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
宏英智能001266.SZ
最近收盘价31.602026-07-17
最近交易日2026-07-17
成交量（股）3,961,277
成交额（元）130,861,726
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.2998308 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.3015197 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 0.2 | — | — | — | 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 | 35.56 | 35.79 | 31.23 | 31.60 | 31.60 | qfq | 3,961,277 | 130,861,726 | -7.47% |
| 2026-07-16 | 35.28 | 35.97 | 33.73 | 34.15 | 34.15 | qfq | 3,537,300 | 123,294,935 | -5.69% |
| 2026-07-15 | 38.36 | 38.78 | 36.00 | 36.21 | 36.21 | qfq | 3,627,180 | 134,071,220 | -6.63% |
| 2026-07-14 | 37.01 | 39.30 | 36.51 | 38.78 | 38.78 | qfq | 3,168,400 | 120,271,477 | 4.78% |
| 2026-07-13 | 39.70 | 40.36 | 36.92 | 37.01 | 37.01 | qfq | 3,212,660 | 123,569,259 | -8.39% |
| 2026-07-10 | 42.54 | 42.79 | 40.31 | 40.40 | 40.40 | qfq | 2,745,400 | 114,225,172 | -5.10% |
| 2026-07-09 | 42.05 | 43.00 | 40.70 | 42.57 | 42.57 | qfq | 2,457,400 | 103,140,652 | 0.88% |
| 2026-07-08 | 44.54 | 45.19 | 41.70 | 42.20 | 42.20 | qfq | 3,276,000 | 140,318,181 | -5.80% |
| 2026-07-07 | 45.42 | 46.60 | 44.43 | 44.80 | 44.80 | qfq | 2,116,700 | 95,694,533 | -2.29% |
| 2026-07-06 | 46.48 | 47.87 | 45.12 | 45.85 | 45.85 | qfq | 2,583,900 | 119,785,377 | -2.55% |
| 2026-07-03 | 46.38 | 48.00 | 45.91 | 47.05 | 47.05 | qfq | 2,422,100 | 113,949,012 | 0.47% |
| 2026-07-02 | 47.20 | 48.88 | 46.48 | 46.83 | 46.83 | qfq | 3,195,301 | 151,820,104 | -1.91% |
| 2026-07-01 | 49.11 | 49.61 | 47.54 | 47.74 | 47.74 | qfq | 3,565,200 | 173,020,471 | -2.77% |
| 2026-06-30 | 47.37 | 49.49 | 46.80 | 49.10 | 49.10 | qfq | 3,599,840 | 174,956,695 | 4.05% |
| 2026-06-29 | 49.01 | 49.26 | 45.81 | 47.19 | 47.19 | qfq | 5,483,612 | 259,463,235 | -4.34% |
| 2026-06-26 | 50.87 | 51.43 | 48.90 | 49.33 | 49.33 | qfq | 5,395,984 | 269,982,501 | -4.77% |
| 2026-06-25 | 51.20 | 53.25 | 49.53 | 51.80 | 51.80 | qfq | 8,438,003 | 436,085,418 | 2.07% |
| 2026-06-24 | 52.33 | 52.86 | 49.33 | 50.75 | 50.75 | qfq | 6,012,881 | 304,205,849 | -4.66% |
| 2026-06-23 | 51.99 | 54.16 | 51.11 | 53.23 | 53.23 | qfq | 7,325,548 | 386,517,755 | 4.09% |
| 2026-06-22 | 52.77 | 52.77 | 49.49 | 51.14 | 51.14 | qfq | 5,674,581 | 289,128,848 | -3.87% |
| 2026-06-18 | 51.67 | 53.20 | 50.92 | 53.20 | 53.20 | qfq | 5,971,563 | 311,489,738 | 4.68% |
| 2026-06-17 | 51.28 | 52.87 | 50.48 | 50.82 | 50.82 | qfq | 6,591,512 | 338,828,887 | 1.32% |
| 2026-06-16 | 45.60 | 50.16 | 45.04 | 50.16 | 50.16 | qfq | 3,541,720 | 169,549,223 | 10.00% |
| 2026-06-15 | 44.95 | 46.18 | 44.54 | 45.60 | 45.60 | qfq | 3,124,780 | 142,438,847 | 1.67% |
| 2026-06-12 | 46.38 | 46.75 | 44.68 | 44.85 | 44.85 | qfq | 3,277,200 | 149,146,148 | -1.56% |
| 2026-06-11 | 45.80 | 45.80 | 44.61 | 45.56 | 45.56 | qfq | 2,396,046 | 108,299,246 | -0.52% |
| 2026-06-10 | 45.68 | 46.19 | 44.60 | 45.80 | 45.80 | qfq | 2,665,100 | 121,365,202 | -0.41% |
