |
| 2025-11-11 | 31.00 | 35.33 | 30.70 | 33.98 | 33.90 | qfq | 27,417,321 | 908,160,649 | 10.50% |
| 2025-11-10 | 31.20 | 32.37 | 29.90 | 30.75 | 30.68 | qfq | 16,049,181 | 492,160,213 | -2.84% |
| 2025-11-07 | 32.91 | 33.30 | 31.13 | 31.65 | 31.58 | qfq | 22,187,194 | 711,440,367 | -6.91% |
| 2025-11-06 | 32.00 | 35.20 | 32.00 | 34.00 | 33.92 | qfq | 26,125,734 | 880,209,451 | 10.57% |
| 2025-11-05 | 30.50 | 31.49 | 29.54 | 30.75 | 30.68 | qfq | 21,576,654 | 659,008,032 | -3.61% |
| 2025-11-04 | 27.61 | 31.92 | 27.61 | 31.90 | 31.82 | qfq | 29,667,458 | 911,223,576 | 17.24% |
| 2025-11-03 | 27.06 | 27.56 | 25.96 | 27.21 | 27.15 | qfq | 6,213,480 | 165,985,414 | 0.55% |
| 2025-10-31 | 27.46 | 28.48 | 26.90 | 27.06 | 27.00 | qfq | 7,941,817 | 219,282,445 | -2.87% |
| 2025-10-30 | 28.17 | 28.74 | 27.60 | 27.86 | 27.79 | qfq | 8,050,157 | 226,306,752 | -2.25% |
| 2025-10-29 | 27.27 | 28.91 | 27.27 | 28.50 | 28.43 | qfq | 10,741,963 | 303,084,557 | 4.47% |
| 2025-10-28 | 26.42 | 27.97 | 26.42 | 27.28 | 27.22 | qfq | 11,016,805 | 302,115,595 | 2.29% |
| 2025-10-27 | 25.91 | 27.12 | 25.86 | 26.67 | 26.61 | qfq | 7,321,836 | 193,423,857 | 4.14% |
| 2025-10-24 | 25.00 | 25.68 | 24.80 | 25.61 | 25.55 | qfq | 3,282,888 | 83,178,810 | 3.22% |
| 2025-10-23 | 24.82 | 24.86 | 24.24 | 24.81 | 24.75 | qfq | 2,346,556 | 57,530,589 | 0.04% |
| 2025-10-22 | 25.24 | 25.46 | 24.66 | 24.80 | 24.74 | qfq | 3,758,779 | 93,456,464 | -2.71% |
| 2025-10-21 | 25.50 | 25.86 | 25.20 | 25.49 | 25.43 | qfq | 3,800,400 | 97,200,881 | 0.83% |
| 2025-10-20 | 25.01 | 26.01 | 25.01 | 25.28 | 25.22 | qfq | 4,723,732 | 120,781,991 | 2.22% |
| 2025-10-17 | 25.90 | 26.25 | 24.70 | 24.73 | 24.67 | qfq | 5,029,876 | 126,989,210 | -5.21% |
| 2025-10-16 | 26.40 | 26.98 | 25.63 | 26.09 | 26.03 | qfq | 6,365,264 | 166,637,546 | -1.29% |
| 2025-10-15 | 26.00 | 26.68 | 25.58 | 26.43 | 26.37 | qfq | 8,103,526 | 211,444,740 | -0.08% |
| 2025-10-14 | 28.24 | 29.79 | 26.45 | 26.45 | 26.39 | qfq | 15,890,028 | 448,837,809 | 1.97% |
| 2025-10-13 | 24.80 | 26.05 | 24.44 | 25.94 | 25.88 | qfq | 5,135,035 | 130,592,182 | 0.23% |
| 2025-10-10 | 27.50 | 27.67 | 25.75 | 25.88 | 25.82 | qfq | 8,434,700 | 221,803,067 | -6.33% |
| 2025-10-09 | 26.90 | 28.35 | 26.90 | 27.63 | 27.56 | qfq | 9,247,110 | 258,463,744 | 3.06% |
| 2025-09-30 | 27.00 | 27.56 | 26.64 | 26.81 | 26.75 | qfq | 5,673,224 | 153,786,101 | 0.07% |
| 2025-09-29 | 25.83 | 27.34 | 25.83 | 26.79 | 26.73 | qfq | 6,109,930 | 163,922,321 | 3.44% |
| 2025-09-26 | 26.45 | 26.50 | 25.75 | 25.90 | 25.84 | qfq | 5,393,404 | 140,586,229 | -2.45% |
| 2025-09-25 | 27.84 | 28.06 | 26.50 | 26.55 | 26.49 | qfq | 7,311,481 | 198,499,599 | -2.25% |
| 2025-09-24 | 26.78 | 27.59 | 26.42 | 27.16 | 27.10 | qfq | 6,697,975 | 181,218,268 | 1.27% |
| 2025-09-23 | 27.90 | 28.40 | 26.02 | 26.82 | 26.76 | qfq | 7,937,255 | 213,795,701 | -3.07% |
| 2025-09-22 | 28.23 | 28.56 | 27.27 | 27.67 | 27.60 | qfq | 7,945,327 | 220,048,245 | -2.60% |
| 2025-09-19 | 28.16 | 29.69 | 27.90 | 28.41 | 28.34 | qfq | 12,704,162 | 363,275,335 | 1.61% |
| 2025-09-18 | 27.30 | 29.20 | 26.83 | 27.96 | 27.89 | qfq | 15,292,387 | 428,562,368 | 1.93% |
| 2025-09-17 | 26.00 | 28.33 | 26.00 | 27.43 | 27.37 | qfq | 13,250,136 | 364,278,138 | 5.30% |
| 2025-09-16 | 26.04 | 26.24 | 25.70 | 26.05 | 25.99 | qfq | 4,468,299 | 116,050,560 | -0.19% |
| 2025-09-15 | 26.99 | 27.17 | 26.08 | 26.10 | 26.04 | qfq | 5,792,955 | 153,889,258 | -1.77% |
| 2025-09-12 | 26.50 | 27.23 | 26.01 | 26.57 | 26.51 | qfq | 7,576,363 | 201,328,971 | -0.49% |
| 2025-09-11 | 27.38 | 27.81 | 26.38 | 26.70 | 26.64 | qfq | 9,121,605 | 245,760,358 | 1.37% |
| 2025-09-10 | 26.35 | 26.63 | 25.90 | 26.34 | 26.28 | qfq | 5,283,341 | 138,623,826 | 0.50% |
| 2025-09-09 | 26.44 | 26.65 | 25.85 | 26.21 | 26.15 | qfq | 7,565,742 | 199,037,841 | 0.69% |
| 2025-09-08 | 26.30 | 26.47 | 25.68 | 26.03 | 25.97 | qfq | 6,110,906 | 158,549,069 | -0.99% |
| 2025-09-05 | 24.80 | 26.37 | 24.80 | 26.29 | 26.23 | qfq | 7,351,976 | 189,734,550 | 5.84% |
| 2025-09-04 | 25.75 | 26.32 | 24.22 | 24.84 | 24.78 | qfq | 6,959,641 | 175,656,501 | -2.05% |
| 2025-09-03 | 25.58 | 26.13 | 25.25 | 25.36 | 25.30 | qfq | 5,355,311 | 137,190,061 | -1.63% |
| 2025-09-02 | 26.68 | 27.08 | 25.29 | 25.78 | 25.72 | qfq | 9,762,591 | 253,338,642 | -4.02% |
| 2025-09-01 | 27.46 | 27.51 | 26.47 | 26.86 | 26.80 | qfq | 10,803,063 | 289,989,242 | -3.03% |
| 2025-08-29 | 27.17 | 28.87 | 26.90 | 27.70 | 27.63 | qfq | 17,657,609 | 493,373,426 | 1.58% |
| 2025-08-28 | 25.85 | 27.45 | 25.53 | 27.27 | 27.21 | qfq | 12,888,932 | 343,266,613 | 5.82% |
| 2025-08-27 | 26.61 | 27.06 | 25.70 | 25.77 | 25.71 | qfq | 9,009,136 | 239,374,807 | -3.84% |
| 2025-08-26 | 27.60 | 27.60 | 26.70 | 26.80 | 26.74 | qfq | 8,703,175 | 235,456,513 | -3.28% |
| 2025-08-25 | 26.85 | 28.47 | 26.39 | 27.71 | 27.64 | qfq | 13,706,418 | 376,447,500 | 3.32% |
| 2025-08-22 | 26.05 | 26.96 | 26.02 | 26.82 | 26.76 | qfq | 11,724,689 | 312,058,447 | 1.94% |
| 2025-08-21 | 27.03 | 27.58 | 25.98 | 26.31 | 26.25 | qfq | 14,239,971 | 380,006,848 | -4.08% |
| 2025-08-20 | 28.68 | 28.68 | 26.94 | 27.43 | 27.37 | qfq | 22,732,611 | 626,977,512 | -6.57% |
| 2025-08-19 | 30.75 | 31.00 | 28.80 | 29.36 | 29.29 | qfq | 22,690,180 | 672,687,486 | -6.62% |
| 2025-08-18 | 34.43 | 34.43 | 30.28 | 31.44 | 31.37 | qfq | 29,577,873 | 946,565,456 | -3.85% |
| 2025-08-15 | 28.55 | 32.99 | 28.55 | 32.70 | 32.62 | qfq | 37,880,273 | 1,154,482,540 | 17.54% |
| 2025-08-14 | 29.50 | 30.50 | 27.33 | 27.82 | 27.75 | qfq | 32,365,576 | 928,333,765 | 5.02% |
| 2025-08-13 | 22.33 | 26.59 | 22.25 | 26.49 | 26.43 | qfq | 19,659,085 | 476,910,831 | 17.89% |
| 2025-08-12 | 22.66 | 22.88 | 21.99 | 22.47 | 22.42 | qfq | 6,779,991 | 151,403,316 | -1.79% |
| 2025-08-11 | 21.30 | 23.75 | 21.05 | 22.88 | 22.83 | qfq | 11,095,026 | 249,660,002 | 7.82% |
| 2025-08-08 | 20.72 | 21.43 | 20.45 | 21.22 | 21.17 | qfq | 5,553,940 | 116,499,382 | 2.41% |
| 2025-08-07 | 20.51 | 20.84 | 20.46 | 20.72 | 20.67 | qfq | 3,889,685 | 80,295,338 | 0.53% |
| 2025-08-06 | 20.27 | 20.82 | 20.12 | 20.61 | 20.56 | qfq | 4,235,981 | 86,992,640 | 2.38% |
| 2025-08-05 | 19.85 | 20.20 | 19.82 | 20.13 | 20.08 | qfq | 2,647,675 | 53,153,729 | 1.16% |
| 2025-08-04 | 19.58 | 19.94 | 19.39 | 19.90 | 19.85 | qfq | 2,881,077 | 56,813,089 | 1.32% |
| 2025-08-01 | 19.91 | 19.95 | 19.56 | 19.64 | 19.59 | qfq | 2,837,056 | 55,995,778 | -0.51% |
| 2025-07-31 | 19.90 | 20.30 | 19.66 | 19.74 | 19.69 | qfq | 4,124,499 | 82,249,547 | -1.10% |
| 2025-07-30 | 20.65 | 20.86 | 19.83 | 19.96 | 19.91 | qfq | 5,148,137 | 103,711,098 | -3.34% |
| 2025-07-29 | 20.15 | 21.05 | 20.02 | 20.65 | 20.60 | qfq | 6,153,860 | 126,981,744 | 2.13% |
