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
中自科技688737.SH
最近收盘价16.222026-07-17
最近交易日2026-07-17
成交量（股）2,492,932
成交额（元）42,261,694
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2023-07-11 | 2023-07-18 | bonus_share | — | — | 0.4 | — | 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 | 17.35 | 17.70 | 16.16 | 16.22 | 16.22 | qfq | 2,492,932 | 42,261,694 | -5.48% |
| 2026-07-16 | 17.56 | 18.07 | 17.08 | 17.16 | 17.16 | qfq | 2,024,985 | 35,658,837 | -2.28% |
| 2026-07-15 | 17.99 | 17.99 | 17.23 | 17.56 | 17.56 | qfq | 1,527,963 | 26,998,731 | -0.11% |
| 2026-07-14 | 17.15 | 17.78 | 16.60 | 17.58 | 17.58 | qfq | 1,880,638 | 32,169,164 | 4.52% |
| 2026-07-13 | 17.92 | 17.92 | 16.70 | 16.82 | 16.82 | qfq | 1,270,667 | 21,718,846 | -5.13% |
| 2026-07-10 | 17.75 | 18.08 | 17.71 | 17.73 | 17.73 | qfq | 1,330,417 | 23,806,860 | 0.00% |
| 2026-07-09 | 17.83 | 17.98 | 17.20 | 17.73 | 17.73 | qfq | 1,804,430 | 31,783,572 | -0.51% |
| 2026-07-08 | 18.44 | 18.44 | 17.71 | 17.82 | 17.82 | qfq | 1,416,672 | 25,367,573 | -1.87% |
| 2026-07-07 | 18.95 | 19.49 | 17.99 | 18.16 | 18.16 | qfq | 2,351,989 | 43,206,076 | -4.52% |
| 2026-07-06 | 20.25 | 20.25 | 19.00 | 19.02 | 19.02 | qfq | 1,854,461 | 35,894,503 | -2.86% |
| 2026-07-03 | 19.32 | 19.71 | 19.01 | 19.58 | 19.58 | qfq | 1,780,514 | 34,677,155 | 3.60% |
| 2026-07-02 | 19.24 | 19.65 | 18.90 | 18.90 | 18.90 | qfq | 1,501,048 | 28,980,116 | -2.17% |
| 2026-07-01 | 19.33 | 19.57 | 18.65 | 19.32 | 19.32 | qfq | 2,720,754 | 51,835,794 | 0.94% |
| 2026-06-30 | 19.24 | 19.55 | 18.68 | 19.14 | 19.14 | qfq | 2,739,603 | 52,295,880 | -1.49% |
| 2026-06-29 | 19.02 | 19.99 | 18.99 | 19.43 | 19.43 | qfq | 3,165,908 | 61,414,817 | -2.70% |
| 2026-06-26 | 21.23 | 21.23 | 19.84 | 19.97 | 19.97 | qfq | 5,034,348 | 102,051,344 | -6.24% |
| 2026-06-25 | 23.11 | 23.20 | 21.03 | 21.30 | 21.30 | qfq | 6,008,854 | 131,056,507 | -8.90% |
| 2026-06-24 | 25.57 | 25.90 | 23.03 | 23.38 | 23.38 | qfq | 5,500,127 | 131,688,661 | -9.66% |
| 2026-06-23 | 26.58 | 26.79 | 25.72 | 25.88 | 25.88 | qfq | 1,695,008 | 44,205,394 | -1.60% |
| 2026-06-22 | 26.58 | 27.07 | 24.89 | 26.30 | 26.30 | qfq | 2,978,458 | 77,151,865 | -0.98% |
| 2026-06-18 | 26.15 | 27.52 | 26.03 | 26.56 | 26.56 | qfq | 2,468,807 | 66,313,823 | 1.68% |
| 2026-06-17 | 26.97 | 27.09 | 26.08 | 26.12 | 26.12 | qfq | 2,225,925 | 58,628,253 | -2.57% |
| 2026-06-16 | 25.81 | 27.76 | 25.81 | 26.81 | 26.81 | qfq | 3,245,595 | 87,363,808 | 2.80% |
| 2026-06-15 | 26.50 | 26.88 | 25.66 | 26.08 | 26.08 | qfq | 2,215,760 | 58,090,166 | 1.09% |
| 2026-06-12 | 24.82 | 25.94 | 24.65 | 25.80 | 25.80 | qfq | 2,586,953 | 65,632,298 | 4.37% |
| 2026-06-11 | 25.25 | 25.69 | 24.45 | 24.72 | 24.72 | qfq | 2,316,352 | 57,747,031 | -2.79% |
| 2026-06-10 | 26.56 | 27.39 | 24.77 | 25.43 | 25.43 | qfq | 2,945,152 | 75,676,302 | -5.85% |
| 2026-06-09 | 25.85 | 27.34 | 25.21 | 27.01 | 27.01 | qfq | 4,115,825 | 108,804,892 | 6.51% |
| 2026-06-08 | 24.51 | 26.23 | 24.51 | 25.36 | 25.36 | qfq | 3,703,079 | 94,520,332 | 1.44% |
| 2026-06-05 | 24.98 | 25.52 | 24.32 | 25.00 | 25.00 | qfq | 1,774,570 | 44,200,742 | 0.04% |
| 2026-06-04 | 24.92 | 25.75 | 24.44 | 24.99 | 24.99 | qfq | 2,489,696 | 62,628,509 | 0.20% |
| 2026-06-03 | 25.50 | 25.50 | 24.50 | 24.94 | 24.94 | qfq | 1,675,112 | 41,930,178 | -1.23% |
| 2026-06-02 | 26.47 | 26.47 | 24.60 | 25.25 | 25.25 | qfq | 2,517,440 | 63,373,952 | -4.14% |
| 2026-06-01 | 26.19 | 27.37 | 25.41 | 26.34 | 26.34 | qfq | 2,421,682 | 64,199,030 | 1.46% |
| 2026-05-29 | 28.35 | 28.35 | 25.77 | 25.96 | 25.96 | qfq | 2,141,576 | 56,992,900 | -7.32% |
| 2026-05-28 | 28.80 | 28.80 | 27.21 | 28.01 | 28.01 | qfq | 2,185,350 | 61,065,028 | -2.06% |
| 2026-05-27 | 29.87 | 30.80 | 28.28 | 28.60 | 28.60 | qfq | 2,646,757 | 77,420,813 | -4.98% |
| 2026-05-26 | 30.95 | 31.51 | 29.63 | 30.10 | 30.10 | qfq | 2,401,485 | 72,966,031 | -3.62% |
| 2026-05-25 | 29.95 | 31.37 | 29.95 | 31.23 | 31.23 | qfq | 3,199,361 | 98,521,949 | 4.03% |
| 2026-05-22 | 29.50 | 30.50 | 29.50 | 30.02 | 30.02 | qfq | 2,215,379 | 66,536,458 | 1.94% |
| 2026-05-21 | 31.72 | 31.86 | 29.31 | 29.45 | 29.45 | qfq | 4,368,279 | 133,317,328 | -7.97% |
| 2026-05-20 | 30.10 | 32.30 | 29.71 | 32.00 | 32.00 | qfq | 4,872,196 | 153,143,708 | 6.31% |
| 2026-05-19 | 29.88 | 31.30 | 29.63 | 30.10 | 30.10 | qfq | 2,457,396 | 74,387,848 | 0.74% |
| 2026-05-18 | 28.62 | 30.90 | 28.56 | 29.88 | 29.88 | qfq | 3,747,225 | 112,408,236 | 4.00% |
| 2026-05-15 | 28.43 | 29.48 | 28.40 | 28.73 | 28.73 | qfq | 2,214,828 | 64,078,362 | 0.56% |
| 2026-05-14 | 28.97 | 29.30 | 28.20 | 28.57 | 28.57 | qfq | 1,558,836 | 44,649,772 | -0.66% |
| 2026-05-13 | 29.00 | 29.43 | 28.32 | 28.76 | 28.76 | qfq | 1,968,842 | 56,951,497 | -0.14% |
| 2026-05-12 | 30.01 | 30.49 | 28.51 | 28.80 | 28.80 | qfq | 3,281,244 | 96,020,516 | -4.03% |
| 2026-05-11 | 30.45 | 30.60 | 29.50 | 30.01 | 30.01 | qfq | 4,272,659 | 128,459,263 | -0.92% |
| 2026-05-08 | 30.02 | 30.94 | 29.73 | 30.29 | 30.29 | qfq | 2,057,992 | 62,322,450 | 0.20% |
| 2026-05-07 | 28.90 | 30.48 | 28.81 | 30.23 | 30.23 | qfq | 3,165,498 | 94,076,411 | 4.24% |
| 2026-05-06 | 29.49 | 29.95 | 28.60 | 29.00 | 29.00 | qfq | 2,830,569 | 82,602,132 | -0.85% |
| 2026-04-30 | 29.49 | 30.68 | 28.51 | 29.25 | 29.25 | qfq | 3,293,875 | 95,749,653 | -1.81% |
| 2026-04-29 | 29.95 | 30.22 | 29.72 | 29.79 | 29.79 | qfq | 1,791,890 | 53,594,578 | -1.52% |
| 2026-04-28 | 30.20 | 30.77 | 29.74 | 30.25 | 30.25 | qfq | 2,477,553 | 74,946,424 | -0.69% |
| 2026-04-27 | 29.60 | 30.86 | 29.15 | 30.46 | 30.46 | qfq | 2,457,569 | 74,185,830 | 3.36% |
| 2026-04-24 | 29.61 | 29.90 | 29.10 | 29.47 | 29.47 | qfq | 1,813,183 | 53,405,094 | -1.93% |
| 2026-04-23 | 30.39 | 30.50 | 29.35 | 30.05 | 30.05 | qfq | 2,145,944 | 63,905,405 | -0.40% |
| 2026-04-22 | 29.68 | 30.33 | 29.45 | 30.17 | 30.17 | qfq | 2,436,429 | 73,154,038 | 1.45% |
| 2026-04-21 | 29.06 | 30.16 | 27.80 | 29.74 | 29.74 | qfq | 5,245,999 | 152,014,450 | 2.62% |
| 2026-04-20 | 26.50 | 29.47 | 26.47 | 28.98 | 28.98 | qfq | 6,038,278 | 172,069,743 | 8.99% |
| 2026-04-17 | 26.20 | 26.88 | 26.14 | 26.59 | 26.59 | qfq | 1,794,981 | 47,618,593 | 1.33% |
| 2026-04-16 | 25.99 | 26.57 | 25.63 | 26.24 | 26.24 | qfq | 1,320,622 | 34,680,444 | 1.55% |
| 2026-04-15 | 25.77 | 25.93 | 25.56 | 25.84 | 25.84 | qfq | 1,121,483 | 28,900,614 | 0.00% |
| 2026-04-14 | 24.99 | 25.92 | 24.98 | 25.84 | 25.84 | qfq | 2,076,736 | 53,029,578 | 4.36% |
| 2026-04-13 | 24.58 | 24.84 | 24.20 | 24.76 | 24.76 | qfq | 1,511,736 | 37,031,966 | 0.98% |
| 2026-04-10 | 24.43 | 24.89 | 24.33 | 24.52 | 24.52 | qfq | 1,077,748 | 26,556,527 | 0.82% |
| 2026-04-09 | 24.72 | 24.97 | 24.23 | 24.32 | 24.32 | qfq | 1,053,429 | 25,894,970 | -2.37% |
| 2026-04-08 | 24.50 | 25.04 | 24.36 | 24.91 | 24.91 | qfq | 1,279,766 | 31,756,461 | 3.88% |
| 2026-04-07 | 23.33 | 24.05 | 23.23 | 23.98 | 23.98 | qfq | 1,459,332 | 34,814,173 | 2.79% |
| 2026-04-03 | 24.02 | 24.10 | 23.11 | 23.33 | 23.33 | qfq | 1,530,992 | 35,875,506 | -2.43% |
| 2026-04-02 | 24.95 | 24.95 | 23.69 | 23.91 | 23.91 | qfq | 1,636,174 | 39,341,574 | -3.24% |
| 2026-04-01 | 24.71 | 25.09 | 24.28 | 24.71 | 24.71 | qfq | 1,858,316 | 45,940,960 | 2.45% |
| 2026-03-31 | 25.14 | 25.69 | 24.04 | 24.12 | 24.12 | qfq | 1,990,504 | 49,016,323 | -3.90% |
| 2026-03-30 | 25.95 | 26.48 | 24.99 | 25.10 | 25.10 | qfq | 2,020,813 | 51,081,897 | -4.34% |
| 2026-03-27 | 26.14 | 26.84 | 25.85 | 26.24 | 26.24 | qfq | 1,758,162 | 46,226,644 | -1.09% |
| 2026-03-26 | 25.20 | 27.16 | 24.87 | 26.53 | 26.53 | qfq | 4,255,267 | 111,805,421 | 6.93% |
| 2026-03-25 | 24.91 | 25.43 | 24.51 | 24.81 | 24.81 | qfq | 2,194,355 | 54,713,267 | 1.35% |
| 2026-03-24 | 23.95 | 24.50 | 23.25 | 24.48 | 24.48 | qfq | 1,667,178 | 39,855,872 | 4.66% |
| 2026-03-23 | 24.61 | 24.79 | 23.18 | 23.39 | 23.39 | qfq | 2,762,497 | 66,300,349 | -6.33% |
| 2026-03-20 | 27.00 | 27.00 | 24.88 | 24.97 | 24.97 | qfq | 2,735,412 | 70,075,295 | -5.24% |
| 2026-03-19 | 28.32 | 28.34 | 26.20 | 26.35 | 26.35 | qfq | 2,907,470 | 78,631,020 | -8.16% |
| 2026-03-18 | 28.35 | 28.98 | 27.91 | 28.69 | 28.69 | qfq | 2,569,175 | 72,986,684 | 1.02% |
| 2026-03-17 | 29.26 | 30.38 | 28.31 | 28.40 | 28.40 | qfq | 1,798,255 | 51,949,908 | -2.84% |
| 2026-03-16 | 28.66 | 29.50 | 28.12 | 29.23 | 29.23 | qfq | 2,438,201 | 69,966,044 | 1.99% |
| 2026-03-13 | 29.41 | 29.59 | 28.64 | 28.66 | 28.66 | qfq | 2,388,657 | 69,360,961 | -2.98% |
| 2026-03-12 | 28.50 | 29.69 | 28.16 | 29.54 | 29.54 | qfq | 3,753,958 | 109,349,513 | 3.61% |
| 2026-03-11 | 29.00 | 29.45 | 28.32 | 28.51 | 28.51 | qfq | 2,251,738 | 64,627,173 | -1.28% |