| 2026-06-09 | 45.51 | 46.68 | 45.00 | 45.99 | 45.99 | qfq | 2,812,500 | 128,456,298 | 1.86% |
| 2026-06-08 | 44.26 | 46.50 | 43.56 | 45.15 | 45.15 | qfq | 3,558,279 | 161,338,902 | -3.07% |
| 2026-06-05 | 47.21 | 47.82 | 45.00 | 46.58 | 46.58 | qfq | 4,184,053 | 193,439,730 | -1.31% |
| 2026-06-04 | 46.39 | 47.27 | 46.25 | 47.20 | 47.20 | qfq | 2,422,821 | 113,084,167 | -0.34% |
| 2026-06-03 | 46.80 | 48.96 | 46.45 | 47.36 | 47.07 | qfq | 3,493,820 | 166,551,300 | 0.49% |
| 2026-06-02 | 48.49 | 48.99 | 46.15 | 47.13 | 46.84 | qfq | 3,939,841 | 185,511,655 | -3.42% |
| 2026-06-01 | 50.02 | 50.93 | 48.21 | 48.80 | 48.50 | qfq | 5,139,141 | 253,368,499 | -3.00% |
| 2026-05-29 | 52.30 | 52.79 | 50.09 | 50.31 | 50.00 | qfq | 5,298,620 | 271,910,152 | -4.99% |
| 2026-05-28 | 48.81 | 53.25 | 48.00 | 52.95 | 52.62 | qfq | 7,931,672 | 406,646,884 | 8.37% |
| 2026-05-27 | 51.77 | 52.79 | 48.42 | 48.86 | 48.56 | qfq | 8,874,242 | 442,746,779 | -5.40% |
| 2026-05-26 | 53.06 | 53.72 | 50.55 | 51.65 | 51.33 | qfq | 7,336,173 | 379,622,418 | -4.49% |
| 2026-05-25 | 55.70 | 56.45 | 52.50 | 54.08 | 53.74 | qfq | 10,026,761 | 539,070,849 | -2.65% |
| 2026-05-22 | 51.50 | 56.18 | 50.99 | 55.55 | 55.20 | qfq | 10,483,820 | 557,839,725 | 8.58% |
| 2026-05-21 | 50.96 | 54.66 | 49.67 | 51.16 | 50.84 | qfq | 12,181,916 | 634,827,869 | -0.49% |
| 2026-05-20 | 46.99 | 51.41 | 46.91 | 51.41 | 51.09 | qfq | 9,014,415 | 441,185,547 | 9.99% |
| 2026-05-19 | 48.61 | 49.26 | 46.00 | 46.74 | 46.45 | qfq | 9,728,084 | 457,441,110 | -7.45% |
| 2026-05-18 | 49.55 | 51.21 | 47.51 | 50.50 | 50.19 | qfq | 8,458,195 | 421,132,509 | 3.25% |
| 2026-05-15 | 45.99 | 49.99 | 45.99 | 48.91 | 48.61 | qfq | 7,676,116 | 372,059,993 | 5.48% |
| 2026-05-14 | 46.00 | 47.30 | 45.06 | 46.37 | 46.08 | qfq | 5,817,228 | 269,338,567 | 0.65% |
| 2026-05-13 | 44.43 | 47.08 | 43.88 | 46.07 | 45.78 | qfq | 6,922,609 | 317,315,355 | 3.41% |
| 2026-05-12 | 43.28 | 45.98 | 43.28 | 44.55 | 44.27 | qfq | 6,113,310 | 274,697,006 | 2.18% |
| 2026-05-11 | 43.50 | 44.58 | 43.00 | 43.60 | 43.33 | qfq | 6,126,540 | 267,544,654 | 0.88% |
| 2026-05-08 | 43.36 | 43.80 | 42.85 | 43.22 | 42.95 | qfq | 6,848,620 | 296,112,748 | -1.77% |
| 2026-05-07 | 43.01 | 45.55 | 42.35 | 44.00 | 43.73 | qfq | 11,178,531 | 492,790,360 | 4.22% |
| 2026-05-06 | 41.36 | 42.76 | 40.67 | 42.22 | 41.96 | qfq | 12,803,755 | 533,968,833 | 4.02% |
| 2026-04-30 | 41.90 | 43.45 | 40.35 | 40.59 | 40.34 | qfq | 16,806,961 | 704,106,695 | 2.71% |
| 2026-04-29 | 39.52 | 39.52 | 39.52 | 39.52 | 39.27 | qfq | 3,002,720 | 118,667,494 | 9.99% |
| 2026-04-28 | 35.93 | 35.93 | 35.93 | 35.93 | 35.71 | qfq | 790,340 | 28,396,916 | 10.01% |
| 2026-04-27 | 32.06 | 32.93 | 31.15 | 32.66 | 32.46 | qfq | 1,989,700 | 64,118,635 | 2.54% |
| 2026-04-24 | 32.00 | 32.19 | 31.33 | 31.85 | 31.65 | qfq | 1,531,440 | 48,619,346 | -0.72% |
| 2026-04-23 | 32.83 | 33.31 | 32.00 | 32.08 | 31.88 | qfq | 1,462,700 | 47,427,095 | -2.37% |