| 2025-07-28 | 19.58 | 20.48 | 19.58 | 20.22 | 20.17 | qfq | 4,615,747 | 93,070,882 | 2.74% |
| 2025-07-25 | 19.70 | 19.79 | 19.47 | 19.68 | 19.63 | qfq | 3,506,721 | 68,850,537 | 0.10% |
| 2025-07-24 | 18.99 | 19.75 | 18.96 | 19.66 | 19.61 | qfq | 5,791,559 | 112,868,191 | 3.75% |
| 2025-07-23 | 19.25 | 19.26 | 18.91 | 18.95 | 18.91 | qfq | 3,384,411 | 64,505,558 | -1.71% |
| 2025-07-22 | 19.24 | 19.48 | 19.14 | 19.28 | 19.23 | qfq | 3,962,628 | 76,431,140 | 0.26% |
| 2025-07-21 | 19.00 | 19.38 | 18.95 | 19.23 | 19.18 | qfq | 4,503,654 | 86,350,462 | 1.21% |
| 2025-07-18 | 19.07 | 19.28 | 18.77 | 19.00 | 18.96 | qfq | 3,180,427 | 60,332,158 | 0.00% |
| 2025-07-17 | 18.78 | 19.14 | 18.60 | 19.00 | 18.96 | qfq | 3,748,209 | 71,038,870 | 1.33% |
| 2025-07-16 | 18.74 | 19.02 | 18.61 | 18.75 | 18.71 | qfq | 2,605,349 | 49,012,554 | -0.05% |
| 2025-07-15 | 18.71 | 19.36 | 18.58 | 18.76 | 18.72 | qfq | 4,705,845 | 89,094,260 | 0.32% |
| 2025-07-14 | 18.66 | 18.86 | 18.53 | 18.70 | 18.66 | qfq | 2,397,473 | 44,785,812 | 0.38% |
| 2025-07-11 | 18.64 | 18.85 | 18.35 | 18.63 | 18.59 | qfq | 3,744,376 | 69,729,076 | 0.11% |
| 2025-07-10 | 18.85 | 19.32 | 18.59 | 18.61 | 18.57 | qfq | 3,971,553 | 74,693,064 | -1.22% |
| 2025-07-09 | 19.14 | 19.30 | 18.71 | 18.84 | 18.80 | qfq | 3,435,761 | 64,803,412 | -1.67% |
| 2025-07-08 | 18.93 | 19.45 | 18.67 | 19.16 | 19.11 | qfq | 5,596,611 | 107,471,796 | 1.75% |
| 2025-07-07 | 18.30 | 19.08 | 18.30 | 18.83 | 18.79 | qfq | 4,145,134 | 77,650,485 | 2.45% |
| 2025-07-04 | 19.07 | 19.07 | 18.31 | 18.38 | 18.34 | qfq | 4,152,353 | 76,777,995 | -2.55% |
| 2025-07-03 | 18.46 | 19.07 | 18.36 | 18.86 | 18.82 | qfq | 3,968,004 | 74,323,331 | 1.18% |
| 2025-07-02 | 19.19 | 19.20 | 18.40 | 18.64 | 18.60 | qfq | 4,485,913 | 83,520,574 | -2.87% |
| 2025-07-01 | 19.14 | 19.68 | 18.88 | 19.19 | 19.14 | qfq | 5,853,808 | 112,902,750 | 1.32% |
| 2025-06-30 | 19.23 | 19.25 | 18.83 | 18.94 | 18.90 | qfq | 4,556,894 | 86,458,011 | -0.58% |
| 2025-06-27 | 19.00 | 19.66 | 18.72 | 19.05 | 19.01 | qfq | 5,719,642 | 108,893,340 | 0.85% |
| 2025-06-26 | 18.92 | 19.87 | 18.82 | 18.89 | 18.85 | qfq | 7,294,869 | 141,333,303 | 0.27% |
| 2025-06-25 | 18.91 | 19.08 | 18.65 | 18.84 | 18.80 | qfq | 5,837,692 | 109,922,501 | -1.36% |
| 2025-06-24 | 18.16 | 19.10 | 18.11 | 19.10 | 19.06 | qfq | 8,322,177 | 155,594,301 | 6.11% |
| 2025-06-23 | 17.67 | 18.03 | 17.41 | 18.00 | 17.96 | qfq | 3,270,039 | 58,389,551 | 2.10% |
| 2025-06-20 | 17.68 | 18.54 | 17.51 | 17.63 | 17.59 | qfq | 5,418,355 | 97,674,363 | 0.51% |
| 2025-06-19 | 17.84 | 18.27 | 17.47 | 17.54 | 17.50 | qfq | 2,633,810 | 46,908,502 | -1.24% |
| 2025-06-18 | 17.92 | 17.95 | 17.55 | 17.76 | 17.72 | qfq | 1,758,960 | 31,116,362 | -0.89% |
| 2025-06-17 | 18.07 | 18.29 | 17.76 | 17.92 | 17.88 | qfq | 2,421,380 | 43,334,079 | -1.32% |
| 2025-06-16 | 17.78 | 18.50 | 17.45 | 18.16 | 18.12 | qfq | 3,669,143 | 66,037,864 | 2.83% |
| 2025-06-13 | 17.80 | 18.23 | 17.50 | 17.66 | 17.52 | qfq | 3,480,333 | 62,064,179 | -0.79% |
| 2025-06-12 | 17.99 | 17.99 | 17.61 | 17.80 | 17.66 | qfq | 2,590,301 | 46,058,553 | -1.28% |
| 2025-06-11 | 17.48 | 18.30 | 17.48 | 18.03 | 17.89 | qfq | 5,052,999 | 90,925,622 | 3.03% |
| 2025-06-10 | 17.57 | 17.91 | 17.33 | 17.50 | 17.36 | qfq | 3,487,606 | 61,503,414 | -0.46% |
| 2025-06-09 | 17.33 | 17.63 | 17.29 | 17.58 | 17.44 | qfq | 2,051,544 | 35,959,238 | 1.50% |
| 2025-06-06 | 17.20 | 17.55 | 17.20 | 17.32 | 17.18 | qfq | 2,235,594 | 38,847,770 | 0.58% |
| 2025-06-05 | 17.11 | 17.30 | 16.99 | 17.22 | 17.08 | qfq | 1,547,922 | 26,594,293 | 0.70% |
| 2025-06-04 | 16.74 | 17.28 | 16.70 | 17.10 | 16.96 | qfq | 1,904,048 | 32,505,579 | 2.21% |
| 2025-06-03 | 16.60 | 17.04 | 16.60 | 16.73 | 16.60 | qfq | 1,151,904 | 19,402,268 | 0.06% |
| 2025-05-30 | 17.08 | 17.12 | 16.66 | 16.72 | 16.59 | qfq | 1,547,614 | 26,105,717 | -2.62% |
| 2025-05-29 | 17.08 | 17.32 | 17.08 | 17.17 | 17.03 | qfq | 1,650,736 | 28,435,094 | 0.18% |
| 2025-05-28 | 16.94 | 17.28 | 16.88 | 17.14 | 17.00 | qfq | 2,275,520 | 38,978,641 | 0.65% |
| 2025-05-27 | 16.72 | 17.04 | 16.47 | 17.03 | 16.89 | qfq | 1,813,976 | 30,483,538 | 1.98% |
| 2025-05-26 | 16.50 | 16.80 | 16.50 | 16.70 | 16.57 | qfq | 945,872 | 15,789,991 | 0.97% |
| 2025-05-23 | 16.60 | 16.85 | 16.50 | 16.54 | 16.41 | qfq | 1,392,775 | 23,192,259 | -0.66% |
| 2025-05-22 | 17.08 | 17.17 | 16.60 | 16.65 | 16.52 | qfq | 1,799,494 | 30,317,162 | -2.29% |
| 2025-05-21 | 17.00 | 17.26 | 16.84 | 17.04 | 16.90 | qfq | 2,149,280 | 36,711,809 | 0.29% |
| 2025-05-20 | 17.05 | 17.05 | 16.80 | 16.99 | 16.85 | qfq | 1,585,836 | 26,824,081 | -0.06% |
| 2025-05-19 | 16.61 | 17.05 | 16.45 | 17.00 | 16.86 | qfq | 1,611,602 | 27,108,980 | 2.04% |
| 2025-05-16 | 16.56 | 16.82 | 16.52 | 16.66 | 16.53 | qfq | 1,114,252 | 18,633,492 | 0.54% |
| 2025-05-15 | 17.00 | 17.00 | 16.57 | 16.57 | 16.44 | qfq | 1,207,029 | 20,111,887 | -2.01% |
| 2025-05-14 | 16.90 | 17.06 | 16.72 | 16.91 | 16.78 | qfq | 1,626,218 | 27,423,048 | -0.12% |
| 2025-05-13 | 17.26 | 17.45 | 16.88 | 16.93 | 16.80 | qfq | 1,928,375 | 33,013,684 | -1.28% |
| 2025-05-12 | 16.99 | 17.25 | 16.90 | 17.15 | 17.01 | qfq | 2,921,881 | 49,918,102 | 3.69% |
| 2025-05-09 | 16.99 | 17.12 | 16.53 | 16.54 | 16.41 | qfq | 1,961,616 | 32,670,093 | -2.48% |
| 2025-05-08 | 16.87 | 17.08 | 16.77 | 16.96 | 16.83 | qfq | 1,340,658 | 22,727,465 | 0.89% |
| 2025-05-07 | 16.97 | 17.15 | 16.63 | 16.81 | 16.68 | qfq | 1,567,570 | 26,481,971 | 0.42% |
| 2025-05-06 | 16.44 | 16.75 | 16.24 | 16.74 | 16.61 | qfq | 1,566,624 | 26,017,107 | 2.95% |
| 2025-04-30 | 16.17 | 16.40 | 16.08 | 16.26 | 16.13 | qfq | 1,595,391 | 26,027,043 | 0.25% |
| 2025-04-29 | 15.82 | 16.24 | 15.69 | 16.22 | 16.09 | qfq | 1,371,998 | 22,098,814 | 1.57% |
| 2025-04-28 | 15.90 | 16.15 | 15.73 | 15.97 | 15.84 | qfq | 1,794,117 | 28,586,906 | 0.31% |
| 2025-04-25 | 16.05 | 16.11 | 15.85 | 15.92 | 15.79 | qfq | 1,396,994 | 22,304,571 | -0.81% |
| 2025-04-24 | 16.30 | 16.36 | 15.91 | 16.05 | 15.92 | qfq | 1,214,101 | 19,584,436 | -1.65% |
| 2025-04-23 | 16.40 | 16.58 | 16.22 | 16.32 | 16.19 | qfq | 1,522,068 | 24,893,514 | 0.55% |
| 2025-04-22 | 16.13 | 16.38 | 15.96 | 16.23 | 16.10 | qfq | 1,625,105 | 26,263,031 | -0.06% |
| 2025-04-21 | 16.00 | 16.29 | 15.86 | 16.24 | 16.11 | qfq | 1,625,998 | 26,244,934 | 1.44% |
| 2025-04-18 | 16.14 | 16.34 | 15.85 | 16.01 | 15.88 | qfq | 1,288,293 | 20,646,435 | -0.99% |
| 2025-04-17 | 16.00 | 16.42 | 15.87 | 16.17 | 16.04 | qfq | 1,367,051 | 22,268,794 | 0.06% |
| 2025-04-16 | 16.48 | 16.61 | 15.85 | 16.16 | 16.03 | qfq | 2,408,607 | 39,050,609 | -2.83% |