| 2026-03-10 | 27.29 | 28.96 | 27.04 | 28.88 | 28.88 | qfq | 2,638,985 | 75,336,466 | 6.10% |
| 2026-03-09 | 27.30 | 27.55 | 26.37 | 27.22 | 27.22 | qfq | 2,692,621 | 72,342,770 | -1.66% |
| 2026-03-06 | 27.00 | 27.89 | 26.99 | 27.68 | 27.68 | qfq | 2,145,716 | 59,100,469 | 2.52% |
| 2026-03-05 | 27.08 | 27.58 | 26.88 | 27.00 | 27.00 | qfq | 1,593,840 | 43,357,367 | 1.01% |
| 2026-03-04 | 26.50 | 26.98 | 26.15 | 26.73 | 26.73 | qfq | 2,463,929 | 65,491,250 | -0.26% |
| 2026-03-03 | 28.35 | 28.77 | 26.70 | 26.80 | 26.80 | qfq | 3,838,191 | 106,174,306 | -6.29% |
| 2026-03-02 | 29.05 | 29.35 | 28.21 | 28.60 | 28.60 | qfq | 3,721,204 | 106,656,202 | -2.39% |
| 2026-02-27 | 28.59 | 29.60 | 27.80 | 29.30 | 29.30 | qfq | 3,647,991 | 104,818,081 | 2.02% |
| 2026-02-26 | 28.23 | 29.02 | 27.77 | 28.72 | 28.72 | qfq | 3,771,164 | 107,102,988 | 1.45% |
| 2026-02-25 | 27.67 | 28.94 | 27.41 | 28.31 | 28.31 | qfq | 2,851,443 | 80,697,965 | 2.31% |
| 2026-02-24 | 27.98 | 28.28 | 27.61 | 27.67 | 27.67 | qfq | 1,862,766 | 52,112,850 | -0.57% |
| 2026-02-13 | 28.33 | 28.33 | 27.54 | 27.83 | 27.83 | qfq | 1,807,595 | 50,447,084 | -1.28% |
| 2026-02-12 | 28.45 | 28.55 | 27.90 | 28.19 | 28.19 | qfq | 2,932,404 | 82,801,126 | -0.25% |
| 2026-02-11 | 27.00 | 29.64 | 26.80 | 28.26 | 28.26 | qfq | 5,095,257 | 145,165,351 | 4.63% |
| 2026-02-10 | 28.42 | 28.42 | 26.92 | 27.01 | 27.01 | qfq | 2,689,387 | 73,277,476 | -3.91% |
| 2026-02-09 | 27.37 | 28.40 | 26.88 | 28.11 | 28.11 | qfq | 3,841,269 | 106,708,620 | 3.08% |
| 2026-02-06 | 27.65 | 29.80 | 27.22 | 27.27 | 27.27 | qfq | 4,764,501 | 136,616,550 | -0.94% |
| 2026-02-05 | 27.85 | 28.45 | 27.36 | 27.53 | 27.53 | qfq | 1,810,159 | 50,093,821 | -1.99% |
| 2026-02-04 | 27.62 | 29.09 | 27.32 | 28.09 | 28.09 | qfq | 4,295,789 | 121,266,442 | 1.33% |
| 2026-02-03 | 27.85 | 28.34 | 27.33 | 27.72 | 27.72 | qfq | 3,330,607 | 92,440,949 | -0.47% |
| 2026-02-02 | 28.29 | 29.20 | 27.38 | 27.85 | 27.85 | qfq | 5,843,577 | 166,451,766 | 0.14% |
| 2026-01-30 | 25.30 | 28.83 | 25.19 | 27.81 | 27.81 | qfq | 7,255,929 | 195,707,654 | 9.92% |
| 2026-01-29 | 25.87 | 26.41 | 25.28 | 25.30 | 25.30 | qfq | 3,247,777 | 83,745,939 | -5.21% |
| 2026-01-28 | 27.29 | 27.29 | 26.30 | 26.69 | 26.69 | qfq | 2,532,924 | 67,481,431 | -1.51% |
| 2026-01-27 | 26.51 | 27.35 | 25.60 | 27.10 | 27.10 | qfq | 4,132,273 | 109,735,846 | 1.50% |
| 2026-01-26 | 26.81 | 27.21 | 26.28 | 26.70 | 26.70 | qfq | 3,484,709 | 93,199,222 | -0.41% |
| 2026-01-23 | 26.88 | 26.93 | 26.22 | 26.81 | 26.81 | qfq | 3,160,978 | 84,085,506 | 1.71% |
| 2026-01-22 | 27.00 | 27.25 | 26.18 | 26.36 | 26.36 | qfq | 4,541,636 | 120,884,658 | -4.15% |
| 2026-01-21 | 24.94 | 28.30 | 24.61 | 27.50 | 27.50 | qfq | 7,967,493 | 213,652,839 | 9.61% |
| 2026-01-20 | 24.86 | 25.18 | 24.54 | 25.09 | 25.09 | qfq | 2,617,986 | 65,296,605 | 1.50% |
| 2026-01-19 | 24.50 | 25.45 | 24.00 | 24.72 | 24.72 | qfq | 2,975,494 | 73,645,217 | 2.28% |
| 2026-01-16 | 23.73 | 24.49 | 23.40 | 24.17 | 24.17 | qfq | 2,774,158 | 66,459,508 | 2.03% |
| 2026-01-15 | 23.86 | 24.09 | 23.51 | 23.69 | 23.69 | qfq | 2,125,491 | 50,387,005 | -1.25% |
| 2026-01-14 | 24.49 | 24.99 | 23.67 | 23.99 | 23.99 | qfq | 3,292,323 | 80,148,805 | -2.24% |
| 2026-01-13 | 25.24 | 25.25 | 24.15 | 24.54 | 24.54 | qfq | 4,448,845 | 109,334,752 | -2.70% |
| 2026-01-12 | 24.15 | 26.27 | 23.99 | 25.22 | 25.22 | qfq | 6,585,675 | 166,129,394 | 4.91% |
| 2026-01-09 | 23.20 | 24.12 | 23.00 | 24.04 | 24.04 | qfq | 3,179,297 | 74,851,316 | 3.67% |
| 2026-01-08 | 23.11 | 23.37 | 22.77 | 23.19 | 23.19 | qfq | 1,719,515 | 39,882,058 | 0.83% |
| 2026-01-07 | 22.55 | 23.27 | 22.32 | 23.00 | 23.00 | qfq | 2,343,037 | 53,493,314 | 1.91% |
| 2026-01-06 | 22.55 | 22.88 | 22.40 | 22.57 | 22.57 | qfq | 1,503,638 | 33,953,763 | 0.09% |
| 2026-01-05 | 22.74 | 22.95 | 22.26 | 22.55 | 22.55 | qfq | 2,045,574 | 46,382,194 | 0.49% |
| 2025-12-31 | 23.11 | 23.11 | 21.96 | 22.44 | 22.44 | qfq | 2,322,086 | 51,738,610 | -1.32% |
| 2025-12-30 | 22.78 | 23.20 | 22.23 | 22.74 | 22.74 | qfq | 2,433,951 | 55,551,274 | 0.18% |
| 2025-12-29 | 22.16 | 22.90 | 21.92 | 22.70 | 22.70 | qfq | 2,338,140 | 52,661,835 | 2.11% |
| 2025-12-26 | 22.43 | 22.64 | 22.04 | 22.23 | 22.23 | qfq | 1,967,230 | 43,975,669 | -0.89% |
| 2025-12-25 | 22.31 | 22.53 | 21.93 | 22.43 | 22.43 | qfq | 1,551,523 | 34,403,583 | 0.31% |
| 2025-12-24 | 22.18 | 22.60 | 22.13 | 22.36 | 22.36 | qfq | 1,322,248 | 29,536,493 | -0.18% |
| 2025-12-23 | 22.09 | 22.45 | 21.84 | 22.40 | 22.40 | qfq | 1,584,530 | 35,089,340 | 1.45% |
| 2025-12-22 | 22.35 | 22.48 | 21.99 | 22.08 | 22.08 | qfq | 1,751,171 | 38,878,768 | -0.76% |
| 2025-12-19 | 22.41 | 22.45 | 22.02 | 22.25 | 22.25 | qfq | 1,090,917 | 24,258,975 | 0.45% |
| 2025-12-18 | 21.80 | 22.66 | 21.43 | 22.15 | 22.15 | qfq | 2,339,496 | 51,702,203 | 1.61% |
| 2025-12-17 | 21.83 | 22.23 | 20.93 | 21.80 | 21.80 | qfq | 2,678,155 | 57,356,346 | -0.91% |
| 2025-12-16 | 23.70 | 23.75 | 21.83 | 22.00 | 22.00 | qfq | 2,130,281 | 47,608,449 | -6.38% |
| 2025-12-15 | 23.43 | 23.80 | 22.90 | 23.50 | 23.50 | qfq | 2,551,436 | 59,498,780 | -1.05% |
| 2025-12-12 | 22.66 | 24.47 | 22.38 | 23.75 | 23.75 | qfq | 4,530,582 | 106,657,621 | 5.32% |
| 2025-12-11 | 23.07 | 23.21 | 22.55 | 22.55 | 22.55 | qfq | 1,364,847 | 31,067,349 | -2.42% |
| 2025-12-10 | 23.22 | 23.32 | 22.82 | 23.11 | 23.11 | qfq | 1,256,672 | 28,999,221 | 0.39% |
| 2025-12-09 | 24.00 | 24.00 | 22.93 | 23.02 | 23.02 | qfq | 1,756,289 | 40,794,731 | -4.08% |
| 2025-12-08 | 23.90 | 24.30 | 23.72 | 24.00 | 24.00 | qfq | 1,341,479 | 32,314,670 | 0.93% |
| 2025-12-05 | 23.71 | 23.84 | 23.39 | 23.78 | 23.78 | qfq | 2,081,163 | 49,123,346 | 0.04% |
| 2025-12-04 | 24.25 | 24.38 | 23.52 | 23.77 | 23.77 | qfq | 1,300,077 | 30,836,016 | -0.79% |
| 2025-12-03 | 24.68 | 24.85 | 23.79 | 23.96 | 23.96 | qfq | 1,921,647 | 46,687,130 | -2.40% |
| 2025-12-02 | 24.70 | 24.78 | 24.28 | 24.55 | 24.55 | qfq | 1,449,715 | 35,512,280 | -0.28% |
| 2025-12-01 | 25.00 | 25.75 | 24.51 | 24.62 | 24.62 | qfq | 2,448,201 | 61,261,718 | -2.15% |
| 2025-11-28 | 25.07 | 25.33 | 24.59 | 25.16 | 25.16 | qfq | 2,230,293 | 55,735,569 | 0.72% |
| 2025-11-27 | 24.26 | 25.32 | 24.06 | 24.98 | 24.98 | qfq | 2,726,572 | 67,932,371 | 2.93% |
| 2025-11-26 | 23.91 | 25.17 | 23.55 | 24.27 | 24.27 | qfq | 3,541,050 | 87,072,907 | 2.06% |
| 2025-11-25 | 24.19 | 24.27 | 23.74 | 23.78 | 23.78 | qfq | 1,563,870 | 37,568,369 | -0.54% |
| 2025-11-24 | 23.60 | 24.13 | 23.34 | 23.91 | 23.91 | qfq | 2,314,917 | 54,866,434 | 1.31% |
| 2025-11-21 | 24.68 | 24.80 | 23.10 | 23.60 | 23.60 | qfq | 4,222,466 | 100,158,500 | -4.92% |
| 2025-11-20 | 25.35 | 26.16 | 24.58 | 24.82 | 24.82 | qfq | 3,008,896 | 75,489,343 | -3.98% |
| 2025-11-19 | 26.30 | 26.40 | 25.35 | 25.85 | 25.85 | qfq | 3,111,078 | 80,233,107 | -0.31% |
| 2025-11-18 | 26.15 | 26.76 | 25.62 | 25.93 | 25.93 | qfq | 4,033,339 | 105,140,935 | -2.11% |
| 2025-11-17 | 26.50 | 27.78 | 26.17 | 26.49 | 26.49 | qfq | 4,725,139 | 126,250,808 | 0.34% |
| 2025-11-14 | 27.42 | 27.55 | 26.10 | 26.40 | 26.40 | qfq | 6,403,331 | 170,832,188 | -4.52% |
| 2025-11-13 | 25.85 | 28.20 | 25.85 | 27.65 | 27.65 | qfq | 8,717,212 | 241,187,986 | 4.54% |
| 2025-11-12 | 25.06 | 26.99 | 24.94 | 26.45 | 26.45 | qfq | 7,497,879 | 196,524,557 | 4.84% |
| 2025-11-11 | 24.15 | 25.78 | 23.90 | 25.23 | 25.23 | qfq | 6,520,869 | 163,565,420 | 4.47% |
| 2025-11-10 | 24.38 | 24.78 | 23.84 | 24.15 | 24.15 | qfq | 2,375,945 | 57,817,228 | -0.94% |
| 2025-11-07 | 23.68 | 25.26 | 23.28 | 24.38 | 24.38 | qfq | 5,960,162 | 144,718,065 | 1.92% |
| 2025-11-06 | 23.35 | 24.09 | 23.03 | 23.92 | 23.92 | qfq | 4,767,705 | 113,396,866 | 3.59% |
| 2025-11-05 | 22.16 | 23.52 | 22.00 | 23.09 | 23.09 | qfq | 3,859,258 | 87,938,368 | 3.17% |
| 2025-11-04 | 22.80 | 22.98 | 22.20 | 22.38 | 22.38 | qfq | 1,969,993 | 44,389,121 | -1.84% |
| 2025-11-03 | 22.80 | 23.02 | 22.29 | 22.80 | 22.80 | qfq | 2,369,313 | 53,624,434 | 0.75% |
| 2025-10-31 | 22.00 | 23.03 | 21.80 | 22.63 | 22.63 | qfq | 3,014,746 | 68,230,607 | 2.86% |
| 2025-10-30 | 22.10 | 22.39 | 21.78 | 22.00 | 22.00 | qfq | 2,173,600 | 47,954,595 | -0.32% |
| 2025-10-29 | 22.35 | 22.35 | 21.78 | 22.07 | 22.07 | qfq | 1,718,406 | 37,773,105 | -0.72% |
| 2025-10-28 | 22.30 | 22.49 | 22.01 | 22.23 | 22.23 | qfq | 1,188,564 | 26,427,018 | 0.59% |
| 2025-10-27 | 22.59 | 22.87 | 22.07 | 22.10 | 22.10 | qfq | 1,775,920 | 39,593,452 | -1.95% |
| 2025-10-24 | 22.28 | 23.16 | 22.28 | 22.54 | 22.54 | qfq | 1,774,915 | 40,169,267 | 1.17% |
