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
倍轻松688793.SH
最近收盘价16.162026-07-17
最近交易日2026-07-17
成交量（股）2,846,602
成交额（元）46,968,018
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 16.27 | 16.96 | 16.03 | 16.16 | 16.16 | qfq | 2,846,602 | 46,968,018 | -2.12% |
| 2026-07-16 | 16.34 | 16.94 | 16.10 | 16.51 | 16.51 | qfq | 1,690,576 | 28,006,885 | 1.35% |
| 2026-07-15 | 16.73 | 16.75 | 15.62 | 16.29 | 16.29 | qfq | 1,480,004 | 23,782,252 | 2.26% |
| 2026-07-14 | 15.48 | 15.94 | 15.27 | 15.93 | 15.93 | qfq | 1,285,585 | 20,084,439 | 2.91% |
| 2026-07-13 | 16.10 | 16.18 | 15.41 | 15.48 | 15.48 | qfq | 1,323,271 | 20,640,630 | -3.43% |
| 2026-07-10 | 15.62 | 16.40 | 15.33 | 16.03 | 16.03 | qfq | 1,550,337 | 24,807,526 | 2.49% |
| 2026-07-09 | 15.50 | 15.86 | 15.20 | 15.64 | 15.64 | qfq | 1,356,241 | 20,988,473 | 0.84% |
| 2026-07-08 | 15.82 | 15.95 | 15.38 | 15.51 | 15.51 | qfq | 1,182,261 | 18,457,238 | -1.65% |
| 2026-07-07 | 16.31 | 16.36 | 15.64 | 15.77 | 15.77 | qfq | 1,322,439 | 21,044,888 | -3.31% |
| 2026-07-06 | 16.78 | 16.90 | 16.30 | 16.31 | 16.31 | qfq | 1,696,997 | 28,052,964 | -2.92% |
| 2026-07-03 | 17.05 | 17.19 | 16.53 | 16.80 | 16.80 | qfq | 2,034,422 | 34,315,559 | -0.77% |
| 2026-07-02 | 16.98 | 17.65 | 16.83 | 16.93 | 16.93 | qfq | 2,063,432 | 35,480,897 | -0.70% |
| 2026-07-01 | 16.11 | 17.39 | 15.81 | 17.05 | 17.05 | qfq | 2,731,479 | 45,695,551 | 5.83% |
| 2026-06-30 | 16.25 | 16.40 | 15.80 | 16.11 | 16.11 | qfq | 1,740,353 | 28,029,174 | -0.12% |
| 2026-06-29 | 16.13 | 16.50 | 15.50 | 16.13 | 16.13 | qfq | 2,444,217 | 39,282,306 | 1.00% |
| 2026-06-26 | 16.66 | 16.77 | 15.97 | 15.97 | 15.97 | qfq | 2,125,820 | 34,573,125 | -5.78% |
| 2026-06-25 | 17.19 | 17.31 | 16.51 | 16.95 | 16.95 | qfq | 1,990,938 | 33,588,866 | -2.36% |
| 2026-06-24 | 18.50 | 18.50 | 17.13 | 17.36 | 17.36 | qfq | 2,362,335 | 41,486,676 | -6.26% |
| 2026-06-23 | 19.26 | 19.87 | 18.21 | 18.52 | 18.52 | qfq | 3,334,343 | 63,089,374 | -2.88% |
| 2026-06-22 | 16.87 | 19.34 | 16.82 | 19.07 | 19.07 | qfq | 5,024,669 | 91,023,921 | 13.11% |
| 2026-06-18 | 16.70 | 17.02 | 16.30 | 16.86 | 16.86 | qfq | 1,766,606 | 29,616,949 | -0.30% |
| 2026-06-17 | 17.79 | 17.80 | 16.80 | 16.91 | 16.91 | qfq | 2,273,460 | 38,878,532 | -4.73% |
| 2026-06-16 | 18.35 | 18.53 | 17.42 | 17.75 | 17.75 | qfq | 2,476,582 | 44,336,469 | -2.90% |
| 2026-06-15 | 18.50 | 19.12 | 18.09 | 18.28 | 18.28 | qfq | 3,127,259 | 58,367,442 | 2.35% |
| 2026-06-12 | 17.53 | 18.68 | 17.48 | 17.86 | 17.86 | qfq | 2,290,455 | 41,248,710 | 1.71% |
| 2026-06-11 | 18.00 | 18.00 | 16.86 | 17.56 | 17.56 | qfq | 1,857,817 | 32,021,878 | 0.34% |
| 2026-06-10 | 17.35 | 17.70 | 17.02 | 17.50 | 17.50 | qfq | 1,300,770 | 22,582,403 | 0.11% |
| 2026-06-09 | 17.54 | 17.85 | 17.28 | 17.48 | 17.48 | qfq | 1,422,896 | 24,967,812 | 0.11% |
| 2026-06-08 | 18.02 | 18.19 | 17.17 | 17.46 | 17.46 | qfq | 1,890,840 | 33,462,662 | -3.96% |
| 2026-06-05 | 18.00 | 18.55 | 17.20 | 18.18 | 18.18 | qfq | 1,871,866 | 33,703,788 | 2.13% |
| 2026-06-04 | 18.28 | 18.38 | 17.72 | 17.80 | 17.80 | qfq | 1,271,411 | 22,903,471 | -2.57% |
| 2026-06-03 | 18.65 | 18.74 | 18.08 | 18.27 | 18.27 | qfq | 1,456,310 | 26,678,629 | -1.93% |
| 2026-06-02 | 19.01 | 20.06 | 18.46 | 18.63 | 18.63 | qfq | 2,664,260 | 50,445,672 | -3.32% |
| 2026-06-01 | 18.26 | 19.47 | 18.26 | 19.27 | 19.27 | qfq | 2,902,492 | 55,347,271 | 5.53% |
| 2026-05-29 | 19.28 | 19.44 | 18.10 | 18.26 | 18.26 | qfq | 2,022,385 | 37,670,068 | -4.40% |
| 2026-05-28 | 19.62 | 19.82 | 18.66 | 19.10 | 19.10 | qfq | 2,157,027 | 41,345,542 | -2.40% |
| 2026-05-27 | 20.51 | 20.51 | 19.51 | 19.57 | 19.57 | qfq | 1,953,779 | 38,612,406 | -3.12% |
| 2026-05-26 | 21.16 | 21.33 | 19.90 | 20.20 | 20.20 | qfq | 2,772,424 | 56,480,403 | -5.83% |
| 2026-05-25 | 22.15 | 22.42 | 21.34 | 21.45 | 21.45 | qfq | 2,348,624 | 50,950,594 | -1.97% |
| 2026-05-22 | 22.38 | 22.65 | 21.26 | 21.88 | 21.88 | qfq | 2,825,179 | 61,776,167 | 0.69% |
| 2026-05-21 | 23.15 | 23.24 | 21.45 | 21.73 | 21.73 | qfq | 2,834,783 | 63,567,120 | -6.13% |
| 2026-05-20 | 23.72 | 23.88 | 22.53 | 23.15 | 23.15 | qfq | 3,537,750 | 81,840,831 | -3.42% |
| 2026-05-19 | 24.28 | 24.68 | 23.18 | 23.97 | 23.97 | qfq | 2,632,697 | 62,801,046 | -1.60% |
| 2026-05-18 | 24.90 | 24.92 | 24.02 | 24.36 | 24.36 | qfq | 2,455,936 | 59,895,791 | -2.25% |
| 2026-05-15 | 24.23 | 25.73 | 24.23 | 24.92 | 24.92 | qfq | 2,839,013 | 71,385,771 | 2.85% |
| 2026-05-14 | 25.27 | 25.34 | 24.23 | 24.23 | 24.23 | qfq | 2,458,125 | 60,537,592 | -4.12% |
| 2026-05-13 | 24.99 | 25.41 | 24.37 | 25.27 | 25.27 | qfq | 3,706,954 | 92,421,791 | 1.24% |
| 2026-05-12 | 24.42 | 25.47 | 23.98 | 24.96 | 24.96 | qfq | 3,738,917 | 92,866,844 | 3.10% |
| 2026-05-11 | 22.93 | 24.98 | 22.93 | 24.21 | 24.21 | qfq | 6,299,918 | 151,538,192 | 6.98% |
| 2026-05-08 | 22.58 | 22.78 | 22.40 | 22.63 | 22.63 | qfq | 1,365,593 | 30,876,873 | 0.22% |
| 2026-05-07 | 22.83 | 23.30 | 22.51 | 22.58 | 22.58 | qfq | 2,088,432 | 47,836,771 | -1.83% |
| 2026-05-06 | 22.06 | 23.17 | 21.82 | 23.00 | 23.00 | qfq | 3,065,666 | 69,126,232 | 4.55% |
| 2026-04-30 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | qfq | 1,981,379 | 43,152,277 | 3.72% |
| 2026-04-29 | 20.76 | 21.42 | 20.76 | 21.21 | 21.21 | qfq | 1,074,437 | 22,829,384 | 0.90% |
| 2026-04-28 | 21.50 | 21.50 | 20.85 | 21.02 | 21.02 | qfq | 929,726 | 19,630,746 | -2.23% |
| 2026-04-27 | 20.70 | 21.55 | 20.64 | 21.50 | 21.50 | qfq | 1,971,762 | 41,730,617 | 3.71% |
| 2026-04-24 | 20.56 | 20.89 | 20.21 | 20.73 | 20.73 | qfq | 1,306,486 | 26,885,031 | 0.14% |
| 2026-04-23 | 20.87 | 20.98 | 20.62 | 20.70 | 20.70 | qfq | 1,374,300 | 28,543,657 | -1.43% |
| 2026-04-22 | 21.08 | 21.16 | 20.88 | 21.00 | 21.00 | qfq | 1,014,533 | 21,280,895 | -0.85% |
| 2026-04-21 | 21.20 | 21.36 | 20.92 | 21.18 | 21.18 | qfq | 1,102,137 | 23,272,948 | -0.56% |
| 2026-04-20 | 21.50 | 21.50 | 21.07 | 21.30 | 21.30 | qfq | 1,136,414 | 24,167,778 | -0.42% |
| 2026-04-17 | 21.41 | 21.58 | 21.12 | 21.39 | 21.39 | qfq | 1,576,427 | 33,617,303 | -0.79% |
| 2026-04-16 | 21.36 | 21.64 | 21.09 | 21.56 | 21.56 | qfq | 1,597,611 | 34,124,493 | 0.94% |
| 2026-04-15 | 21.66 | 22.05 | 21.35 | 21.36 | 21.36 | qfq | 1,426,213 | 30,796,540 | -1.11% |
| 2026-04-14 | 21.72 | 22.09 | 21.36 | 21.60 | 21.60 | qfq | 1,494,277 | 32,345,495 | -0.46% |
| 2026-04-13 | 21.88 | 21.88 | 21.18 | 21.70 | 21.70 | qfq | 1,774,521 | 38,142,675 | 0.32% |
| 2026-04-10 | 21.49 | 22.16 | 21.40 | 21.63 | 21.63 | qfq | 1,863,130 | 40,561,493 | 1.17% |
| 2026-04-09 | 22.37 | 22.45 | 21.36 | 21.38 | 21.38 | qfq | 2,014,601 | 43,774,104 | -4.43% |
| 2026-04-08 | 22.02 | 22.55 | 21.90 | 22.37 | 22.37 | qfq | 2,351,796 | 52,382,095 | 4.14% |
| 2026-04-07 | 21.79 | 21.99 | 21.25 | 21.48 | 21.48 | qfq | 2,041,380 | 44,048,585 | -1.56% |
| 2026-04-03 | 23.18 | 23.45 | 21.65 | 21.82 | 21.82 | qfq | 3,342,716 | 74,023,129 | -5.38% |
| 2026-04-02 | 23.86 | 24.45 | 22.80 | 23.06 | 23.06 | qfq | 2,866,288 | 67,115,980 | -4.24% |
| 2026-04-01 | 23.76 | 24.65 | 23.28 | 24.08 | 24.08 | qfq | 3,479,123 | 83,199,871 | 2.77% |
| 2026-03-31 | 24.00 | 24.65 | 23.25 | 23.43 | 23.43 | qfq | 4,212,352 | 101,002,842 | -4.56% |
| 2026-03-30 | 27.60 | 27.70 | 23.61 | 24.55 | 24.55 | qfq | 6,130,667 | 152,515,316 | -12.94% |
| 2026-03-27 | 27.30 | 28.88 | 26.60 | 28.20 | 28.20 | qfq | 4,459,112 | 124,619,637 | 3.30% |
| 2026-03-26 | 27.14 | 27.98 | 25.61 | 27.30 | 27.30 | qfq | 5,250,930 | 141,516,467 | 1.37% |
| 2026-03-25 | 25.19 | 27.25 | 25.19 | 26.93 | 26.93 | qfq | 5,947,454 | 156,736,686 | 9.03% |
| 2026-03-24 | 24.10 | 25.61 | 24.10 | 24.70 | 24.70 | qfq | 4,089,876 | 100,696,402 | 3.61% |
| 2026-03-23 | 23.44 | 24.30 | 22.82 | 23.84 | 23.84 | qfq | 5,958,158 | 140,479,926 | 4.79% |
| 2026-03-20 | 20.93 | 23.88 | 20.93 | 22.75 | 22.75 | qfq | 7,112,935 | 162,443,695 | 9.27% |
| 2026-03-19 | 21.29 | 21.49 | 20.70 | 20.82 | 20.82 | qfq | 973,931 | 20,478,754 | -3.16% |
| 2026-03-18 | 21.09 | 21.50 | 21.00 | 21.50 | 21.50 | qfq | 812,897 | 17,242,619 | 1.70% |
| 2026-03-17 | 21.54 | 21.67 | 21.02 | 21.14 | 21.14 | qfq | 788,517 | 16,829,265 | -1.63% |
| 2026-03-16 | 21.71 | 21.90 | 21.40 | 21.49 | 21.49 | qfq | 804,674 | 17,370,624 | -1.01% |
| 2026-03-13 | 21.86 | 22.11 | 21.50 | 21.71 | 21.71 | qfq | 1,048,216 | 22,915,757 | -0.91% |
| 2026-03-12 | 21.82 | 22.33 | 21.70 | 21.91 | 21.91 | qfq | 1,243,145 | 27,359,801 | 0.14% |
| 2026-03-11 | 22.19 | 22.77 | 21.79 | 21.88 | 21.88 | qfq | 1,416,385 | 31,433,418 | -1.04% |