| 2025-04-15 | 16.60 | 16.87 | 16.41 | 16.63 | 16.50 | qfq | 2,606,305 | 43,307,914 | -0.24% |
| 2025-04-14 | 17.01 | 17.18 | 16.60 | 16.67 | 16.54 | qfq | 4,680,448 | 78,616,045 | -2.00% |
| 2025-04-11 | 16.50 | 17.43 | 16.35 | 17.01 | 16.87 | qfq | 6,624,000 | 112,515,727 | 8.97% |
| 2025-04-10 | 15.70 | 16.02 | 15.59 | 15.61 | 15.49 | qfq | 3,245,084 | 51,162,411 | 2.03% |
| 2025-04-09 | 14.60 | 15.44 | 13.82 | 15.30 | 15.18 | qfq | 3,135,945 | 46,286,769 | 3.10% |
| 2025-04-08 | 14.81 | 15.48 | 14.58 | 14.84 | 14.72 | qfq | 2,940,555 | 43,800,612 | 2.98% |
| 2025-04-07 | 16.66 | 16.70 | 14.11 | 14.41 | 14.30 | qfq | 3,587,333 | 55,285,733 | -18.26% |
| 2025-04-03 | 17.50 | 17.77 | 17.40 | 17.63 | 17.49 | qfq | 1,637,235 | 28,764,957 | -1.67% |
| 2025-04-02 | 17.90 | 18.19 | 17.79 | 17.93 | 17.79 | qfq | 984,471 | 17,659,657 | 0.11% |
| 2025-04-01 | 17.87 | 18.18 | 17.80 | 17.91 | 17.77 | qfq | 1,232,870 | 22,196,967 | 0.06% |
| 2025-03-31 | 17.60 | 18.03 | 17.40 | 17.90 | 17.76 | qfq | 1,919,684 | 34,022,693 | 0.56% |
| 2025-03-28 | 18.04 | 18.18 | 17.74 | 17.80 | 17.66 | qfq | 1,470,571 | 26,308,508 | -1.55% |
| 2025-03-27 | 18.00 | 18.42 | 17.63 | 18.08 | 17.94 | qfq | 1,898,897 | 34,273,198 | 0.44% |
| 2025-03-26 | 17.84 | 18.28 | 17.80 | 18.00 | 17.86 | qfq | 1,564,888 | 28,305,701 | 0.50% |
| 2025-03-25 | 17.69 | 18.09 | 17.51 | 17.91 | 17.77 | qfq | 1,650,053 | 29,405,806 | 0.73% |
| 2025-03-24 | 18.75 | 18.80 | 17.35 | 17.78 | 17.64 | qfq | 4,788,200 | 85,754,737 | -5.07% |
| 2025-03-21 | 19.21 | 19.40 | 18.70 | 18.73 | 18.58 | qfq | 2,473,160 | 46,839,200 | -3.15% |
| 2025-03-20 | 19.51 | 19.63 | 19.29 | 19.34 | 19.19 | qfq | 1,680,072 | 32,643,687 | -1.07% |
| 2025-03-19 | 20.00 | 20.00 | 19.45 | 19.55 | 19.39 | qfq | 2,892,257 | 56,730,803 | -2.25% |
| 2025-03-18 | 19.85 | 20.40 | 19.71 | 20.00 | 19.84 | qfq | 3,136,354 | 63,004,387 | 1.47% |
| 2025-03-17 | 19.61 | 19.93 | 19.58 | 19.71 | 19.55 | qfq | 1,983,691 | 39,145,884 | 0.05% |
| 2025-03-14 | 19.46 | 19.81 | 19.20 | 19.70 | 19.54 | qfq | 2,262,434 | 44,170,676 | 1.23% |
| 2025-03-13 | 19.97 | 19.97 | 19.27 | 19.46 | 19.31 | qfq | 3,284,754 | 64,128,719 | -2.55% |
| 2025-03-12 | 20.27 | 20.47 | 19.93 | 19.97 | 19.81 | qfq | 2,664,264 | 53,737,588 | -0.99% |
| 2025-03-11 | 20.14 | 20.24 | 19.81 | 20.17 | 20.01 | qfq | 3,119,908 | 62,359,695 | -0.84% |
| 2025-03-10 | 20.00 | 20.76 | 19.95 | 20.34 | 20.18 | qfq | 4,301,784 | 87,768,671 | 1.75% |
| 2025-03-07 | 20.31 | 20.45 | 19.86 | 19.99 | 19.83 | qfq | 3,265,950 | 65,672,044 | -2.20% |
| 2025-03-06 | 19.88 | 20.60 | 19.75 | 20.44 | 20.28 | qfq | 4,728,258 | 95,984,071 | 3.55% |
| 2025-03-05 | 20.17 | 20.18 | 19.56 | 19.74 | 19.58 | qfq | 3,357,818 | 66,402,719 | -2.23% |
| 2025-03-04 | 19.95 | 20.20 | 19.62 | 20.19 | 20.03 | qfq | 3,932,236 | 78,499,334 | 0.70% |
| 2025-03-03 | 19.25 | 20.65 | 19.25 | 20.05 | 19.89 | qfq | 6,524,358 | 131,893,727 | 4.05% |
| 2025-02-28 | 20.15 | 20.34 | 19.19 | 19.27 | 19.12 | qfq | 4,510,612 | 88,812,124 | -5.59% |
| 2025-02-27 | 20.47 | 20.84 | 20.04 | 20.41 | 20.25 | qfq | 4,789,120 | 98,000,808 | -0.39% |
| 2025-02-26 | 20.39 | 20.63 | 20.18 | 20.49 | 20.33 | qfq | 4,412,889 | 89,831,158 | 1.29% |
| 2025-02-25 | 19.77 | 20.33 | 19.70 | 20.23 | 20.07 | qfq | 4,152,495 | 83,662,404 | 1.20% |
| 2025-02-24 | 20.30 | 20.35 | 19.71 | 19.99 | 19.83 | qfq | 4,007,392 | 80,182,525 | -0.15% |
| 2025-02-21 | 19.49 | 20.07 | 19.25 | 20.02 | 19.86 | qfq | 4,622,466 | 91,382,114 | 2.72% |
| 2025-02-20 | 19.47 | 19.61 | 19.19 | 19.49 | 19.34 | qfq | 2,577,368 | 50,045,141 | 0.10% |
| 2025-02-19 | 19.08 | 19.67 | 18.95 | 19.47 | 19.32 | qfq | 3,060,488 | 59,467,821 | 1.88% |
| 2025-02-18 | 19.70 | 19.93 | 18.95 | 19.11 | 18.96 | qfq | 3,824,329 | 74,541,069 | -2.25% |
| 2025-02-17 | 19.44 | 19.80 | 19.38 | 19.55 | 19.39 | qfq | 2,732,463 | 53,569,080 | 0.77% |
| 2025-02-14 | 19.41 | 19.80 | 19.28 | 19.40 | 19.25 | qfq | 2,785,389 | 54,394,045 | -0.61% |
| 2025-02-13 | 19.80 | 20.12 | 19.52 | 19.52 | 19.36 | qfq | 3,061,059 | 60,487,665 | -2.25% |
| 2025-02-12 | 19.55 | 20.03 | 19.30 | 19.97 | 19.81 | qfq | 3,057,310 | 60,001,777 | 2.25% |
| 2025-02-11 | 20.00 | 20.00 | 19.45 | 19.53 | 19.37 | qfq | 3,253,897 | 63,870,788 | -2.54% |
| 2025-02-10 | 19.48 | 20.07 | 19.23 | 20.04 | 19.88 | qfq | 4,029,658 | 79,427,985 | 2.87% |
| 2025-02-07 | 19.49 | 19.71 | 19.13 | 19.48 | 19.33 | qfq | 3,987,760 | 77,711,070 | 0.15% |
| 2025-02-06 | 18.55 | 19.61 | 18.55 | 19.45 | 19.30 | qfq | 3,155,478 | 60,667,791 | 3.79% |
| 2025-02-05 | 18.88 | 18.95 | 18.43 | 18.74 | 18.59 | qfq | 1,884,178 | 35,196,498 | 1.96% |
| 2025-01-27 | 19.06 | 19.24 | 18.38 | 18.38 | 18.23 | qfq | 1,900,446 | 35,511,239 | -3.06% |
| 2025-01-24 | 18.65 | 19.03 | 18.58 | 18.96 | 18.81 | qfq | 2,325,959 | 43,912,650 | 1.94% |
| 2025-01-23 | 19.43 | 19.56 | 18.59 | 18.60 | 18.45 | qfq | 3,511,805 | 66,985,131 | -3.38% |
| 2025-01-22 | 19.08 | 19.64 | 18.92 | 19.25 | 19.10 | qfq | 3,350,774 | 64,618,754 | 0.26% |
| 2025-01-21 | 20.03 | 20.09 | 18.71 | 19.20 | 19.05 | qfq | 5,085,134 | 97,644,668 | -3.66% |
| 2025-01-20 | 19.69 | 20.60 | 19.64 | 19.93 | 19.77 | qfq | 4,552,964 | 91,639,331 | 2.00% |
| 2025-01-17 | 19.50 | 20.00 | 19.12 | 19.54 | 19.38 | qfq | 2,903,107 | 56,875,140 | -0.10% |
| 2025-01-16 | 19.65 | 20.10 | 19.26 | 19.56 | 19.40 | qfq | 3,750,497 | 73,848,581 | 0.62% |
| 2025-01-15 | 20.03 | 20.06 | 19.27 | 19.44 | 19.29 | qfq | 2,788,476 | 54,597,559 | -3.19% |
| 2025-01-14 | 19.35 | 20.25 | 19.17 | 20.08 | 19.92 | qfq | 3,312,443 | 65,892,950 | 5.13% |
| 2025-01-13 | 19.20 | 19.49 | 18.65 | 19.10 | 18.95 | qfq | 2,957,220 | 56,393,366 | -2.85% |
| 2025-01-10 | 19.64 | 20.39 | 19.52 | 19.66 | 19.50 | qfq | 4,447,633 | 88,828,697 | 0.10% |
| 2025-01-09 | 18.92 | 20.55 | 18.92 | 19.64 | 19.48 | qfq | 3,613,881 | 72,165,146 | 2.40% |
| 2025-01-08 | 19.40 | 19.45 | 18.52 | 19.18 | 19.03 | qfq | 2,714,818 | 51,573,847 | -1.39% |
| 2025-01-07 | 18.12 | 19.68 | 18.01 | 19.45 | 19.30 | qfq | 4,167,327 | 78,303,390 | 7.46% |
| 2025-01-06 | 18.35 | 18.68 | 17.80 | 18.10 | 17.96 | qfq | 2,448,939 | 44,233,529 | -1.68% |
| 2025-01-03 | 18.90 | 19.39 | 18.35 | 18.41 | 18.26 | qfq | 3,503,605 | 65,980,434 | -2.64% |
| 2025-01-02 | 18.80 | 19.50 | 18.34 | 18.91 | 18.76 | qfq | 5,119,221 | 96,991,348 | 0.05% |
| 2024-12-31 | 20.00 | 20.10 | 18.88 | 18.90 | 18.75 | qfq | 6,502,905 | 125,119,881 | -5.74% |
| 2024-12-30 | 22.35 | 22.57 | 20.00 | 20.05 | 19.89 | qfq | 8,479,137 | 178,570,881 | -10.73% |
| 2024-12-27 | 22.45 | 23.42 | 22.08 | 22.46 | 22.28 | qfq | 5,228,906 | 118,823,469 | -1.49% |