| 2025-10-23 | 22.37 | 22.37 | 21.53 | 22.28 | 22.28 | qfq | 1,915,926 | 41,855,589 | 0.32% |
| 2025-10-22 | 21.76 | 22.40 | 21.73 | 22.21 | 22.21 | qfq | 2,188,027 | 48,532,134 | 0.95% |
| 2025-10-21 | 21.90 | 22.21 | 21.60 | 22.00 | 22.00 | qfq | 1,858,497 | 40,905,307 | 0.82% |
| 2025-10-20 | 21.60 | 22.05 | 21.47 | 21.82 | 21.82 | qfq | 2,731,022 | 59,441,153 | 3.31% |
| 2025-10-17 | 22.25 | 22.30 | 21.07 | 21.12 | 21.12 | qfq | 3,169,825 | 68,575,170 | -5.71% |
| 2025-10-16 | 21.94 | 23.39 | 21.63 | 22.40 | 22.40 | qfq | 4,939,008 | 111,020,306 | 2.47% |
| 2025-10-15 | 22.05 | 22.27 | 21.56 | 21.86 | 21.86 | qfq | 2,117,281 | 46,215,988 | -0.86% |
| 2025-10-14 | 23.00 | 23.48 | 21.73 | 22.05 | 22.05 | qfq | 3,304,643 | 74,672,129 | -2.26% |
| 2025-10-13 | 21.75 | 22.73 | 21.30 | 22.56 | 22.56 | qfq | 3,681,481 | 82,020,668 | -0.35% |
| 2025-10-10 | 23.18 | 23.39 | 22.41 | 22.64 | 22.64 | qfq | 2,688,417 | 61,334,529 | -3.00% |
| 2025-10-09 | 22.86 | 23.71 | 22.44 | 23.34 | 23.34 | qfq | 3,568,517 | 82,623,478 | 2.10% |
| 2025-09-30 | 22.77 | 23.26 | 22.64 | 22.86 | 22.86 | qfq | 1,718,696 | 39,344,924 | 0.48% |
| 2025-09-29 | 21.78 | 23.20 | 21.78 | 22.75 | 22.75 | qfq | 3,471,839 | 78,553,625 | 4.02% |
| 2025-09-26 | 21.54 | 22.50 | 21.35 | 21.87 | 21.87 | qfq | 2,236,412 | 49,525,381 | 0.46% |
| 2025-09-25 | 21.39 | 22.05 | 21.16 | 21.77 | 21.77 | qfq | 2,596,579 | 56,363,416 | 1.78% |
| 2025-09-24 | 20.81 | 22.15 | 20.53 | 21.39 | 21.39 | qfq | 2,869,922 | 61,658,678 | 3.03% |
| 2025-09-23 | 21.29 | 21.45 | 19.95 | 20.76 | 20.76 | qfq | 2,702,920 | 55,334,938 | -2.49% |
| 2025-09-22 | 21.38 | 21.58 | 20.93 | 21.29 | 21.29 | qfq | 1,788,511 | 37,887,671 | -0.42% |
| 2025-09-19 | 21.48 | 21.87 | 21.30 | 21.38 | 21.38 | qfq | 1,664,181 | 35,859,780 | -0.47% |
| 2025-09-18 | 22.46 | 22.55 | 21.21 | 21.48 | 21.48 | qfq | 2,765,699 | 60,691,542 | -3.89% |
| 2025-09-17 | 22.84 | 22.85 | 22.30 | 22.35 | 22.35 | qfq | 1,612,967 | 36,404,228 | -1.24% |
| 2025-09-16 | 22.40 | 22.69 | 22.12 | 22.63 | 22.63 | qfq | 1,761,340 | 39,552,817 | 1.03% |
| 2025-09-15 | 22.61 | 22.68 | 22.33 | 22.40 | 22.40 | qfq | 1,744,547 | 39,166,731 | -0.71% |
| 2025-09-12 | 23.06 | 23.30 | 22.37 | 22.56 | 22.56 | qfq | 2,526,118 | 57,195,737 | -2.17% |
| 2025-09-11 | 22.38 | 23.29 | 22.20 | 23.06 | 23.06 | qfq | 2,745,153 | 62,658,568 | 3.13% |
| 2025-09-10 | 22.47 | 22.89 | 22.20 | 22.36 | 22.36 | qfq | 1,932,466 | 43,483,020 | -1.32% |
| 2025-09-09 | 22.95 | 23.28 | 22.51 | 22.66 | 22.66 | qfq | 2,401,258 | 55,009,275 | -1.90% |
| 2025-09-08 | 22.69 | 23.14 | 22.22 | 23.10 | 23.10 | qfq | 2,508,437 | 56,959,297 | 2.26% |
| 2025-09-05 | 21.83 | 22.60 | 21.69 | 22.59 | 22.59 | qfq | 2,574,029 | 57,485,572 | 4.15% |
| 2025-09-04 | 21.69 | 22.60 | 21.32 | 21.69 | 21.69 | qfq | 2,900,981 | 63,985,952 | -0.23% |
| 2025-09-03 | 22.41 | 22.82 | 21.63 | 21.74 | 21.74 | qfq | 2,294,875 | 50,756,771 | -2.60% |
| 2025-09-02 | 22.98 | 23.04 | 21.90 | 22.32 | 22.32 | qfq | 3,270,327 | 73,043,999 | -3.08% |
| 2025-09-01 | 23.11 | 23.46 | 22.90 | 23.03 | 23.03 | qfq | 2,991,021 | 69,166,406 | -1.92% |
| 2025-08-29 | 23.69 | 24.00 | 23.36 | 23.48 | 23.48 | qfq | 2,453,053 | 57,940,372 | -1.72% |
| 2025-08-28 | 24.27 | 24.66 | 23.00 | 23.89 | 23.89 | qfq | 4,710,434 | 111,369,140 | -1.61% |
| 2025-08-27 | 25.81 | 25.94 | 24.27 | 24.28 | 24.28 | qfq | 4,729,499 | 118,576,509 | -6.07% |
| 2025-08-26 | 25.98 | 26.45 | 25.39 | 25.85 | 25.85 | qfq | 3,465,364 | 90,221,338 | -0.19% |
| 2025-08-25 | 26.00 | 26.53 | 25.75 | 25.90 | 25.90 | qfq | 3,541,132 | 92,434,433 | 0.08% |
| 2025-08-22 | 25.70 | 26.55 | 25.48 | 25.88 | 25.88 | qfq | 4,821,366 | 125,827,861 | 1.57% |
| 2025-08-21 | 25.68 | 26.14 | 25.26 | 25.48 | 25.48 | qfq | 3,126,939 | 80,146,992 | -2.23% |
| 2025-08-20 | 25.98 | 26.57 | 25.48 | 26.06 | 26.06 | qfq | 3,837,710 | 99,503,886 | -0.15% |
| 2025-08-19 | 26.60 | 26.60 | 25.41 | 26.10 | 26.10 | qfq | 4,637,046 | 120,207,235 | -1.10% |
| 2025-08-18 | 25.00 | 27.38 | 24.66 | 26.39 | 26.39 | qfq | 9,253,463 | 243,758,786 | 7.76% |
| 2025-08-15 | 23.46 | 24.72 | 23.44 | 24.49 | 24.49 | qfq | 5,619,771 | 136,018,574 | 2.55% |
| 2025-08-14 | 25.29 | 26.43 | 23.80 | 23.88 | 23.88 | qfq | 6,005,492 | 148,800,965 | -3.44% |
| 2025-08-13 | 24.86 | 25.90 | 24.66 | 24.73 | 24.73 | qfq | 5,874,199 | 147,563,789 | -0.20% |
| 2025-08-12 | 24.45 | 25.10 | 24.00 | 24.78 | 24.78 | qfq | 4,686,772 | 114,897,611 | 2.57% |
| 2025-08-11 | 23.52 | 24.72 | 23.42 | 24.16 | 24.16 | qfq | 4,123,059 | 99,410,599 | 2.24% |
| 2025-08-08 | 23.65 | 24.00 | 23.07 | 23.63 | 23.63 | qfq | 4,380,797 | 102,691,527 | -2.19% |
| 2025-08-07 | 23.46 | 24.98 | 23.46 | 24.16 | 24.16 | qfq | 6,957,505 | 167,914,133 | 1.77% |
| 2025-08-06 | 22.19 | 24.23 | 21.97 | 23.74 | 23.74 | qfq | 7,601,733 | 178,079,187 | 7.71% |
| 2025-08-05 | 22.02 | 22.44 | 21.88 | 22.04 | 22.04 | qfq | 2,398,572 | 53,008,015 | 0.36% |
| 2025-08-04 | 21.37 | 22.03 | 21.37 | 21.96 | 21.96 | qfq | 1,695,004 | 36,882,474 | 2.04% |
| 2025-08-01 | 21.50 | 21.79 | 21.38 | 21.52 | 21.52 | qfq | 1,898,962 | 40,971,635 | 0.61% |
| 2025-07-31 | 21.71 | 21.99 | 21.34 | 21.39 | 21.39 | qfq | 2,028,636 | 43,989,970 | -1.52% |
| 2025-07-30 | 22.19 | 22.32 | 21.41 | 21.72 | 21.72 | qfq | 2,776,649 | 60,512,279 | -1.90% |
| 2025-07-29 | 22.51 | 22.51 | 21.98 | 22.14 | 22.14 | qfq | 1,862,404 | 41,283,055 | -1.38% |
| 2025-07-28 | 22.19 | 22.57 | 21.92 | 22.45 | 22.45 | qfq | 2,099,712 | 46,875,964 | 2.14% |
| 2025-07-25 | 21.62 | 22.39 | 21.58 | 21.98 | 21.98 | qfq | 2,245,221 | 49,271,642 | 1.67% |
| 2025-07-24 | 21.32 | 21.88 | 21.20 | 21.62 | 21.62 | qfq | 2,074,324 | 44,988,576 | 1.41% |
| 2025-07-23 | 21.39 | 21.55 | 21.01 | 21.32 | 21.32 | qfq | 2,110,647 | 44,921,930 | 0.14% |
| 2025-07-22 | 21.52 | 21.77 | 21.20 | 21.29 | 21.29 | qfq | 1,824,596 | 39,143,561 | -1.07% |
| 2025-07-21 | 21.56 | 21.66 | 21.42 | 21.52 | 21.52 | qfq | 1,749,500 | 37,679,272 | 0.14% |
| 2025-07-18 | 21.73 | 21.73 | 21.22 | 21.49 | 21.49 | qfq | 1,747,630 | 37,392,966 | -0.28% |
| 2025-07-17 | 21.39 | 21.92 | 21.12 | 21.55 | 21.55 | qfq | 2,823,443 | 60,547,130 | 1.84% |
| 2025-07-16 | 21.13 | 21.39 | 20.81 | 21.16 | 21.16 | qfq | 1,718,210 | 36,342,755 | 0.86% |
| 2025-07-15 | 21.50 | 21.62 | 20.74 | 20.98 | 20.98 | qfq | 3,109,928 | 65,389,269 | -2.65% |
| 2025-07-14 | 21.00 | 21.60 | 20.82 | 21.55 | 21.55 | qfq | 2,600,593 | 55,123,884 | 2.91% |
| 2025-07-11 | 20.90 | 21.09 | 20.72 | 20.94 | 20.94 | qfq | 1,859,344 | 38,897,867 | 0.14% |
| 2025-07-10 | 20.89 | 21.16 | 20.60 | 20.91 | 20.91 | qfq | 2,115,465 | 44,127,303 | 0.10% |
| 2025-07-09 | 21.07 | 21.46 | 20.84 | 20.89 | 20.89 | qfq | 2,896,572 | 61,055,848 | -0.57% |
| 2025-07-08 | 21.03 | 21.11 | 20.87 | 21.01 | 21.01 | qfq | 1,955,566 | 41,012,807 | -0.05% |
| 2025-07-07 | 21.10 | 21.17 | 20.83 | 21.02 | 21.02 | qfq | 1,991,595 | 41,789,142 | -0.05% |
| 2025-07-04 | 21.78 | 21.82 | 20.98 | 21.03 | 21.03 | qfq | 2,025,985 | 42,875,873 | -3.44% |
| 2025-07-03 | 21.30 | 21.93 | 21.16 | 21.78 | 21.78 | qfq | 2,232,443 | 48,049,226 | 2.35% |
| 2025-07-02 | 21.20 | 21.50 | 21.13 | 21.28 | 21.28 | qfq | 1,831,390 | 38,980,305 | -0.98% |
| 2025-07-01 | 21.50 | 21.58 | 21.11 | 21.49 | 21.49 | qfq | 1,865,913 | 39,860,773 | -0.05% |
| 2025-06-30 | 21.10 | 21.58 | 21.02 | 21.50 | 21.50 | qfq | 1,853,079 | 39,509,128 | 1.18% |
| 2025-06-27 | 21.30 | 21.61 | 21.00 | 21.25 | 21.25 | qfq | 2,337,012 | 49,638,329 | 0.24% |
| 2025-06-26 | 20.80 | 22.00 | 20.68 | 21.20 | 21.20 | qfq | 4,058,717 | 87,387,701 | 1.68% |
| 2025-06-25 | 20.77 | 21.00 | 20.57 | 20.85 | 20.85 | qfq | 2,433,849 | 50,587,953 | 0.29% |
| 2025-06-24 | 19.64 | 20.90 | 19.61 | 20.79 | 20.79 | qfq | 3,583,311 | 73,307,809 | 6.29% |
| 2025-06-23 | 19.20 | 19.58 | 19.12 | 19.56 | 19.56 | qfq | 1,555,130 | 30,148,966 | 1.40% |
| 2025-06-20 | 19.30 | 19.78 | 19.22 | 19.29 | 19.29 | qfq | 1,966,151 | 38,354,540 | -0.21% |
| 2025-06-19 | 19.40 | 19.84 | 19.21 | 19.33 | 19.33 | qfq | 1,853,805 | 36,187,514 | -0.67% |
| 2025-06-18 | 19.42 | 19.57 | 19.21 | 19.46 | 19.46 | qfq | 1,598,989 | 31,059,557 | 0.31% |
| 2025-06-17 | 19.73 | 19.85 | 19.18 | 19.40 | 19.40 | qfq | 2,557,732 | 49,620,324 | -1.67% |
| 2025-06-16 | 19.82 | 20.10 | 19.64 | 19.73 | 19.73 | qfq | 1,260,215 | 24,977,998 | -0.50% |
| 2025-06-13 | 20.31 | 20.57 | 19.50 | 19.83 | 19.83 | qfq | 2,606,976 | 51,895,865 | -2.46% |
| 2025-06-12 | 20.56 | 20.87 | 20.24 | 20.33 | 20.33 | qfq | 1,546,723 | 31,668,296 | -1.60% |
| 2025-06-11 | 20.48 | 21.35 | 20.48 | 20.66 | 20.66 | qfq | 3,161,973 | 66,085,033 | 0.88% |