| 2026-03-10 | 21.44 | 22.11 | 21.36 | 22.11 | 22.11 | qfq | 1,219,943 | 26,665,945 | 3.61% |
| 2026-03-09 | 21.33 | 21.51 | 20.69 | 21.34 | 21.34 | qfq | 1,301,506 | 27,524,468 | -0.79% |
| 2026-03-06 | 20.72 | 21.52 | 20.72 | 21.51 | 21.51 | qfq | 956,179 | 20,342,713 | 3.17% |
| 2026-03-05 | 20.93 | 21.24 | 20.72 | 20.85 | 20.85 | qfq | 1,090,047 | 22,877,447 | 0.87% |
| 2026-03-04 | 20.72 | 21.11 | 20.54 | 20.67 | 20.67 | qfq | 1,059,745 | 21,999,220 | -1.62% |
| 2026-03-03 | 21.98 | 22.28 | 20.92 | 21.01 | 21.01 | qfq | 2,200,061 | 47,431,566 | -4.54% |
| 2026-03-02 | 22.50 | 22.60 | 21.73 | 22.01 | 22.01 | qfq | 1,466,379 | 32,426,163 | -3.46% |
| 2026-02-27 | 22.71 | 22.82 | 22.62 | 22.80 | 22.80 | qfq | 694,757 | 15,792,519 | 0.22% |
| 2026-02-26 | 22.87 | 23.14 | 22.67 | 22.75 | 22.75 | qfq | 1,126,259 | 25,743,869 | -0.57% |
| 2026-02-25 | 23.12 | 23.27 | 22.88 | 22.88 | 22.88 | qfq | 1,002,753 | 23,122,491 | -1.17% |
| 2026-02-24 | 22.89 | 23.15 | 22.80 | 23.15 | 23.15 | qfq | 1,290,275 | 29,699,470 | 1.76% |
| 2026-02-13 | 22.75 | 23.12 | 22.65 | 22.75 | 22.75 | qfq | 823,389 | 18,832,613 | -0.09% |
| 2026-02-12 | 22.90 | 23.13 | 22.53 | 22.77 | 22.77 | qfq | 1,304,861 | 29,787,792 | -0.57% |
| 2026-02-11 | 23.16 | 23.26 | 22.83 | 22.90 | 22.90 | qfq | 1,317,861 | 30,372,023 | -1.12% |
| 2026-02-10 | 23.22 | 23.58 | 23.07 | 23.16 | 23.16 | qfq | 1,444,647 | 33,690,851 | -0.09% |
| 2026-02-09 | 23.16 | 23.23 | 22.88 | 23.18 | 23.18 | qfq | 1,354,861 | 31,271,359 | 2.07% |
| 2026-02-06 | 22.70 | 22.94 | 22.21 | 22.71 | 22.71 | qfq | 1,799,923 | 40,796,723 | -1.13% |
| 2026-02-05 | 22.88 | 23.36 | 22.62 | 22.97 | 22.97 | qfq | 1,449,733 | 33,452,304 | 0.75% |
| 2026-02-04 | 22.57 | 22.90 | 22.35 | 22.80 | 22.80 | qfq | 1,274,203 | 28,905,661 | 1.24% |
| 2026-02-03 | 22.16 | 22.58 | 22.16 | 22.52 | 22.52 | qfq | 978,164 | 21,911,449 | 1.76% |
| 2026-02-02 | 22.29 | 22.67 | 22.08 | 22.13 | 22.13 | qfq | 1,369,257 | 30,725,541 | -1.03% |
| 2026-01-30 | 22.19 | 22.41 | 21.96 | 22.36 | 22.36 | qfq | 1,210,258 | 26,850,096 | 1.27% |
| 2026-01-29 | 22.10 | 22.68 | 21.68 | 22.08 | 22.08 | qfq | 1,380,778 | 30,759,881 | -0.09% |
| 2026-01-28 | 22.67 | 22.68 | 22.02 | 22.10 | 22.10 | qfq | 1,832,128 | 40,841,055 | -2.56% |
| 2026-01-27 | 22.90 | 22.98 | 22.04 | 22.68 | 22.68 | qfq | 1,524,048 | 34,301,441 | -1.35% |
| 2026-01-26 | 23.19 | 23.30 | 22.61 | 22.99 | 22.99 | qfq | 1,929,666 | 44,153,057 | -0.86% |
| 2026-01-23 | 22.88 | 23.25 | 22.88 | 23.19 | 23.19 | qfq | 1,390,752 | 32,121,274 | 1.35% |
| 2026-01-22 | 22.78 | 23.10 | 22.77 | 22.88 | 22.88 | qfq | 1,097,726 | 25,170,157 | 0.22% |
| 2026-01-21 | 22.78 | 22.91 | 22.43 | 22.83 | 22.83 | qfq | 1,284,254 | 29,249,476 | 0.00% |
| 2026-01-20 | 23.02 | 23.27 | 22.58 | 22.83 | 22.83 | qfq | 1,555,218 | 35,575,352 | -0.31% |
| 2026-01-19 | 23.09 | 23.11 | 22.70 | 22.90 | 22.90 | qfq | 1,523,344 | 34,929,899 | -0.26% |
| 2026-01-16 | 23.55 | 23.80 | 22.83 | 22.96 | 22.96 | qfq | 2,034,174 | 46,967,511 | -0.56% |
| 2026-01-15 | 23.57 | 23.72 | 22.90 | 23.09 | 23.09 | qfq | 2,244,659 | 52,024,435 | -1.99% |
| 2026-01-14 | 23.57 | 24.18 | 23.18 | 23.56 | 23.56 | qfq | 2,626,778 | 62,256,050 | 0.17% |
| 2026-01-13 | 24.12 | 24.23 | 23.50 | 23.52 | 23.52 | qfq | 2,586,368 | 61,535,322 | -1.88% |
| 2026-01-12 | 23.46 | 24.09 | 23.38 | 23.97 | 23.97 | qfq | 2,828,746 | 67,070,286 | 1.74% |
| 2026-01-09 | 23.63 | 23.81 | 23.10 | 23.56 | 23.56 | qfq | 3,089,296 | 72,263,229 | -0.46% |
| 2026-01-08 | 23.34 | 24.24 | 23.02 | 23.67 | 23.67 | qfq | 2,827,611 | 66,754,079 | 2.33% |
| 2026-01-07 | 23.44 | 23.64 | 23.06 | 23.13 | 23.13 | qfq | 3,202,719 | 74,359,905 | -2.32% |
| 2026-01-06 | 24.88 | 24.97 | 23.42 | 23.68 | 23.68 | qfq | 4,649,767 | 111,588,270 | -5.20% |
| 2026-01-05 | 21.80 | 26.15 | 21.80 | 24.98 | 24.98 | qfq | 7,641,051 | 181,050,575 | 14.59% |
| 2025-12-31 | 21.92 | 21.99 | 21.63 | 21.80 | 21.80 | qfq | 1,318,020 | 28,738,557 | -0.37% |
| 2025-12-30 | 22.39 | 22.39 | 21.72 | 21.88 | 21.88 | qfq | 2,896,119 | 63,830,243 | -2.28% |
| 2025-12-29 | 22.43 | 22.83 | 22.10 | 22.39 | 22.39 | qfq | 3,356,623 | 75,344,181 | -0.97% |
| 2025-12-26 | 23.99 | 24.08 | 22.01 | 22.61 | 22.61 | qfq | 6,965,771 | 160,749,091 | -14.68% |
| 2025-12-25 | 26.44 | 26.83 | 26.22 | 26.50 | 26.50 | qfq | 539,622 | 14,262,315 | 0.26% |
| 2025-12-24 | 26.50 | 26.50 | 26.06 | 26.43 | 26.43 | qfq | 404,782 | 10,669,648 | 1.23% |
| 2025-12-23 | 26.48 | 26.60 | 25.64 | 26.11 | 26.11 | qfq | 1,011,594 | 26,385,134 | -1.69% |
| 2025-12-22 | 26.63 | 26.92 | 26.52 | 26.56 | 26.56 | qfq | 557,315 | 14,865,793 | -0.23% |
| 2025-12-19 | 26.14 | 27.09 | 26.14 | 26.62 | 26.62 | qfq | 823,494 | 21,967,306 | 1.37% |
| 2025-12-18 | 25.28 | 26.47 | 25.21 | 26.26 | 26.26 | qfq | 979,143 | 25,554,816 | 3.47% |
| 2025-12-17 | 25.30 | 25.50 | 24.95 | 25.38 | 25.38 | qfq | 593,532 | 14,977,241 | 0.67% |
| 2025-12-16 | 26.25 | 26.25 | 25.03 | 25.21 | 25.21 | qfq | 1,266,199 | 32,168,451 | -3.63% |
| 2025-12-15 | 26.31 | 26.66 | 26.00 | 26.16 | 26.16 | qfq | 695,996 | 18,251,325 | -1.06% |
| 2025-12-12 | 26.66 | 26.98 | 26.32 | 26.44 | 26.44 | qfq | 549,155 | 14,622,456 | -0.26% |
| 2025-12-11 | 27.22 | 27.31 | 26.46 | 26.51 | 26.51 | qfq | 626,196 | 16,760,321 | -2.79% |
| 2025-12-10 | 27.20 | 27.57 | 27.03 | 27.27 | 27.27 | qfq | 364,101 | 9,925,496 | -0.33% |
| 2025-12-09 | 27.53 | 27.97 | 27.33 | 27.36 | 27.36 | qfq | 428,923 | 11,829,662 | -1.26% |
| 2025-12-08 | 27.32 | 27.78 | 27.30 | 27.71 | 27.71 | qfq | 719,357 | 19,820,377 | 1.58% |
| 2025-12-05 | 26.86 | 27.38 | 26.45 | 27.28 | 27.28 | qfq | 552,192 | 14,873,980 | 1.98% |
| 2025-12-04 | 27.62 | 27.71 | 26.74 | 26.75 | 26.75 | qfq | 929,146 | 25,068,485 | -2.94% |
| 2025-12-03 | 27.80 | 28.04 | 27.49 | 27.56 | 27.56 | qfq | 645,105 | 17,835,679 | -1.25% |
| 2025-12-02 | 28.18 | 28.21 | 27.75 | 27.91 | 27.91 | qfq | 458,703 | 12,802,112 | -0.96% |
| 2025-12-01 | 28.65 | 28.78 | 28.00 | 28.18 | 28.18 | qfq | 831,213 | 23,592,074 | -1.16% |
| 2025-11-28 | 28.17 | 28.54 | 27.75 | 28.51 | 28.51 | qfq | 682,297 | 19,258,367 | 1.71% |
| 2025-11-27 | 27.90 | 28.30 | 27.65 | 28.03 | 28.03 | qfq | 694,769 | 19,490,541 | 0.97% |
| 2025-11-26 | 28.30 | 28.58 | 27.63 | 27.76 | 27.76 | qfq | 767,021 | 21,461,469 | -1.56% |
| 2025-11-25 | 28.14 | 28.68 | 28.12 | 28.20 | 28.20 | qfq | 534,024 | 15,187,074 | 0.50% |
| 2025-11-24 | 27.86 | 28.25 | 27.60 | 28.06 | 28.06 | qfq | 852,202 | 23,796,419 | 1.74% |
| 2025-11-21 | 29.46 | 29.55 | 27.50 | 27.58 | 27.58 | qfq | 1,405,488 | 39,529,388 | -6.41% |
| 2025-11-20 | 29.30 | 29.77 | 28.91 | 29.47 | 29.47 | qfq | 956,076 | 28,066,485 | 0.82% |
| 2025-11-19 | 29.80 | 29.94 | 29.10 | 29.23 | 29.23 | qfq | 668,499 | 19,660,015 | -2.01% |
| 2025-11-18 | 30.10 | 30.28 | 29.70 | 29.83 | 29.83 | qfq | 777,971 | 23,236,747 | -1.03% |
| 2025-11-17 | 30.38 | 30.40 | 29.88 | 30.14 | 30.14 | qfq | 826,713 | 24,875,608 | -0.92% |
| 2025-11-14 | 30.42 | 30.85 | 30.40 | 30.42 | 30.42 | qfq | 868,018 | 26,652,564 | -0.39% |
| 2025-11-13 | 30.45 | 30.75 | 30.30 | 30.54 | 30.54 | qfq | 831,762 | 25,336,535 | 0.00% |
| 2025-11-12 | 30.51 | 31.00 | 30.32 | 30.54 | 30.54 | qfq | 1,072,476 | 32,859,776 | 0.43% |
| 2025-11-11 | 31.08 | 31.28 | 30.38 | 30.41 | 30.41 | qfq | 1,009,774 | 30,997,233 | -2.28% |
| 2025-11-10 | 29.58 | 31.33 | 29.49 | 31.12 | 31.12 | qfq | 2,333,748 | 71,264,679 | 5.21% |
| 2025-11-07 | 29.55 | 29.74 | 29.26 | 29.58 | 29.58 | qfq | 538,333 | 15,908,476 | 0.03% |
| 2025-11-06 | 30.00 | 30.00 | 29.51 | 29.57 | 29.57 | qfq | 688,454 | 20,420,663 | -1.27% |
| 2025-11-05 | 29.55 | 30.00 | 29.55 | 29.95 | 29.95 | qfq | 789,007 | 23,576,136 | 0.50% |
| 2025-11-04 | 29.57 | 30.13 | 29.47 | 29.80 | 29.80 | qfq | 1,259,894 | 37,482,223 | 0.37% |
| 2025-11-03 | 29.44 | 30.18 | 29.41 | 29.69 | 29.69 | qfq | 1,125,807 | 33,530,793 | 1.06% |
| 2025-10-31 | 28.55 | 29.42 | 28.55 | 29.38 | 29.38 | qfq | 1,037,560 | 30,264,857 | 3.12% |
| 2025-10-30 | 29.25 | 29.28 | 28.44 | 28.49 | 28.49 | qfq | 797,762 | 22,939,330 | -2.23% |
| 2025-10-29 | 29.71 | 29.71 | 28.82 | 29.14 | 29.14 | qfq | 1,167,407 | 33,983,249 | -2.44% |
| 2025-10-28 | 29.80 | 30.26 | 29.30 | 29.87 | 29.87 | qfq | 951,446 | 28,467,457 | 1.22% |
| 2025-10-27 | 29.51 | 29.79 | 29.20 | 29.51 | 29.51 | qfq | 701,539 | 20,702,938 | 0.65% |
| 2025-10-24 | 29.00 | 30.17 | 28.80 | 29.32 | 29.32 | qfq | 1,593,632 | 47,097,726 | 1.81% |
| 2025-10-23 | 28.98 | 29.11 | 28.56 | 28.80 | 28.80 | qfq | 743,093 | 21,347,845 | -0.59% |
| 2025-10-22 | 29.01 | 29.15 | 28.81 | 28.97 | 28.97 | qfq | 469,203 | 13,595,121 | -0.28% |