| 2024-12-26 | 21.90 | 23.05 | 21.90 | 22.80 | 22.62 | qfq | 4,343,075 | 97,632,482 | 4.01% |
| 2024-12-25 | 22.84 | 23.00 | 21.59 | 21.92 | 21.75 | qfq | 3,964,834 | 87,425,401 | -4.45% |
| 2024-12-24 | 22.39 | 23.10 | 22.20 | 22.94 | 22.76 | qfq | 3,749,143 | 85,230,806 | 1.50% |
| 2024-12-23 | 23.50 | 23.55 | 22.40 | 22.60 | 22.42 | qfq | 6,660,112 | 152,028,506 | -3.83% |
| 2024-12-20 | 21.80 | 24.97 | 21.80 | 23.50 | 23.31 | qfq | 11,850,235 | 278,698,883 | 8.10% |
| 2024-12-19 | 21.49 | 21.98 | 21.10 | 21.74 | 21.57 | qfq | 3,788,660 | 81,581,557 | -0.64% |
| 2024-12-18 | 21.77 | 22.12 | 20.87 | 21.88 | 21.71 | qfq | 5,591,078 | 120,060,792 | -0.36% |
| 2024-12-17 | 23.28 | 23.90 | 21.82 | 21.96 | 21.79 | qfq | 8,830,831 | 202,308,873 | -2.83% |
| 2024-12-16 | 22.41 | 23.21 | 22.19 | 22.60 | 22.42 | qfq | 5,004,974 | 113,402,106 | 0.76% |
| 2024-12-13 | 23.00 | 23.00 | 22.32 | 22.43 | 22.25 | qfq | 4,868,875 | 110,099,927 | -2.56% |
| 2024-12-12 | 24.10 | 24.10 | 22.77 | 23.02 | 22.84 | qfq | 7,394,292 | 171,243,192 | -3.92% |
| 2024-12-11 | 23.99 | 24.42 | 23.51 | 23.96 | 23.77 | qfq | 6,591,376 | 156,784,963 | -1.28% |
| 2024-12-10 | 26.40 | 26.60 | 24.14 | 24.27 | 24.08 | qfq | 13,302,460 | 335,808,461 | -4.45% |
| 2024-12-09 | 27.00 | 27.70 | 25.00 | 25.40 | 25.20 | qfq | 10,724,206 | 281,440,341 | 0.00% |
| 2024-12-06 | 25.28 | 25.92 | 24.25 | 25.40 | 25.20 | qfq | 10,131,947 | 254,728,348 | -2.31% |
| 2024-12-05 | 23.28 | 27.49 | 23.00 | 26.00 | 25.79 | qfq | 19,709,249 | 511,689,754 | 9.75% |
| 2024-12-04 | 20.82 | 24.98 | 20.45 | 23.69 | 23.50 | qfq | 19,847,810 | 462,119,948 | 13.78% |
| 2024-12-03 | 21.39 | 21.80 | 20.60 | 20.82 | 20.65 | qfq | 4,411,901 | 92,953,944 | -1.84% |
| 2024-12-02 | 21.43 | 21.73 | 20.86 | 21.21 | 21.04 | qfq | 5,550,498 | 117,947,394 | 0.57% |
| 2024-11-29 | 20.77 | 21.80 | 20.57 | 21.09 | 20.92 | qfq | 6,168,536 | 131,157,225 | 2.53% |
| 2024-11-28 | 21.00 | 21.18 | 20.57 | 20.57 | 20.41 | qfq | 5,203,685 | 108,361,011 | -3.25% |
| 2024-11-27 | 19.68 | 21.50 | 19.63 | 21.26 | 21.09 | qfq | 8,998,799 | 187,410,362 | 8.03% |
| 2024-11-26 | 19.83 | 20.60 | 19.20 | 19.68 | 19.52 | qfq | 6,258,104 | 124,085,954 | -1.50% |
| 2024-11-25 | 19.28 | 20.71 | 19.23 | 19.98 | 19.82 | qfq | 6,576,772 | 131,129,445 | 6.84% |
| 2024-11-22 | 19.65 | 19.89 | 18.58 | 18.70 | 18.55 | qfq | 3,533,562 | 68,132,445 | -5.32% |
| 2024-11-21 | 19.70 | 20.12 | 19.50 | 19.75 | 19.59 | qfq | 3,089,143 | 61,173,972 | 0.15% |
| 2024-11-20 | 19.30 | 19.92 | 19.09 | 19.72 | 19.56 | qfq | 2,987,086 | 58,372,308 | 2.07% |
| 2024-11-19 | 18.57 | 19.32 | 18.22 | 19.32 | 19.17 | qfq | 3,146,779 | 59,193,999 | 5.00% |
| 2024-11-18 | 19.49 | 19.49 | 18.27 | 18.40 | 18.25 | qfq | 3,867,716 | 72,194,958 | -3.66% |
| 2024-11-15 | 19.96 | 20.44 | 19.04 | 19.10 | 18.95 | qfq | 4,072,941 | 79,824,083 | -4.98% |
| 2024-11-14 | 21.00 | 21.32 | 20.01 | 20.10 | 19.94 | qfq | 4,304,203 | 88,506,044 | -4.96% |
| 2024-11-13 | 21.32 | 21.70 | 20.50 | 21.15 | 20.98 | qfq | 4,849,627 | 101,948,612 | -1.54% |
| 2024-11-12 | 23.00 | 23.23 | 21.29 | 21.48 | 21.31 | qfq | 8,788,279 | 192,125,796 | -4.87% |
| 2024-11-11 | 20.80 | 22.67 | 20.57 | 22.58 | 22.40 | qfq | 10,752,111 | 235,685,871 | 11.12% |
| 2024-11-08 | 19.06 | 21.35 | 19.06 | 20.32 | 20.16 | qfq | 9,210,550 | 184,181,300 | 7.74% |
| 2024-11-07 | 18.44 | 18.90 | 18.37 | 18.86 | 18.71 | qfq | 2,947,537 | 55,171,411 | 1.62% |
| 2024-11-06 | 18.70 | 19.08 | 18.38 | 18.56 | 18.41 | qfq | 3,965,902 | 74,304,119 | -0.59% |
| 2024-11-05 | 17.88 | 18.67 | 17.47 | 18.67 | 18.52 | qfq | 4,534,618 | 82,836,751 | 5.66% |
| 2024-11-04 | 17.20 | 17.68 | 16.90 | 17.67 | 17.53 | qfq | 2,613,548 | 45,659,294 | 2.85% |
| 2024-11-01 | 17.83 | 18.20 | 17.18 | 17.18 | 17.04 | qfq | 4,078,628 | 71,447,763 | -4.93% |
| 2024-10-31 | 18.14 | 18.30 | 17.52 | 18.07 | 17.93 | qfq | 4,022,265 | 72,421,874 | -0.50% |
| 2024-10-30 | 18.13 | 18.59 | 17.90 | 18.16 | 18.02 | qfq | 2,589,811 | 47,129,461 | -0.87% |
| 2024-10-29 | 18.78 | 19.18 | 18.29 | 18.32 | 18.17 | qfq | 3,193,461 | 59,549,302 | -2.40% |
| 2024-10-28 | 18.81 | 18.98 | 18.44 | 18.77 | 18.62 | qfq | 3,464,901 | 64,651,645 | -0.16% |
| 2024-10-25 | 17.88 | 19.15 | 17.88 | 18.80 | 18.65 | qfq | 4,518,218 | 84,171,800 | 3.87% |
| 2024-10-24 | 18.15 | 18.41 | 17.94 | 18.10 | 17.96 | qfq | 3,375,534 | 61,152,439 | -1.09% |
| 2024-10-23 | 18.61 | 18.72 | 18.16 | 18.30 | 18.15 | qfq | 4,766,697 | 87,708,022 | -0.81% |
| 2024-10-22 | 20.13 | 20.13 | 18.30 | 18.45 | 18.30 | qfq | 8,840,827 | 167,626,670 | -6.87% |
| 2024-10-21 | 20.20 | 21.29 | 19.49 | 19.81 | 19.65 | qfq | 11,952,108 | 241,476,642 | 2.11% |
| 2024-10-18 | 17.70 | 20.18 | 17.60 | 19.40 | 19.25 | qfq | 10,393,854 | 197,368,333 | 8.56% |
| 2024-10-17 | 17.37 | 18.64 | 16.93 | 17.87 | 17.73 | qfq | 7,201,050 | 129,154,939 | 3.96% |
| 2024-10-16 | 16.38 | 18.42 | 16.28 | 17.19 | 17.05 | qfq | 4,406,158 | 75,441,842 | 3.87% |
| 2024-10-15 | 17.00 | 17.22 | 16.50 | 16.55 | 16.42 | qfq | 2,307,867 | 38,871,339 | -2.99% |
| 2024-10-14 | 16.80 | 17.10 | 16.30 | 17.06 | 16.92 | qfq | 2,822,742 | 47,278,383 | 2.71% |
| 2024-10-11 | 17.79 | 18.00 | 16.30 | 16.61 | 16.48 | qfq | 3,357,690 | 56,671,034 | -6.16% |
| 2024-10-10 | 18.10 | 18.80 | 17.59 | 17.70 | 17.56 | qfq | 4,376,767 | 79,501,293 | -1.01% |
| 2024-10-09 | 20.10 | 20.10 | 17.88 | 17.88 | 17.74 | qfq | 6,372,351 | 121,231,455 | -12.99% |
| 2024-10-08 | 21.67 | 21.67 | 18.97 | 20.55 | 20.39 | qfq | 8,332,873 | 168,313,890 | 13.79% |
| 2024-09-30 | 16.40 | 18.06 | 16.11 | 18.06 | 17.92 | qfq | 7,275,989 | 125,044,453 | 14.89% |
| 2024-09-27 | 14.75 | 16.03 | 14.75 | 15.72 | 15.60 | qfq | 3,038,708 | 46,423,134 | 7.82% |
| 2024-09-26 | 13.97 | 14.58 | 13.90 | 14.58 | 14.46 | qfq | 2,545,586 | 36,308,443 | 4.07% |
| 2024-09-25 | 13.85 | 14.38 | 13.68 | 14.01 | 13.90 | qfq | 3,470,221 | 48,951,263 | 1.74% |
| 2024-09-24 | 13.31 | 13.77 | 13.05 | 13.77 | 13.66 | qfq | 2,219,939 | 29,869,625 | 4.87% |
| 2024-09-23 | 13.19 | 13.42 | 13.02 | 13.13 | 13.03 | qfq | 1,256,822 | 16,593,694 | -0.68% |
| 2024-09-20 | 13.71 | 13.82 | 13.14 | 13.22 | 13.11 | qfq | 1,716,354 | 23,032,082 | -2.72% |
| 2024-09-19 | 13.47 | 13.92 | 13.30 | 13.59 | 13.48 | qfq | 1,971,081 | 26,845,553 | 0.97% |
| 2024-09-18 | 13.35 | 13.60 | 13.21 | 13.46 | 13.35 | qfq | 1,671,037 | 22,373,741 | 0.82% |
| 2024-09-13 | 14.00 | 14.10 | 13.35 | 13.35 | 13.24 | qfq | 1,936,636 | 26,336,480 | -4.30% |
| 2024-09-12 | 14.11 | 14.33 | 13.90 | 13.95 | 13.84 | qfq | 1,972,238 | 27,818,646 | -0.99% |
| 2024-09-11 | 13.85 | 14.33 | 13.85 | 14.09 | 13.98 | qfq | 2,400,182 | 33,894,775 | 0.64% |