| 2025-06-10 | 21.25 | 21.25 | 20.11 | 20.48 | 20.48 | qfq | 2,193,988 | 45,295,512 | -2.66% |
| 2025-06-09 | 20.81 | 21.31 | 20.68 | 21.04 | 21.04 | qfq | 1,897,851 | 39,943,636 | 1.54% |
| 2025-06-06 | 20.40 | 21.15 | 20.22 | 20.72 | 20.72 | qfq | 2,426,293 | 50,248,091 | 1.67% |
| 2025-06-05 | 20.41 | 20.58 | 20.06 | 20.38 | 20.38 | qfq | 1,984,096 | 40,332,354 | 0.25% |
| 2025-06-04 | 20.08 | 20.42 | 20.08 | 20.33 | 20.33 | qfq | 1,269,415 | 25,722,806 | 0.64% |
| 2025-06-03 | 20.01 | 20.31 | 19.92 | 20.20 | 20.20 | qfq | 1,542,958 | 31,096,970 | 0.20% |
| 2025-05-30 | 20.50 | 20.63 | 20.00 | 20.16 | 20.16 | qfq | 1,761,867 | 35,557,165 | -1.47% |
| 2025-05-29 | 20.48 | 21.03 | 20.06 | 20.46 | 20.46 | qfq | 2,462,937 | 50,580,663 | 0.74% |
| 2025-05-28 | 20.80 | 20.86 | 20.25 | 20.31 | 20.31 | qfq | 1,267,479 | 25,899,193 | -1.74% |
| 2025-05-27 | 20.60 | 20.83 | 20.19 | 20.67 | 20.67 | qfq | 2,052,531 | 42,149,725 | 0.39% |
| 2025-05-26 | 20.68 | 20.71 | 20.30 | 20.59 | 20.59 | qfq | 1,877,541 | 38,553,277 | -1.01% |
| 2025-05-23 | 21.10 | 21.79 | 20.58 | 20.80 | 20.80 | qfq | 3,161,582 | 66,710,060 | -2.71% |
| 2025-05-22 | 21.84 | 22.00 | 21.22 | 21.38 | 21.38 | qfq | 2,238,711 | 48,113,014 | -2.11% |
| 2025-05-21 | 22.20 | 22.25 | 21.51 | 21.84 | 21.84 | qfq | 2,278,829 | 49,730,186 | -1.89% |
| 2025-05-20 | 21.96 | 22.65 | 21.65 | 22.26 | 22.26 | qfq | 3,360,825 | 74,396,053 | 2.02% |
| 2025-05-19 | 22.10 | 22.67 | 21.60 | 21.82 | 21.82 | qfq | 3,405,687 | 74,701,326 | -2.24% |
| 2025-05-16 | 21.89 | 23.20 | 21.80 | 22.32 | 22.32 | qfq | 4,128,344 | 93,783,724 | 1.36% |
| 2025-05-15 | 22.50 | 22.59 | 21.84 | 22.02 | 22.02 | qfq | 3,746,851 | 82,774,038 | -2.26% |
| 2025-05-14 | 23.11 | 23.45 | 22.40 | 22.53 | 22.53 | qfq | 4,456,076 | 101,778,341 | -2.51% |
| 2025-05-13 | 23.50 | 23.96 | 22.91 | 23.11 | 23.11 | qfq | 4,396,638 | 102,349,523 | -1.74% |
| 2025-05-12 | 23.50 | 23.99 | 22.59 | 23.52 | 23.52 | qfq | 9,435,173 | 219,116,120 | -1.38% |
| 2025-05-09 | 21.68 | 24.23 | 21.25 | 23.85 | 23.85 | qfq | 10,569,663 | 240,349,459 | 9.10% |
| 2025-05-08 | 22.55 | 23.44 | 21.75 | 21.86 | 21.86 | qfq | 5,654,102 | 126,094,001 | -2.50% |
| 2025-05-07 | 22.20 | 22.59 | 21.15 | 22.42 | 22.42 | qfq | 9,955,006 | 218,384,410 | 1.77% |
| 2025-05-06 | 20.50 | 22.50 | 20.17 | 22.03 | 22.03 | qfq | 9,892,175 | 214,148,483 | 9.93% |
| 2025-04-30 | 19.19 | 20.47 | 18.82 | 20.04 | 20.04 | qfq | 6,226,938 | 122,787,229 | 6.54% |
| 2025-04-29 | 17.61 | 19.40 | 17.33 | 18.81 | 18.81 | qfq | 4,774,277 | 88,593,718 | 7.49% |
| 2025-04-28 | 16.99 | 17.58 | 16.65 | 17.50 | 17.50 | qfq | 2,830,504 | 48,717,005 | 3.18% |
| 2025-04-25 | 16.70 | 17.40 | 16.70 | 16.96 | 16.96 | qfq | 1,656,712 | 28,227,556 | 0.89% |
| 2025-04-24 | 16.90 | 17.04 | 16.28 | 16.81 | 16.81 | qfq | 1,975,826 | 33,022,264 | -0.06% |
| 2025-04-23 | 17.05 | 17.28 | 16.70 | 16.82 | 16.82 | qfq | 2,065,540 | 34,973,701 | -1.12% |
| 2025-04-22 | 17.00 | 17.06 | 16.71 | 17.01 | 17.01 | qfq | 814,843 | 13,776,649 | 0.59% |
| 2025-04-21 | 16.88 | 17.08 | 16.62 | 16.91 | 16.91 | qfq | 1,498,969 | 25,309,696 | 0.59% |
| 2025-04-18 | 16.83 | 17.05 | 16.64 | 16.81 | 16.81 | qfq | 1,096,484 | 18,413,282 | -0.12% |
| 2025-04-17 | 16.55 | 17.35 | 16.40 | 16.83 | 16.83 | qfq | 1,462,129 | 24,867,725 | 1.14% |
| 2025-04-16 | 17.32 | 17.32 | 16.20 | 16.64 | 16.64 | qfq | 1,852,841 | 30,736,348 | -2.06% |
| 2025-04-15 | 16.80 | 17.32 | 16.63 | 16.99 | 16.99 | qfq | 2,225,004 | 37,959,445 | 1.13% |
| 2025-04-14 | 16.99 | 17.08 | 16.60 | 16.80 | 16.80 | qfq | 1,172,585 | 19,765,094 | 0.48% |
| 2025-04-11 | 16.42 | 16.79 | 16.39 | 16.72 | 16.72 | qfq | 954,624 | 15,935,008 | 0.97% |
| 2025-04-10 | 16.60 | 16.79 | 16.20 | 16.56 | 16.56 | qfq | 1,897,267 | 31,535,872 | 4.35% |
| 2025-04-09 | 14.75 | 16.09 | 13.89 | 15.87 | 15.87 | qfq | 2,891,651 | 43,404,759 | 6.58% |
| 2025-04-08 | 15.18 | 15.91 | 14.70 | 14.89 | 14.89 | qfq | 2,773,745 | 42,091,078 | 1.02% |
| 2025-04-07 | 17.21 | 17.38 | 14.74 | 14.74 | 14.74 | qfq | 3,233,936 | 51,122,154 | -19.98% |
| 2025-04-03 | 18.60 | 18.88 | 18.21 | 18.42 | 18.42 | qfq | 1,616,537 | 29,863,687 | -2.49% |
| 2025-04-02 | 18.72 | 19.30 | 18.60 | 18.89 | 18.89 | qfq | 1,508,846 | 28,702,341 | 0.91% |
| 2025-04-01 | 18.49 | 19.13 | 18.38 | 18.72 | 18.72 | qfq | 1,496,878 | 28,107,297 | 2.30% |
| 2025-03-31 | 18.59 | 18.92 | 18.13 | 18.30 | 18.30 | qfq | 1,733,559 | 31,736,520 | -2.19% |
| 2025-03-28 | 19.34 | 19.34 | 18.70 | 18.71 | 18.71 | qfq | 1,205,976 | 22,821,647 | -1.63% |
| 2025-03-27 | 18.89 | 19.22 | 18.61 | 19.02 | 19.02 | qfq | 1,631,226 | 30,912,234 | -0.73% |
| 2025-03-26 | 19.00 | 19.84 | 19.00 | 19.16 | 19.16 | qfq | 1,711,903 | 33,134,321 | -0.21% |
| 2025-03-25 | 19.70 | 19.96 | 19.00 | 19.20 | 19.20 | qfq | 2,774,790 | 54,038,941 | -3.13% |
| 2025-03-24 | 20.26 | 20.49 | 19.18 | 19.82 | 19.82 | qfq | 5,491,948 | 109,062,894 | -1.15% |
| 2025-03-21 | 21.24 | 21.60 | 19.91 | 20.05 | 20.05 | qfq | 4,299,722 | 87,589,784 | -7.39% |
| 2025-03-20 | 22.28 | 22.28 | 21.11 | 21.65 | 21.65 | qfq | 4,762,297 | 102,036,640 | -1.23% |
| 2025-03-19 | 20.95 | 23.23 | 20.46 | 21.92 | 21.92 | qfq | 8,991,775 | 195,538,100 | 7.45% |
| 2025-03-18 | 19.88 | 20.98 | 19.83 | 20.40 | 20.40 | qfq | 4,616,722 | 95,083,647 | 1.44% |
| 2025-03-17 | 19.30 | 20.16 | 19.01 | 20.11 | 20.11 | qfq | 3,528,607 | 69,097,841 | 5.01% |
| 2025-03-14 | 18.88 | 19.32 | 18.46 | 19.15 | 19.15 | qfq | 3,318,023 | 62,667,704 | 3.23% |
| 2025-03-13 | 18.88 | 19.66 | 18.30 | 18.55 | 18.55 | qfq | 3,943,848 | 74,280,910 | -1.90% |
| 2025-03-12 | 19.02 | 19.43 | 18.77 | 18.91 | 18.91 | qfq | 2,931,619 | 55,873,303 | 1.07% |
| 2025-03-11 | 18.99 | 19.28 | 18.53 | 18.71 | 18.71 | qfq | 2,455,194 | 46,333,426 | -1.47% |
| 2025-03-10 | 18.72 | 19.22 | 18.47 | 18.99 | 18.99 | qfq | 3,793,070 | 71,618,753 | 3.09% |
| 2025-03-07 | 18.70 | 18.80 | 18.29 | 18.42 | 18.42 | qfq | 1,993,270 | 36,888,651 | -2.23% |
| 2025-03-06 | 18.75 | 19.32 | 18.59 | 18.84 | 18.84 | qfq | 3,187,745 | 60,483,776 | 0.48% |
| 2025-03-05 | 18.61 | 18.82 | 18.32 | 18.75 | 18.75 | qfq | 2,136,202 | 39,734,814 | -0.11% |
| 2025-03-04 | 18.58 | 18.80 | 18.36 | 18.77 | 18.77 | qfq | 1,710,913 | 31,982,942 | 0.59% |
| 2025-03-03 | 18.47 | 19.15 | 18.13 | 18.66 | 18.66 | qfq | 2,784,000 | 52,171,433 | 1.69% |
| 2025-02-28 | 19.47 | 19.47 | 18.27 | 18.35 | 18.35 | qfq | 2,872,478 | 53,742,386 | -5.61% |
| 2025-02-27 | 19.17 | 19.76 | 18.90 | 19.44 | 19.44 | qfq | 3,054,786 | 59,121,024 | 1.41% |
| 2025-02-26 | 19.54 | 20.03 | 18.77 | 19.17 | 19.17 | qfq | 4,340,506 | 83,641,681 | -2.19% |
| 2025-02-25 | 19.45 | 19.83 | 19.38 | 19.60 | 19.60 | qfq | 1,646,977 | 32,374,667 | -0.91% |
| 2025-02-24 | 20.75 | 20.77 | 19.40 | 19.78 | 19.78 | qfq | 3,732,719 | 73,892,076 | -4.67% |
| 2025-02-21 | 20.82 | 21.20 | 20.43 | 20.75 | 20.75 | qfq | 2,963,352 | 61,616,796 | -0.57% |
| 2025-02-20 | 19.80 | 21.26 | 19.57 | 20.87 | 20.87 | qfq | 4,745,419 | 97,750,643 | 6.37% |
| 2025-02-19 | 18.26 | 19.70 | 18.26 | 19.62 | 19.62 | qfq | 3,670,099 | 70,343,510 | 7.51% |
| 2025-02-18 | 18.83 | 18.90 | 18.18 | 18.25 | 18.25 | qfq | 2,339,429 | 43,461,956 | -4.40% |
| 2025-02-17 | 19.33 | 19.72 | 18.69 | 19.09 | 19.09 | qfq | 2,098,586 | 40,053,294 | -1.60% |
| 2025-02-14 | 19.55 | 19.90 | 19.20 | 19.40 | 19.40 | qfq | 1,447,185 | 28,187,036 | -1.12% |
| 2025-02-13 | 20.28 | 20.34 | 19.56 | 19.62 | 19.62 | qfq | 1,785,587 | 35,290,096 | -2.78% |
| 2025-02-12 | 19.95 | 20.23 | 19.40 | 20.18 | 20.18 | qfq | 1,771,523 | 35,104,777 | 1.46% |
| 2025-02-11 | 19.68 | 20.08 | 19.32 | 19.89 | 19.89 | qfq | 2,768,258 | 54,759,122 | 1.27% |
| 2025-02-10 | 18.32 | 19.70 | 18.00 | 19.64 | 19.64 | qfq | 3,835,003 | 72,944,851 | 7.56% |
| 2025-02-07 | 18.18 | 18.64 | 17.95 | 18.26 | 18.26 | qfq | 2,420,739 | 44,489,844 | 0.72% |
| 2025-02-06 | 16.75 | 18.42 | 16.70 | 18.13 | 18.13 | qfq | 3,156,086 | 56,039,760 | 7.79% |
| 2025-02-05 | 16.30 | 16.95 | 16.20 | 16.82 | 16.82 | qfq | 1,466,298 | 24,576,423 | 3.38% |
| 2025-01-27 | 16.80 | 17.08 | 16.11 | 16.27 | 16.27 | qfq | 1,725,667 | 28,406,099 | -3.15% |
| 2025-01-24 | 16.14 | 16.88 | 16.14 | 16.80 | 16.80 | qfq | 1,240,853 | 20,540,379 | 2.88% |
| 2025-01-23 | 16.77 | 16.95 | 16.23 | 16.33 | 16.33 | qfq | 1,356,660 | 22,569,973 | -0.37% |
| 2025-01-22 | 16.73 | 17.30 | 16.28 | 16.39 | 16.39 | qfq | 1,730,441 | 28,874,414 | -3.02% |
| 2025-01-21 | 16.77 | 17.21 | 16.39 | 16.90 | 16.90 | qfq | 1,423,016 | 23,910,465 | 1.32% |
| 2025-01-20 | 16.73 | 16.89 | 16.21 | 16.68 | 16.68 | qfq | 1,101,207 | 18,342,416 | -0.06% |