| 2026-04-22 | 33.00 | 33.03 | 32.41 | 32.86 | 32.66 | qfq | 1,411,520 | 46,228,360 | -0.73% |
| 2026-04-21 | 33.61 | 33.61 | 32.87 | 33.10 | 32.89 | qfq | 1,201,500 | 39,789,358 | -0.57% |
| 2026-04-20 | 33.30 | 33.57 | 32.66 | 33.29 | 33.08 | qfq | 1,868,260 | 62,169,435 | 0.94% |
| 2026-04-17 | 33.06 | 33.29 | 32.76 | 32.98 | 32.78 | qfq | 1,402,000 | 46,297,024 | -0.66% |
| 2026-04-16 | 33.01 | 33.50 | 32.93 | 33.20 | 32.99 | qfq | 1,021,600 | 33,933,293 | 0.55% |
| 2026-04-15 | 33.80 | 33.98 | 32.95 | 33.02 | 32.81 | qfq | 1,188,000 | 39,625,682 | -2.28% |
| 2026-04-14 | 34.00 | 34.01 | 33.10 | 33.79 | 33.58 | qfq | 1,708,800 | 57,272,416 | -0.06% |
| 2026-04-13 | 33.17 | 34.16 | 32.95 | 33.81 | 33.60 | qfq | 1,584,000 | 53,247,815 | 1.90% |
| 2026-04-10 | 32.60 | 33.55 | 32.44 | 33.18 | 32.97 | qfq | 1,814,444 | 60,198,668 | 2.76% |
| 2026-04-09 | 32.13 | 32.78 | 32.00 | 32.29 | 32.09 | qfq | 1,469,800 | 47,559,767 | -0.28% |
| 2026-04-08 | 31.70 | 32.41 | 31.60 | 32.38 | 32.18 | qfq | 1,860,643 | 59,708,656 | 4.52% |
| 2026-04-07 | 30.13 | 31.69 | 30.02 | 30.98 | 30.79 | qfq | 1,883,300 | 58,439,041 | 3.51% |
| 2026-04-03 | 30.55 | 31.00 | 29.82 | 29.93 | 29.74 | qfq | 1,342,000 | 40,560,800 | -2.00% |
| 2026-04-02 | 31.30 | 31.48 | 30.24 | 30.54 | 30.35 | qfq | 1,489,540 | 45,791,809 | -2.68% |
| 2026-04-01 | 31.38 | 31.54 | 30.85 | 31.38 | 31.19 | qfq | 1,353,100 | 42,179,878 | 2.05% |
| 2026-03-31 | 31.60 | 31.96 | 30.75 | 30.75 | 30.56 | qfq | 1,440,000 | 45,135,453 | -2.19% |
| 2026-03-30 | 30.63 | 31.56 | 30.42 | 31.44 | 31.24 | qfq | 1,735,094 | 53,746,028 | 1.29% |
| 2026-03-27 | 30.90 | 31.40 | 30.73 | 31.04 | 30.85 | qfq | 1,796,320 | 55,821,771 | -0.93% |
| 2026-03-26 | 32.18 | 32.29 | 30.87 | 31.33 | 31.14 | qfq | 2,115,540 | 66,582,899 | -2.88% |
| 2026-03-25 | 32.38 | 33.20 | 32.03 | 32.26 | 32.06 | qfq | 2,753,100 | 89,774,050 | -0.37% |
| 2026-03-24 | 32.04 | 32.49 | 30.70 | 32.38 | 32.18 | qfq | 3,516,839 | 110,968,103 | 2.89% |
| 2026-03-23 | 34.38 | 34.90 | 31.47 | 31.47 | 31.27 | qfq | 5,988,901 | 196,909,185 | -10.01% |
| 2026-03-20 | 35.54 | 37.05 | 34.79 | 34.97 | 34.75 | qfq | 5,556,740 | 199,296,127 | -1.58% |
| 2026-03-19 | 35.72 | 36.26 | 35.31 | 35.53 | 35.31 | qfq | 2,860,857 | 101,954,898 | -1.50% |
| 2026-03-18 | 34.97 | 36.69 | 34.61 | 36.07 | 35.85 | qfq | 4,963,679 | 178,456,398 | 3.95% |
| 2026-03-17 | 35.91 | 35.94 | 34.31 | 34.70 | 34.48 | qfq | 2,955,940 | 103,374,533 | -3.10% |
| 2026-03-16 | 35.07 | 35.98 | 34.74 | 35.81 | 35.59 | qfq | 3,183,700 | 112,959,152 | 2.14% |
| 2026-03-13 | 36.22 | 36.38 | 34.92 | 35.06 | 34.84 | qfq | 2,812,981 | 99,933,147 | -2.67% |
| 2026-03-12 | 36.50 | 36.86 | 35.89 | 36.02 | 35.80 | qfq | 3,348,957 | 121,524,595 | -1.83% |
| 2026-03-11 | 36.95 | 38.05 | 36.53 | 36.69 | 36.46 | qfq | 6,370,839 | 236,342,233 | -0.70% |
| 2026-03-10 | 36.70 | 37.29 | 36.41 | 36.95 | 36.72 | qfq | 3,999,350 | 147,746,178 | 1.48% |
| 2026-03-09 | 35.45 | 36.83 | 35.41 | 36.41 | 36.18 | qfq | 4,754,900 | 172,291,528 | 0.80% |