| 2024-09-10 | 14.06 | 14.11 | 13.60 | 14.00 | 13.89 | qfq | 2,097,769 | 29,118,084 | 0.14% |
| 2024-09-09 | 14.05 | 14.35 | 13.86 | 13.98 | 13.87 | qfq | 2,232,858 | 31,447,500 | -0.57% |
| 2024-09-06 | 14.34 | 14.52 | 14.06 | 14.06 | 13.95 | qfq | 1,992,501 | 28,282,436 | -2.83% |
| 2024-09-05 | 14.69 | 14.78 | 14.31 | 14.47 | 14.35 | qfq | 2,972,539 | 43,109,427 | -1.43% |
| 2024-09-04 | 14.68 | 15.10 | 14.48 | 14.68 | 14.56 | qfq | 3,997,518 | 58,965,439 | 0.00% |
| 2024-09-03 | 14.78 | 14.96 | 14.32 | 14.68 | 14.56 | qfq | 4,402,508 | 64,371,367 | 1.87% |
| 2024-09-02 | 14.82 | 15.24 | 14.38 | 14.41 | 14.30 | qfq | 6,237,433 | 91,353,959 | -4.95% |
| 2024-08-30 | 13.28 | 15.16 | 13.28 | 15.16 | 15.04 | qfq | 6,509,452 | 94,290,992 | 20.03% |
| 2024-08-29 | 12.21 | 12.67 | 12.16 | 12.63 | 12.53 | qfq | 1,357,360 | 16,968,504 | 2.52% |
| 2024-08-28 | 12.14 | 12.47 | 12.03 | 12.32 | 12.22 | qfq | 912,338 | 11,196,894 | 0.57% |
| 2024-08-27 | 12.65 | 12.65 | 12.21 | 12.25 | 12.15 | qfq | 1,027,757 | 12,699,045 | -3.01% |
| 2024-08-26 | 12.29 | 12.85 | 12.16 | 12.63 | 12.53 | qfq | 1,550,481 | 19,492,767 | 4.04% |
| 2024-08-23 | 12.25 | 12.31 | 12.00 | 12.14 | 12.04 | qfq | 941,723 | 11,419,822 | -0.65% |
| 2024-08-22 | 12.52 | 12.61 | 12.22 | 12.22 | 12.12 | qfq | 887,643 | 11,015,644 | -2.16% |
| 2024-08-21 | 12.50 | 12.72 | 12.37 | 12.49 | 12.39 | qfq | 1,199,777 | 15,063,371 | 0.00% |
| 2024-08-20 | 12.86 | 13.04 | 12.46 | 12.49 | 12.39 | qfq | 1,267,212 | 16,109,887 | -2.50% |
| 2024-08-19 | 12.93 | 13.07 | 12.73 | 12.81 | 12.71 | qfq | 1,068,430 | 13,754,837 | -0.93% |
| 2024-08-16 | 13.05 | 13.22 | 12.87 | 12.93 | 12.83 | qfq | 1,125,564 | 14,657,409 | -0.46% |
| 2024-08-15 | 12.87 | 13.21 | 12.74 | 12.99 | 12.89 | qfq | 1,338,053 | 17,394,752 | 0.70% |
| 2024-08-14 | 12.95 | 13.22 | 12.87 | 12.90 | 12.80 | qfq | 1,010,631 | 13,123,731 | -1.15% |
| 2024-08-13 | 12.70 | 13.09 | 12.63 | 13.05 | 12.95 | qfq | 1,497,102 | 19,239,409 | 2.84% |
| 2024-08-12 | 12.98 | 13.02 | 12.61 | 12.69 | 12.59 | qfq | 1,205,164 | 15,375,559 | -2.23% |
| 2024-08-09 | 13.31 | 13.50 | 12.98 | 12.98 | 12.88 | qfq | 1,741,362 | 22,900,575 | -1.22% |
| 2024-08-08 | 13.37 | 13.37 | 12.92 | 13.14 | 13.04 | qfq | 1,461,678 | 19,212,670 | -1.35% |
| 2024-08-07 | 13.36 | 13.53 | 13.26 | 13.32 | 13.21 | qfq | 1,175,157 | 15,725,021 | -0.97% |
| 2024-08-06 | 13.34 | 13.65 | 13.30 | 13.45 | 13.34 | qfq | 1,397,172 | 18,823,586 | 2.05% |
| 2024-08-05 | 13.82 | 13.99 | 13.10 | 13.18 | 13.08 | qfq | 1,652,628 | 22,442,945 | -4.97% |
| 2024-08-02 | 14.21 | 14.33 | 13.82 | 13.87 | 13.76 | qfq | 1,422,165 | 20,085,812 | -2.94% |
| 2024-08-01 | 14.22 | 14.46 | 14.02 | 14.29 | 14.18 | qfq | 1,954,055 | 27,859,218 | 0.99% |
| 2024-07-31 | 13.32 | 14.22 | 13.19 | 14.15 | 14.04 | qfq | 1,611,506 | 22,346,044 | 5.60% |
| 2024-07-30 | 13.27 | 13.46 | 13.11 | 13.40 | 13.29 | qfq | 928,818 | 12,367,366 | 1.13% |
| 2024-07-29 | 13.51 | 13.53 | 13.15 | 13.25 | 13.14 | qfq | 1,069,991 | 14,206,898 | -2.43% |
| 2024-07-26 | 13.45 | 13.65 | 13.36 | 13.58 | 13.47 | qfq | 822,390 | 11,123,213 | 1.42% |
| 2024-07-25 | 13.08 | 13.56 | 13.08 | 13.39 | 13.28 | qfq | 1,192,736 | 15,877,439 | 1.13% |
| 2024-07-24 | 13.53 | 13.90 | 13.15 | 13.24 | 13.13 | qfq | 1,739,935 | 23,175,349 | -2.36% |
| 2024-07-23 | 14.00 | 14.14 | 13.54 | 13.56 | 13.45 | qfq | 1,451,765 | 20,110,960 | -3.83% |
| 2024-07-22 | 14.10 | 14.28 | 14.02 | 14.10 | 13.99 | qfq | 1,147,864 | 16,223,251 | 0.00% |
| 2024-07-19 | 13.62 | 14.28 | 13.45 | 14.10 | 13.99 | qfq | 1,609,537 | 22,559,471 | 2.69% |
| 2024-07-18 | 14.04 | 14.04 | 13.30 | 13.73 | 13.62 | qfq | 1,852,826 | 25,179,196 | -0.36% |
| 2024-07-17 | 13.98 | 14.12 | 13.76 | 13.78 | 13.67 | qfq | 1,209,932 | 16,812,126 | -1.50% |
| 2024-07-16 | 14.05 | 14.22 | 13.81 | 13.99 | 13.88 | qfq | 1,517,024 | 21,232,545 | 0.36% |
| 2024-07-15 | 14.20 | 14.47 | 13.81 | 13.94 | 13.83 | qfq | 2,103,267 | 29,463,923 | -2.52% |
| 2024-07-12 | 14.51 | 14.58 | 14.27 | 14.30 | 14.19 | qfq | 1,734,414 | 25,023,636 | -1.38% |
| 2024-07-11 | 14.10 | 14.54 | 13.88 | 14.50 | 14.38 | qfq | 2,118,336 | 30,302,332 | 5.92% |
| 2024-07-10 | 13.81 | 14.07 | 13.67 | 13.69 | 13.58 | qfq | 1,478,536 | 20,521,842 | -0.80% |
| 2024-07-09 | 13.45 | 13.86 | 13.22 | 13.80 | 13.69 | qfq | 1,815,253 | 24,709,414 | 2.60% |
| 2024-07-08 | 13.88 | 13.99 | 13.41 | 13.45 | 13.34 | qfq | 1,340,281 | 18,165,991 | -3.45% |
| 2024-07-05 | 13.82 | 14.03 | 13.57 | 13.93 | 13.82 | qfq | 1,132,879 | 15,665,298 | 0.29% |
| 2024-07-04 | 14.46 | 14.56 | 13.84 | 13.89 | 13.78 | qfq | 1,740,338 | 24,509,631 | -4.40% |
| 2024-07-03 | 14.45 | 14.75 | 14.10 | 14.53 | 14.41 | qfq | 2,058,112 | 29,810,566 | 0.69% |
| 2024-07-02 | 14.82 | 14.88 | 14.36 | 14.43 | 14.32 | qfq | 1,442,323 | 20,998,938 | -2.30% |
| 2024-07-01 | 14.94 | 15.13 | 14.50 | 14.77 | 14.65 | qfq | 1,611,004 | 23,630,556 | -1.20% |
| 2024-06-28 | 15.24 | 15.57 | 14.91 | 14.95 | 14.83 | qfq | 1,865,605 | 28,487,590 | -2.10% |
| 2024-06-27 | 15.86 | 15.94 | 15.21 | 15.27 | 15.15 | qfq | 1,559,690 | 24,173,768 | -3.35% |
| 2024-06-26 | 15.21 | 15.82 | 14.81 | 15.80 | 15.67 | qfq | 2,468,193 | 38,126,621 | 4.91% |
| 2024-06-25 | 15.49 | 15.73 | 14.90 | 15.06 | 14.94 | qfq | 2,485,956 | 37,580,579 | -2.21% |
| 2024-06-24 | 16.20 | 16.28 | 15.29 | 15.40 | 15.28 | qfq | 3,101,387 | 48,905,814 | -5.93% |
| 2024-06-21 | 16.55 | 16.60 | 16.12 | 16.37 | 16.24 | qfq | 2,374,661 | 38,946,430 | -2.56% |
| 2024-06-20 | 16.64 | 17.55 | 16.59 | 16.80 | 16.67 | qfq | 4,057,846 | 69,559,895 | 0.48% |
| 2024-06-19 | 16.75 | 17.45 | 16.56 | 16.72 | 16.59 | qfq | 2,630,152 | 44,418,247 | -0.36% |
| 2024-06-18 | 16.90 | 17.06 | 16.65 | 16.78 | 16.65 | qfq | 2,211,954 | 37,204,149 | -1.18% |
| 2024-06-17 | 17.01 | 17.25 | 16.54 | 16.98 | 16.84 | qfq | 3,004,286 | 50,846,073 | -0.99% |
| 2024-06-14 | 17.38 | 17.40 | 16.88 | 17.15 | 17.01 | qfq | 4,040,271 | 69,198,940 | -2.00% |
| 2024-06-13 | 16.91 | 18.07 | 16.83 | 17.50 | 17.36 | qfq | 4,185,829 | 72,880,996 | 3.43% |
| 2024-06-12 | 16.43 | 17.30 | 16.34 | 16.92 | 16.79 | qfq | 3,151,362 | 53,227,906 | 2.48% |
| 2024-06-11 | 15.99 | 16.51 | 15.37 | 16.51 | 16.38 | qfq | 2,741,369 | 44,102,478 | 4.03% |
| 2024-06-07 | 15.73 | 16.34 | 15.73 | 15.87 | 15.74 | qfq | 2,241,889 | 35,837,720 | 0.32% |
| 2024-06-06 | 16.79 | 17.08 | 15.69 | 15.82 | 15.60 | qfq | 2,739,090 | 44,139,705 | -4.87% |
| 2024-06-05 | 16.82 | 17.17 | 16.57 | 16.63 | 16.39 | qfq | 1,933,731 | 32,582,679 | -1.83% |
| 2024-06-04 | 17.70 | 17.70 | 16.58 | 16.94 | 16.70 | qfq | 3,456,417 | 58,294,723 | -4.35% |
| 2024-06-03 | 18.17 | 18.57 | 17.48 | 17.71 | 17.46 | qfq | 3,417,727 | 61,464,619 | -2.37% |