| 2025-01-17 | 17.01 | 17.03 | 16.53 | 16.69 | 16.69 | qfq | 1,244,348 | 20,806,415 | -1.82% |
| 2025-01-16 | 17.00 | 17.51 | 16.92 | 17.00 | 17.00 | qfq | 964,201 | 16,577,507 | 0.18% |
| 2025-01-15 | 17.18 | 17.18 | 16.72 | 16.97 | 16.97 | qfq | 1,165,384 | 19,709,859 | -0.18% |
| 2025-01-14 | 16.22 | 17.00 | 16.11 | 17.00 | 17.00 | qfq | 1,342,356 | 22,428,847 | 5.79% |
| 2025-01-13 | 15.80 | 16.28 | 15.52 | 16.07 | 16.07 | qfq | 908,854 | 14,520,357 | 0.44% |
| 2025-01-10 | 16.71 | 16.89 | 16.00 | 16.00 | 16.00 | qfq | 1,290,885 | 21,241,641 | -3.21% |
| 2025-01-09 | 16.33 | 16.98 | 16.29 | 16.53 | 16.53 | qfq | 1,447,398 | 24,019,106 | 1.22% |
| 2025-01-08 | 16.54 | 16.63 | 15.81 | 16.33 | 16.33 | qfq | 1,054,650 | 17,150,959 | -1.27% |
| 2025-01-07 | 16.41 | 16.70 | 16.07 | 16.54 | 16.54 | qfq | 1,292,994 | 21,111,731 | 0.79% |
| 2025-01-06 | 16.16 | 16.61 | 15.62 | 16.41 | 16.41 | qfq | 1,635,389 | 26,597,846 | 1.67% |
| 2025-01-03 | 16.85 | 17.16 | 16.11 | 16.14 | 16.14 | qfq | 2,076,747 | 34,375,614 | -4.27% |
| 2025-01-02 | 17.65 | 17.98 | 16.51 | 16.86 | 16.86 | qfq | 2,606,206 | 44,693,307 | -5.33% |
| 2024-12-31 | 17.90 | 18.20 | 17.73 | 17.81 | 17.81 | qfq | 2,433,775 | 43,687,159 | 0.17% |
| 2024-12-30 | 18.61 | 18.61 | 17.75 | 17.78 | 17.78 | qfq | 2,015,458 | 36,329,020 | -4.51% |
| 2024-12-27 | 18.78 | 19.06 | 18.52 | 18.62 | 18.62 | qfq | 1,314,293 | 24,619,806 | -0.85% |
| 2024-12-26 | 18.03 | 19.11 | 17.93 | 18.78 | 18.78 | qfq | 2,039,228 | 38,379,536 | 3.87% |
| 2024-12-25 | 18.48 | 18.48 | 17.70 | 18.08 | 18.08 | qfq | 1,649,182 | 29,741,425 | -2.16% |
| 2024-12-24 | 18.57 | 18.79 | 18.06 | 18.48 | 18.48 | qfq | 2,398,113 | 44,244,178 | 0.93% |
| 2024-12-23 | 21.10 | 21.28 | 18.20 | 18.31 | 18.31 | qfq | 5,471,078 | 105,038,597 | -13.39% |
| 2024-12-20 | 20.64 | 21.22 | 20.63 | 21.14 | 21.14 | qfq | 2,811,931 | 59,110,775 | 1.39% |
| 2024-12-19 | 20.81 | 21.25 | 20.33 | 20.85 | 20.85 | qfq | 2,378,586 | 49,354,724 | -1.09% |
| 2024-12-18 | 21.07 | 21.37 | 20.39 | 21.08 | 21.08 | qfq | 3,135,704 | 65,560,141 | -0.66% |
| 2024-12-17 | 23.72 | 23.92 | 20.59 | 21.22 | 21.22 | qfq | 7,103,764 | 154,346,190 | -10.73% |
| 2024-12-16 | 23.89 | 24.30 | 23.32 | 23.77 | 23.77 | qfq | 2,239,101 | 53,180,379 | 0.00% |
| 2024-12-13 | 22.80 | 24.29 | 22.50 | 23.77 | 23.77 | qfq | 3,916,390 | 91,705,144 | 2.86% |
| 2024-12-12 | 24.00 | 24.34 | 22.60 | 23.11 | 23.11 | qfq | 4,027,797 | 93,820,490 | -3.18% |
| 2024-12-11 | 23.30 | 24.10 | 22.68 | 23.87 | 23.87 | qfq | 4,023,254 | 94,294,000 | 2.40% |
| 2024-12-10 | 24.00 | 25.00 | 22.99 | 23.31 | 23.31 | qfq | 7,480,911 | 179,747,393 | -0.17% |
| 2024-12-09 | 21.78 | 25.10 | 21.60 | 23.35 | 23.35 | qfq | 6,334,771 | 148,207,416 | 7.11% |
| 2024-12-06 | 21.10 | 21.88 | 20.82 | 21.80 | 21.80 | qfq | 4,059,326 | 86,472,751 | 3.56% |
| 2024-12-05 | 20.61 | 21.25 | 20.21 | 21.05 | 21.05 | qfq | 3,200,661 | 66,817,096 | 2.28% |
| 2024-12-04 | 20.90 | 21.90 | 20.43 | 20.58 | 20.58 | qfq | 4,919,558 | 103,658,316 | -1.95% |
| 2024-12-03 | 19.73 | 21.68 | 19.73 | 20.99 | 20.99 | qfq | 7,029,978 | 145,932,740 | 6.66% |
| 2024-12-02 | 20.00 | 20.17 | 19.20 | 19.68 | 19.68 | qfq | 6,072,780 | 118,675,804 | -0.86% |
| 2024-11-29 | 18.62 | 20.31 | 18.28 | 19.85 | 19.85 | qfq | 8,167,461 | 157,891,669 | 6.38% |
| 2024-11-28 | 18.20 | 19.11 | 18.20 | 18.66 | 18.66 | qfq | 7,241,481 | 135,734,021 | 4.07% |
| 2024-11-27 | 17.33 | 18.08 | 16.77 | 17.93 | 17.93 | qfq | 3,530,964 | 61,418,287 | 3.70% |
| 2024-11-26 | 18.00 | 18.07 | 17.00 | 17.29 | 17.29 | qfq | 1,679,050 | 29,503,793 | -2.92% |
| 2024-11-25 | 17.12 | 18.08 | 17.12 | 17.81 | 17.81 | qfq | 2,260,986 | 40,061,021 | 2.95% |
| 2024-11-22 | 18.59 | 18.60 | 17.20 | 17.30 | 17.30 | qfq | 3,895,009 | 69,211,658 | -6.99% |
| 2024-11-21 | 18.79 | 19.18 | 18.20 | 18.60 | 18.60 | qfq | 4,225,488 | 79,159,156 | -0.11% |
| 2024-11-20 | 17.45 | 18.79 | 17.43 | 18.62 | 18.62 | qfq | 4,450,503 | 81,638,174 | 6.70% |
| 2024-11-19 | 16.81 | 17.55 | 16.70 | 17.45 | 17.45 | qfq | 2,183,057 | 37,218,853 | 3.93% |
| 2024-11-18 | 17.53 | 18.00 | 16.70 | 16.79 | 16.79 | qfq | 2,679,532 | 46,323,364 | -2.78% |
| 2024-11-15 | 16.98 | 17.90 | 16.92 | 17.27 | 17.27 | qfq | 3,365,780 | 58,830,542 | 0.64% |
| 2024-11-14 | 17.83 | 18.50 | 17.13 | 17.16 | 17.16 | qfq | 3,572,813 | 63,171,883 | -2.72% |
| 2024-11-13 | 17.22 | 17.64 | 16.80 | 17.64 | 17.64 | qfq | 3,188,462 | 54,957,482 | 2.44% |
| 2024-11-12 | 17.21 | 17.88 | 16.84 | 17.22 | 17.22 | qfq | 4,975,072 | 86,331,106 | 0.06% |
| 2024-11-11 | 16.04 | 17.64 | 16.04 | 17.21 | 17.21 | qfq | 4,361,639 | 73,312,295 | 6.04% |
| 2024-11-08 | 16.65 | 16.71 | 16.12 | 16.23 | 16.23 | qfq | 2,840,953 | 46,647,756 | -0.25% |
| 2024-11-07 | 15.62 | 16.35 | 15.62 | 16.27 | 16.27 | qfq | 2,823,643 | 45,469,036 | 3.11% |
| 2024-11-06 | 15.60 | 15.95 | 15.39 | 15.78 | 15.78 | qfq | 2,899,911 | 45,657,122 | 1.48% |
| 2024-11-05 | 15.23 | 15.57 | 15.08 | 15.55 | 15.55 | qfq | 2,085,828 | 32,052,381 | 2.57% |
| 2024-11-04 | 14.88 | 15.19 | 14.81 | 15.16 | 15.16 | qfq | 1,254,465 | 18,914,934 | 1.68% |
| 2024-11-01 | 15.35 | 15.44 | 14.80 | 14.91 | 14.91 | qfq | 2,002,268 | 30,183,588 | -3.50% |
| 2024-10-31 | 15.30 | 15.55 | 15.02 | 15.45 | 15.45 | qfq | 2,403,554 | 36,763,158 | 0.13% |
| 2024-10-30 | 15.68 | 15.86 | 15.21 | 15.43 | 15.43 | qfq | 1,623,183 | 25,153,992 | -1.78% |
| 2024-10-29 | 16.50 | 16.65 | 15.69 | 15.71 | 15.71 | qfq | 2,312,968 | 37,159,495 | -4.44% |
| 2024-10-28 | 16.27 | 16.46 | 16.08 | 16.44 | 16.44 | qfq | 1,723,766 | 28,057,325 | 1.17% |
| 2024-10-25 | 15.48 | 16.32 | 15.48 | 16.25 | 16.25 | qfq | 3,006,953 | 48,152,536 | 4.70% |
| 2024-10-24 | 15.60 | 15.95 | 15.46 | 15.52 | 15.52 | qfq | 1,317,730 | 20,565,241 | -1.46% |
| 2024-10-23 | 15.52 | 16.02 | 15.39 | 15.75 | 15.75 | qfq | 2,508,592 | 39,527,403 | 1.48% |
| 2024-10-22 | 15.54 | 15.57 | 15.19 | 15.52 | 15.52 | qfq | 2,148,928 | 33,059,767 | 0.26% |
| 2024-10-21 | 15.26 | 15.76 | 15.12 | 15.48 | 15.48 | qfq | 3,141,118 | 48,366,361 | 1.24% |
| 2024-10-18 | 14.67 | 15.61 | 14.38 | 15.29 | 15.29 | qfq | 2,866,969 | 42,783,660 | 4.16% |
| 2024-10-17 | 15.13 | 15.28 | 14.68 | 14.68 | 14.68 | qfq | 1,962,139 | 29,385,958 | -2.52% |
| 2024-10-16 | 14.55 | 15.42 | 14.36 | 15.06 | 15.06 | qfq | 2,627,585 | 39,226,150 | 2.80% |
| 2024-10-15 | 14.86 | 14.98 | 14.65 | 14.65 | 14.65 | qfq | 2,131,618 | 31,600,907 | -2.46% |
| 2024-10-14 | 14.71 | 15.06 | 14.48 | 15.02 | 15.02 | qfq | 1,786,506 | 26,521,152 | 2.60% |
| 2024-10-11 | 15.60 | 15.65 | 14.46 | 14.64 | 14.64 | qfq | 2,336,473 | 34,910,776 | -5.49% |
| 2024-10-10 | 15.77 | 16.15 | 15.48 | 15.49 | 15.49 | qfq | 2,203,817 | 34,706,883 | -0.39% |
| 2024-10-09 | 17.18 | 17.18 | 15.51 | 15.55 | 15.55 | qfq | 4,478,573 | 72,811,173 | -12.79% |
| 2024-10-08 | 19.00 | 19.00 | 16.94 | 17.83 | 17.83 | qfq | 6,033,333 | 107,285,101 | 10.40% |
| 2024-09-30 | 14.88 | 16.37 | 14.25 | 16.15 | 16.15 | qfq | 5,643,277 | 85,980,504 | 16.35% |
| 2024-09-27 | 13.48 | 13.88 | 13.22 | 13.88 | 13.88 | qfq | 1,629,192 | 22,154,372 | 5.95% |
| 2024-09-26 | 12.65 | 13.12 | 12.62 | 13.10 | 13.10 | qfq | 1,776,450 | 22,904,431 | 3.56% |
| 2024-09-25 | 12.54 | 12.93 | 12.54 | 12.65 | 12.65 | qfq | 1,974,543 | 25,203,176 | 1.69% |
| 2024-09-24 | 12.07 | 12.44 | 12.04 | 12.44 | 12.44 | qfq | 1,667,105 | 20,463,568 | 3.58% |
| 2024-09-23 | 12.03 | 12.17 | 11.94 | 12.01 | 12.01 | qfq | 777,751 | 9,379,297 | -0.33% |
| 2024-09-20 | 12.11 | 12.20 | 11.97 | 12.05 | 12.05 | qfq | 1,098,319 | 13,234,345 | -1.23% |
| 2024-09-19 | 11.98 | 12.35 | 11.90 | 12.20 | 12.20 | qfq | 1,200,238 | 14,584,508 | 2.95% |
| 2024-09-18 | 12.22 | 12.29 | 11.77 | 11.85 | 11.85 | qfq | 1,271,471 | 15,216,431 | -2.55% |
| 2024-09-13 | 12.60 | 12.70 | 12.16 | 12.16 | 12.16 | qfq | 1,183,938 | 14,695,003 | -3.72% |
| 2024-09-12 | 12.95 | 13.06 | 12.62 | 12.63 | 12.63 | qfq | 896,922 | 11,545,892 | -2.24% |
| 2024-09-11 | 12.88 | 13.03 | 12.80 | 12.92 | 12.92 | qfq | 658,469 | 8,522,220 | 0.00% |
| 2024-09-10 | 12.85 | 12.97 | 12.71 | 12.92 | 12.92 | qfq | 806,118 | 10,369,420 | 0.23% |
| 2024-09-09 | 12.82 | 12.95 | 12.63 | 12.89 | 12.89 | qfq | 760,451 | 9,746,429 | 0.55% |
| 2024-09-06 | 13.25 | 13.25 | 12.77 | 12.82 | 12.82 | qfq | 1,386,844 | 17,985,651 | -2.73% |
| 2024-09-05 | 13.06 | 13.25 | 13.01 | 13.18 | 13.18 | qfq | 1,396,940 | 18,358,254 | 0.92% |
| 2024-09-04 | 13.13 | 13.29 | 12.91 | 13.06 | 13.06 | qfq | 1,578,841 | 20,730,071 | -0.53% |
| 2024-09-03 | 13.10 | 13.35 | 12.80 | 13.13 | 13.13 | qfq | 1,538,868 | 20,200,036 | 0.31% |