| 2026-03-06 | 34.98 | 36.63 | 34.73 | 36.12 | 35.90 | qfq | 7,834,920 | 281,850,973 | 2.47% |
| 2026-03-05 | 35.02 | 35.85 | 33.60 | 35.25 | 35.03 | qfq | 7,203,000 | 252,635,626 | 3.83% |
| 2026-03-04 | 31.29 | 35.17 | 31.28 | 33.95 | 33.74 | qfq | 6,570,461 | 220,073,873 | 6.13% |
| 2026-03-03 | 33.73 | 34.17 | 31.81 | 31.99 | 31.79 | qfq | 3,667,180 | 121,187,205 | -4.42% |
| 2026-03-02 | 34.70 | 35.10 | 33.35 | 33.47 | 33.26 | qfq | 4,856,761 | 165,189,916 | -6.25% |
| 2026-02-27 | 35.71 | 35.74 | 35.31 | 35.70 | 35.48 | qfq | 3,527,957 | 125,440,430 | -1.11% |
| 2026-02-26 | 35.24 | 36.10 | 34.88 | 36.10 | 35.88 | qfq | 5,183,540 | 184,655,384 | 2.56% |
| 2026-02-25 | 34.97 | 35.39 | 34.88 | 35.20 | 34.98 | qfq | 3,476,581 | 122,228,539 | -0.17% |
| 2026-02-24 | 35.09 | 35.33 | 34.64 | 35.26 | 35.04 | qfq | 4,370,457 | 153,271,268 | 1.91% |
| 2026-02-13 | 34.57 | 35.39 | 34.41 | 34.60 | 34.39 | qfq | 3,912,725 | 136,626,676 | -0.17% |
| 2026-02-12 | 35.65 | 35.85 | 34.35 | 34.66 | 34.44 | qfq | 5,422,200 | 189,110,662 | -1.11% |
| 2026-02-11 | 35.74 | 35.90 | 35.03 | 35.05 | 34.83 | qfq | 5,912,355 | 208,576,965 | -2.42% |
| 2026-02-10 | 36.99 | 37.48 | 35.56 | 35.92 | 35.70 | qfq | 10,899,798 | 393,445,484 | -3.75% |
| 2026-02-09 | 34.14 | 37.32 | 33.95 | 37.32 | 37.09 | qfq | 8,487,975 | 309,774,241 | 9.99% |
| 2026-02-06 | 33.35 | 34.28 | 33.35 | 33.93 | 33.72 | qfq | 2,078,500 | 70,692,621 | 0.65% |
| 2026-02-05 | 33.62 | 33.97 | 33.57 | 33.71 | 33.50 | qfq | 1,598,449 | 53,949,869 | -0.79% |
| 2026-02-04 | 34.19 | 34.45 | 33.54 | 33.98 | 33.77 | qfq | 4,697,200 | 160,130,049 | 1.61% |
| 2026-02-03 | 32.75 | 33.52 | 32.75 | 33.44 | 33.23 | qfq | 1,683,300 | 55,989,971 | 2.20% |
| 2026-02-02 | 32.90 | 33.47 | 32.10 | 32.72 | 32.52 | qfq | 1,828,460 | 60,499,731 | -0.61% |
| 2026-01-30 | 32.40 | 33.10 | 32.10 | 32.92 | 32.72 | qfq | 2,022,201 | 65,975,291 | 1.11% |
| 2026-01-29 | 32.78 | 33.31 | 32.36 | 32.56 | 32.36 | qfq | 2,123,800 | 69,722,486 | -0.82% |
| 2026-01-28 | 33.89 | 34.10 | 32.82 | 32.83 | 32.63 | qfq | 2,737,659 | 90,831,807 | -3.84% |
| 2026-01-27 | 33.65 | 34.25 | 32.65 | 34.14 | 33.93 | qfq | 2,658,760 | 89,346,504 | 0.89% |
| 2026-01-26 | 34.55 | 34.97 | 33.49 | 33.84 | 33.63 | qfq | 3,326,480 | 113,107,750 | -2.05% |
| 2026-01-23 | 34.21 | 34.74 | 33.92 | 34.55 | 34.34 | qfq | 2,875,521 | 98,957,098 | 0.99% |
| 2026-01-22 | 34.00 | 34.50 | 33.90 | 34.21 | 34.00 | qfq | 2,280,260 | 77,866,728 | 0.35% |
| 2026-01-21 | 33.61 | 34.17 | 33.00 | 34.09 | 33.88 | qfq | 2,474,660 | 83,445,864 | 0.26% |
| 2026-01-20 | 35.01 | 35.01 | 33.50 | 34.00 | 33.79 | qfq | 3,822,832 | 129,772,973 | -2.24% |
| 2026-01-19 | 35.00 | 35.34 | 34.00 | 34.78 | 34.56 | qfq | 4,104,600 | 142,608,246 | -0.77% |
| 2026-01-16 | 33.88 | 35.26 | 33.80 | 35.05 | 34.83 | qfq | 5,319,742 | 184,547,510 | 3.30% |
| 2026-01-15 | 33.81 | 34.30 | 33.51 | 33.93 | 33.72 | qfq | 3,044,140 | 103,126,999 | -1.62% |