| 2024-05-31 | 17.79 | 18.30 | 17.75 | 18.14 | 17.88 | qfq | 1,892,624 | 34,219,919 | 1.57% |
| 2024-05-30 | 17.57 | 18.18 | 17.35 | 17.86 | 17.61 | qfq | 2,767,862 | 49,250,593 | 1.42% |
| 2024-05-29 | 17.35 | 17.90 | 17.35 | 17.61 | 17.36 | qfq | 2,455,841 | 43,387,942 | 1.21% |
| 2024-05-28 | 18.20 | 18.35 | 17.32 | 17.40 | 17.15 | qfq | 3,919,512 | 69,830,960 | -3.06% |
| 2024-05-27 | 17.70 | 18.15 | 17.13 | 17.95 | 17.70 | qfq | 2,795,344 | 49,052,530 | 1.18% |
| 2024-05-24 | 18.47 | 18.51 | 17.71 | 17.74 | 17.49 | qfq | 2,493,254 | 44,887,373 | -3.95% |
| 2024-05-23 | 18.85 | 19.51 | 18.46 | 18.47 | 18.21 | qfq | 3,187,384 | 59,914,793 | -2.17% |
| 2024-05-22 | 18.78 | 19.07 | 18.45 | 18.88 | 18.61 | qfq | 1,907,901 | 35,818,407 | 2.11% |
| 2024-05-21 | 19.03 | 19.13 | 18.38 | 18.49 | 18.23 | qfq | 2,049,044 | 38,151,286 | -2.68% |
| 2024-05-20 | 18.80 | 19.48 | 18.80 | 19.00 | 18.73 | qfq | 2,201,175 | 42,067,596 | 0.58% |
| 2024-05-17 | 18.83 | 19.32 | 18.55 | 18.89 | 18.62 | qfq | 2,344,907 | 44,314,342 | 0.27% |
| 2024-05-16 | 18.58 | 19.49 | 18.58 | 18.84 | 18.57 | qfq | 1,585,577 | 30,382,256 | -0.58% |
| 2024-05-15 | 19.22 | 19.40 | 18.50 | 18.95 | 18.68 | qfq | 1,408,429 | 26,802,817 | -0.94% |
| 2024-05-14 | 19.27 | 19.60 | 19.10 | 19.13 | 18.86 | qfq | 1,391,292 | 26,900,577 | -0.10% |
| 2024-05-13 | 19.90 | 19.90 | 19.02 | 19.15 | 18.88 | qfq | 2,119,835 | 40,824,630 | -4.11% |
| 2024-05-10 | 20.55 | 20.59 | 19.91 | 19.97 | 19.69 | qfq | 2,246,494 | 45,161,320 | -3.01% |
| 2024-05-09 | 20.35 | 20.85 | 20.20 | 20.59 | 20.30 | qfq | 2,106,057 | 43,427,644 | 2.03% |
| 2024-05-08 | 20.40 | 20.83 | 20.16 | 20.18 | 19.89 | qfq | 2,395,946 | 49,155,680 | -1.08% |
| 2024-05-07 | 20.02 | 20.52 | 19.85 | 20.40 | 20.11 | qfq | 2,165,035 | 43,835,791 | 1.80% |
| 2024-05-06 | 20.09 | 20.44 | 19.85 | 20.04 | 19.76 | qfq | 2,309,239 | 46,518,872 | 1.01% |
| 2024-04-30 | 19.96 | 20.13 | 19.52 | 19.84 | 19.56 | qfq | 2,584,590 | 51,184,971 | -2.27% |
| 2024-04-29 | 19.61 | 20.45 | 19.61 | 20.30 | 20.01 | qfq | 2,470,283 | 49,805,026 | 3.31% |
| 2024-04-26 | 18.82 | 19.87 | 18.73 | 19.65 | 19.37 | qfq | 3,424,589 | 66,857,391 | 3.69% |
| 2024-04-25 | 18.80 | 19.36 | 18.62 | 18.95 | 18.68 | qfq | 1,702,738 | 32,372,583 | 1.01% |
| 2024-04-24 | 18.48 | 18.82 | 18.09 | 18.76 | 18.49 | qfq | 1,755,397 | 32,518,016 | 2.18% |
| 2024-04-23 | 17.80 | 18.60 | 17.80 | 18.36 | 18.10 | qfq | 1,654,695 | 30,323,190 | 1.44% |
| 2024-04-22 | 17.84 | 18.65 | 17.25 | 18.10 | 17.84 | qfq | 2,195,687 | 39,764,107 | 1.12% |
| 2024-04-19 | 18.35 | 18.38 | 17.74 | 17.90 | 17.65 | qfq | 1,555,896 | 27,905,976 | -1.97% |
| 2024-04-18 | 18.50 | 18.72 | 17.73 | 18.26 | 18.00 | qfq | 2,597,907 | 47,633,809 | -1.03% |
| 2024-04-17 | 17.80 | 18.57 | 17.80 | 18.45 | 18.19 | qfq | 2,265,102 | 41,371,784 | 5.49% |
| 2024-04-16 | 18.92 | 18.92 | 17.01 | 17.49 | 17.24 | qfq | 3,368,413 | 59,758,783 | -6.67% |
| 2024-04-15 | 19.80 | 20.00 | 18.43 | 18.74 | 18.47 | qfq | 3,308,974 | 63,005,524 | -5.07% |
| 2024-04-12 | 19.80 | 20.28 | 19.72 | 19.74 | 19.46 | qfq | 1,940,634 | 38,683,897 | -1.79% |
| 2024-04-11 | 20.18 | 20.69 | 20.07 | 20.10 | 19.82 | qfq | 1,934,465 | 39,309,385 | -1.37% |
| 2024-04-10 | 21.24 | 21.46 | 20.05 | 20.38 | 20.09 | qfq | 2,715,615 | 55,568,816 | -3.50% |
| 2024-04-09 | 19.80 | 21.27 | 19.80 | 21.12 | 20.82 | qfq | 3,618,967 | 75,248,386 | 5.44% |
| 2024-04-08 | 21.25 | 21.25 | 20.00 | 20.03 | 19.75 | qfq | 2,927,929 | 59,778,763 | -5.74% |
| 2024-04-03 | 21.49 | 21.94 | 21.01 | 21.25 | 20.95 | qfq | 2,529,602 | 54,205,055 | -2.03% |
| 2024-04-02 | 21.63 | 22.06 | 21.18 | 21.69 | 21.38 | qfq | 2,945,481 | 63,659,199 | 0.84% |
| 2024-04-01 | 21.40 | 21.83 | 21.18 | 21.51 | 21.21 | qfq | 2,577,038 | 55,529,364 | 1.80% |
| 2024-03-29 | 20.96 | 21.49 | 20.74 | 21.13 | 20.83 | qfq | 2,608,942 | 55,107,382 | 0.48% |
| 2024-03-28 | 20.13 | 21.29 | 20.13 | 21.03 | 20.73 | qfq | 3,579,953 | 74,264,825 | 3.44% |
| 2024-03-27 | 21.98 | 22.00 | 20.25 | 20.33 | 20.04 | qfq | 3,609,151 | 75,657,817 | -7.55% |
| 2024-03-26 | 22.20 | 23.12 | 21.20 | 21.99 | 21.68 | qfq | 4,156,863 | 91,568,320 | -2.27% |
| 2024-03-25 | 23.46 | 23.61 | 22.21 | 22.50 | 22.18 | qfq | 3,941,601 | 90,564,552 | -5.98% |
| 2024-03-22 | 24.76 | 25.60 | 23.56 | 23.93 | 23.59 | qfq | 5,601,301 | 136,037,839 | -3.35% |
| 2024-03-21 | 25.68 | 26.50 | 24.16 | 24.76 | 24.41 | qfq | 7,216,068 | 181,234,945 | 0.24% |
| 2024-03-20 | 23.36 | 25.20 | 23.17 | 24.70 | 24.35 | qfq | 6,111,009 | 148,732,460 | 5.65% |
| 2024-03-19 | 23.40 | 23.88 | 23.17 | 23.38 | 23.05 | qfq | 3,091,309 | 72,701,041 | -0.47% |
| 2024-03-18 | 23.00 | 23.50 | 22.89 | 23.49 | 23.16 | qfq | 3,606,783 | 83,771,405 | 3.07% |
| 2024-03-15 | 22.19 | 22.86 | 22.13 | 22.79 | 22.47 | qfq | 2,833,237 | 63,646,260 | 1.33% |
| 2024-03-14 | 23.00 | 23.25 | 22.12 | 22.49 | 22.17 | qfq | 3,529,665 | 80,003,821 | -2.85% |
| 2024-03-13 | 23.17 | 23.85 | 23.00 | 23.15 | 22.82 | qfq | 4,060,485 | 94,789,357 | -0.60% |
| 2024-03-12 | 23.18 | 23.70 | 22.88 | 23.29 | 22.96 | qfq | 6,267,390 | 145,756,897 | 1.88% |
| 2024-03-11 | 21.80 | 23.20 | 21.62 | 22.86 | 22.54 | qfq | 7,068,027 | 159,466,878 | 3.53% |
| 2024-03-08 | 21.50 | 22.55 | 21.15 | 22.08 | 21.77 | qfq | 4,753,113 | 104,213,250 | 4.35% |
| 2024-03-07 | 22.38 | 22.63 | 21.08 | 21.16 | 20.86 | qfq | 4,871,813 | 106,205,620 | -4.90% |
| 2024-03-06 | 21.99 | 23.00 | 21.18 | 22.25 | 21.93 | qfq | 6,541,227 | 142,985,241 | -0.54% |
| 2024-03-05 | 22.98 | 24.25 | 22.10 | 22.37 | 22.05 | qfq | 7,585,304 | 173,629,022 | -3.33% |
| 2024-03-04 | 21.82 | 24.60 | 21.79 | 23.14 | 22.81 | qfq | 8,891,870 | 203,537,876 | 6.83% |
| 2024-03-01 | 21.13 | 21.79 | 21.02 | 21.66 | 21.35 | qfq | 3,264,826 | 70,223,209 | 1.79% |
| 2024-02-29 | 20.13 | 21.39 | 19.95 | 21.28 | 20.98 | qfq | 4,470,161 | 93,472,485 | 4.31% |
| 2024-02-28 | 22.55 | 23.36 | 20.38 | 20.40 | 20.11 | qfq | 6,811,412 | 149,773,844 | -10.25% |
| 2024-02-27 | 21.64 | 22.79 | 21.51 | 22.73 | 22.41 | qfq | 4,985,093 | 110,246,213 | 4.12% |
| 2024-02-26 | 21.32 | 22.60 | 21.24 | 21.83 | 21.52 | qfq | 4,916,466 | 107,793,702 | 2.25% |
| 2024-02-23 | 20.60 | 21.63 | 20.58 | 21.35 | 21.05 | qfq | 4,012,834 | 84,391,909 | 4.25% |
| 2024-02-22 | 19.57 | 20.60 | 19.48 | 20.48 | 20.19 | qfq | 4,456,890 | 89,898,687 | 4.07% |
| 2024-02-21 | 19.43 | 20.55 | 19.20 | 19.68 | 19.40 | qfq | 4,764,245 | 94,996,561 | -0.86% |
| 2024-02-20 | 19.99 | 20.17 | 19.00 | 19.85 | 19.57 | qfq | 4,199,365 | 81,621,999 | -0.50% |
| 2024-02-19 | 19.70 | 20.23 | 18.76 | 19.95 | 19.67 | qfq | 6,286,691 | 122,385,481 | 4.01% |