| 2025-10-21 | 28.67 | 29.12 | 28.54 | 29.05 | 29.05 | qfq | 582,728 | 16,818,781 | 1.33% |
| 2025-10-20 | 28.18 | 28.68 | 28.18 | 28.67 | 28.67 | qfq | 728,298 | 20,690,622 | 2.54% |
| 2025-10-17 | 28.70 | 28.70 | 27.91 | 27.96 | 27.96 | qfq | 706,257 | 19,944,439 | -2.07% |
| 2025-10-16 | 29.01 | 29.02 | 28.44 | 28.55 | 28.55 | qfq | 494,502 | 14,182,587 | -1.69% |
| 2025-10-15 | 28.95 | 29.38 | 28.71 | 29.04 | 29.04 | qfq | 724,649 | 20,971,322 | 0.35% |
| 2025-10-14 | 29.46 | 29.97 | 28.90 | 28.94 | 28.94 | qfq | 719,725 | 21,090,224 | -1.56% |
| 2025-10-13 | 29.00 | 29.64 | 28.21 | 29.40 | 29.40 | qfq | 836,473 | 24,352,870 | -1.51% |
| 2025-10-10 | 29.94 | 30.35 | 29.79 | 29.85 | 29.85 | qfq | 670,135 | 20,153,568 | -0.70% |
| 2025-10-09 | 29.86 | 30.26 | 29.66 | 30.06 | 30.06 | qfq | 566,763 | 17,002,900 | 0.87% |
| 2025-09-30 | 30.03 | 30.15 | 29.77 | 29.80 | 29.80 | qfq | 453,531 | 13,572,264 | -0.40% |
| 2025-09-29 | 29.53 | 30.01 | 29.13 | 29.92 | 29.92 | qfq | 659,920 | 19,605,101 | 0.88% |
| 2025-09-26 | 29.68 | 30.24 | 29.60 | 29.66 | 29.66 | qfq | 533,396 | 15,938,069 | -0.70% |
| 2025-09-25 | 30.09 | 30.55 | 29.75 | 29.87 | 29.87 | qfq | 863,500 | 26,050,341 | -0.40% |
| 2025-09-24 | 29.49 | 30.23 | 29.14 | 29.99 | 29.99 | qfq | 963,006 | 28,798,561 | 1.42% |
| 2025-09-23 | 30.00 | 30.18 | 28.62 | 29.57 | 29.57 | qfq | 1,245,396 | 36,213,566 | -1.56% |
| 2025-09-22 | 30.24 | 30.45 | 29.80 | 30.04 | 30.04 | qfq | 625,061 | 18,802,163 | -0.69% |
| 2025-09-19 | 30.45 | 30.76 | 29.90 | 30.25 | 30.25 | qfq | 848,482 | 25,627,925 | -1.11% |
| 2025-09-18 | 31.48 | 31.72 | 30.27 | 30.59 | 30.59 | qfq | 1,558,450 | 48,493,705 | -2.58% |
| 2025-09-17 | 31.29 | 31.79 | 31.29 | 31.40 | 31.40 | qfq | 1,119,114 | 35,206,800 | 0.58% |
| 2025-09-16 | 30.74 | 31.24 | 30.54 | 31.22 | 31.22 | qfq | 644,382 | 19,987,957 | 1.89% |
| 2025-09-15 | 31.29 | 31.29 | 30.55 | 30.64 | 30.64 | qfq | 915,535 | 28,274,250 | -1.79% |
| 2025-09-12 | 31.32 | 31.52 | 31.00 | 31.20 | 31.20 | qfq | 726,033 | 22,705,901 | -0.35% |
| 2025-09-11 | 30.66 | 31.37 | 30.36 | 31.31 | 31.31 | qfq | 976,833 | 30,173,203 | 1.92% |
| 2025-09-10 | 31.32 | 31.68 | 30.70 | 30.72 | 30.72 | qfq | 1,200,854 | 37,425,526 | -1.60% |
| 2025-09-09 | 31.72 | 31.80 | 31.12 | 31.22 | 31.22 | qfq | 1,018,872 | 32,072,930 | -1.58% |
| 2025-09-08 | 31.26 | 31.85 | 31.01 | 31.72 | 31.72 | qfq | 890,977 | 28,136,777 | 1.24% |
| 2025-09-05 | 31.00 | 31.40 | 30.58 | 31.33 | 31.33 | qfq | 998,981 | 31,072,399 | 1.36% |
| 2025-09-04 | 31.13 | 31.87 | 30.58 | 30.91 | 30.91 | qfq | 1,282,492 | 40,070,677 | -0.77% |
| 2025-09-03 | 31.97 | 32.29 | 30.97 | 31.15 | 31.15 | qfq | 907,951 | 28,712,238 | -2.56% |
| 2025-09-02 | 32.53 | 32.71 | 31.43 | 31.97 | 31.97 | qfq | 1,407,831 | 44,900,705 | -1.72% |
| 2025-09-01 | 32.43 | 32.89 | 31.90 | 32.53 | 32.53 | qfq | 973,815 | 31,761,497 | 0.53% |
| 2025-08-29 | 32.88 | 32.96 | 32.26 | 32.36 | 32.36 | qfq | 1,259,972 | 41,008,217 | -1.88% |
| 2025-08-28 | 33.61 | 34.37 | 31.72 | 32.98 | 32.98 | qfq | 2,714,749 | 89,484,194 | -2.91% |
| 2025-08-27 | 34.67 | 35.88 | 33.92 | 33.97 | 33.97 | qfq | 2,451,130 | 85,992,840 | -2.33% |
| 2025-08-26 | 34.66 | 35.25 | 34.01 | 34.78 | 34.78 | qfq | 1,413,166 | 49,266,249 | 0.35% |
| 2025-08-25 | 34.78 | 35.04 | 34.35 | 34.66 | 34.66 | qfq | 1,691,013 | 58,667,071 | 0.46% |
| 2025-08-22 | 34.01 | 34.84 | 33.71 | 34.50 | 34.50 | qfq | 2,322,194 | 79,767,512 | -1.32% |
| 2025-08-21 | 35.00 | 35.42 | 34.85 | 34.96 | 34.96 | qfq | 1,275,149 | 44,717,016 | -0.37% |
| 2025-08-20 | 34.90 | 35.17 | 34.44 | 35.09 | 35.09 | qfq | 1,363,364 | 47,489,441 | 0.40% |
| 2025-08-19 | 35.44 | 35.44 | 34.50 | 34.95 | 34.95 | qfq | 2,088,602 | 72,996,845 | -1.38% |
| 2025-08-18 | 35.78 | 35.90 | 35.18 | 35.44 | 35.44 | qfq | 2,324,742 | 82,594,962 | -0.95% |
| 2025-08-15 | 35.28 | 35.95 | 35.01 | 35.78 | 35.78 | qfq | 2,129,781 | 75,667,366 | 2.23% |
| 2025-08-14 | 35.85 | 36.44 | 34.80 | 35.00 | 35.00 | qfq | 2,887,609 | 102,203,620 | -2.37% |
| 2025-08-13 | 36.08 | 36.48 | 35.35 | 35.85 | 35.85 | qfq | 2,049,842 | 73,222,604 | -0.64% |
| 2025-08-12 | 35.84 | 36.60 | 35.30 | 36.08 | 36.08 | qfq | 2,488,796 | 89,537,525 | 2.24% |
| 2025-08-11 | 34.40 | 36.20 | 33.77 | 35.29 | 35.29 | qfq | 2,634,450 | 92,790,082 | 2.41% |
| 2025-08-08 | 35.20 | 35.61 | 34.00 | 34.46 | 34.46 | qfq | 2,907,389 | 101,327,777 | -0.38% |
| 2025-08-07 | 34.44 | 34.71 | 33.80 | 34.59 | 34.59 | qfq | 1,792,778 | 61,391,376 | 0.73% |
| 2025-08-06 | 33.72 | 35.42 | 33.72 | 34.34 | 34.34 | qfq | 2,294,298 | 79,059,961 | 1.51% |
| 2025-08-05 | 33.85 | 34.18 | 33.46 | 33.83 | 33.83 | qfq | 1,619,660 | 54,824,418 | 0.12% |
| 2025-08-04 | 33.20 | 33.83 | 32.72 | 33.79 | 33.79 | qfq | 1,455,400 | 48,691,228 | 1.50% |
| 2025-08-01 | 32.77 | 33.30 | 32.60 | 33.29 | 33.29 | qfq | 1,193,006 | 39,400,659 | 2.02% |
| 2025-07-31 | 33.09 | 33.50 | 32.51 | 32.63 | 32.63 | qfq | 1,534,008 | 50,612,875 | -1.27% |
| 2025-07-30 | 33.27 | 33.59 | 32.80 | 33.05 | 33.05 | qfq | 1,233,546 | 40,936,332 | -0.66% |
| 2025-07-29 | 33.68 | 33.68 | 32.68 | 33.27 | 33.27 | qfq | 1,554,119 | 51,397,576 | -1.22% |
| 2025-07-28 | 34.10 | 34.75 | 33.28 | 33.68 | 33.68 | qfq | 1,849,990 | 62,475,453 | -1.23% |
| 2025-07-25 | 33.40 | 34.66 | 32.81 | 34.10 | 34.10 | qfq | 2,907,556 | 98,345,998 | 3.46% |
| 2025-07-24 | 32.39 | 33.11 | 32.25 | 32.96 | 32.96 | qfq | 1,796,416 | 59,096,078 | 1.76% |
| 2025-07-23 | 32.40 | 32.95 | 32.30 | 32.39 | 32.39 | qfq | 1,267,920 | 41,374,987 | -0.52% |
| 2025-07-22 | 32.44 | 33.05 | 32.17 | 32.56 | 32.56 | qfq | 1,834,581 | 59,900,955 | 0.34% |
| 2025-07-21 | 32.15 | 32.48 | 31.60 | 32.45 | 32.45 | qfq | 1,492,305 | 47,846,585 | 0.90% |
| 2025-07-18 | 32.45 | 32.74 | 31.90 | 32.16 | 32.16 | qfq | 1,212,524 | 38,926,076 | -1.05% |
| 2025-07-17 | 32.20 | 32.50 | 32.00 | 32.50 | 32.50 | qfq | 1,284,269 | 41,412,327 | 0.93% |
| 2025-07-16 | 32.74 | 32.80 | 32.16 | 32.20 | 32.20 | qfq | 1,144,193 | 37,127,137 | -0.56% |
| 2025-07-15 | 32.84 | 33.10 | 31.96 | 32.38 | 32.38 | qfq | 1,320,252 | 42,712,832 | -1.67% |
| 2025-07-14 | 32.01 | 33.20 | 31.74 | 32.93 | 32.93 | qfq | 2,227,789 | 72,771,000 | 2.65% |
| 2025-07-11 | 32.01 | 32.45 | 31.98 | 32.08 | 32.08 | qfq | 1,044,025 | 33,596,161 | 0.00% |
| 2025-07-10 | 32.10 | 32.36 | 31.80 | 32.08 | 32.08 | qfq | 1,163,960 | 37,271,638 | 0.50% |
| 2025-07-09 | 32.15 | 32.22 | 31.74 | 31.92 | 31.92 | qfq | 1,133,202 | 36,202,366 | -0.16% |
| 2025-07-08 | 31.70 | 32.24 | 31.53 | 31.97 | 31.97 | qfq | 1,605,528 | 51,381,029 | 1.43% |
| 2025-07-07 | 31.00 | 32.16 | 31.00 | 31.52 | 31.52 | qfq | 1,725,619 | 54,433,528 | -2.69% |
| 2025-07-04 | 33.30 | 33.49 | 32.23 | 32.39 | 32.39 | qfq | 2,082,738 | 68,005,445 | -1.70% |
| 2025-07-03 | 32.94 | 34.29 | 32.73 | 32.95 | 32.95 | qfq | 2,850,821 | 95,044,088 | 0.64% |
| 2025-07-02 | 32.72 | 32.98 | 32.18 | 32.74 | 32.74 | qfq | 1,740,671 | 56,524,855 | -1.30% |
| 2025-07-01 | 33.52 | 34.28 | 32.58 | 33.17 | 33.17 | qfq | 3,157,991 | 105,011,200 | -0.36% |
| 2025-06-30 | 33.48 | 33.97 | 32.95 | 33.29 | 33.29 | qfq | 2,749,848 | 91,566,929 | -0.63% |
| 2025-06-27 | 33.26 | 33.62 | 32.70 | 33.50 | 33.50 | qfq | 1,837,170 | 61,146,318 | 0.72% |
| 2025-06-26 | 34.21 | 34.60 | 32.92 | 33.26 | 33.26 | qfq | 2,907,559 | 97,853,439 | -4.51% |
| 2025-06-25 | 33.90 | 35.01 | 33.46 | 34.83 | 34.83 | qfq | 3,101,054 | 106,090,104 | 3.85% |
| 2025-06-24 | 33.32 | 34.15 | 33.19 | 33.54 | 33.54 | qfq | 2,080,887 | 70,090,055 | 0.66% |
| 2025-06-23 | 32.63 | 33.38 | 32.02 | 33.32 | 33.32 | qfq | 2,589,633 | 84,514,494 | 2.11% |
| 2025-06-20 | 34.11 | 34.29 | 32.52 | 32.63 | 32.63 | qfq | 2,357,440 | 78,243,115 | -4.87% |
| 2025-06-19 | 36.00 | 36.29 | 34.07 | 34.30 | 34.30 | qfq | 2,488,438 | 87,182,754 | -5.12% |
| 2025-06-18 | 36.08 | 36.60 | 35.15 | 36.15 | 36.15 | qfq | 2,675,362 | 95,541,427 | -0.03% |
| 2025-06-17 | 37.80 | 38.98 | 35.75 | 36.16 | 36.16 | qfq | 3,134,775 | 116,004,431 | -3.80% |
| 2025-06-16 | 38.40 | 39.24 | 37.41 | 37.59 | 37.59 | qfq | 2,668,241 | 101,907,935 | -1.73% |
| 2025-06-13 | 39.91 | 40.29 | 37.61 | 38.25 | 38.25 | qfq | 3,241,816 | 125,249,831 | -5.11% |
| 2025-06-12 | 40.00 | 41.73 | 39.50 | 40.31 | 40.31 | qfq | 2,838,246 | 115,081,135 | -0.59% |
| 2025-06-11 | 39.00 | 41.85 | 38.30 | 40.55 | 40.55 | qfq | 3,787,501 | 151,937,337 | 4.08% |
| 2025-06-10 | 40.43 | 40.43 | 38.60 | 38.96 | 38.96 | qfq | 3,587,590 | 140,886,115 | -2.67% |