| 2024-09-02 | 13.52 | 13.55 | 13.02 | 13.09 | 13.09 | qfq | 2,323,403 | 30,830,206 | -4.10% |
| 2024-08-30 | 13.56 | 13.76 | 12.84 | 13.65 | 13.65 | qfq | 3,842,718 | 51,318,663 | -0.94% |
| 2024-08-29 | 13.49 | 13.84 | 13.31 | 13.78 | 13.78 | qfq | 911,549 | 12,422,050 | 2.23% |
| 2024-08-28 | 13.16 | 13.58 | 13.16 | 13.48 | 13.48 | qfq | 606,978 | 8,156,043 | 1.43% |
| 2024-08-27 | 13.34 | 13.50 | 13.29 | 13.29 | 13.29 | qfq | 665,903 | 8,893,018 | -0.89% |
| 2024-08-26 | 13.20 | 13.59 | 13.16 | 13.41 | 13.41 | qfq | 947,291 | 12,706,145 | 1.90% |
| 2024-08-23 | 13.30 | 13.30 | 12.98 | 13.16 | 13.16 | qfq | 1,278,337 | 16,772,973 | -0.90% |
| 2024-08-22 | 13.53 | 13.62 | 13.25 | 13.28 | 13.28 | qfq | 825,084 | 11,118,097 | -1.26% |
| 2024-08-21 | 13.41 | 13.55 | 13.31 | 13.45 | 13.45 | qfq | 667,728 | 8,975,778 | 0.15% |
| 2024-08-20 | 13.67 | 13.83 | 13.33 | 13.43 | 13.43 | qfq | 918,351 | 12,387,560 | -1.97% |
| 2024-08-19 | 13.95 | 14.04 | 13.70 | 13.70 | 13.70 | qfq | 598,632 | 8,284,602 | -1.44% |
| 2024-08-16 | 14.18 | 14.18 | 13.88 | 13.90 | 13.90 | qfq | 717,634 | 10,031,713 | -1.49% |
| 2024-08-15 | 14.14 | 14.24 | 13.90 | 14.11 | 14.11 | qfq | 927,939 | 13,066,717 | 0.36% |
| 2024-08-14 | 14.26 | 14.34 | 14.06 | 14.06 | 14.06 | qfq | 580,970 | 8,211,185 | -0.99% |
| 2024-08-13 | 14.00 | 14.25 | 13.93 | 14.20 | 14.20 | qfq | 569,269 | 8,034,153 | 0.71% |
| 2024-08-12 | 14.25 | 14.49 | 14.05 | 14.10 | 14.10 | qfq | 821,312 | 11,635,724 | -1.61% |
| 2024-08-09 | 14.46 | 14.59 | 14.32 | 14.33 | 14.33 | qfq | 742,430 | 10,717,405 | 0.07% |
| 2024-08-08 | 14.53 | 14.53 | 14.15 | 14.32 | 14.32 | qfq | 693,448 | 9,933,436 | -0.69% |
| 2024-08-07 | 14.47 | 14.56 | 14.32 | 14.42 | 14.42 | qfq | 523,131 | 7,556,141 | -0.28% |
| 2024-08-06 | 14.36 | 14.49 | 14.27 | 14.46 | 14.46 | qfq | 586,908 | 8,451,946 | 1.97% |
| 2024-08-05 | 14.50 | 14.85 | 14.18 | 14.18 | 14.18 | qfq | 1,215,293 | 17,631,404 | -3.54% |
| 2024-08-02 | 14.79 | 14.95 | 14.66 | 14.70 | 14.70 | qfq | 922,052 | 13,654,879 | -1.28% |
| 2024-08-01 | 14.88 | 14.99 | 14.72 | 14.89 | 14.89 | qfq | 1,112,593 | 16,581,893 | 0.07% |
| 2024-07-31 | 14.39 | 14.89 | 14.29 | 14.88 | 14.88 | qfq | 1,246,202 | 18,378,438 | 3.12% |
| 2024-07-30 | 14.36 | 14.57 | 14.16 | 14.43 | 14.43 | qfq | 544,444 | 7,851,106 | 0.42% |
| 2024-07-29 | 14.53 | 14.54 | 14.28 | 14.37 | 14.37 | qfq | 798,172 | 11,484,354 | -0.55% |
| 2024-07-26 | 14.12 | 14.46 | 14.05 | 14.45 | 14.45 | qfq | 1,157,186 | 16,630,103 | 2.85% |
| 2024-07-25 | 13.60 | 14.20 | 13.60 | 14.05 | 14.05 | qfq | 1,280,693 | 17,899,901 | 1.81% |
| 2024-07-24 | 14.30 | 14.38 | 13.66 | 13.80 | 13.80 | qfq | 2,431,130 | 33,798,053 | -3.97% |
| 2024-07-23 | 14.63 | 14.73 | 14.33 | 14.37 | 14.37 | qfq | 1,190,008 | 17,343,460 | -1.91% |
| 2024-07-22 | 14.65 | 14.74 | 14.41 | 14.65 | 14.65 | qfq | 1,610,019 | 23,515,269 | 0.00% |
| 2024-07-19 | 14.59 | 14.83 | 14.52 | 14.65 | 14.65 | qfq | 1,577,986 | 23,172,190 | 0.14% |
| 2024-07-18 | 15.00 | 15.00 | 14.50 | 14.63 | 14.63 | qfq | 1,444,938 | 21,205,129 | -2.73% |
| 2024-07-17 | 15.35 | 15.35 | 15.04 | 15.04 | 15.04 | qfq | 806,362 | 12,205,152 | -1.70% |
| 2024-07-16 | 15.41 | 15.44 | 15.13 | 15.30 | 15.30 | qfq | 942,159 | 14,388,322 | -0.71% |
| 2024-07-15 | 15.78 | 16.02 | 15.32 | 15.41 | 15.41 | qfq | 1,352,205 | 21,034,028 | -2.78% |
| 2024-07-12 | 15.80 | 16.05 | 15.68 | 15.85 | 15.85 | qfq | 945,152 | 15,026,630 | 0.00% |
| 2024-07-11 | 15.31 | 15.88 | 15.31 | 15.85 | 15.85 | qfq | 1,385,355 | 21,776,455 | 4.34% |
| 2024-07-10 | 14.92 | 15.32 | 14.92 | 15.19 | 15.19 | qfq | 1,297,412 | 19,690,361 | 0.33% |
| 2024-07-09 | 14.91 | 15.23 | 14.50 | 15.14 | 15.14 | qfq | 1,711,715 | 25,421,131 | 1.27% |
| 2024-07-08 | 15.50 | 15.85 | 14.93 | 14.95 | 14.95 | qfq | 1,500,874 | 22,722,578 | -4.59% |
| 2024-07-05 | 15.46 | 15.77 | 15.24 | 15.67 | 15.67 | qfq | 749,412 | 11,665,808 | 0.64% |
| 2024-07-04 | 16.00 | 16.29 | 15.51 | 15.57 | 15.57 | qfq | 1,579,528 | 24,835,267 | -3.11% |
| 2024-07-03 | 16.25 | 16.36 | 15.98 | 16.07 | 16.07 | qfq | 847,151 | 13,680,577 | -0.80% |
| 2024-07-02 | 16.00 | 16.32 | 15.89 | 16.20 | 16.20 | qfq | 758,843 | 12,280,354 | 0.56% |
| 2024-07-01 | 16.15 | 16.47 | 15.76 | 16.11 | 16.11 | qfq | 1,023,473 | 16,401,116 | -0.56% |
| 2024-06-28 | 16.22 | 16.57 | 16.10 | 16.20 | 16.20 | qfq | 853,749 | 13,964,299 | 0.06% |
| 2024-06-27 | 16.50 | 16.72 | 16.19 | 16.19 | 16.19 | qfq | 1,174,150 | 19,317,506 | -1.88% |
| 2024-06-26 | 16.07 | 16.54 | 15.80 | 16.50 | 16.50 | qfq | 1,093,989 | 17,727,785 | 3.13% |
| 2024-06-25 | 16.01 | 16.20 | 15.83 | 16.00 | 16.00 | qfq | 1,047,386 | 16,795,571 | -0.06% |
| 2024-06-24 | 16.60 | 16.98 | 16.01 | 16.01 | 16.01 | qfq | 1,391,025 | 22,644,428 | -5.21% |
| 2024-06-21 | 17.27 | 17.27 | 16.70 | 16.89 | 16.89 | qfq | 2,130,630 | 36,057,355 | -2.37% |
| 2024-06-20 | 17.13 | 17.70 | 17.01 | 17.30 | 17.30 | qfq | 1,814,085 | 31,605,631 | 0.99% |
| 2024-06-19 | 17.26 | 17.35 | 17.03 | 17.13 | 17.13 | qfq | 888,165 | 15,251,710 | -0.52% |
| 2024-06-18 | 16.96 | 17.28 | 16.91 | 17.22 | 17.22 | qfq | 939,775 | 16,127,736 | 1.35% |
| 2024-06-17 | 17.02 | 17.20 | 16.86 | 16.99 | 16.99 | qfq | 1,006,532 | 17,135,218 | -1.56% |
| 2024-06-14 | 17.28 | 17.43 | 17.10 | 17.26 | 17.26 | qfq | 1,399,595 | 24,111,857 | -0.75% |
| 2024-06-13 | 17.18 | 17.61 | 16.96 | 17.39 | 17.39 | qfq | 1,294,149 | 22,388,114 | 1.22% |
| 2024-06-12 | 16.95 | 17.23 | 16.89 | 17.18 | 17.18 | qfq | 928,916 | 15,912,774 | 0.94% |
| 2024-06-11 | 16.83 | 17.03 | 16.40 | 17.02 | 17.02 | qfq | 1,056,102 | 17,748,783 | 1.13% |
| 2024-06-07 | 16.64 | 17.06 | 16.50 | 16.83 | 16.83 | qfq | 1,888,300 | 31,869,328 | 3.51% |
| 2024-06-06 | 16.93 | 16.94 | 16.22 | 16.26 | 16.26 | qfq | 1,818,277 | 29,963,591 | -3.10% |
| 2024-06-05 | 17.03 | 17.23 | 16.69 | 16.78 | 16.78 | qfq | 1,204,605 | 20,408,190 | -2.04% |
| 2024-06-04 | 17.80 | 18.08 | 16.71 | 17.13 | 17.13 | qfq | 2,385,002 | 41,018,636 | -4.83% |
| 2024-06-03 | 18.66 | 18.75 | 17.80 | 18.00 | 18.00 | qfq | 1,739,834 | 31,635,998 | -3.54% |
| 2024-05-31 | 18.52 | 18.85 | 18.52 | 18.66 | 18.66 | qfq | 1,437,635 | 26,832,668 | 0.32% |
| 2024-05-30 | 18.50 | 18.85 | 18.37 | 18.60 | 18.60 | qfq | 870,073 | 16,200,259 | 0.27% |
| 2024-05-29 | 18.39 | 18.85 | 18.31 | 18.55 | 18.55 | qfq | 806,569 | 15,001,273 | 0.87% |
| 2024-05-28 | 18.33 | 18.71 | 18.22 | 18.39 | 18.39 | qfq | 1,087,304 | 20,127,982 | -0.86% |
| 2024-05-27 | 18.70 | 18.71 | 18.06 | 18.55 | 18.55 | qfq | 1,303,577 | 23,945,482 | -0.05% |
| 2024-05-24 | 18.86 | 18.99 | 18.53 | 18.56 | 18.56 | qfq | 915,705 | 17,119,125 | -1.59% |
| 2024-05-23 | 19.42 | 19.47 | 18.74 | 18.86 | 18.86 | qfq | 1,390,122 | 26,371,341 | -3.33% |
| 2024-05-22 | 19.19 | 19.54 | 19.19 | 19.51 | 19.51 | qfq | 914,200 | 17,712,970 | 1.83% |
| 2024-05-21 | 19.57 | 19.57 | 19.07 | 19.16 | 19.16 | qfq | 1,193,838 | 22,947,435 | -2.34% |
| 2024-05-20 | 19.65 | 19.90 | 19.41 | 19.62 | 19.62 | qfq | 1,151,890 | 22,684,284 | -0.15% |
| 2024-05-17 | 19.40 | 19.69 | 19.04 | 19.65 | 19.65 | qfq | 1,378,405 | 26,778,685 | 2.50% |
| 2024-05-16 | 19.25 | 19.64 | 19.12 | 19.17 | 19.17 | qfq | 1,327,775 | 25,728,029 | -0.47% |
| 2024-05-15 | 19.53 | 19.63 | 19.12 | 19.26 | 19.26 | qfq | 1,711,311 | 33,139,730 | -2.28% |
| 2024-05-14 | 19.71 | 20.00 | 19.43 | 19.71 | 19.71 | qfq | 1,322,362 | 26,031,575 | 0.15% |
| 2024-05-13 | 20.37 | 20.50 | 19.65 | 19.68 | 19.68 | qfq | 1,890,400 | 37,633,956 | -4.74% |
| 2024-05-10 | 21.24 | 21.30 | 20.63 | 20.66 | 20.66 | qfq | 1,346,653 | 28,000,881 | -3.00% |
| 2024-05-09 | 20.54 | 21.45 | 20.54 | 21.30 | 21.30 | qfq | 1,944,490 | 41,286,343 | 3.35% |
| 2024-05-08 | 21.11 | 21.20 | 20.51 | 20.61 | 20.61 | qfq | 1,755,540 | 36,505,885 | -2.69% |
| 2024-05-07 | 20.99 | 21.43 | 20.92 | 21.18 | 21.18 | qfq | 1,954,891 | 41,499,248 | 1.15% |
| 2024-05-06 | 20.50 | 21.12 | 20.50 | 20.94 | 20.94 | qfq | 2,353,859 | 49,166,348 | 2.70% |
| 2024-04-30 | 21.14 | 21.47 | 20.20 | 20.39 | 20.39 | qfq | 2,932,806 | 60,262,300 | -3.41% |
| 2024-04-29 | 19.81 | 21.15 | 19.60 | 21.11 | 21.11 | qfq | 2,236,915 | 45,961,742 | 6.56% |
| 2024-04-26 | 19.38 | 19.96 | 19.31 | 19.81 | 19.81 | qfq | 1,828,531 | 36,044,715 | 0.97% |
| 2024-04-25 | 19.17 | 19.91 | 19.00 | 19.62 | 19.62 | qfq | 2,061,984 | 40,324,964 | 0.67% |
| 2024-04-24 | 19.05 | 19.56 | 18.69 | 19.49 | 19.49 | qfq | 2,375,539 | 45,544,334 | 3.23% |
| 2024-04-23 | 18.78 | 19.15 | 18.68 | 18.88 | 18.88 | qfq | 2,106,726 | 39,855,306 | 1.56% |
| 2024-04-22 | 18.30 | 18.88 | 17.50 | 18.59 | 18.59 | qfq | 3,849,619 | 70,612,841 | 1.64% |