| 2024-02-08 | 17.05 | 19.53 | 17.05 | 19.18 | 18.91 | qfq | 5,435,349 | 101,006,664 | 11.90% |
| 2024-02-07 | 16.85 | 18.11 | 16.62 | 17.14 | 16.90 | qfq | 5,463,157 | 95,180,237 | 3.25% |
| 2024-02-06 | 15.35 | 17.17 | 14.43 | 16.60 | 16.36 | qfq | 5,849,471 | 91,265,500 | 6.68% |
| 2024-02-05 | 18.14 | 18.21 | 15.18 | 15.56 | 15.34 | qfq | 4,801,619 | 77,661,565 | -14.55% |
| 2024-02-02 | 19.66 | 20.03 | 17.46 | 18.21 | 17.95 | qfq | 4,080,245 | 75,895,661 | -6.85% |
| 2024-02-01 | 19.93 | 20.16 | 19.26 | 19.55 | 19.27 | qfq | 2,535,874 | 50,054,796 | -2.30% |
| 2024-01-31 | 21.35 | 21.72 | 20.01 | 20.01 | 19.73 | qfq | 2,759,821 | 57,240,107 | -6.97% |
| 2024-01-30 | 22.50 | 22.61 | 21.45 | 21.51 | 21.21 | qfq | 2,390,025 | 52,606,889 | -5.08% |
| 2024-01-29 | 24.12 | 24.20 | 22.66 | 22.66 | 22.34 | qfq | 1,893,148 | 43,982,506 | -4.59% |
| 2024-01-26 | 24.38 | 24.58 | 23.65 | 23.75 | 23.41 | qfq | 1,981,472 | 47,785,961 | -3.10% |
| 2024-01-25 | 23.40 | 24.61 | 23.02 | 24.51 | 24.16 | qfq | 2,695,253 | 64,541,082 | 5.46% |
| 2024-01-24 | 23.60 | 23.89 | 22.32 | 23.24 | 22.91 | qfq | 2,594,354 | 59,888,736 | -1.19% |
| 2024-01-23 | 23.78 | 23.97 | 23.12 | 23.52 | 23.19 | qfq | 2,786,403 | 65,590,488 | -0.38% |
| 2024-01-22 | 25.25 | 25.53 | 23.52 | 23.61 | 23.28 | qfq | 2,820,408 | 69,156,597 | -6.68% |
| 2024-01-19 | 25.63 | 26.74 | 25.00 | 25.30 | 24.94 | qfq | 2,444,049 | 63,386,314 | -1.29% |
| 2024-01-18 | 25.20 | 25.71 | 24.65 | 25.63 | 25.27 | qfq | 2,294,093 | 57,777,187 | 0.39% |
| 2024-01-17 | 26.50 | 26.50 | 25.53 | 25.53 | 25.17 | qfq | 1,785,475 | 46,343,257 | -3.88% |
| 2024-01-16 | 26.86 | 26.87 | 26.05 | 26.56 | 26.18 | qfq | 1,551,659 | 40,951,163 | -1.12% |
| 2024-01-15 | 27.00 | 27.29 | 26.37 | 26.86 | 26.48 | qfq | 1,545,128 | 41,362,762 | -0.52% |
| 2024-01-12 | 27.27 | 27.67 | 26.93 | 27.00 | 26.62 | qfq | 1,574,979 | 42,933,275 | -1.21% |
| 2024-01-11 | 26.26 | 27.70 | 26.20 | 27.33 | 26.94 | qfq | 2,738,216 | 73,983,916 | 4.04% |
| 2024-01-10 | 26.56 | 26.88 | 26.04 | 26.27 | 25.90 | qfq | 1,720,771 | 45,497,976 | -1.02% |
| 2024-01-09 | 26.63 | 27.12 | 26.31 | 26.54 | 26.16 | qfq | 1,853,259 | 49,381,561 | 0.64% |
| 2024-01-08 | 27.37 | 27.49 | 26.35 | 26.37 | 26.00 | qfq | 2,398,967 | 64,236,939 | -3.62% |
| 2024-01-05 | 28.20 | 28.57 | 27.17 | 27.36 | 26.97 | qfq | 1,879,454 | 52,173,051 | -2.91% |
| 2024-01-04 | 28.70 | 28.81 | 27.85 | 28.18 | 27.78 | qfq | 1,672,588 | 47,295,865 | -2.32% |
| 2024-01-03 | 28.80 | 29.20 | 28.47 | 28.85 | 28.44 | qfq | 2,453,408 | 70,657,940 | -0.83% |
| 2024-01-02 | 29.10 | 29.44 | 28.80 | 29.09 | 28.68 | qfq | 2,895,964 | 84,302,387 | -0.61% |
| 2023-12-29 | 28.91 | 29.37 | 28.61 | 29.27 | 28.86 | qfq | 3,198,341 | 92,880,985 | 0.83% |
| 2023-12-28 | 28.30 | 29.27 | 27.82 | 29.03 | 28.62 | qfq | 4,159,791 | 119,196,040 | 3.60% |
| 2023-12-27 | 27.37 | 28.43 | 27.03 | 28.02 | 27.62 | qfq | 3,073,797 | 85,466,605 | 2.37% |
| 2023-12-26 | 27.69 | 27.85 | 27.00 | 27.37 | 26.98 | qfq | 2,043,449 | 55,853,137 | -1.30% |
| 2023-12-25 | 28.30 | 28.61 | 27.51 | 27.73 | 27.34 | qfq | 3,269,125 | 91,093,079 | -3.04% |
| 2023-12-22 | 29.43 | 29.59 | 28.25 | 28.60 | 28.19 | qfq | 4,695,096 | 135,022,438 | 0.35% |
| 2023-12-21 | 28.48 | 28.94 | 27.90 | 28.50 | 28.10 | qfq | 3,062,344 | 87,156,302 | -0.56% |
| 2023-12-20 | 29.10 | 29.21 | 28.50 | 28.66 | 28.25 | qfq | 1,751,786 | 50,520,241 | -1.44% |
| 2023-12-19 | 28.88 | 29.30 | 28.73 | 29.08 | 28.67 | qfq | 2,625,184 | 76,104,421 | 0.17% |
| 2023-12-18 | 29.56 | 29.90 | 28.83 | 29.03 | 28.62 | qfq | 2,562,231 | 74,809,688 | -2.58% |
| 2023-12-15 | 30.26 | 30.29 | 29.60 | 29.80 | 29.38 | qfq | 1,949,764 | 58,382,757 | -0.50% |
| 2023-12-14 | 30.63 | 30.75 | 29.91 | 29.95 | 29.53 | qfq | 2,521,318 | 76,221,727 | -0.83% |
| 2023-12-13 | 30.63 | 30.98 | 30.10 | 30.20 | 29.77 | qfq | 2,880,227 | 87,666,720 | -2.11% |
| 2023-12-12 | 31.18 | 31.58 | 30.75 | 30.85 | 30.41 | qfq | 3,260,355 | 101,501,764 | -0.29% |
| 2023-12-11 | 30.80 | 31.49 | 30.53 | 30.94 | 30.50 | qfq | 4,423,281 | 137,171,936 | -1.12% |
| 2023-12-08 | 30.30 | 31.77 | 30.27 | 31.29 | 30.85 | qfq | 6,536,289 | 202,726,568 | 4.13% |
| 2023-12-07 | 30.64 | 30.86 | 29.70 | 30.05 | 29.62 | qfq | 5,287,310 | 158,976,839 | -1.89% |
| 2023-12-06 | 31.00 | 31.44 | 30.50 | 30.63 | 30.20 | qfq | 4,311,762 | 133,246,337 | -0.71% |
| 2023-12-05 | 31.75 | 32.16 | 30.80 | 30.85 | 30.41 | qfq | 4,508,327 | 142,014,551 | -3.59% |
| 2023-12-04 | 32.20 | 33.33 | 31.81 | 32.00 | 31.55 | qfq | 5,520,115 | 178,800,969 | -1.05% |
| 2023-12-01 | 31.44 | 32.45 | 30.80 | 32.34 | 31.88 | qfq | 6,274,261 | 198,687,204 | 2.86% |
| 2023-11-30 | 32.27 | 32.50 | 30.99 | 31.44 | 30.99 | qfq | 7,073,592 | 223,852,390 | -3.41% |
| 2023-11-29 | 33.20 | 33.34 | 32.20 | 32.55 | 32.09 | qfq | 6,592,030 | 215,105,877 | -1.69% |
| 2023-11-28 | 32.49 | 33.90 | 32.22 | 33.11 | 32.64 | qfq | 8,296,951 | 275,371,659 | 1.47% |
| 2023-11-27 | 31.54 | 33.30 | 31.13 | 32.63 | 32.17 | qfq | 8,245,069 | 267,512,614 | 1.94% |
| 2023-11-24 | 33.40 | 33.99 | 31.80 | 32.01 | 31.56 | qfq | 9,390,973 | 306,558,797 | -4.16% |
| 2023-11-23 | 34.10 | 34.46 | 32.60 | 33.40 | 32.93 | qfq | 10,323,511 | 344,608,368 | -3.47% |
| 2023-11-22 | 33.93 | 35.48 | 33.58 | 34.60 | 34.11 | qfq | 15,019,018 | 519,012,924 | 1.47% |
| 2023-11-21 | 37.19 | 38.59 | 33.90 | 34.10 | 33.62 | qfq | 21,345,549 | 773,081,803 | -8.85% |
| 2023-11-20 | 38.50 | 39.50 | 36.63 | 37.41 | 36.88 | qfq | 24,945,711 | 945,134,753 | -7.86% |
| 2023-11-17 | 36.97 | 41.64 | 35.24 | 40.60 | 40.02 | qfq | 30,184,334 | 1,157,934,576 | 16.83% |
| 2023-11-16 | 35.44 | 37.36 | 34.34 | 34.75 | 34.26 | qfq | 21,772,763 | 778,613,255 | 11.38% |
| 2023-11-15 | 26.10 | 31.20 | 26.10 | 31.20 | 30.76 | qfq | 12,140,497 | 355,317,867 | 20.00% |
| 2023-11-14 | 25.31 | 26.71 | 25.31 | 26.00 | 25.63 | qfq | 2,792,485 | 72,348,760 | 2.77% |
| 2023-11-13 | 25.31 | 25.38 | 24.96 | 25.30 | 24.94 | qfq | 1,013,971 | 25,550,602 | 0.72% |
| 2023-11-10 | 24.98 | 25.20 | 24.64 | 25.12 | 24.76 | qfq | 907,047 | 22,699,417 | 0.48% |
| 2023-11-09 | 24.93 | 25.65 | 24.81 | 25.00 | 24.65 | qfq | 1,204,038 | 30,404,234 | -0.08% |
| 2023-11-08 | 25.01 | 25.31 | 24.87 | 25.02 | 24.67 | qfq | 914,353 | 22,927,734 | -0.12% |
| 2023-11-07 | 25.06 | 25.22 | 24.70 | 25.05 | 24.70 | qfq | 1,384,214 | 34,493,250 | -0.28% |
| 2023-11-06 | 24.18 | 25.18 | 24.18 | 25.12 | 24.76 | qfq | 1,600,439 | 39,736,493 | 3.97% |
| 2023-11-03 | 23.77 | 24.28 | 23.65 | 24.16 | 23.82 | qfq | 1,265,210 | 30,475,231 | 2.37% |
| 2023-11-02 | 23.95 | 24.29 | 23.57 | 23.60 | 23.27 | qfq | 800,953 | 19,054,892 | -1.71% |