| 2026-01-14 | 34.42 | 35.10 | 33.98 | 34.49 | 34.28 | qfq | 5,660,525 | 195,480,708 | 0.26% |
| 2026-01-13 | 36.03 | 36.03 | 34.05 | 34.40 | 34.19 | qfq | 8,042,478 | 279,389,369 | -5.47% |
| 2026-01-12 | 35.13 | 37.97 | 34.00 | 36.39 | 36.16 | qfq | 13,201,615 | 470,948,217 | 5.17% |
| 2026-01-09 | 34.02 | 34.80 | 33.85 | 34.60 | 34.39 | qfq | 7,698,946 | 264,395,387 | 0.70% |
| 2026-01-08 | 33.79 | 34.51 | 33.58 | 34.36 | 34.15 | qfq | 7,612,371 | 259,993,948 | 1.12% |
| 2026-01-07 | 34.21 | 34.71 | 33.60 | 33.98 | 33.77 | qfq | 8,087,122 | 275,470,324 | -1.28% |
| 2026-01-06 | 34.78 | 35.36 | 33.90 | 34.42 | 34.21 | qfq | 11,679,910 | 403,159,697 | -2.91% |
| 2026-01-05 | 38.53 | 38.53 | 35.43 | 35.45 | 35.23 | qfq | 18,717,290 | 681,817,239 | -9.96% |
| 2025-12-31 | 37.13 | 39.37 | 37.13 | 39.37 | 39.13 | qfq | 10,105,339 | 393,358,225 | 10.00% |
| 2025-12-30 | 34.54 | 35.79 | 33.20 | 35.79 | 35.57 | qfq | 9,661,850 | 338,570,158 | 9.99% |
| 2025-12-29 | 29.50 | 32.54 | 29.13 | 32.54 | 32.34 | qfq | 3,362,800 | 106,314,575 | 10.01% |
| 2025-12-26 | 29.88 | 29.93 | 29.40 | 29.58 | 29.40 | qfq | 2,771,920 | 82,234,704 | -1.40% |
| 2025-12-25 | 29.05 | 30.30 | 28.92 | 30.00 | 29.81 | qfq | 4,132,760 | 122,590,119 | 3.16% |
| 2025-12-24 | 28.68 | 29.11 | 28.51 | 29.08 | 28.90 | qfq | 1,805,600 | 52,337,048 | 1.32% |
| 2025-12-23 | 28.79 | 29.18 | 28.41 | 28.70 | 28.52 | qfq | 1,426,400 | 40,813,347 | -0.69% |
| 2025-12-22 | 28.66 | 29.09 | 28.50 | 28.90 | 28.72 | qfq | 2,211,541 | 63,872,380 | 1.05% |
| 2025-12-19 | 28.09 | 28.73 | 27.75 | 28.60 | 28.42 | qfq | 1,789,681 | 50,981,904 | 2.25% |
| 2025-12-18 | 27.90 | 28.36 | 27.72 | 27.97 | 27.80 | qfq | 1,690,520 | 47,525,933 | -0.57% |
| 2025-12-17 | 28.20 | 28.37 | 27.23 | 28.13 | 27.96 | qfq | 2,835,040 | 78,605,115 | -0.74% |
| 2025-12-16 | 28.71 | 28.74 | 28.04 | 28.34 | 28.16 | qfq | 2,239,140 | 63,446,966 | 0.67% |
| 2025-12-15 | 28.00 | 28.28 | 27.78 | 28.15 | 27.98 | qfq | 1,884,920 | 52,866,731 | -0.49% |
| 2025-12-12 | 28.50 | 28.87 | 28.03 | 28.29 | 28.11 | qfq | 3,382,780 | 95,993,179 | -1.05% |
| 2025-12-11 | 29.71 | 29.93 | 28.57 | 28.59 | 28.41 | qfq | 3,583,000 | 104,198,801 | -3.83% |
| 2025-12-10 | 30.12 | 30.42 | 29.45 | 29.73 | 29.55 | qfq | 2,732,000 | 81,510,607 | -1.36% |
| 2025-12-09 | 30.10 | 30.45 | 29.90 | 30.14 | 29.95 | qfq | 2,348,100 | 70,829,072 | 0.10% |
| 2025-12-08 | 30.05 | 30.26 | 29.74 | 30.11 | 29.92 | qfq | 2,527,200 | 75,915,619 | 0.67% |
| 2025-12-05 | 29.43 | 29.98 | 29.04 | 29.91 | 29.72 | qfq | 2,492,620 | 73,799,599 | 0.57% |
| 2025-12-04 | 30.08 | 30.50 | 29.40 | 29.74 | 29.56 | qfq | 2,840,140 | 84,689,351 | -1.03% |
| 2025-12-03 | 31.21 | 31.48 | 29.93 | 30.05 | 29.86 | qfq | 4,142,060 | 125,851,137 | -3.62% |
| 2025-12-02 | 31.75 | 31.84 | 31.13 | 31.18 | 30.99 | qfq | 3,162,284 | 99,324,603 | -2.26% |
| 2025-12-01 | 32.00 | 32.45 | 31.72 | 31.90 | 31.70 | qfq | 3,759,240 | 120,319,979 | 0.00% |