| 2024-04-19 | 18.90 | 18.90 | 18.09 | 18.29 | 18.29 | qfq | 2,486,207 | 45,859,483 | -3.99% |
| 2024-04-18 | 19.60 | 19.76 | 18.77 | 19.05 | 19.05 | qfq | 3,649,043 | 69,980,082 | -4.27% |
| 2024-04-17 | 18.95 | 20.40 | 18.95 | 19.90 | 19.90 | qfq | 3,450,838 | 67,748,159 | 6.47% |
| 2024-04-16 | 19.99 | 20.11 | 18.30 | 18.69 | 18.69 | qfq | 3,566,563 | 67,064,960 | -8.11% |
| 2024-04-15 | 22.61 | 22.95 | 19.72 | 20.34 | 20.34 | qfq | 4,803,448 | 100,123,050 | -11.02% |
| 2024-04-12 | 24.45 | 24.60 | 22.77 | 22.86 | 22.86 | qfq | 3,719,424 | 87,601,043 | -6.39% |
| 2024-04-11 | 23.54 | 24.97 | 23.54 | 24.42 | 24.42 | qfq | 2,940,920 | 71,920,099 | 1.79% |
| 2024-04-10 | 25.08 | 25.08 | 23.63 | 23.99 | 23.99 | qfq | 3,211,132 | 77,262,969 | -4.19% |
| 2024-04-09 | 23.42 | 25.55 | 23.42 | 25.04 | 25.04 | qfq | 3,966,075 | 97,770,078 | 5.21% |
| 2024-04-08 | 24.97 | 24.97 | 23.34 | 23.80 | 23.80 | qfq | 3,560,630 | 85,359,738 | -4.91% |
| 2024-04-03 | 24.10 | 25.93 | 23.70 | 25.03 | 25.03 | qfq | 4,953,169 | 124,318,745 | 3.34% |
| 2024-04-02 | 23.17 | 24.80 | 23.00 | 24.22 | 24.22 | qfq | 3,796,744 | 90,608,792 | 5.44% |
| 2024-04-01 | 22.32 | 23.04 | 22.32 | 22.97 | 22.97 | qfq | 1,934,103 | 43,933,771 | 2.82% |
| 2024-03-29 | 21.99 | 22.50 | 21.90 | 22.34 | 22.34 | qfq | 1,139,744 | 25,365,028 | 2.01% |
| 2024-03-28 | 21.95 | 22.35 | 21.41 | 21.90 | 21.90 | qfq | 1,452,120 | 31,753,232 | 0.97% |
| 2024-03-27 | 22.53 | 22.75 | 21.53 | 21.69 | 21.69 | qfq | 985,125 | 22,032,099 | -3.13% |
| 2024-03-26 | 22.22 | 22.81 | 21.66 | 22.39 | 22.39 | qfq | 1,405,365 | 31,316,533 | 0.95% |
| 2024-03-25 | 23.00 | 23.58 | 22.18 | 22.18 | 22.18 | qfq | 2,009,079 | 46,368,917 | -3.94% |
| 2024-03-22 | 23.93 | 24.36 | 23.06 | 23.09 | 23.09 | qfq | 1,951,237 | 45,719,564 | -3.15% |
| 2024-03-21 | 24.35 | 24.47 | 23.72 | 23.84 | 23.84 | qfq | 1,350,659 | 32,378,805 | -1.81% |
| 2024-03-20 | 24.11 | 24.38 | 23.76 | 24.28 | 24.28 | qfq | 1,495,473 | 36,177,757 | 1.21% |
| 2024-03-19 | 24.17 | 24.50 | 23.90 | 23.99 | 23.99 | qfq | 1,066,975 | 25,742,198 | -0.62% |
| 2024-03-18 | 23.85 | 24.15 | 23.58 | 24.14 | 24.14 | qfq | 2,138,891 | 51,056,607 | 2.20% |
| 2024-03-15 | 23.25 | 23.79 | 23.12 | 23.62 | 23.62 | qfq | 1,247,684 | 29,407,108 | 1.16% |
| 2024-03-14 | 23.78 | 23.96 | 23.09 | 23.35 | 23.35 | qfq | 1,638,363 | 38,554,103 | -2.55% |
| 2024-03-13 | 24.68 | 24.77 | 23.71 | 23.96 | 23.96 | qfq | 2,370,531 | 57,103,375 | -2.64% |
| 2024-03-12 | 24.48 | 24.65 | 24.02 | 24.61 | 24.61 | qfq | 1,135,001 | 27,632,506 | 0.12% |
| 2024-03-11 | 23.94 | 24.65 | 23.72 | 24.58 | 24.58 | qfq | 2,613,328 | 63,321,319 | 2.67% |
| 2024-03-08 | 23.35 | 24.67 | 23.35 | 23.94 | 23.94 | qfq | 948,378 | 22,715,449 | 1.57% |
| 2024-03-07 | 24.13 | 24.33 | 23.55 | 23.57 | 23.57 | qfq | 468,899 | 11,221,090 | -1.26% |
| 2024-03-06 | 24.00 | 24.07 | 23.40 | 23.87 | 23.87 | qfq | 647,424 | 15,404,823 | 0.67% |
| 2024-03-05 | 24.20 | 24.20 | 23.53 | 23.71 | 23.71 | qfq | 1,032,570 | 24,547,759 | -2.91% |
| 2024-03-04 | 25.17 | 25.34 | 23.82 | 24.42 | 24.42 | qfq | 1,634,373 | 39,608,576 | -3.02% |
| 2024-03-01 | 25.70 | 26.00 | 24.56 | 25.18 | 25.18 | qfq | 1,818,251 | 45,378,805 | -0.98% |
| 2024-02-29 | 23.78 | 26.91 | 23.50 | 25.43 | 25.43 | qfq | 2,959,948 | 74,773,181 | 6.94% |
| 2024-02-28 | 27.60 | 27.67 | 23.74 | 23.78 | 23.78 | qfq | 1,646,392 | 41,887,029 | -11.63% |
| 2024-02-27 | 26.39 | 27.35 | 26.31 | 26.91 | 26.91 | qfq | 668,831 | 17,882,509 | 1.24% |
| 2024-02-26 | 27.44 | 28.28 | 26.58 | 26.58 | 26.58 | qfq | 1,070,969 | 29,271,665 | -0.86% |
| 2024-02-23 | 26.23 | 27.13 | 25.58 | 26.81 | 26.81 | qfq | 964,220 | 25,406,259 | 3.71% |
| 2024-02-22 | 25.68 | 26.35 | 25.00 | 25.85 | 25.85 | qfq | 1,082,582 | 27,851,633 | 2.58% |
| 2024-02-21 | 23.90 | 26.35 | 23.78 | 25.20 | 25.20 | qfq | 1,410,588 | 35,886,750 | 2.11% |
| 2024-02-20 | 22.36 | 25.93 | 21.86 | 24.68 | 24.68 | qfq | 1,937,627 | 46,908,544 | 10.77% |
| 2024-02-19 | 22.90 | 24.23 | 21.60 | 22.28 | 22.28 | qfq | 1,569,675 | 35,704,029 | -3.05% |
| 2024-02-08 | 18.88 | 22.98 | 18.50 | 22.98 | 22.98 | qfq | 1,967,210 | 40,302,619 | 20.00% |
| 2024-02-07 | 20.32 | 20.57 | 18.40 | 19.15 | 19.15 | qfq | 1,082,700 | 21,153,985 | -5.53% |
| 2024-02-06 | 19.52 | 21.42 | 19.00 | 20.27 | 20.27 | qfq | 1,633,635 | 32,637,633 | 2.27% |
| 2024-02-05 | 23.44 | 23.44 | 19.51 | 19.82 | 19.82 | qfq | 1,594,890 | 32,972,553 | -15.52% |
| 2024-02-02 | 24.74 | 24.96 | 21.91 | 23.46 | 23.46 | qfq | 961,596 | 22,421,579 | -5.17% |
| 2024-02-01 | 25.47 | 25.85 | 24.01 | 24.74 | 24.74 | qfq | 874,744 | 21,739,658 | -2.87% |
| 2024-01-31 | 26.70 | 26.78 | 25.00 | 25.47 | 25.47 | qfq | 635,926 | 16,379,147 | -4.93% |
| 2024-01-30 | 27.22 | 28.10 | 26.64 | 26.79 | 26.79 | qfq | 445,692 | 12,188,848 | -1.94% |
| 2024-01-29 | 29.45 | 29.45 | 27.30 | 27.32 | 27.32 | qfq | 530,074 | 14,804,380 | -4.91% |
| 2024-01-26 | 29.50 | 30.10 | 28.69 | 28.73 | 28.73 | qfq | 424,373 | 12,369,249 | -2.77% |
| 2024-01-25 | 28.90 | 29.66 | 28.27 | 29.55 | 29.55 | qfq | 651,195 | 18,864,556 | 2.07% |
| 2024-01-24 | 29.15 | 30.24 | 28.10 | 28.95 | 28.95 | qfq | 512,987 | 14,919,136 | -0.69% |
| 2024-01-23 | 29.01 | 29.38 | 27.90 | 29.15 | 29.15 | qfq | 469,315 | 13,525,041 | 2.28% |
| 2024-01-22 | 30.66 | 30.79 | 28.45 | 28.50 | 28.50 | qfq | 798,239 | 23,727,798 | -8.01% |
| 2024-01-19 | 32.66 | 32.66 | 30.52 | 30.98 | 30.98 | qfq | 776,152 | 24,458,904 | -4.26% |
| 2024-01-18 | 31.25 | 32.36 | 30.20 | 32.36 | 32.36 | qfq | 696,598 | 21,529,121 | 2.21% |
| 2024-01-17 | 32.68 | 32.78 | 31.66 | 31.66 | 31.66 | qfq | 329,669 | 10,587,390 | -3.51% |
| 2024-01-16 | 32.63 | 33.21 | 32.33 | 32.81 | 32.81 | qfq | 454,917 | 14,882,009 | -0.42% |
| 2024-01-15 | 32.47 | 33.40 | 32.10 | 32.95 | 32.95 | qfq | 562,359 | 18,479,931 | 0.15% |
| 2024-01-12 | 32.99 | 33.68 | 32.57 | 32.90 | 32.90 | qfq | 316,958 | 10,491,438 | -0.27% |
| 2024-01-11 | 32.13 | 33.50 | 31.70 | 32.99 | 32.99 | qfq | 593,701 | 19,373,468 | 2.64% |
| 2024-01-10 | 31.81 | 32.74 | 31.23 | 32.14 | 32.14 | qfq | 456,844 | 14,632,368 | 0.28% |
| 2024-01-09 | 32.26 | 32.95 | 32.02 | 32.05 | 32.05 | qfq | 429,344 | 13,874,785 | -0.74% |
| 2024-01-08 | 32.41 | 33.28 | 31.62 | 32.29 | 32.29 | qfq | 1,256,396 | 40,664,412 | -1.91% |
| 2024-01-05 | 34.90 | 34.90 | 32.54 | 32.92 | 32.92 | qfq | 1,794,011 | 60,271,323 | 0.12% |
| 2024-01-04 | 32.30 | 33.12 | 32.00 | 32.88 | 32.88 | qfq | 848,981 | 27,684,695 | 2.14% |
| 2024-01-03 | 32.61 | 32.70 | 31.73 | 32.19 | 32.19 | qfq | 688,294 | 22,161,969 | -1.26% |
| 2024-01-02 | 32.90 | 33.19 | 32.58 | 32.60 | 32.60 | qfq | 395,023 | 12,973,614 | -1.51% |
| 2023-12-29 | 33.29 | 33.38 | 32.75 | 33.10 | 33.10 | qfq | 905,624 | 29,913,468 | -0.57% |
| 2023-12-28 | 31.40 | 33.49 | 30.62 | 33.29 | 33.29 | qfq | 1,475,078 | 48,016,589 | 6.02% |
| 2023-12-27 | 31.07 | 31.55 | 30.36 | 31.40 | 31.40 | qfq | 509,658 | 15,833,955 | 2.25% |
| 2023-12-26 | 31.50 | 31.50 | 30.51 | 30.71 | 30.71 | qfq | 487,724 | 15,089,042 | -1.76% |
| 2023-12-25 | 30.66 | 32.11 | 30.66 | 31.26 | 31.26 | qfq | 1,087,981 | 34,204,021 | 1.66% |
| 2023-12-22 | 30.77 | 31.30 | 30.59 | 30.75 | 30.75 | qfq | 611,647 | 18,899,697 | -0.45% |
| 2023-12-21 | 30.63 | 31.24 | 30.17 | 30.89 | 30.89 | qfq | 722,101 | 22,121,592 | 0.39% |
| 2023-12-20 | 31.98 | 31.98 | 30.58 | 30.77 | 30.77 | qfq | 527,933 | 16,418,605 | -1.76% |
| 2023-12-19 | 31.19 | 31.65 | 30.85 | 31.32 | 31.32 | qfq | 391,955 | 12,237,575 | 0.80% |
| 2023-12-18 | 31.35 | 31.76 | 30.89 | 31.07 | 31.07 | qfq | 595,713 | 18,533,360 | -1.55% |
| 2023-12-15 | 31.68 | 31.97 | 31.31 | 31.56 | 31.56 | qfq | 562,453 | 17,773,098 | -0.38% |
| 2023-12-14 | 31.90 | 32.17 | 31.51 | 31.68 | 31.68 | qfq | 408,890 | 13,014,991 | -0.81% |
| 2023-12-13 | 32.40 | 32.55 | 31.66 | 31.94 | 31.94 | qfq | 668,090 | 21,458,643 | -0.96% |
| 2023-12-12 | 32.77 | 32.79 | 32.06 | 32.25 | 32.25 | qfq | 482,752 | 15,635,833 | -1.23% |
| 2023-12-11 | 32.83 | 33.40 | 32.25 | 32.65 | 32.65 | qfq | 469,749 | 15,428,375 | -1.21% |
| 2023-12-08 | 32.80 | 33.76 | 32.80 | 33.05 | 33.05 | qfq | 1,118,509 | 37,201,143 | 0.76% |
| 2023-12-07 | 33.81 | 33.81 | 32.72 | 32.80 | 32.80 | qfq | 505,069 | 16,683,235 | -1.06% |
| 2023-12-06 | 33.20 | 33.94 | 33.05 | 33.15 | 33.15 | qfq | 586,161 | 19,652,553 | 0.45% |
| 2023-12-05 | 34.28 | 34.28 | 32.80 | 33.00 | 33.00 | qfq | 953,903 | 31,689,796 | -3.28% |
| 2023-12-04 | 35.01 | 35.01 | 33.98 | 34.12 | 34.12 | qfq | 1,009,316 | 34,561,140 | -2.54% |
| 2023-12-01 | 35.57 | 35.88 | 34.71 | 35.01 | 35.01 | qfq | 596,170 | 20,983,459 | -1.30% |