| 2023-11-01 | 23.68 | 24.23 | 23.55 | 24.01 | 23.67 | qfq | 1,281,747 | 30,708,240 | 1.44% |
| 2023-10-31 | 24.02 | 24.12 | 23.53 | 23.67 | 23.33 | qfq | 1,550,128 | 36,793,543 | -2.07% |
| 2023-10-30 | 23.34 | 24.41 | 23.34 | 24.17 | 23.83 | qfq | 1,915,529 | 45,838,709 | 2.07% |
| 2023-10-27 | 22.80 | 23.83 | 22.65 | 23.68 | 23.34 | qfq | 1,790,784 | 41,772,010 | 2.82% |
| 2023-10-26 | 22.86 | 23.18 | 22.22 | 23.03 | 22.70 | qfq | 1,234,449 | 27,975,101 | 0.74% |
| 2023-10-25 | 23.08 | 23.28 | 22.76 | 22.86 | 22.54 | qfq | 1,060,145 | 24,389,335 | -0.04% |
| 2023-10-24 | 22.43 | 22.92 | 22.11 | 22.87 | 22.55 | qfq | 1,286,133 | 29,120,636 | 3.11% |
| 2023-10-23 | 22.90 | 22.90 | 22.03 | 22.18 | 21.87 | qfq | 1,316,121 | 29,545,816 | -3.19% |
| 2023-10-20 | 22.92 | 23.44 | 22.87 | 22.91 | 22.59 | qfq | 1,136,611 | 26,247,640 | -0.48% |
| 2023-10-19 | 22.90 | 23.56 | 22.85 | 23.02 | 22.69 | qfq | 1,233,558 | 28,608,906 | 0.31% |
| 2023-10-18 | 23.67 | 23.67 | 22.95 | 22.95 | 22.62 | qfq | 874,266 | 20,267,024 | -2.96% |
| 2023-10-17 | 23.51 | 23.77 | 23.28 | 23.65 | 23.31 | qfq | 1,040,684 | 24,535,010 | 0.85% |
| 2023-10-16 | 24.31 | 24.40 | 23.29 | 23.45 | 23.12 | qfq | 1,739,343 | 41,154,888 | -3.85% |
| 2023-10-13 | 25.02 | 25.13 | 24.20 | 24.39 | 24.04 | qfq | 1,699,060 | 41,600,186 | -3.90% |
| 2023-10-12 | 25.16 | 25.40 | 24.71 | 25.38 | 25.02 | qfq | 1,557,866 | 39,114,670 | 1.85% |
| 2023-10-11 | 24.95 | 25.35 | 24.77 | 24.92 | 24.57 | qfq | 1,225,155 | 30,719,934 | 0.69% |
| 2023-10-10 | 25.16 | 25.55 | 24.71 | 24.75 | 24.40 | qfq | 1,047,991 | 26,228,589 | -1.43% |
| 2023-10-09 | 25.98 | 26.03 | 25.08 | 25.11 | 24.75 | qfq | 1,347,933 | 34,214,358 | -3.31% |
| 2023-09-28 | 26.18 | 26.27 | 25.72 | 25.97 | 25.60 | qfq | 917,270 | 23,775,128 | 0.12% |
| 2023-09-27 | 25.68 | 26.45 | 25.56 | 25.94 | 25.57 | qfq | 1,114,544 | 28,989,340 | 1.29% |
| 2023-09-26 | 26.18 | 26.18 | 25.60 | 25.61 | 25.25 | qfq | 665,627 | 17,111,433 | -1.76% |
| 2023-09-25 | 26.19 | 26.27 | 25.68 | 26.07 | 25.70 | qfq | 873,958 | 22,653,614 | -1.03% |
| 2023-09-22 | 25.86 | 26.46 | 25.65 | 26.34 | 25.97 | qfq | 1,030,195 | 26,939,613 | 1.86% |
| 2023-09-21 | 26.10 | 26.40 | 25.75 | 25.86 | 25.49 | qfq | 747,937 | 19,519,806 | -0.84% |
| 2023-09-20 | 26.48 | 26.55 | 26.07 | 26.08 | 25.71 | qfq | 652,208 | 17,143,359 | -1.14% |
| 2023-09-19 | 26.94 | 26.94 | 26.27 | 26.38 | 26.01 | qfq | 942,995 | 24,918,388 | -0.72% |
| 2023-09-18 | 26.65 | 27.35 | 26.37 | 26.57 | 26.19 | qfq | 1,005,045 | 26,973,121 | -0.11% |
| 2023-09-15 | 26.71 | 27.12 | 26.24 | 26.60 | 26.22 | qfq | 769,124 | 20,473,382 | 0.23% |
| 2023-09-14 | 27.08 | 27.08 | 26.27 | 26.54 | 26.16 | qfq | 1,130,769 | 29,976,249 | -1.56% |
| 2023-09-13 | 27.30 | 27.42 | 26.68 | 26.96 | 26.58 | qfq | 771,557 | 20,807,401 | -1.39% |
| 2023-09-12 | 27.02 | 27.50 | 26.96 | 27.34 | 26.95 | qfq | 631,509 | 17,202,211 | 0.44% |
| 2023-09-11 | 26.75 | 27.46 | 26.40 | 27.22 | 26.83 | qfq | 1,150,382 | 31,153,393 | 1.99% |
| 2023-09-08 | 26.86 | 27.19 | 26.48 | 26.69 | 26.31 | qfq | 738,148 | 19,789,052 | 0.30% |
| 2023-09-07 | 27.48 | 27.50 | 26.61 | 26.61 | 26.23 | qfq | 1,216,065 | 32,742,132 | -3.27% |
| 2023-09-06 | 26.93 | 27.60 | 26.55 | 27.51 | 27.12 | qfq | 1,238,514 | 33,708,227 | 1.85% |
| 2023-09-05 | 27.06 | 27.39 | 26.90 | 27.01 | 26.63 | qfq | 1,177,548 | 31,917,484 | -0.33% |
| 2023-09-04 | 26.85 | 27.12 | 26.45 | 27.10 | 26.72 | qfq | 1,047,899 | 28,102,743 | 0.93% |
| 2023-09-01 | 26.32 | 26.97 | 26.32 | 26.85 | 26.47 | qfq | 1,158,755 | 30,921,674 | 0.98% |
| 2023-08-31 | 26.93 | 26.93 | 26.13 | 26.59 | 26.21 | qfq | 1,582,606 | 41,898,114 | -0.71% |
| 2023-08-30 | 26.80 | 27.57 | 26.60 | 26.78 | 26.40 | qfq | 2,800,970 | 75,623,850 | 0.79% |
| 2023-08-29 | 25.70 | 26.63 | 25.40 | 26.57 | 26.19 | qfq | 2,262,371 | 59,328,235 | 3.79% |
| 2023-08-28 | 27.00 | 27.49 | 25.53 | 25.60 | 25.24 | qfq | 2,181,818 | 57,505,135 | -0.19% |
| 2023-08-25 | 26.56 | 26.62 | 25.52 | 25.65 | 25.29 | qfq | 1,572,786 | 40,878,686 | -3.17% |
| 2023-08-24 | 26.94 | 27.08 | 26.30 | 26.49 | 26.11 | qfq | 1,171,404 | 31,164,756 | -0.82% |
| 2023-08-23 | 27.60 | 27.60 | 26.70 | 26.71 | 26.33 | qfq | 1,186,311 | 32,048,725 | -3.08% |
| 2023-08-22 | 27.61 | 27.73 | 27.04 | 27.56 | 27.17 | qfq | 1,992,046 | 54,389,595 | 0.95% |
| 2023-08-21 | 29.29 | 29.29 | 27.30 | 27.30 | 26.91 | qfq | 1,755,147 | 48,878,688 | -4.11% |
| 2023-08-18 | 29.10 | 29.35 | 28.47 | 28.47 | 28.07 | qfq | 1,030,653 | 29,850,882 | -1.96% |
| 2023-08-17 | 29.00 | 29.16 | 28.71 | 29.04 | 28.63 | qfq | 865,064 | 25,049,098 | 0.41% |
| 2023-08-16 | 29.48 | 29.70 | 28.92 | 28.92 | 28.51 | qfq | 818,245 | 23,952,694 | -1.70% |
| 2023-08-15 | 30.06 | 30.10 | 29.19 | 29.42 | 29.00 | qfq | 1,019,126 | 29,999,779 | -2.13% |
| 2023-08-14 | 30.07 | 30.55 | 29.66 | 30.06 | 29.63 | qfq | 1,097,340 | 32,912,939 | -0.96% |
| 2023-08-11 | 30.51 | 31.10 | 30.35 | 30.35 | 29.92 | qfq | 1,200,608 | 36,868,956 | -1.43% |
| 2023-08-10 | 30.80 | 30.99 | 30.41 | 30.79 | 30.35 | qfq | 823,330 | 25,300,769 | -0.10% |
| 2023-08-09 | 31.08 | 31.18 | 30.70 | 30.82 | 30.38 | qfq | 913,075 | 28,220,133 | -0.13% |
| 2023-08-08 | 31.88 | 31.98 | 30.58 | 30.86 | 30.42 | qfq | 2,289,071 | 71,104,323 | -3.14% |
| 2023-08-07 | 31.80 | 32.19 | 31.75 | 31.86 | 31.41 | qfq | 878,453 | 28,069,550 | 0.09% |
| 2023-08-04 | 31.90 | 32.20 | 31.72 | 31.83 | 31.38 | qfq | 947,063 | 30,192,399 | -0.22% |
| 2023-08-03 | 31.89 | 32.18 | 31.73 | 31.90 | 31.45 | qfq | 848,377 | 27,080,850 | -0.56% |
| 2023-08-02 | 32.10 | 32.60 | 31.97 | 32.08 | 31.63 | qfq | 1,189,447 | 38,250,791 | -0.87% |
| 2023-08-01 | 32.18 | 32.99 | 31.74 | 32.36 | 31.90 | qfq | 2,206,235 | 71,588,208 | 0.40% |
| 2023-07-31 | 32.13 | 32.68 | 31.93 | 32.23 | 31.77 | qfq | 1,562,425 | 50,379,276 | 0.53% |
| 2023-07-28 | 31.66 | 32.56 | 30.86 | 32.06 | 31.61 | qfq | 4,215,079 | 133,978,163 | -3.00% |
| 2023-07-27 | 34.10 | 34.26 | 32.93 | 33.05 | 32.58 | qfq | 2,068,623 | 69,131,000 | -2.74% |
| 2023-07-26 | 34.50 | 35.00 | 33.68 | 33.98 | 33.50 | qfq | 2,369,027 | 81,251,542 | -1.13% |
| 2023-07-25 | 35.00 | 35.50 | 34.01 | 34.37 | 33.88 | qfq | 3,480,444 | 120,595,771 | -2.39% |
| 2023-07-24 | 34.98 | 36.28 | 34.60 | 35.21 | 34.71 | qfq | 3,358,705 | 119,263,136 | -0.31% |
| 2023-07-21 | 36.65 | 37.80 | 35.00 | 35.32 | 34.82 | qfq | 6,587,538 | 238,016,839 | -4.62% |
| 2023-07-20 | 37.36 | 38.30 | 36.51 | 37.03 | 36.51 | qfq | 5,625,835 | 209,384,418 | -0.99% |
| 2023-07-19 | 37.40 | 38.55 | 36.88 | 37.40 | 36.87 | qfq | 7,104,781 | 267,271,498 | -0.32% |
| 2023-07-18 | 35.90 | 38.50 | 35.90 | 37.52 | 36.99 | qfq | 9,904,255 | 370,662,831 | 4.75% |