| 2025-06-09 | 39.90 | 42.87 | 38.09 | 40.03 | 40.03 | qfq | 7,332,543 | 300,101,498 | 6.46% |
| 2025-06-06 | 35.45 | 38.15 | 35.01 | 37.60 | 37.60 | qfq | 6,042,341 | 223,210,041 | 6.36% |
| 2025-06-05 | 32.30 | 35.66 | 32.03 | 35.35 | 35.35 | qfq | 5,578,754 | 189,832,241 | 9.10% |
| 2025-06-04 | 32.50 | 32.66 | 31.71 | 32.40 | 32.40 | qfq | 1,885,101 | 60,605,477 | -0.55% |
| 2025-06-03 | 30.57 | 33.08 | 30.57 | 32.58 | 32.58 | qfq | 3,673,598 | 119,137,665 | 5.00% |
| 2025-05-30 | 30.58 | 31.21 | 30.22 | 31.03 | 31.03 | qfq | 2,220,635 | 68,250,794 | 0.81% |
| 2025-05-29 | 30.83 | 30.99 | 30.00 | 30.78 | 30.78 | qfq | 3,214,843 | 97,821,183 | -0.71% |
| 2025-05-28 | 32.37 | 32.80 | 30.56 | 31.00 | 31.00 | qfq | 2,720,374 | 85,190,667 | -4.79% |
| 2025-05-27 | 31.91 | 33.20 | 31.40 | 32.56 | 32.56 | qfq | 2,826,184 | 91,449,718 | 1.28% |
| 2025-05-26 | 33.27 | 33.78 | 31.62 | 32.15 | 32.15 | qfq | 2,161,828 | 70,055,639 | 0.47% |
| 2025-05-23 | 34.08 | 34.08 | 31.88 | 32.00 | 32.00 | qfq | 2,784,750 | 91,109,161 | -4.19% |
| 2025-05-22 | 34.40 | 36.87 | 33.33 | 33.40 | 33.40 | qfq | 4,540,761 | 158,383,595 | -4.49% |
| 2025-05-21 | 33.00 | 36.23 | 32.38 | 34.97 | 34.97 | qfq | 5,280,610 | 182,053,532 | 6.94% |
| 2025-05-20 | 31.40 | 33.47 | 31.10 | 32.70 | 32.70 | qfq | 5,579,047 | 181,127,386 | 6.51% |
| 2025-05-19 | 29.89 | 30.98 | 29.20 | 30.70 | 30.70 | qfq | 2,899,641 | 87,566,392 | 3.54% |
| 2025-05-16 | 28.23 | 30.35 | 28.23 | 29.65 | 29.65 | qfq | 3,927,043 | 116,378,379 | 3.85% |
| 2025-05-15 | 29.30 | 29.30 | 28.26 | 28.55 | 28.55 | qfq | 2,178,693 | 62,302,034 | -3.29% |
| 2025-05-14 | 29.88 | 30.36 | 28.86 | 29.52 | 29.52 | qfq | 2,690,769 | 79,306,467 | 0.54% |
| 2025-05-13 | 29.72 | 30.27 | 29.04 | 29.36 | 29.36 | qfq | 2,364,290 | 70,144,935 | 0.51% |
| 2025-05-12 | 28.98 | 29.36 | 28.60 | 29.21 | 29.21 | qfq | 1,724,335 | 49,906,522 | 1.92% |
| 2025-05-09 | 29.49 | 30.09 | 28.51 | 28.66 | 28.66 | qfq | 3,160,449 | 91,025,242 | -3.83% |
| 2025-05-08 | 29.30 | 30.73 | 28.99 | 29.80 | 29.80 | qfq | 2,622,286 | 78,822,512 | 1.78% |
| 2025-05-07 | 30.10 | 30.99 | 28.88 | 29.28 | 29.28 | qfq | 3,384,435 | 100,965,289 | -2.53% |
| 2025-05-06 | 28.38 | 30.60 | 28.38 | 30.04 | 30.04 | qfq | 3,953,012 | 117,830,488 | 6.64% |
| 2025-04-30 | 27.40 | 29.19 | 27.29 | 28.17 | 28.17 | qfq | 2,822,498 | 80,484,018 | 2.51% |
| 2025-04-29 | 27.29 | 28.00 | 26.80 | 27.48 | 27.48 | qfq | 2,882,903 | 78,634,765 | -2.31% |
| 2025-04-28 | 29.44 | 29.51 | 27.36 | 28.13 | 28.13 | qfq | 3,489,255 | 97,935,520 | -4.16% |
| 2025-04-25 | 31.55 | 33.40 | 29.31 | 29.35 | 29.35 | qfq | 5,396,225 | 169,724,416 | -4.55% |
| 2025-04-24 | 30.70 | 31.74 | 30.22 | 30.75 | 30.75 | qfq | 2,396,612 | 73,865,513 | 0.39% |
| 2025-04-23 | 27.54 | 32.29 | 27.54 | 30.63 | 30.63 | qfq | 5,393,685 | 162,674,468 | 10.22% |
| 2025-04-22 | 27.00 | 28.26 | 26.74 | 27.79 | 27.79 | qfq | 2,097,421 | 57,681,476 | 2.74% |
| 2025-04-21 | 26.59 | 27.08 | 26.31 | 27.05 | 27.05 | qfq | 1,363,528 | 36,460,097 | 1.42% |
| 2025-04-18 | 26.80 | 27.30 | 26.31 | 26.67 | 26.67 | qfq | 1,228,899 | 32,742,090 | -0.97% |
| 2025-04-17 | 26.73 | 27.45 | 26.73 | 26.93 | 26.93 | qfq | 1,248,833 | 33,896,815 | -0.52% |
| 2025-04-16 | 27.83 | 28.02 | 26.57 | 27.07 | 27.07 | qfq | 1,778,698 | 48,362,988 | -3.87% |
| 2025-04-15 | 28.14 | 28.49 | 27.60 | 28.16 | 28.16 | qfq | 1,572,738 | 43,984,566 | 0.00% |
| 2025-04-14 | 28.34 | 29.29 | 27.81 | 28.16 | 28.16 | qfq | 2,156,272 | 61,388,618 | 1.44% |
| 2025-04-11 | 28.03 | 28.60 | 27.55 | 27.76 | 27.76 | qfq | 2,349,218 | 65,623,586 | -0.39% |
| 2025-04-10 | 27.50 | 29.00 | 27.00 | 27.87 | 27.87 | qfq | 2,416,395 | 68,134,905 | 3.99% |
| 2025-04-09 | 25.57 | 26.96 | 23.83 | 26.80 | 26.80 | qfq | 2,668,627 | 68,793,410 | 1.36% |
| 2025-04-08 | 26.10 | 27.38 | 25.51 | 26.44 | 26.44 | qfq | 2,254,981 | 59,813,001 | 1.30% |
| 2025-04-07 | 30.60 | 31.16 | 26.10 | 26.10 | 26.10 | qfq | 4,560,225 | 126,411,712 | -20.01% |
| 2025-04-03 | 33.60 | 34.36 | 31.66 | 32.63 | 32.63 | qfq | 2,406,580 | 78,621,858 | -3.63% |
| 2025-04-02 | 34.17 | 34.61 | 33.44 | 33.86 | 33.86 | qfq | 2,529,733 | 85,589,699 | -0.91% |
| 2025-04-01 | 33.20 | 35.87 | 32.71 | 34.17 | 34.17 | qfq | 3,958,156 | 136,836,071 | 4.02% |
| 2025-03-31 | 31.88 | 33.76 | 31.02 | 32.85 | 32.85 | qfq | 2,484,989 | 80,770,150 | 2.85% |
| 2025-03-28 | 32.40 | 33.39 | 31.86 | 31.94 | 31.94 | qfq | 1,488,921 | 48,360,411 | -1.96% |
| 2025-03-27 | 32.05 | 34.18 | 31.48 | 32.58 | 32.58 | qfq | 2,667,895 | 88,122,428 | 3.10% |
| 2025-03-26 | 31.23 | 32.44 | 31.23 | 31.60 | 31.60 | qfq | 1,628,842 | 51,829,174 | 1.94% |
| 2025-03-25 | 33.08 | 33.35 | 30.30 | 31.00 | 31.00 | qfq | 3,684,690 | 115,733,591 | -7.05% |
| 2025-03-24 | 35.90 | 36.90 | 32.80 | 33.35 | 33.35 | qfq | 4,342,775 | 151,166,327 | -7.10% |
| 2025-03-21 | 33.88 | 38.57 | 33.88 | 35.90 | 35.90 | qfq | 6,898,075 | 250,984,417 | 6.65% |
| 2025-03-20 | 33.88 | 35.16 | 33.00 | 33.66 | 33.66 | qfq | 4,673,921 | 158,711,281 | -1.98% |
| 2025-03-19 | 32.45 | 35.90 | 31.76 | 34.34 | 34.34 | qfq | 6,339,612 | 217,020,298 | 5.99% |
| 2025-03-18 | 32.90 | 33.40 | 32.00 | 32.40 | 32.40 | qfq | 2,503,872 | 81,300,735 | -1.67% |
| 2025-03-17 | 33.15 | 33.79 | 32.66 | 32.95 | 32.95 | qfq | 2,114,059 | 70,173,536 | -0.90% |
| 2025-03-14 | 32.27 | 33.45 | 31.80 | 33.25 | 33.25 | qfq | 2,629,574 | 86,174,889 | 3.10% |
| 2025-03-13 | 32.66 | 33.38 | 31.46 | 32.25 | 32.25 | qfq | 2,335,394 | 75,598,497 | -1.86% |
| 2025-03-12 | 34.57 | 34.57 | 32.33 | 32.86 | 32.86 | qfq | 4,295,590 | 141,794,765 | -2.69% |
| 2025-03-11 | 35.11 | 35.23 | 33.15 | 33.77 | 33.77 | qfq | 4,578,234 | 156,477,846 | -3.95% |
| 2025-03-10 | 36.00 | 36.38 | 34.50 | 35.16 | 35.16 | qfq | 3,467,221 | 122,165,290 | -3.41% |
| 2025-03-07 | 35.44 | 38.16 | 34.60 | 36.40 | 36.40 | qfq | 6,484,585 | 237,776,574 | 0.00% |
| 2025-03-06 | 34.38 | 38.99 | 34.38 | 36.40 | 36.40 | qfq | 6,354,713 | 234,306,789 | 8.72% |
| 2025-03-05 | 32.00 | 33.57 | 31.91 | 33.48 | 33.48 | qfq | 2,965,841 | 96,944,548 | 2.07% |
| 2025-03-04 | 29.58 | 33.29 | 29.58 | 32.80 | 32.80 | qfq | 4,620,132 | 146,482,831 | 10.89% |
| 2025-03-03 | 29.76 | 30.19 | 29.30 | 29.58 | 29.58 | qfq | 869,306 | 25,797,184 | 0.78% |
| 2025-02-28 | 30.35 | 30.50 | 29.30 | 29.35 | 29.35 | qfq | 1,055,893 | 31,457,899 | -3.23% |
| 2025-02-27 | 30.77 | 30.99 | 29.84 | 30.33 | 30.33 | qfq | 1,472,439 | 44,574,527 | -1.43% |
| 2025-02-26 | 29.88 | 30.99 | 29.82 | 30.77 | 30.77 | qfq | 1,736,171 | 53,081,642 | 2.33% |
| 2025-02-25 | 30.25 | 30.25 | 29.60 | 30.07 | 30.07 | qfq | 1,550,603 | 46,332,479 | -1.31% |
| 2025-02-24 | 30.16 | 31.20 | 29.35 | 30.47 | 30.47 | qfq | 2,510,840 | 76,037,345 | -0.94% |
| 2025-02-21 | 27.96 | 30.91 | 27.81 | 30.76 | 30.76 | qfq | 5,084,579 | 151,877,840 | 10.45% |
| 2025-02-20 | 27.74 | 28.30 | 27.50 | 27.85 | 27.85 | qfq | 1,455,940 | 40,603,379 | 0.80% |
| 2025-02-19 | 27.25 | 27.66 | 27.25 | 27.63 | 27.63 | qfq | 1,032,539 | 28,372,693 | 1.47% |
| 2025-02-18 | 27.94 | 27.95 | 27.06 | 27.23 | 27.23 | qfq | 1,182,098 | 32,509,437 | -2.33% |
| 2025-02-17 | 28.36 | 28.66 | 27.72 | 27.88 | 27.88 | qfq | 1,636,085 | 45,878,527 | -2.00% |
| 2025-02-14 | 28.04 | 28.78 | 27.82 | 28.45 | 28.45 | qfq | 1,161,469 | 32,950,662 | 1.61% |
| 2025-02-13 | 28.90 | 28.92 | 28.00 | 28.00 | 28.00 | qfq | 1,063,769 | 30,073,146 | -2.85% |
| 2025-02-12 | 29.00 | 29.20 | 28.33 | 28.82 | 28.82 | qfq | 1,235,277 | 35,437,679 | 0.00% |
| 2025-02-11 | 29.98 | 30.54 | 28.64 | 28.82 | 28.82 | qfq | 2,895,620 | 86,109,160 | -1.03% |
| 2025-02-10 | 27.35 | 29.24 | 27.35 | 29.12 | 29.12 | qfq | 2,602,385 | 74,504,237 | 6.47% |
| 2025-02-07 | 27.09 | 27.67 | 26.91 | 27.35 | 27.35 | qfq | 1,302,380 | 35,655,066 | 0.92% |
| 2025-02-06 | 26.26 | 27.13 | 26.26 | 27.10 | 27.10 | qfq | 1,338,984 | 35,908,492 | 2.42% |
| 2025-02-05 | 26.50 | 26.80 | 26.00 | 26.46 | 26.46 | qfq | 976,814 | 25,588,610 | 1.19% |
| 2025-01-27 | 26.48 | 26.88 | 26.06 | 26.15 | 26.15 | qfq | 749,828 | 19,857,079 | -1.62% |
| 2025-01-24 | 26.10 | 26.58 | 26.10 | 26.58 | 26.58 | qfq | 990,594 | 26,122,092 | 1.26% |
| 2025-01-23 | 26.42 | 26.78 | 26.25 | 26.25 | 26.25 | qfq | 862,821 | 22,838,477 | 0.31% |
| 2025-01-22 | 26.01 | 26.44 | 25.94 | 26.17 | 26.17 | qfq | 613,575 | 16,058,588 | -0.04% |
| 2025-01-21 | 26.85 | 26.85 | 25.99 | 26.18 | 26.18 | qfq | 963,925 | 25,324,520 | -0.76% |
| 2025-01-20 | 26.73 | 26.95 | 26.27 | 26.38 | 26.38 | qfq | 952,811 | 25,297,304 | -0.15% |
| 2025-01-17 | 26.49 | 26.65 | 26.22 | 26.42 | 26.42 | qfq | 858,076 | 22,668,346 | -0.56% |