| 2023-11-30 | 35.68 | 35.93 | 34.93 | 35.47 | 35.47 | qfq | 490,526 | 17,308,303 | -0.37% |
| 2023-11-29 | 35.39 | 36.48 | 35.39 | 35.60 | 35.60 | qfq | 497,599 | 17,804,295 | -0.42% |
| 2023-11-28 | 35.64 | 35.85 | 34.91 | 35.75 | 35.75 | qfq | 666,855 | 23,620,656 | 0.28% |
| 2023-11-27 | 36.82 | 37.95 | 34.87 | 35.65 | 35.65 | qfq | 1,615,483 | 58,192,462 | 0.59% |
| 2023-11-24 | 36.11 | 36.47 | 35.18 | 35.44 | 35.44 | qfq | 768,919 | 27,475,843 | -2.82% |
| 2023-11-23 | 35.70 | 37.03 | 35.10 | 36.47 | 36.47 | qfq | 1,264,072 | 46,199,000 | 2.56% |
| 2023-11-22 | 35.98 | 36.30 | 35.35 | 35.56 | 35.56 | qfq | 759,176 | 27,192,325 | -1.36% |
| 2023-11-21 | 36.53 | 36.89 | 35.71 | 36.05 | 36.05 | qfq | 1,264,073 | 45,884,298 | -0.96% |
| 2023-11-20 | 39.50 | 39.54 | 36.39 | 36.40 | 36.40 | qfq | 1,213,735 | 45,291,120 | -5.18% |
| 2023-11-17 | 38.49 | 38.60 | 37.56 | 38.39 | 38.39 | qfq | 734,255 | 27,995,441 | 0.60% |
| 2023-11-16 | 37.63 | 38.45 | 37.00 | 38.16 | 38.16 | qfq | 883,214 | 33,589,028 | 1.19% |
| 2023-11-15 | 37.20 | 37.88 | 37.06 | 37.71 | 37.71 | qfq | 986,798 | 37,024,703 | 2.42% |
| 2023-11-14 | 35.78 | 37.00 | 35.78 | 36.82 | 36.82 | qfq | 656,189 | 24,068,712 | 1.38% |
| 2023-11-13 | 35.55 | 36.33 | 34.91 | 36.32 | 36.32 | qfq | 730,518 | 26,117,774 | 2.22% |
| 2023-11-10 | 36.26 | 36.26 | 35.50 | 35.53 | 35.53 | qfq | 756,257 | 27,050,471 | -1.58% |
| 2023-11-09 | 36.49 | 36.64 | 35.80 | 36.10 | 36.10 | qfq | 827,546 | 29,923,993 | -1.10% |
| 2023-11-08 | 37.39 | 37.69 | 36.39 | 36.50 | 36.50 | qfq | 1,109,650 | 40,930,989 | -2.43% |
| 2023-11-07 | 36.05 | 37.58 | 35.73 | 37.41 | 37.41 | qfq | 829,019 | 30,626,850 | 2.97% |
| 2023-11-06 | 34.83 | 36.94 | 34.50 | 36.33 | 36.33 | qfq | 1,073,420 | 38,538,965 | 4.28% |
| 2023-11-03 | 35.80 | 35.80 | 34.69 | 34.84 | 34.84 | qfq | 605,004 | 21,187,000 | -1.50% |
| 2023-11-02 | 36.00 | 36.14 | 35.30 | 35.37 | 35.37 | qfq | 782,390 | 27,874,406 | -2.29% |
| 2023-11-01 | 36.19 | 36.34 | 35.21 | 36.20 | 36.20 | qfq | 995,643 | 35,811,789 | 0.14% |
| 2023-10-31 | 36.90 | 36.99 | 35.20 | 36.15 | 36.15 | qfq | 1,360,763 | 48,919,955 | -2.98% |
| 2023-10-30 | 35.40 | 37.86 | 35.11 | 37.26 | 37.26 | qfq | 2,107,682 | 78,006,820 | 4.81% |
| 2023-10-27 | 35.08 | 36.15 | 34.81 | 35.55 | 35.55 | qfq | 1,087,871 | 38,743,845 | 1.34% |
| 2023-10-26 | 36.11 | 36.60 | 34.94 | 35.08 | 35.08 | qfq | 1,777,350 | 63,129,146 | -3.36% |
| 2023-10-25 | 34.28 | 36.88 | 34.28 | 36.30 | 36.30 | qfq | 3,407,851 | 123,341,940 | 6.83% |
| 2023-10-24 | 33.40 | 34.45 | 32.10 | 33.98 | 33.98 | qfq | 1,886,962 | 63,875,018 | 3.16% |
| 2023-10-23 | 33.43 | 34.27 | 32.63 | 32.94 | 32.94 | qfq | 1,544,808 | 51,426,853 | -1.47% |
| 2023-10-20 | 33.06 | 34.31 | 32.63 | 33.43 | 33.43 | qfq | 1,687,465 | 56,775,914 | 0.45% |
| 2023-10-19 | 33.09 | 34.13 | 32.59 | 33.28 | 33.28 | qfq | 1,613,838 | 54,210,348 | 0.48% |
| 2023-10-18 | 33.88 | 34.04 | 33.12 | 33.12 | 33.12 | qfq | 1,223,453 | 40,960,414 | -2.93% |
| 2023-10-17 | 33.69 | 34.60 | 33.10 | 34.12 | 34.12 | qfq | 1,777,692 | 60,615,724 | 1.01% |
| 2023-10-16 | 33.06 | 34.11 | 33.06 | 33.78 | 33.78 | qfq | 1,374,693 | 46,379,956 | 3.27% |
| 2023-10-13 | 33.84 | 33.84 | 31.83 | 32.71 | 32.71 | qfq | 1,301,731 | 42,320,613 | 0.09% |
| 2023-10-12 | 32.72 | 34.78 | 32.20 | 32.68 | 32.68 | qfq | 2,369,545 | 78,590,605 | 1.65% |
| 2023-10-11 | 32.30 | 32.63 | 31.65 | 32.15 | 32.15 | qfq | 672,835 | 21,582,844 | -0.80% |
| 2023-10-10 | 30.61 | 32.90 | 30.61 | 32.41 | 32.41 | qfq | 2,406,577 | 77,595,473 | 4.04% |
| 2023-10-09 | 31.00 | 31.55 | 30.10 | 31.15 | 31.15 | qfq | 1,511,781 | 46,736,513 | 1.47% |
| 2023-09-28 | 30.69 | 30.88 | 30.39 | 30.70 | 30.70 | qfq | 1,339,005 | 41,057,389 | 0.99% |
| 2023-09-27 | 29.80 | 30.67 | 29.41 | 30.40 | 30.40 | qfq | 1,592,874 | 48,048,462 | 2.15% |
| 2023-09-26 | 28.50 | 30.18 | 28.18 | 29.76 | 29.76 | qfq | 1,725,249 | 51,004,599 | 3.51% |
| 2023-09-25 | 27.10 | 29.10 | 27.04 | 28.75 | 28.75 | qfq | 1,820,897 | 51,690,224 | 5.70% |
| 2023-09-22 | 25.71 | 27.42 | 25.71 | 27.20 | 27.20 | qfq | 1,159,916 | 31,153,656 | 4.58% |
| 2023-09-21 | 25.90 | 26.50 | 25.88 | 26.01 | 26.01 | qfq | 437,300 | 11,432,661 | -0.04% |
| 2023-09-20 | 26.35 | 26.49 | 25.98 | 26.02 | 26.02 | qfq | 365,680 | 9,565,875 | -0.84% |
| 2023-09-19 | 26.94 | 26.94 | 26.15 | 26.24 | 26.24 | qfq | 279,475 | 7,361,403 | -1.58% |
| 2023-09-18 | 26.40 | 27.25 | 25.81 | 26.66 | 26.66 | qfq | 448,937 | 12,004,605 | 2.03% |
| 2023-09-15 | 26.50 | 26.50 | 25.92 | 26.13 | 26.13 | qfq | 394,314 | 10,301,567 | -0.42% |
| 2023-09-14 | 26.49 | 26.58 | 26.09 | 26.24 | 26.24 | qfq | 369,030 | 9,692,103 | -0.87% |
| 2023-09-13 | 27.30 | 27.30 | 26.24 | 26.47 | 26.47 | qfq | 464,552 | 12,366,031 | -2.47% |
| 2023-09-12 | 27.78 | 27.78 | 27.00 | 27.14 | 27.14 | qfq | 336,181 | 9,164,974 | -1.60% |
| 2023-09-11 | 26.98 | 27.89 | 26.72 | 27.58 | 27.58 | qfq | 754,337 | 20,718,207 | 3.53% |
| 2023-09-08 | 27.30 | 27.30 | 26.56 | 26.64 | 26.64 | qfq | 502,548 | 13,465,974 | -1.04% |
| 2023-09-07 | 27.89 | 27.90 | 26.80 | 26.92 | 26.92 | qfq | 783,052 | 21,242,085 | -2.68% |
| 2023-09-06 | 27.89 | 27.89 | 27.36 | 27.66 | 27.66 | qfq | 538,589 | 14,893,859 | 0.55% |
| 2023-09-05 | 28.24 | 28.49 | 27.50 | 27.51 | 27.51 | qfq | 699,379 | 19,463,603 | -2.24% |
| 2023-09-04 | 27.89 | 28.36 | 27.81 | 28.14 | 28.14 | qfq | 780,908 | 21,943,366 | 0.86% |
| 2023-09-01 | 28.01 | 28.29 | 27.76 | 27.90 | 27.90 | qfq | 312,319 | 8,725,723 | -0.78% |
| 2023-08-31 | 28.31 | 28.40 | 28.01 | 28.12 | 28.12 | qfq | 369,149 | 10,396,504 | -1.16% |
| 2023-08-30 | 28.64 | 28.73 | 28.14 | 28.45 | 28.45 | qfq | 583,297 | 16,632,525 | 0.53% |
| 2023-08-29 | 27.50 | 28.43 | 26.50 | 28.30 | 28.30 | qfq | 973,814 | 27,039,624 | 6.35% |
| 2023-08-28 | 28.00 | 28.00 | 26.45 | 26.61 | 26.61 | qfq | 825,249 | 22,381,561 | 1.33% |
| 2023-08-25 | 27.90 | 29.07 | 26.11 | 26.26 | 26.26 | qfq | 1,520,958 | 41,947,969 | -4.89% |
| 2023-08-24 | 27.83 | 27.83 | 27.00 | 27.61 | 27.61 | qfq | 360,760 | 9,893,739 | 0.44% |
| 2023-08-23 | 28.36 | 28.36 | 27.30 | 27.49 | 27.49 | qfq | 481,173 | 13,345,505 | -1.40% |
| 2023-08-22 | 28.91 | 28.92 | 27.39 | 27.88 | 27.88 | qfq | 715,402 | 19,872,805 | -1.62% |
| 2023-08-21 | 28.64 | 28.68 | 28.09 | 28.34 | 28.34 | qfq | 366,577 | 10,429,523 | 0.39% |
| 2023-08-18 | 28.01 | 28.75 | 27.93 | 28.23 | 28.23 | qfq | 346,578 | 9,827,701 | 0.97% |
| 2023-08-17 | 27.51 | 28.00 | 27.25 | 27.96 | 27.96 | qfq | 308,872 | 8,574,397 | 0.90% |
| 2023-08-16 | 27.49 | 28.00 | 27.28 | 27.71 | 27.71 | qfq | 626,443 | 17,388,272 | 0.69% |
| 2023-08-15 | 27.81 | 28.28 | 27.49 | 27.52 | 27.52 | qfq | 428,753 | 11,863,959 | -2.03% |
| 2023-08-14 | 28.30 | 28.30 | 27.78 | 28.09 | 28.09 | qfq | 283,544 | 7,936,213 | 0.04% |
| 2023-08-11 | 28.88 | 28.88 | 28.08 | 28.08 | 28.08 | qfq | 384,104 | 10,880,307 | -1.72% |
| 2023-08-10 | 28.36 | 28.97 | 28.36 | 28.57 | 28.57 | qfq | 312,622 | 8,933,003 | -0.07% |
| 2023-08-09 | 29.01 | 29.38 | 28.55 | 28.59 | 28.59 | qfq | 374,390 | 10,739,816 | -1.28% |
| 2023-08-08 | 29.29 | 29.34 | 28.85 | 28.96 | 28.96 | qfq | 343,132 | 9,943,818 | -1.36% |
| 2023-08-07 | 29.22 | 29.71 | 29.16 | 29.36 | 29.36 | qfq | 279,263 | 8,200,216 | 0.03% |
| 2023-08-04 | 29.80 | 30.14 | 29.33 | 29.35 | 29.35 | qfq | 456,881 | 13,488,157 | -1.18% |
| 2023-08-03 | 30.21 | 30.49 | 29.68 | 29.70 | 29.70 | qfq | 434,018 | 12,966,638 | -1.53% |
| 2023-08-02 | 30.13 | 30.50 | 29.89 | 30.16 | 30.16 | qfq | 628,122 | 18,962,911 | 0.27% |
| 2023-08-01 | 30.56 | 30.98 | 30.03 | 30.08 | 30.08 | qfq | 643,068 | 19,477,266 | -1.67% |
| 2023-07-31 | 30.43 | 31.30 | 30.15 | 30.59 | 30.59 | qfq | 621,582 | 19,062,485 | 0.69% |
| 2023-07-28 | 30.07 | 30.89 | 30.01 | 30.38 | 30.38 | qfq | 617,126 | 18,726,134 | 0.03% |
| 2023-07-27 | 30.09 | 31.24 | 30.07 | 30.37 | 30.37 | qfq | 582,747 | 17,819,179 | -0.20% |
| 2023-07-26 | 30.33 | 31.00 | 30.21 | 30.43 | 30.43 | qfq | 542,110 | 16,531,386 | -0.49% |
| 2023-07-25 | 30.18 | 31.45 | 29.80 | 30.58 | 30.58 | qfq | 1,298,648 | 39,851,847 | 2.10% |
| 2023-07-24 | 29.63 | 30.31 | 29.33 | 29.95 | 29.95 | qfq | 846,274 | 25,309,676 | -0.07% |
| 2023-07-21 | 30.30 | 30.57 | 29.86 | 29.97 | 29.97 | qfq | 676,327 | 20,334,415 | -0.56% |
| 2023-07-20 | 30.74 | 31.07 | 30.14 | 30.14 | 30.14 | qfq | 624,087 | 19,086,390 | -3.09% |
| 2023-07-19 | 30.58 | 31.20 | 30.46 | 31.10 | 31.10 | qfq | 1,040,263 | 32,075,901 | 0.19% |
| 2023-07-18 | 31.20 | 31.51 | 30.17 | 31.04 | 31.04 | qfq | 1,344,111 | 41,224,059 | -27.54% |