| 2025-11-28 | 31.76 | 31.95 | 30.60 | 31.90 | 31.70 | qfq | 4,697,920 | 147,318,186 | 0.63% |
| 2025-11-27 | 32.88 | 33.24 | 31.50 | 31.70 | 31.50 | qfq | 5,358,410 | 173,220,241 | -4.86% |
| 2025-11-26 | 34.39 | 34.75 | 32.75 | 33.32 | 33.11 | qfq | 6,869,252 | 230,772,200 | -4.34% |
| 2025-11-25 | 34.71 | 35.26 | 33.91 | 34.83 | 34.61 | qfq | 8,055,930 | 277,408,840 | -1.22% |
| 2025-11-24 | 33.31 | 36.29 | 33.25 | 35.26 | 35.04 | qfq | 10,324,212 | 358,509,541 | 6.33% |
| 2025-11-21 | 33.61 | 34.88 | 33.00 | 33.16 | 32.95 | qfq | 7,700,807 | 259,702,319 | -2.76% |
| 2025-11-20 | 34.56 | 36.80 | 33.89 | 34.10 | 33.89 | qfq | 13,615,488 | 481,233,641 | -4.27% |
| 2025-11-19 | 33.06 | 37.09 | 32.13 | 35.62 | 35.40 | qfq | 13,830,982 | 468,709,024 | 5.63% |
| 2025-11-18 | 31.87 | 33.79 | 30.92 | 33.72 | 33.51 | qfq | 12,027,318 | 385,018,426 | 3.31% |
| 2025-11-17 | 33.90 | 34.50 | 32.64 | 32.64 | 32.44 | qfq | 13,960,390 | 461,020,140 | -10.01% |
| 2025-11-14 | 34.34 | 36.27 | 33.78 | 36.27 | 36.04 | qfq | 12,684,642 | 453,984,798 | 10.01% |
| 2025-11-13 | 29.80 | 32.97 | 29.52 | 32.97 | 32.77 | qfq | 6,725,138 | 218,702,374 | 10.01% |
| 2025-11-12 | 30.25 | 30.46 | 29.84 | 29.97 | 29.78 | qfq | 2,360,840 | 71,051,494 | -0.79% |
| 2025-11-11 | 30.40 | 30.60 | 30.06 | 30.21 | 30.02 | qfq | 2,340,940 | 70,912,763 | -0.13% |
| 2025-11-10 | 30.48 | 30.49 | 29.94 | 30.25 | 30.06 | qfq | 3,580,080 | 108,073,987 | -0.82% |
| 2025-11-07 | 30.72 | 31.10 | 30.40 | 30.50 | 30.31 | qfq | 4,106,182 | 126,016,350 | -1.99% |
| 2025-11-06 | 31.68 | 31.93 | 30.71 | 31.12 | 30.93 | qfq | 5,768,515 | 179,315,440 | -1.67% |
| 2025-11-05 | 31.20 | 32.04 | 31.20 | 31.65 | 31.45 | qfq | 6,527,883 | 205,706,810 | -1.34% |
| 2025-11-04 | 33.00 | 33.22 | 31.90 | 32.08 | 31.88 | qfq | 11,668,140 | 378,180,811 | -4.67% |
| 2025-11-03 | 30.97 | 33.65 | 29.75 | 33.65 | 33.44 | qfq | 8,527,625 | 270,937,266 | 10.00% |
| 2025-10-31 | 29.99 | 30.60 | 29.69 | 30.59 | 30.40 | qfq | 3,077,230 | 93,124,231 | 2.58% |
| 2025-10-30 | 29.24 | 30.13 | 28.83 | 29.82 | 29.63 | qfq | 2,400,390 | 71,018,016 | 1.81% |
| 2025-10-29 | 29.50 | 29.82 | 28.80 | 29.29 | 29.11 | qfq | 1,803,700 | 52,590,472 | -2.27% |
| 2025-10-28 | 29.60 | 30.15 | 29.41 | 29.97 | 29.78 | qfq | 1,353,280 | 40,431,913 | 1.25% |
| 2025-10-27 | 29.67 | 30.05 | 29.33 | 29.60 | 29.42 | qfq | 1,755,790 | 52,110,018 | -0.20% |
| 2025-10-24 | 28.76 | 29.73 | 28.53 | 29.66 | 29.48 | qfq | 1,880,190 | 55,218,009 | 3.13% |
| 2025-10-23 | 28.36 | 28.85 | 28.08 | 28.76 | 28.58 | qfq | 1,114,345 | 31,711,370 | 1.41% |
| 2025-10-22 | 28.45 | 28.75 | 28.21 | 28.36 | 28.18 | qfq | 902,542 | 25,688,214 | -0.87% |
| 2025-10-21 | 28.06 | 28.65 | 27.77 | 28.61 | 28.43 | qfq | 1,362,822 | 38,443,298 | 2.88% |
| 2025-10-20 | 27.31 | 28.10 | 27.31 | 27.81 | 27.64 | qfq | 1,066,500 | 29,683,925 | 2.39% |
| 2025-10-17 | 28.05 | 28.17 | 27.16 | 27.16 | 26.99 | qfq | 1,098,100 | 30,257,835 | -3.17% |