| 2025-01-16 | 26.16 | 27.08 | 26.16 | 26.57 | 26.57 | qfq | 1,016,622 | 27,208,103 | 1.41% |
| 2025-01-15 | 26.89 | 26.90 | 26.13 | 26.20 | 26.20 | qfq | 1,242,047 | 32,944,219 | -2.02% |
| 2025-01-14 | 25.78 | 26.84 | 25.73 | 26.74 | 26.74 | qfq | 1,372,700 | 36,317,264 | 3.28% |
| 2025-01-13 | 25.23 | 27.20 | 25.23 | 25.89 | 25.89 | qfq | 1,790,191 | 46,612,796 | -5.51% |
| 2025-01-10 | 29.90 | 30.15 | 27.39 | 27.40 | 27.40 | qfq | 1,925,216 | 55,309,280 | -8.36% |
| 2025-01-09 | 29.70 | 30.13 | 29.50 | 29.90 | 29.90 | qfq | 874,623 | 26,062,130 | 0.00% |
| 2025-01-08 | 30.50 | 30.50 | 28.90 | 29.90 | 29.90 | qfq | 1,783,430 | 52,993,719 | -2.22% |
| 2025-01-07 | 30.91 | 30.91 | 30.04 | 30.58 | 30.58 | qfq | 1,128,553 | 34,258,440 | 0.69% |
| 2025-01-06 | 30.20 | 30.49 | 29.91 | 30.37 | 30.37 | qfq | 1,007,244 | 30,462,526 | 0.63% |
| 2025-01-03 | 30.00 | 30.40 | 29.60 | 30.18 | 30.18 | qfq | 1,478,756 | 44,312,057 | 1.41% |
| 2025-01-02 | 29.84 | 30.50 | 29.60 | 29.76 | 29.76 | qfq | 1,597,920 | 47,889,653 | -0.13% |
| 2024-12-31 | 30.50 | 30.91 | 29.71 | 29.80 | 29.80 | qfq | 1,989,960 | 60,143,050 | -2.58% |
| 2024-12-30 | 32.94 | 32.94 | 30.53 | 30.59 | 30.59 | qfq | 3,480,050 | 109,522,528 | -7.13% |
| 2024-12-27 | 34.19 | 34.29 | 32.88 | 32.94 | 32.94 | qfq | 2,388,927 | 79,776,051 | -3.54% |
| 2024-12-26 | 33.80 | 34.75 | 33.46 | 34.15 | 34.15 | qfq | 2,607,971 | 88,895,926 | 1.10% |
| 2024-12-25 | 34.09 | 34.84 | 33.67 | 33.78 | 33.78 | qfq | 3,046,748 | 103,912,740 | -3.15% |
| 2024-12-24 | 32.12 | 35.00 | 31.10 | 34.88 | 34.88 | qfq | 5,388,867 | 179,114,387 | 7.72% |
| 2024-12-23 | 32.18 | 34.24 | 32.09 | 32.38 | 32.38 | qfq | 4,896,921 | 162,304,009 | -1.28% |
| 2024-12-20 | 30.84 | 34.44 | 30.50 | 32.80 | 32.80 | qfq | 7,307,283 | 240,928,242 | 11.83% |
| 2024-12-19 | 29.56 | 29.59 | 28.88 | 29.33 | 29.33 | qfq | 924,718 | 27,050,379 | -0.98% |
| 2024-12-18 | 29.28 | 29.66 | 28.65 | 29.62 | 29.62 | qfq | 1,388,391 | 40,557,249 | 1.23% |
| 2024-12-17 | 31.26 | 31.26 | 29.12 | 29.26 | 29.26 | qfq | 3,185,401 | 94,899,613 | -7.05% |
| 2024-12-16 | 30.96 | 32.32 | 30.83 | 31.48 | 31.48 | qfq | 2,176,172 | 68,667,610 | 1.84% |
| 2024-12-13 | 31.91 | 31.91 | 30.80 | 30.91 | 30.91 | qfq | 2,366,272 | 73,809,429 | -3.32% |
| 2024-12-12 | 32.18 | 32.19 | 31.14 | 31.97 | 31.97 | qfq | 2,439,815 | 77,200,001 | -0.68% |
| 2024-12-11 | 31.93 | 32.50 | 31.36 | 32.19 | 32.19 | qfq | 3,528,324 | 112,794,333 | 1.58% |
| 2024-12-10 | 31.06 | 32.51 | 30.71 | 31.69 | 31.69 | qfq | 5,225,501 | 164,425,497 | 5.63% |
| 2024-12-09 | 30.43 | 30.43 | 29.51 | 30.00 | 30.00 | qfq | 2,013,767 | 60,262,413 | -1.45% |
| 2024-12-06 | 30.50 | 30.89 | 30.10 | 30.44 | 30.44 | qfq | 2,244,375 | 68,291,771 | -1.36% |
| 2024-12-05 | 30.61 | 30.93 | 30.36 | 30.86 | 30.86 | qfq | 932,852 | 28,624,698 | 0.69% |
| 2024-12-04 | 31.22 | 32.10 | 30.51 | 30.65 | 30.65 | qfq | 1,535,657 | 48,063,044 | -2.91% |
| 2024-12-03 | 32.06 | 32.12 | 31.23 | 31.57 | 31.57 | qfq | 1,363,254 | 43,132,212 | -1.80% |
| 2024-12-02 | 31.50 | 32.39 | 31.22 | 32.15 | 32.15 | qfq | 2,070,776 | 66,228,817 | 1.80% |
| 2024-11-29 | 31.20 | 32.12 | 31.12 | 31.58 | 31.58 | qfq | 1,270,259 | 40,206,991 | 0.83% |
| 2024-11-28 | 31.46 | 32.16 | 31.28 | 31.32 | 31.32 | qfq | 1,512,173 | 47,769,323 | 0.32% |
| 2024-11-27 | 30.55 | 31.30 | 29.77 | 31.22 | 31.22 | qfq | 988,039 | 30,227,885 | 2.23% |
| 2024-11-26 | 30.49 | 31.35 | 30.25 | 30.54 | 30.54 | qfq | 966,805 | 29,816,721 | -0.68% |
| 2024-11-25 | 29.62 | 30.80 | 29.37 | 30.75 | 30.75 | qfq | 1,104,498 | 33,268,332 | 3.57% |
| 2024-11-22 | 30.44 | 31.28 | 29.69 | 29.69 | 29.69 | qfq | 1,541,878 | 47,031,106 | -2.17% |
| 2024-11-21 | 31.00 | 31.00 | 30.10 | 30.35 | 30.35 | qfq | 736,041 | 22,415,545 | -1.04% |
| 2024-11-20 | 30.00 | 30.75 | 29.76 | 30.67 | 30.67 | qfq | 1,050,084 | 31,953,398 | 2.17% |
| 2024-11-19 | 29.44 | 30.02 | 29.21 | 30.02 | 30.02 | qfq | 1,050,895 | 31,093,759 | 1.25% |
| 2024-11-18 | 30.34 | 30.70 | 29.47 | 29.65 | 29.65 | qfq | 1,303,251 | 38,902,434 | -1.82% |
| 2024-11-15 | 31.71 | 31.71 | 30.20 | 30.20 | 30.20 | qfq | 1,423,055 | 44,133,384 | -4.76% |
| 2024-11-14 | 32.15 | 32.69 | 31.70 | 31.71 | 31.71 | qfq | 1,643,213 | 52,668,683 | -2.13% |
| 2024-11-13 | 31.64 | 32.45 | 31.64 | 32.40 | 32.40 | qfq | 2,107,085 | 67,531,665 | 1.19% |
| 2024-11-12 | 32.51 | 33.49 | 31.74 | 32.02 | 32.02 | qfq | 3,937,592 | 128,431,527 | -1.48% |
| 2024-11-11 | 31.41 | 32.59 | 31.32 | 32.50 | 32.50 | qfq | 2,149,707 | 68,831,300 | 2.46% |
| 2024-11-08 | 31.51 | 32.38 | 31.23 | 31.72 | 31.72 | qfq | 2,661,622 | 84,387,727 | 0.83% |
| 2024-11-07 | 30.30 | 31.48 | 30.30 | 31.46 | 31.46 | qfq | 1,979,171 | 61,384,762 | 3.25% |
| 2024-11-06 | 30.70 | 30.96 | 30.33 | 30.47 | 30.47 | qfq | 1,989,352 | 60,880,790 | -0.20% |
| 2024-11-05 | 29.80 | 30.77 | 29.56 | 30.53 | 30.53 | qfq | 1,994,317 | 60,452,275 | 2.11% |
| 2024-11-04 | 29.22 | 29.99 | 29.22 | 29.90 | 29.90 | qfq | 1,448,166 | 42,893,124 | 2.01% |
| 2024-11-01 | 30.32 | 30.57 | 29.21 | 29.31 | 29.31 | qfq | 2,034,435 | 60,920,987 | -3.39% |
| 2024-10-31 | 30.61 | 31.21 | 30.30 | 30.34 | 30.34 | qfq | 2,095,947 | 64,231,727 | -2.07% |
| 2024-10-30 | 31.74 | 31.75 | 30.70 | 30.98 | 30.98 | qfq | 2,388,027 | 74,363,008 | -3.25% |
| 2024-10-29 | 33.04 | 33.20 | 32.00 | 32.02 | 32.02 | qfq | 2,504,550 | 81,584,360 | -3.09% |
| 2024-10-28 | 33.01 | 33.32 | 32.77 | 33.04 | 33.04 | qfq | 2,519,679 | 83,159,294 | -0.21% |
| 2024-10-25 | 33.50 | 33.56 | 32.99 | 33.11 | 33.11 | qfq | 3,440,633 | 114,362,613 | -0.81% |
| 2024-10-24 | 32.98 | 33.59 | 32.80 | 33.38 | 33.38 | qfq | 2,161,721 | 71,747,194 | 0.00% |
| 2024-10-23 | 32.99 | 34.09 | 32.60 | 33.38 | 33.38 | qfq | 4,671,722 | 156,399,931 | 1.95% |
| 2024-10-22 | 32.57 | 32.98 | 32.00 | 32.74 | 32.74 | qfq | 2,446,583 | 79,545,738 | 0.52% |
| 2024-10-21 | 32.40 | 33.04 | 32.39 | 32.57 | 32.57 | qfq | 3,889,356 | 126,940,493 | 0.90% |
| 2024-10-18 | 31.70 | 32.86 | 31.52 | 32.28 | 32.28 | qfq | 3,911,112 | 126,112,111 | 1.19% |
| 2024-10-17 | 33.01 | 33.77 | 31.80 | 31.90 | 31.90 | qfq | 7,088,557 | 229,705,872 | -7.94% |
| 2024-10-16 | 36.60 | 36.60 | 34.21 | 34.65 | 34.65 | qfq | 4,063,597 | 142,893,329 | -10.23% |
| 2024-10-15 | 40.69 | 41.26 | 37.39 | 38.60 | 38.60 | qfq | 4,256,574 | 167,342,876 | -4.64% |
| 2024-10-14 | 40.20 | 41.00 | 37.30 | 40.48 | 40.48 | qfq | 2,459,928 | 96,345,553 | 1.20% |
| 2024-10-11 | 41.01 | 41.01 | 39.00 | 40.00 | 40.00 | qfq | 1,711,442 | 68,463,914 | -4.12% |
| 2024-10-10 | 41.42 | 44.33 | 39.44 | 41.72 | 41.72 | qfq | 3,541,195 | 149,318,654 | -0.24% |
| 2024-10-09 | 42.60 | 42.62 | 37.26 | 41.82 | 41.82 | qfq | 2,701,137 | 109,184,279 | -7.27% |
| 2024-10-08 | 45.40 | 46.60 | 38.88 | 45.10 | 45.10 | qfq | 5,097,694 | 218,188,424 | 13.98% |
| 2024-09-30 | 35.05 | 39.58 | 33.71 | 39.57 | 39.57 | qfq | 5,183,785 | 191,383,445 | 19.98% |
| 2024-09-27 | 32.95 | 33.00 | 32.03 | 32.98 | 32.98 | qfq | 546,179 | 17,786,740 | 2.84% |
| 2024-09-26 | 31.01 | 32.15 | 30.59 | 32.07 | 32.07 | qfq | 1,227,321 | 38,655,962 | 2.66% |
| 2024-09-25 | 31.21 | 32.00 | 31.03 | 31.24 | 31.24 | qfq | 2,056,961 | 64,829,466 | -0.03% |
| 2024-09-24 | 31.36 | 31.79 | 30.60 | 31.25 | 31.25 | qfq | 1,367,906 | 42,616,771 | 0.64% |
| 2024-09-23 | 31.55 | 31.55 | 30.60 | 31.05 | 31.05 | qfq | 419,044 | 12,990,865 | -1.58% |
| 2024-09-20 | 30.51 | 31.70 | 30.27 | 31.55 | 31.55 | qfq | 807,055 | 25,145,439 | 4.23% |
| 2024-09-19 | 30.99 | 31.65 | 30.22 | 30.27 | 30.27 | qfq | 637,797 | 19,823,103 | -2.32% |
| 2024-09-18 | 32.04 | 32.04 | 30.99 | 30.99 | 30.99 | qfq | 180,467 | 5,646,809 | -3.28% |
| 2024-09-13 | 32.21 | 32.49 | 31.35 | 32.04 | 32.04 | qfq | 727,308 | 23,291,468 | -0.53% |
| 2024-09-12 | 32.73 | 33.03 | 32.06 | 32.21 | 32.21 | qfq | 339,036 | 11,012,324 | -1.47% |
| 2024-09-11 | 33.09 | 33.13 | 32.14 | 32.69 | 32.69 | qfq | 458,119 | 14,952,880 | -0.85% |
| 2024-09-10 | 32.68 | 33.00 | 32.45 | 32.97 | 32.97 | qfq | 714,243 | 23,391,292 | 1.29% |
| 2024-09-09 | 33.09 | 33.50 | 32.01 | 32.55 | 32.55 | qfq | 711,422 | 23,203,640 | -1.48% |
| 2024-09-06 | 32.88 | 33.80 | 32.55 | 33.04 | 33.04 | qfq | 1,904,038 | 63,152,442 | 0.73% |
| 2024-09-05 | 32.28 | 32.98 | 32.28 | 32.80 | 32.80 | qfq | 720,481 | 23,505,264 | 1.45% |
| 2024-09-04 | 32.96 | 33.10 | 32.14 | 32.33 | 32.33 | qfq | 504,374 | 16,413,862 | -1.82% |
| 2024-09-03 | 32.71 | 33.24 | 32.52 | 32.93 | 32.93 | qfq | 753,594 | 24,838,916 | 0.37% |
| 2024-09-02 | 33.45 | 33.51 | 32.50 | 32.81 | 32.81 | qfq | 662,945 | 21,763,949 | -1.71% |
| 2024-08-30 | 32.33 | 33.60 | 32.02 | 33.38 | 33.38 | qfq | 1,471,368 | 48,426,633 | 2.39% |
| 2024-08-29 | 32.01 | 32.88 | 31.80 | 32.60 | 32.60 | qfq | 1,151,316 | 37,283,946 | 1.27% |
| 2024-08-28 | 31.33 | 32.28 | 31.00 | 32.19 | 32.19 | qfq | 852,687 | 27,111,396 | 2.19% |
| 2024-08-27 | 31.98 | 31.98 | 31.15 | 31.50 | 31.50 | qfq | 805,840 | 25,393,044 | 0.03% |
| 2024-08-26 | 31.06 | 31.69 | 30.90 | 31.49 | 31.49 | qfq | 910,290 | 28,589,027 | 1.84% |
| 2024-08-23 | 30.86 | 31.00 | 30.60 | 30.92 | 30.92 | qfq | 752,890 | 23,205,187 | 0.13% |
| 2024-08-22 | 31.30 | 31.88 | 30.72 | 30.88 | 30.88 | qfq | 670,032 | 20,858,004 | -1.47% |
| 2024-08-21 | 30.69 | 32.00 | 30.52 | 31.34 | 31.34 | qfq | 1,599,230 | 50,050,899 | 1.69% |
| 2024-08-20 | 30.61 | 31.10 | 30.02 | 30.82 | 30.82 | qfq | 987,981 | 30,442,314 | 0.72% |
| 2024-08-19 | 29.75 | 30.78 | 28.28 | 30.60 | 30.60 | qfq | 1,654,652 | 48,890,257 | 2.31% |
| 2024-08-16 | 30.57 | 30.83 | 29.62 | 29.91 | 29.91 | qfq | 917,335 | 27,657,372 | -1.48% |
| 2024-08-15 | 30.75 | 31.20 | 29.81 | 30.36 | 30.36 | qfq | 1,264,512 | 38,525,772 | -1.68% |
| 2024-08-14 | 31.00 | 31.36 | 30.79 | 30.88 | 30.88 | qfq | 529,040 | 16,439,057 | -0.32% |
| 2024-08-13 | 31.07 | 31.50 | 30.50 | 30.98 | 30.98 | qfq | 667,507 | 20,696,797 | -0.93% |
| 2024-08-12 | 31.40 | 31.98 | 30.83 | 31.27 | 31.27 | qfq | 958,673 | 29,989,081 | -0.82% |
| 2024-08-09 | 30.91 | 31.75 | 30.79 | 31.53 | 31.53 | qfq | 1,238,871 | 38,621,953 | 1.68% |
| 2024-08-08 | 30.89 | 31.25 | 30.60 | 31.01 | 31.01 | qfq | 1,065,164 | 32,928,287 | 0.39% |
| 2024-08-07 | 30.98 | 31.73 | 30.67 | 30.89 | 30.89 | qfq | 1,102,526 | 34,272,287 | -0.71% |
| 2024-08-06 | 31.17 | 31.23 | 29.88 | 31.11 | 31.11 | qfq | 1,218,338 | 37,513,533 | 1.04% |
| 2024-08-05 | 34.04 | 34.70 | 30.68 | 30.79 | 30.79 | qfq | 3,088,449 | 99,433,583 | -9.57% |
| 2024-08-02 | 32.99 | 35.20 | 32.54 | 34.05 | 34.05 | qfq | 3,154,685 | 107,969,183 | 3.18% |
| 2024-08-01 | 33.98 | 34.06 | 32.60 | 33.00 | 33.00 | qfq | 2,410,038 | 79,802,561 | -1.61% |
| 2024-07-31 | 33.23 | 34.66 | 33.23 | 33.54 | 33.54 | qfq | 3,796,761 | 128,729,445 | 1.39% |
| 2024-07-30 | 35.00 | 35.50 | 32.98 | 33.08 | 33.08 | qfq | 2,821,827 | 95,456,109 | -3.98% |
| 2024-07-29 | 30.80 | 35.10 | 30.71 | 34.45 | 34.45 | qfq | 5,025,534 | 166,851,126 | 11.49% |
| 2024-07-26 | 32.79 | 32.88 | 30.21 | 30.90 | 30.90 | qfq | 3,144,305 | 98,942,497 | -4.66% |
| 2024-07-25 | 31.98 | 32.78 | 31.30 | 32.41 | 32.41 | qfq | 2,118,313 | 67,778,253 | 2.86% |
| 2024-07-24 | 33.50 | 34.10 | 31.42 | 31.51 | 31.51 | qfq | 3,294,033 | 105,957,439 | -7.00% |
| 2024-07-23 | 34.94 | 35.15 | 33.53 | 33.88 | 33.88 | qfq | 1,990,112 | 68,039,821 | -1.57% |
| 2024-07-22 | 33.00 | 35.06 | 32.85 | 34.42 | 34.42 | qfq | 3,321,064 | 114,160,180 | 4.46% |
| 2024-07-19 | 31.00 | 33.10 | 30.59 | 32.95 | 32.95 | qfq | 2,197,776 | 70,619,487 | 6.70% |
| 2024-07-18 | 32.96 | 33.61 | 30.61 | 30.88 | 30.88 | qfq | 1,886,652 | 59,988,697 | -6.28% |
| 2024-07-17 | 32.75 | 34.86 | 32.61 | 32.95 | 32.95 | qfq | 3,036,456 | 102,442,109 | 0.76% |
| 2024-07-16 | 33.20 | 33.80 | 32.11 | 32.70 | 32.70 | qfq | 1,232,835 | 40,509,839 | -0.30% |
| 2024-07-15 | 31.01 | 32.97 | 30.80 | 32.80 | 32.80 | qfq | 1,359,269 | 43,567,250 | 4.36% |
| 2024-07-12 | 31.18 | 32.22 | 31.14 | 31.43 | 31.43 | qfq | 727,119 | 23,084,230 | 0.58% |
| 2024-07-11 | 32.35 | 32.35 | 30.72 | 31.25 | 31.25 | qfq | 1,171,433 | 36,625,343 | -2.13% |
| 2024-07-10 | 31.99 | 32.46 | 31.50 | 31.93 | 31.93 | qfq | 1,351,653 | 43,191,614 | -1.45% |
| 2024-07-09 | 31.00 | 32.55 | 30.72 | 32.40 | 32.40 | qfq | 2,070,225 | 66,377,432 | 4.79% |
| 2024-07-08 | 29.66 | 31.80 | 29.02 | 30.92 | 30.92 | qfq | 1,339,357 | 41,054,669 | 6.55% |
| 2024-07-05 | 28.21 | 29.09 | 28.01 | 29.02 | 29.02 | qfq | 283,318 | 8,112,613 | 1.82% |
| 2024-07-04 | 28.81 | 28.81 | 28.25 | 28.50 | 28.50 | qfq | 190,778 | 5,423,024 | -1.72% |
| 2024-07-03 | 28.89 | 29.00 | 28.20 | 29.00 | 29.00 | qfq | 249,138 | 7,111,804 | 0.00% |
| 2024-07-02 | 28.99 | 29.24 | 28.31 | 29.00 | 29.00 | qfq | 215,430 | 6,177,225 | 0.00% |
| 2024-07-01 | 29.00 | 29.19 | 28.62 | 29.00 | 29.00 | qfq | 275,211 | 7,949,801 | 0.00% |
| 2024-06-28 | 29.09 | 29.45 | 28.71 | 29.00 | 29.00 | qfq | 247,110 | 7,185,310 | -0.85% |
| 2024-06-27 | 29.16 | 29.87 | 29.16 | 29.25 | 29.25 | qfq | 250,681 | 7,398,706 | -1.45% |
| 2024-06-26 | 29.29 | 29.93 | 29.10 | 29.68 | 29.68 | qfq | 353,330 | 10,429,409 | 0.95% |
| 2024-06-25 | 29.21 | 29.47 | 28.29 | 29.40 | 29.40 | qfq | 362,567 | 10,532,989 | -0.03% |
| 2024-06-24 | 29.31 | 29.50 | 28.42 | 29.41 | 29.41 | qfq | 471,712 | 13,718,023 | -1.24% |
| 2024-06-21 | 29.79 | 29.92 | 28.80 | 29.78 | 29.78 | qfq | 371,997 | 10,921,647 | 0.95% |
| 2024-06-20 | 29.90 | 30.13 | 29.45 | 29.50 | 29.50 | qfq | 314,035 | 9,358,642 | -0.47% |
| 2024-06-19 | 30.17 | 30.17 | 29.30 | 29.64 | 29.64 | qfq | 259,966 | 7,729,664 | -1.79% |
| 2024-06-18 | 30.60 | 30.98 | 30.15 | 30.18 | 30.18 | qfq | 433,543 | 13,178,595 | -1.63% |
| 2024-06-17 | 29.96 | 30.96 | 29.96 | 30.68 | 30.68 | qfq | 635,380 | 19,400,739 | 1.99% |
| 2024-06-14 | 29.99 | 30.36 | 29.43 | 30.08 | 30.08 | qfq | 412,906 | 12,306,113 | -0.40% |
| 2024-06-13 | 30.59 | 30.84 | 30.08 | 30.20 | 30.20 | qfq | 389,127 | 11,797,448 | -1.11% |
| 2024-06-12 | 30.66 | 31.26 | 30.37 | 30.54 | 30.54 | qfq | 435,030 | 13,347,832 | -0.84% |
| 2024-06-11 | 31.00 | 31.14 | 30.00 | 30.80 | 30.80 | qfq | 457,981 | 14,040,776 | -2.47% |
| 2024-06-07 | 32.18 | 32.18 | 30.36 | 31.58 | 31.58 | qfq | 565,434 | 17,602,475 | -0.69% |
| 2024-06-06 | 32.47 | 32.47 | 30.88 | 31.80 | 31.80 | qfq | 850,642 | 26,753,797 | -1.76% |
| 2024-06-05 | 32.05 | 32.85 | 32.05 | 32.37 | 32.37 | qfq | 447,621 | 14,472,804 | -0.09% |
| 2024-06-04 | 30.85 | 33.05 | 30.11 | 32.40 | 32.40 | qfq | 1,854,752 | 59,480,396 | 3.91% |
| 2024-06-03 | 31.68 | 32.24 | 30.46 | 31.18 | 31.18 | qfq | 766,862 | 24,266,943 | -2.07% |
| 2024-05-31 | 31.52 | 31.94 | 31.21 | 31.84 | 31.84 | qfq | 840,879 | 26,688,549 | 1.40% |
| 2024-05-30 | 31.90 | 32.00 | 30.99 | 31.40 | 31.40 | qfq | 1,638,712 | 51,548,704 | -1.41% |
| 2024-05-29 | 30.60 | 32.14 | 29.99 | 31.85 | 31.85 | qfq | 1,139,324 | 35,266,331 | 2.74% |
| 2024-05-28 | 30.92 | 31.17 | 29.25 | 31.00 | 31.00 | qfq | 881,232 | 26,590,046 | -0.96% |
| 2024-05-27 | 30.57 | 31.30 | 29.70 | 31.30 | 31.30 | qfq | 906,465 | 27,409,523 | 2.39% |
| 2024-05-24 | 31.49 | 31.73 | 30.35 | 30.57 | 30.57 | qfq | 476,351 | 14,785,796 | -3.41% |
| 2024-05-23 | 31.79 | 32.08 | 31.54 | 31.65 | 31.65 | qfq | 278,644 | 8,854,190 | -0.88% |
| 2024-05-22 | 31.81 | 31.96 | 31.60 | 31.93 | 31.93 | qfq | 369,489 | 11,731,226 | 0.50% |
| 2024-05-21 | 32.03 | 32.04 | 31.70 | 31.77 | 31.77 | qfq | 274,757 | 8,747,360 | -1.49% |
| 2024-05-20 | 32.41 | 32.63 | 31.57 | 32.25 | 32.25 | qfq | 1,058,725 | 34,010,852 | -0.43% |
| 2024-05-17 | 32.24 | 32.73 | 31.90 | 32.39 | 32.39 | qfq | 218,923 | 7,083,633 | 0.25% |
| 2024-05-16 | 32.40 | 32.78 | 31.81 | 32.31 | 32.31 | qfq | 304,193 | 9,798,693 | -0.95% |
| 2024-05-15 | 32.46 | 33.14 | 32.30 | 32.62 | 32.62 | qfq | 335,559 | 10,998,719 | -0.40% |
| 2024-05-14 | 32.14 | 32.89 | 32.04 | 32.75 | 32.75 | qfq | 642,459 | 20,952,885 | 1.39% |
| 2024-05-13 | 32.44 | 32.81 | 31.31 | 32.30 | 32.30 | qfq | 299,727 | 9,714,321 | -0.15% |
| 2024-05-10 | 32.71 | 33.00 | 31.90 | 32.35 | 32.35 | qfq | 387,102 | 12,501,211 | -1.07% |
| 2024-05-09 | 31.96 | 32.90 | 31.87 | 32.70 | 32.70 | qfq | 548,046 | 17,803,809 | 2.64% |
| 2024-05-08 | 32.38 | 32.38 | 31.82 | 31.86 | 31.86 | qfq | 238,056 | 7,608,067 | -0.75% |
| 2024-05-07 | 32.30 | 32.75 | 31.92 | 32.10 | 32.10 | qfq | 579,853 | 18,638,588 | -1.47% |
| 2024-05-06 | 33.08 | 33.43 | 32.16 | 32.58 | 32.58 | qfq | 930,868 | 30,508,181 | -1.18% |
| 2024-04-30 | 32.53 | 33.28 | 32.53 | 32.97 | 32.97 | qfq | 477,347 | 15,746,098 | 1.10% |
| 2024-04-29 | 31.89 | 33.00 | 31.89 | 32.61 | 32.61 | qfq | 692,166 | 22,430,098 | 1.87% |
| 2024-04-26 | 32.30 | 32.50 | 31.87 | 32.01 | 32.01 | qfq | 425,545 | 13,647,487 | -0.74% |
| 2024-04-25 | 33.99 | 34.70 | 31.78 | 32.25 | 32.25 | qfq | 951,556 | 31,140,154 | -2.57% |
| 2024-04-24 | 32.10 | 33.20 | 32.10 | 33.10 | 33.10 | qfq | 884,299 | 28,829,376 | 2.48% |
| 2024-04-23 | 31.67 | 32.30 | 31.01 | 32.30 | 32.30 | qfq | 594,808 | 18,883,808 | 1.22% |
| 2024-04-22 | 32.00 | 32.31 | 31.33 | 31.91 | 31.91 | qfq | 549,750 | 17,517,933 | -0.62% |