| 2025-10-16 | 28.42 | 28.70 | 27.95 | 28.05 | 27.88 | qfq | 1,176,020 | 33,249,230 | -0.81% |
| 2025-10-15 | 27.53 | 28.38 | 27.34 | 28.28 | 28.10 | qfq | 1,496,120 | 41,886,140 | 3.21% |
| 2025-10-14 | 28.00 | 28.24 | 27.40 | 27.40 | 27.23 | qfq | 1,431,401 | 39,784,911 | -1.40% |
| 2025-10-13 | 27.00 | 27.98 | 26.40 | 27.79 | 27.62 | qfq | 1,725,300 | 47,403,445 | -1.14% |
| 2025-10-10 | 28.39 | 28.79 | 28.05 | 28.11 | 27.94 | qfq | 1,302,280 | 36,823,508 | -1.13% |
| 2025-10-09 | 28.85 | 29.02 | 28.36 | 28.43 | 28.25 | qfq | 1,642,452 | 47,014,754 | -0.80% |
| 2025-09-30 | 28.61 | 29.06 | 28.59 | 28.66 | 28.48 | qfq | 1,211,281 | 34,862,116 | -0.45% |
| 2025-09-29 | 28.51 | 29.10 | 28.00 | 28.79 | 28.61 | qfq | 1,441,900 | 41,395,650 | 1.20% |
| 2025-09-26 | 28.72 | 28.98 | 28.15 | 28.45 | 28.27 | qfq | 1,305,981 | 37,333,056 | -0.94% |
| 2025-09-25 | 29.03 | 29.25 | 28.61 | 28.72 | 28.54 | qfq | 1,659,840 | 47,966,791 | -1.03% |
| 2025-09-24 | 28.77 | 29.21 | 28.50 | 29.02 | 28.84 | qfq | 1,700,682 | 49,218,889 | 0.87% |
| 2025-09-23 | 29.98 | 29.98 | 28.03 | 28.77 | 28.59 | qfq | 2,666,100 | 76,494,869 | -4.04% |
| 2025-09-22 | 29.87 | 30.42 | 29.64 | 29.98 | 29.79 | qfq | 1,488,440 | 44,568,971 | 0.27% |
| 2025-09-19 | 30.48 | 30.63 | 29.60 | 29.90 | 29.71 | qfq | 2,211,560 | 66,390,382 | -2.38% |
| 2025-09-18 | 31.36 | 31.50 | 30.34 | 30.63 | 30.44 | qfq | 2,844,800 | 87,965,001 | -2.61% |
| 2025-09-17 | 31.11 | 31.80 | 30.91 | 31.45 | 31.25 | qfq | 3,067,382 | 96,341,193 | 1.35% |
| 2025-09-16 | 30.30 | 31.10 | 30.05 | 31.03 | 30.84 | qfq | 2,570,980 | 78,769,212 | 2.88% |
| 2025-09-15 | 30.47 | 30.72 | 30.04 | 30.16 | 29.97 | qfq | 1,425,620 | 43,113,758 | -1.02% |
| 2025-09-12 | 30.75 | 31.18 | 30.15 | 30.47 | 30.28 | qfq | 2,165,900 | 66,192,090 | -0.94% |
| 2025-09-11 | 29.99 | 30.80 | 29.21 | 30.76 | 30.57 | qfq | 2,563,780 | 77,356,457 | 2.29% |
| 2025-09-10 | 30.26 | 30.53 | 29.80 | 30.07 | 29.88 | qfq | 1,613,861 | 48,687,193 | -0.69% |
| 2025-09-09 | 30.91 | 31.13 | 29.95 | 30.28 | 30.09 | qfq | 2,223,521 | 67,630,172 | -2.39% |
| 2025-09-08 | 30.39 | 31.23 | 30.03 | 31.02 | 30.83 | qfq | 3,451,141 | 106,162,155 | 2.07% |
| 2025-09-05 | 28.69 | 30.39 | 28.40 | 30.39 | 30.20 | qfq | 4,283,482 | 127,646,903 | 6.67% |
| 2025-09-04 | 28.51 | 29.20 | 28.03 | 28.49 | 28.31 | qfq | 2,282,681 | 65,580,452 | -0.04% |
| 2025-09-03 | 29.70 | 29.70 | 28.43 | 28.50 | 28.32 | qfq | 1,729,060 | 50,266,263 | -3.16% |
| 2025-09-02 | 29.76 | 30.20 | 28.73 | 29.43 | 29.25 | qfq | 3,285,301 | 96,459,694 | -1.90% |
| 2025-09-01 | 28.90 | 30.18 | 28.86 | 30.00 | 29.81 | qfq | 3,311,404 | 98,292,409 | 3.38% |
| 2025-08-29 | 29.05 | 29.50 | 28.39 | 29.02 | 28.84 | qfq | 2,688,220 | 77,737,402 | -0.24% |
| 2025-08-28 | 28.90 | 29.59 | 27.84 | 29.09 | 28.91 | qfq | 3,445,480 | 99,191,152 | 0.34% |
| 2025-08-27 | 29.93 | 30.22 | 28.83 | 28.99 | 28.81 | qfq | 3,088,740 | 91,175,983 | -3.14% |
| 2025-08-26 | 29.60 | 30.25 | 29.53 | 29.93 | 29.74 | qfq | 1,932,540 | 57,951,246 | 0.74% |