| 2024-04-19 | 31.45 | 32.29 | 31.45 | 32.11 | 32.11 | qfq | 380,846 | 12,172,900 | 0.72% |
| 2024-04-18 | 32.26 | 32.80 | 31.61 | 31.88 | 31.88 | qfq | 480,746 | 15,431,080 | -0.31% |
| 2024-04-17 | 30.17 | 32.30 | 29.88 | 31.98 | 31.98 | qfq | 658,142 | 20,769,327 | 7.64% |
| 2024-04-16 | 30.59 | 30.74 | 29.69 | 29.71 | 29.71 | qfq | 432,161 | 12,928,471 | -2.91% |
| 2024-04-15 | 31.55 | 32.28 | 29.80 | 30.60 | 30.60 | qfq | 760,190 | 23,692,695 | -4.43% |
| 2024-04-12 | 31.56 | 32.97 | 31.42 | 32.02 | 32.02 | qfq | 680,641 | 21,916,821 | 1.97% |
| 2024-04-11 | 31.23 | 31.75 | 30.52 | 31.40 | 31.40 | qfq | 328,287 | 10,301,589 | 1.23% |
| 2024-04-10 | 31.10 | 31.71 | 30.58 | 31.02 | 31.02 | qfq | 444,895 | 13,861,866 | -0.16% |
| 2024-04-09 | 30.26 | 31.26 | 30.03 | 31.07 | 31.07 | qfq | 363,866 | 11,135,782 | 2.95% |
| 2024-04-08 | 30.63 | 30.78 | 30.10 | 30.18 | 30.18 | qfq | 230,334 | 7,011,500 | -1.85% |
| 2024-04-03 | 30.87 | 31.02 | 30.55 | 30.75 | 30.75 | qfq | 172,776 | 5,301,840 | -0.39% |
| 2024-04-02 | 30.76 | 31.09 | 30.61 | 30.87 | 30.87 | qfq | 197,930 | 6,108,453 | 0.06% |
| 2024-04-01 | 30.80 | 31.35 | 30.53 | 30.85 | 30.85 | qfq | 538,259 | 16,649,878 | 0.65% |
| 2024-03-29 | 30.18 | 30.85 | 30.08 | 30.65 | 30.65 | qfq | 219,677 | 6,698,853 | 0.89% |
| 2024-03-28 | 29.00 | 30.60 | 28.98 | 30.38 | 30.38 | qfq | 482,479 | 14,448,624 | 2.91% |
| 2024-03-27 | 30.04 | 30.38 | 29.35 | 29.52 | 29.52 | qfq | 291,660 | 8,684,638 | -1.86% |
| 2024-03-26 | 30.14 | 30.68 | 29.69 | 30.08 | 30.08 | qfq | 312,299 | 9,416,452 | -0.40% |
| 2024-03-25 | 30.10 | 31.11 | 29.60 | 30.20 | 30.20 | qfq | 574,446 | 17,470,393 | 0.33% |
| 2024-03-22 | 30.50 | 30.60 | 29.90 | 30.10 | 30.10 | qfq | 334,833 | 10,094,703 | -1.63% |
| 2024-03-21 | 31.49 | 31.49 | 30.36 | 30.60 | 30.60 | qfq | 517,459 | 15,879,849 | -0.97% |
| 2024-03-20 | 29.98 | 31.05 | 29.84 | 30.90 | 30.90 | qfq | 751,744 | 22,930,094 | 3.00% |
| 2024-03-19 | 30.01 | 30.80 | 29.66 | 30.00 | 30.00 | qfq | 799,790 | 24,015,903 | -0.13% |
| 2024-03-18 | 29.65 | 30.13 | 29.55 | 30.04 | 30.04 | qfq | 468,992 | 14,002,040 | 1.04% |
| 2024-03-15 | 29.20 | 29.90 | 29.00 | 29.73 | 29.73 | qfq | 430,451 | 12,731,367 | 1.43% |
| 2024-03-14 | 29.66 | 30.02 | 28.80 | 29.31 | 29.31 | qfq | 476,124 | 13,930,722 | -1.91% |
| 2024-03-13 | 29.70 | 30.30 | 29.41 | 29.88 | 29.88 | qfq | 456,089 | 13,566,168 | 0.40% |
| 2024-03-12 | 28.60 | 30.18 | 28.55 | 29.76 | 29.76 | qfq | 1,154,413 | 34,236,854 | 4.13% |
| 2024-03-11 | 29.24 | 29.36 | 28.00 | 28.58 | 28.58 | qfq | 1,187,487 | 33,899,800 | -2.26% |
| 2024-03-08 | 29.17 | 29.86 | 28.82 | 29.24 | 29.24 | qfq | 651,315 | 19,029,475 | 0.27% |
| 2024-03-07 | 28.58 | 29.84 | 28.34 | 29.16 | 29.16 | qfq | 1,046,352 | 30,518,333 | 2.50% |
| 2024-03-06 | 26.90 | 29.19 | 26.85 | 28.45 | 28.45 | qfq | 1,583,705 | 44,958,465 | 5.37% |
| 2024-03-05 | 27.59 | 27.67 | 26.52 | 27.00 | 27.00 | qfq | 551,505 | 14,788,000 | -0.95% |
| 2024-03-04 | 27.60 | 27.74 | 26.66 | 27.26 | 27.26 | qfq | 497,827 | 13,508,290 | -1.23% |
| 2024-03-01 | 27.97 | 28.21 | 27.03 | 27.60 | 27.60 | qfq | 454,552 | 12,530,213 | -1.00% |
| 2024-02-29 | 27.00 | 28.32 | 26.63 | 27.88 | 27.88 | qfq | 853,897 | 23,687,095 | 1.86% |
| 2024-02-28 | 29.33 | 29.65 | 26.62 | 27.37 | 27.37 | qfq | 1,153,584 | 32,375,477 | -6.56% |
| 2024-02-27 | 29.59 | 29.59 | 28.78 | 29.29 | 29.29 | qfq | 669,518 | 19,522,749 | -0.58% |
| 2024-02-26 | 28.90 | 29.88 | 28.55 | 29.46 | 29.46 | qfq | 755,192 | 22,036,694 | 2.36% |
| 2024-02-23 | 27.94 | 28.92 | 27.62 | 28.78 | 28.78 | qfq | 733,321 | 20,853,862 | 3.82% |
| 2024-02-22 | 27.03 | 27.80 | 26.53 | 27.72 | 27.72 | qfq | 978,258 | 26,590,762 | 2.36% |
| 2024-02-21 | 26.95 | 27.90 | 26.61 | 27.08 | 27.08 | qfq | 1,046,780 | 28,533,800 | -0.07% |
| 2024-02-20 | 26.88 | 27.19 | 26.38 | 27.10 | 27.10 | qfq | 564,407 | 15,130,644 | -0.37% |
| 2024-02-19 | 27.00 | 27.93 | 26.30 | 27.20 | 27.20 | qfq | 606,514 | 16,426,997 | 0.18% |
| 2024-02-08 | 24.71 | 28.50 | 23.60 | 27.15 | 27.15 | qfq | 1,381,049 | 36,150,968 | 7.65% |
| 2024-02-07 | 25.40 | 26.44 | 21.48 | 25.22 | 25.22 | qfq | 2,232,873 | 53,356,701 | -3.00% |
| 2024-02-06 | 24.56 | 26.00 | 21.00 | 26.00 | 26.00 | qfq | 1,893,664 | 44,013,450 | 4.00% |
| 2024-02-05 | 28.00 | 28.19 | 24.00 | 25.00 | 25.00 | qfq | 1,965,759 | 49,394,742 | -11.66% |
| 2024-02-02 | 28.94 | 28.94 | 26.50 | 28.30 | 28.30 | qfq | 983,299 | 27,330,631 | -0.74% |
| 2024-02-01 | 27.72 | 29.00 | 26.73 | 28.51 | 28.51 | qfq | 662,999 | 18,436,510 | 0.92% |
| 2024-01-31 | 28.80 | 30.22 | 27.60 | 28.25 | 28.25 | qfq | 1,042,470 | 29,954,450 | -2.55% |
| 2024-01-30 | 28.23 | 29.71 | 27.00 | 28.99 | 28.99 | qfq | 1,551,307 | 44,577,117 | 2.44% |
| 2024-01-29 | 29.08 | 29.58 | 27.59 | 28.30 | 28.30 | qfq | 1,048,488 | 29,637,385 | -3.71% |
| 2024-01-26 | 29.61 | 30.07 | 28.70 | 29.39 | 29.39 | qfq | 741,519 | 21,647,671 | -1.01% |
| 2024-01-25 | 29.20 | 29.83 | 28.63 | 29.69 | 29.69 | qfq | 1,110,740 | 32,259,997 | 1.71% |
| 2024-01-24 | 29.85 | 30.13 | 28.18 | 29.19 | 29.19 | qfq | 830,812 | 24,158,835 | -3.18% |
| 2024-01-23 | 30.24 | 30.49 | 28.51 | 30.15 | 30.15 | qfq | 1,734,034 | 50,789,081 | -4.29% |
| 2024-01-22 | 31.93 | 32.08 | 29.68 | 31.50 | 31.50 | qfq | 1,077,814 | 33,093,963 | -1.72% |
| 2024-01-19 | 33.34 | 33.34 | 31.81 | 32.05 | 32.05 | qfq | 707,649 | 22,935,802 | -2.32% |
| 2024-01-18 | 33.23 | 33.45 | 31.68 | 32.81 | 32.81 | qfq | 1,065,444 | 34,652,413 | -1.74% |
| 2024-01-17 | 33.80 | 33.86 | 33.13 | 33.39 | 33.39 | qfq | 616,978 | 20,636,955 | -1.33% |
| 2024-01-16 | 34.37 | 34.55 | 33.13 | 33.84 | 33.84 | qfq | 759,913 | 25,658,533 | -1.54% |
| 2024-01-15 | 36.66 | 36.66 | 34.06 | 34.37 | 34.37 | qfq | 1,332,586 | 46,306,143 | -0.66% |
| 2024-01-12 | 34.82 | 35.00 | 34.50 | 34.60 | 34.60 | qfq | 535,626 | 18,614,072 | -0.63% |
| 2024-01-11 | 35.50 | 35.50 | 34.38 | 34.82 | 34.82 | qfq | 743,059 | 25,919,572 | -0.06% |
| 2024-01-10 | 34.95 | 36.20 | 34.58 | 34.84 | 34.84 | qfq | 1,351,180 | 47,609,154 | -0.85% |
| 2024-01-09 | 34.67 | 35.88 | 34.67 | 35.14 | 35.14 | qfq | 1,048,918 | 36,895,741 | 0.63% |
| 2024-01-08 | 35.12 | 35.50 | 34.38 | 34.92 | 34.92 | qfq | 660,474 | 23,165,734 | -0.34% |
| 2024-01-05 | 36.11 | 36.11 | 34.74 | 35.04 | 35.04 | qfq | 909,425 | 31,858,854 | 0.09% |
| 2024-01-04 | 35.49 | 35.49 | 34.66 | 35.01 | 35.01 | qfq | 413,088 | 14,494,359 | -0.20% |
| 2024-01-03 | 34.95 | 35.60 | 34.40 | 35.08 | 35.08 | qfq | 681,793 | 23,882,326 | 0.34% |
| 2024-01-02 | 33.93 | 35.25 | 33.49 | 34.96 | 34.96 | qfq | 1,707,093 | 59,187,808 | 3.89% |
| 2023-12-29 | 32.15 | 33.86 | 32.15 | 33.65 | 33.65 | qfq | 975,037 | 32,457,601 | 3.95% |
| 2023-12-28 | 31.50 | 33.00 | 30.55 | 32.37 | 32.37 | qfq | 1,204,387 | 38,204,588 | 1.92% |
| 2023-12-27 | 31.95 | 32.39 | 31.11 | 31.76 | 31.76 | qfq | 854,179 | 26,866,056 | -0.59% |
| 2023-12-26 | 32.64 | 32.64 | 31.70 | 31.95 | 31.95 | qfq | 655,882 | 20,978,754 | -2.11% |
| 2023-12-25 | 32.65 | 33.50 | 32.58 | 32.64 | 32.64 | qfq | 742,002 | 24,432,120 | -0.03% |
| 2023-12-22 | 33.72 | 33.72 | 32.24 | 32.65 | 32.65 | qfq | 894,690 | 29,254,897 | -2.27% |
| 2023-12-21 | 33.35 | 33.75 | 32.77 | 33.41 | 33.41 | qfq | 768,997 | 25,569,700 | -0.48% |
| 2023-12-20 | 34.34 | 34.64 | 33.48 | 33.57 | 33.57 | qfq | 383,741 | 13,015,759 | -2.01% |
| 2023-12-19 | 33.65 | 34.49 | 33.65 | 34.26 | 34.26 | qfq | 484,021 | 16,525,460 | 0.26% |
| 2023-12-18 | 34.49 | 34.60 | 34.03 | 34.17 | 34.17 | qfq | 496,302 | 17,009,449 | -0.96% |
| 2023-12-15 | 34.62 | 34.88 | 34.23 | 34.50 | 34.50 | qfq | 437,900 | 15,113,547 | 0.15% |
| 2023-12-14 | 34.22 | 34.99 | 34.05 | 34.45 | 34.45 | qfq | 657,797 | 22,758,388 | 0.67% |
| 2023-12-13 | 35.09 | 35.38 | 34.01 | 34.22 | 34.22 | qfq | 729,076 | 25,053,520 | -2.48% |
| 2023-12-12 | 35.00 | 35.75 | 34.97 | 35.09 | 35.09 | qfq | 505,235 | 17,848,561 | -0.43% |
| 2023-12-11 | 34.93 | 35.77 | 34.57 | 35.24 | 35.24 | qfq | 361,139 | 12,642,041 | 0.43% |
| 2023-12-08 | 35.12 | 35.76 | 34.93 | 35.09 | 35.09 | qfq | 608,268 | 21,500,625 | -0.37% |
| 2023-12-07 | 35.94 | 36.30 | 35.12 | 35.22 | 35.22 | qfq | 685,797 | 24,375,533 | -1.62% |
| 2023-12-06 | 35.00 | 36.55 | 35.00 | 35.80 | 35.80 | qfq | 641,471 | 22,908,710 | 1.27% |
| 2023-12-05 | 36.15 | 36.21 | 34.91 | 35.35 | 35.35 | qfq | 603,575 | 21,582,894 | -2.08% |
| 2023-12-04 | 37.38 | 37.45 | 35.70 | 36.10 | 36.10 | qfq | 1,051,065 | 38,022,871 | -3.42% |
| 2023-12-01 | 30.52 | 38.15 | 30.52 | 37.38 | 37.38 | qfq | 896,301 | 33,577,559 | -2.02% |
| 2023-11-30 | 38.40 | 38.40 | 37.39 | 38.15 | 38.15 | qfq | 479,727 | 18,150,729 | 0.93% |
| 2023-11-29 | 39.00 | 39.00 | 37.51 | 37.80 | 37.80 | qfq | 666,698 | 25,280,540 | -0.79% |
| 2023-11-28 | 38.59 | 39.57 | 37.61 | 38.10 | 38.10 | qfq | 1,016,959 | 39,010,410 | -1.14% |
| 2023-11-27 | 39.24 | 39.87 | 38.45 | 38.54 | 38.54 | qfq | 910,557 | 35,624,502 | -1.73% |
| 2023-11-24 | 39.00 | 39.36 | 38.30 | 39.22 | 39.22 | qfq | 589,157 | 22,925,669 | 0.59% |
| 2023-11-23 | 38.80 | 39.08 | 38.21 | 38.99 | 38.99 | qfq | 528,845 | 20,425,946 | -0.59% |
| 2023-11-22 | 38.95 | 39.45 | 38.78 | 39.22 | 39.22 | qfq | 404,234 | 15,789,128 | -0.15% |
| 2023-11-21 | 39.20 | 39.85 | 38.81 | 39.28 | 39.28 | qfq | 574,909 | 22,561,301 | -0.38% |
| 2023-11-20 | 39.50 | 40.28 | 39.09 | 39.43 | 39.43 | qfq | 865,642 | 34,292,659 | -0.66% |
| 2023-11-17 | 38.34 | 39.88 | 38.20 | 39.69 | 39.69 | qfq | 807,290 | 31,608,976 | 3.09% |
| 2023-11-16 | 38.88 | 38.88 | 38.14 | 38.50 | 38.50 | qfq | 602,713 | 23,193,478 | 0.44% |
| 2023-11-15 | 38.98 | 39.30 | 38.01 | 38.33 | 38.33 | qfq | 588,034 | 22,670,473 | -1.11% |
| 2023-11-14 | 38.10 | 38.85 | 38.01 | 38.76 | 38.76 | qfq | 762,115 | 29,264,730 | 1.20% |
| 2023-11-13 | 37.77 | 39.00 | 37.41 | 38.30 | 38.30 | qfq | 942,841 | 35,976,722 | 1.40% |
| 2023-11-10 | 38.43 | 38.80 | 37.69 | 37.77 | 37.77 | qfq | 693,358 | 26,402,404 | -2.00% |
| 2023-11-09 | 38.13 | 39.08 | 38.05 | 38.54 | 38.54 | qfq | 856,380 | 33,125,729 | 0.57% |
| 2023-11-08 | 38.43 | 38.60 | 37.50 | 38.32 | 38.32 | qfq | 707,286 | 26,915,529 | 0.00% |
| 2023-11-07 | 37.60 | 38.65 | 37.17 | 38.32 | 38.32 | qfq | 712,447 | 27,119,617 | 1.91% |
| 2023-11-06 | 38.25 | 38.48 | 37.29 | 37.60 | 37.60 | qfq | 740,320 | 27,899,831 | -1.67% |
| 2023-11-03 | 36.89 | 38.42 | 36.89 | 38.24 | 38.24 | qfq | 990,327 | 37,714,914 | 3.66% |
| 2023-11-02 | 36.95 | 38.06 | 36.55 | 36.89 | 36.89 | qfq | 1,042,632 | 38,970,994 | -0.16% |
| 2023-11-01 | 37.03 | 37.30 | 36.10 | 36.95 | 36.95 | qfq | 874,713 | 32,069,091 | -0.94% |
| 2023-10-31 | 36.17 | 37.70 | 35.96 | 37.30 | 37.30 | qfq | 1,776,091 | 65,309,784 | 3.04% |
| 2023-10-30 | 36.08 | 36.28 | 35.18 | 36.20 | 36.20 | qfq | 907,239 | 32,487,639 | 0.92% |
| 2023-10-27 | 33.72 | 36.19 | 33.13 | 35.87 | 35.87 | qfq | 1,251,266 | 43,830,033 | 7.43% |
| 2023-10-26 | 32.85 | 33.50 | 32.25 | 33.39 | 33.39 | qfq | 795,314 | 26,219,623 | 1.64% |
| 2023-10-25 | 32.07 | 33.19 | 31.51 | 32.85 | 32.85 | qfq | 896,137 | 29,107,180 | 2.66% |
| 2023-10-24 | 33.03 | 33.03 | 31.65 | 32.00 | 32.00 | qfq | 1,127,703 | 36,165,075 | -1.17% |
| 2023-10-23 | 33.48 | 33.85 | 32.01 | 32.38 | 32.38 | qfq | 657,631 | 21,493,333 | -3.29% |
| 2023-10-20 | 34.43 | 34.58 | 33.35 | 33.48 | 33.48 | qfq | 872,092 | 29,532,232 | -2.76% |
| 2023-10-19 | 33.62 | 35.30 | 33.03 | 34.43 | 34.43 | qfq | 1,128,491 | 39,136,755 | 3.11% |
| 2023-10-18 | 34.48 | 34.90 | 33.34 | 33.39 | 33.39 | qfq | 1,147,924 | 38,868,852 | -3.08% |
| 2023-10-17 | 35.56 | 36.00 | 34.15 | 34.45 | 34.45 | qfq | 989,188 | 34,354,530 | -3.23% |
| 2023-10-16 | 36.00 | 36.14 | 35.35 | 35.60 | 35.60 | qfq | 707,871 | 25,293,742 | -0.95% |
| 2023-10-13 | 36.54 | 36.54 | 35.83 | 35.94 | 35.94 | qfq | 579,632 | 21,005,056 | -0.94% |
| 2023-10-12 | 36.65 | 36.80 | 35.98 | 36.28 | 36.28 | qfq | 826,085 | 30,042,737 | -1.09% |
| 2023-10-11 | 36.49 | 37.06 | 36.06 | 36.68 | 36.68 | qfq | 730,006 | 26,726,031 | 1.21% |
| 2023-10-10 | 36.81 | 36.83 | 35.92 | 36.24 | 36.24 | qfq | 644,045 | 23,355,205 | -1.25% |
| 2023-10-09 | 36.27 | 37.05 | 35.56 | 36.70 | 36.70 | qfq | 935,210 | 33,982,093 | 0.38% |
| 2023-09-28 | 37.50 | 37.50 | 36.26 | 36.56 | 36.56 | qfq | 983,337 | 36,212,509 | -1.48% |
| 2023-09-27 | 37.05 | 37.29 | 36.70 | 37.11 | 37.11 | qfq | 708,895 | 26,274,267 | 0.41% |
| 2023-09-26 | 36.80 | 37.10 | 36.36 | 36.96 | 36.96 | qfq | 625,426 | 23,088,546 | 0.30% |
| 2023-09-25 | 36.77 | 37.41 | 36.56 | 36.85 | 36.85 | qfq | 812,428 | 29,985,289 | 0.14% |
| 2023-09-22 | 36.03 | 36.86 | 35.50 | 36.80 | 36.80 | qfq | 1,471,375 | 53,272,983 | 3.02% |
| 2023-09-21 | 37.04 | 37.04 | 35.42 | 35.72 | 35.72 | qfq | 1,586,059 | 56,756,523 | -2.72% |
| 2023-09-20 | 37.35 | 37.35 | 36.31 | 36.72 | 36.72 | qfq | 1,228,775 | 45,256,480 | -0.89% |
| 2023-09-19 | 38.70 | 38.70 | 36.13 | 37.05 | 37.05 | qfq | 2,565,640 | 95,405,658 | -1.44% |
| 2023-09-18 | 36.49 | 38.28 | 35.35 | 37.59 | 37.59 | qfq | 4,817,079 | 179,422,591 | 4.13% |
| 2023-09-15 | 34.03 | 36.33 | 33.84 | 36.10 | 36.10 | qfq | 2,514,734 | 88,436,775 | 6.08% |
| 2023-09-14 | 31.97 | 34.03 | 31.60 | 34.03 | 34.03 | qfq | 1,289,959 | 42,394,692 | 6.28% |
| 2023-09-13 | 32.47 | 32.90 | 31.59 | 32.02 | 32.02 | qfq | 812,217 | 26,004,146 | -2.08% |
| 2023-09-12 | 32.50 | 32.85 | 32.02 | 32.70 | 32.70 | qfq | 776,591 | 25,296,475 | 0.96% |
| 2023-09-11 | 32.19 | 32.70 | 31.67 | 32.39 | 32.39 | qfq | 614,129 | 19,815,103 | 0.62% |
| 2023-09-08 | 32.47 | 32.84 | 31.65 | 32.19 | 32.19 | qfq | 468,952 | 15,110,746 | -0.95% |
| 2023-09-07 | 33.33 | 33.90 | 32.31 | 32.50 | 32.50 | qfq | 961,603 | 31,529,264 | -2.34% |
| 2023-09-06 | 34.28 | 34.43 | 33.04 | 33.28 | 33.28 | qfq | 793,802 | 26,547,982 | -3.31% |
| 2023-09-05 | 35.79 | 36.21 | 34.26 | 34.42 | 34.42 | qfq | 1,009,192 | 35,314,906 | -3.69% |
| 2023-09-04 | 33.71 | 35.78 | 33.71 | 35.74 | 35.74 | qfq | 2,223,728 | 77,403,404 | 7.72% |
| 2023-09-01 | 33.91 | 35.00 | 32.80 | 33.18 | 33.18 | qfq | 1,146,404 | 38,874,707 | -2.01% |
| 2023-08-31 | 34.03 | 34.33 | 33.00 | 33.86 | 33.86 | qfq | 880,890 | 29,665,972 | -1.40% |
| 2023-08-30 | 33.95 | 34.78 | 32.45 | 34.34 | 34.34 | qfq | 2,646,234 | 90,020,947 | -0.35% |
| 2023-08-29 | 33.04 | 34.79 | 32.51 | 34.46 | 34.46 | qfq | 756,706 | 25,680,617 | 4.61% |
| 2023-08-28 | 36.77 | 36.77 | 32.80 | 32.94 | 32.94 | qfq | 746,921 | 25,354,203 | -3.03% |
| 2023-08-25 | 34.42 | 34.43 | 33.43 | 33.97 | 33.97 | qfq | 450,248 | 15,223,471 | -1.48% |
| 2023-08-24 | 34.12 | 35.05 | 33.99 | 34.48 | 34.48 | qfq | 282,757 | 9,760,226 | 0.88% |
| 2023-08-23 | 35.51 | 35.52 | 34.06 | 34.18 | 34.18 | qfq | 208,973 | 7,228,215 | -2.79% |
| 2023-08-22 | 35.78 | 35.78 | 34.21 | 35.16 | 35.16 | qfq | 403,953 | 14,067,634 | -0.37% |
| 2023-08-21 | 36.70 | 36.98 | 35.17 | 35.29 | 35.29 | qfq | 335,734 | 11,962,925 | -2.51% |
| 2023-08-18 | 36.05 | 36.61 | 35.82 | 36.20 | 36.20 | qfq | 412,727 | 14,957,490 | -0.58% |
| 2023-08-17 | 35.31 | 36.50 | 34.80 | 36.41 | 36.41 | qfq | 513,995 | 18,462,585 | 2.80% |
| 2023-08-16 | 35.22 | 35.62 | 34.75 | 35.42 | 35.42 | qfq | 524,018 | 18,462,426 | 0.54% |
| 2023-08-15 | 35.46 | 35.57 | 34.56 | 35.23 | 35.23 | qfq | 579,722 | 20,331,807 | -0.14% |
| 2023-08-14 | 36.68 | 36.68 | 35.06 | 35.28 | 35.28 | qfq | 489,415 | 17,401,518 | -2.86% |
| 2023-08-11 | 37.48 | 37.48 | 36.31 | 36.32 | 36.32 | qfq | 431,226 | 15,844,525 | -2.31% |
| 2023-08-10 | 37.88 | 37.89 | 37.05 | 37.18 | 37.18 | qfq | 413,113 | 15,418,103 | -1.41% |
| 2023-08-09 | 38.88 | 39.18 | 37.51 | 37.71 | 37.71 | qfq | 890,960 | 33,966,112 | -3.75% |
| 2023-08-08 | 38.88 | 39.50 | 38.30 | 39.18 | 39.18 | qfq | 627,588 | 24,454,398 | 0.90% |
| 2023-08-07 | 38.70 | 39.00 | 38.12 | 38.83 | 38.83 | qfq | 576,566 | 22,223,607 | 0.49% |
| 2023-08-04 | 39.80 | 40.32 | 38.42 | 38.64 | 38.64 | qfq | 738,955 | 28,714,703 | -2.65% |
| 2023-08-03 | 40.25 | 40.25 | 39.03 | 39.69 | 39.69 | qfq | 774,542 | 30,562,391 | -0.08% |
| 2023-08-02 | 40.30 | 41.14 | 39.22 | 39.72 | 39.72 | qfq | 1,188,098 | 47,401,000 | -1.44% |
| 2023-08-01 | 42.93 | 43.60 | 40.06 | 40.30 | 40.30 | qfq | 1,735,094 | 72,055,675 | -7.36% |
| 2023-07-31 | 41.30 | 46.23 | 41.29 | 43.50 | 43.50 | qfq | 2,922,550 | 127,159,775 | 9.85% |
| 2023-07-28 | 38.43 | 40.01 | 38.11 | 39.60 | 39.60 | qfq | 947,801 | 37,245,758 | 2.96% |
| 2023-07-27 | 38.79 | 38.91 | 37.89 | 38.46 | 38.46 | qfq | 722,298 | 27,827,060 | -0.10% |
| 2023-07-26 | 38.43 | 38.78 | 38.01 | 38.50 | 38.50 | qfq | 560,664 | 21,564,242 | 0.39% |
| 2023-07-25 | 38.37 | 38.72 | 37.51 | 38.35 | 38.35 | qfq | 473,471 | 18,102,706 | 1.99% |
| 2023-07-24 | 37.88 | 38.51 | 37.11 | 37.60 | 37.60 | qfq | 637,232 | 24,068,190 | -0.53% |
| 2023-07-21 | 37.71 | 39.13 | 37.59 | 37.80 | 37.80 | qfq | 661,252 | 25,418,880 | -0.26% |
| 2023-07-20 | 37.98 | 38.55 | 37.49 | 37.90 | 37.90 | qfq | 630,786 | 23,995,371 | -0.05% |
| 2023-07-19 | 36.77 | 38.12 | 36.61 | 37.92 | 37.92 | qfq | 657,141 | 24,777,591 | 3.04% |
| 2023-07-18 | 36.77 | 37.17 | 36.08 | 36.80 | 36.80 | qfq | 371,841 | 13,629,604 | 1.04% |