| 2025-08-25 | 29.98 | 30.29 | 29.62 | 29.71 | 29.53 | qfq | 2,539,466 | 75,838,799 | -1.00% |
| 2025-08-22 | 30.05 | 30.20 | 29.47 | 30.01 | 29.82 | qfq | 2,336,620 | 69,613,634 | -0.13% |
| 2025-08-21 | 30.41 | 30.44 | 29.85 | 30.05 | 29.86 | qfq | 1,913,280 | 57,575,627 | -1.18% |
| 2025-08-20 | 30.46 | 30.85 | 30.03 | 30.41 | 30.22 | qfq | 2,773,681 | 84,386,297 | -0.10% |
| 2025-08-19 | 29.21 | 30.65 | 28.91 | 30.44 | 30.25 | qfq | 3,947,812 | 118,263,536 | 4.18% |
| 2025-08-18 | 29.45 | 29.65 | 29.06 | 29.22 | 29.04 | qfq | 1,935,427 | 56,679,432 | 0.69% |
| 2025-08-15 | 29.05 | 29.38 | 28.96 | 29.02 | 28.84 | qfq | 1,667,460 | 48,620,748 | 0.31% |
| 2025-08-14 | 29.56 | 29.78 | 28.87 | 28.93 | 28.75 | qfq | 2,001,520 | 58,456,838 | -2.26% |
| 2025-08-13 | 29.84 | 29.92 | 29.50 | 29.60 | 29.42 | qfq | 1,636,292 | 48,555,668 | -0.70% |
| 2025-08-12 | 30.18 | 30.39 | 29.57 | 29.81 | 29.62 | qfq | 1,699,732 | 50,702,126 | -1.13% |
| 2025-08-11 | 30.00 | 30.19 | 29.82 | 30.15 | 29.96 | qfq | 2,276,980 | 68,431,421 | 1.48% |
| 2025-08-08 | 29.88 | 29.98 | 29.57 | 29.71 | 29.53 | qfq | 1,547,780 | 46,035,629 | -0.87% |
| 2025-08-07 | 30.00 | 30.28 | 29.80 | 29.97 | 29.78 | qfq | 1,941,964 | 58,220,579 | -0.30% |
| 2025-08-06 | 29.67 | 30.06 | 29.66 | 30.06 | 29.87 | qfq | 2,167,000 | 64,882,926 | 0.87% |
| 2025-08-05 | 29.71 | 29.93 | 29.51 | 29.80 | 29.61 | qfq | 2,148,701 | 63,948,718 | 0.24% |
| 2025-08-04 | 28.10 | 29.94 | 27.60 | 29.73 | 29.55 | qfq | 4,276,900 | 124,327,943 | 2.48% |
| 2025-08-01 | 28.92 | 29.16 | 28.61 | 29.01 | 28.83 | qfq | 2,405,200 | 69,745,026 | 1.36% |
| 2025-07-31 | 29.19 | 29.57 | 28.55 | 28.62 | 28.44 | qfq | 3,444,840 | 99,816,828 | -2.55% |
| 2025-07-30 | 30.03 | 30.13 | 29.10 | 29.37 | 29.19 | qfq | 3,996,240 | 117,640,350 | -2.55% |
| 2025-07-29 | 29.88 | 30.25 | 29.70 | 30.14 | 29.95 | qfq | 3,920,041 | 117,397,482 | -0.20% |
| 2025-07-28 | 30.49 | 30.75 | 29.65 | 30.20 | 30.01 | qfq | 5,986,053 | 180,114,824 | -0.03% |
| 2025-07-25 | 29.42 | 31.10 | 29.03 | 30.21 | 30.02 | qfq | 7,948,509 | 240,436,745 | 3.67% |
| 2025-07-24 | 29.09 | 29.50 | 28.71 | 29.14 | 28.96 | qfq | 4,646,002 | 135,159,118 | 0.07% |
| 2025-07-23 | 28.88 | 29.57 | 28.51 | 29.12 | 28.94 | qfq | 4,629,503 | 134,920,910 | 0.41% |
| 2025-07-22 | 28.44 | 29.00 | 28.18 | 29.00 | 28.82 | qfq | 3,288,733 | 94,160,156 | 1.79% |
| 2025-07-21 | 28.20 | 28.68 | 27.91 | 28.49 | 28.31 | qfq | 3,152,141 | 89,512,177 | 1.68% |
| 2025-07-18 | 27.83 | 28.49 | 27.70 | 28.02 | 27.85 | qfq | 2,624,603 | 73,394,407 | 0.43% |
| 2025-07-17 | 27.57 | 27.97 | 27.36 | 27.90 | 27.73 | qfq | 2,336,640 | 64,926,008 | 1.42% |
| 2025-07-16 | 27.41 | 27.78 | 27.20 | 27.51 | 27.34 | qfq | 2,515,920 | 69,001,343 | 0.59% |
| 2025-07-15 | 27.62 | 28.14 | 26.91 | 27.35 | 27.18 | qfq | 4,313,780 | 118,693,336 | 0.29% |
| 2025-07-14 | 26.60 | 27.43 | 26.32 | 27.27 | 27.10 | qfq | 3,170,990 | 85,709,830 | 3.61% |
| 2025-07-11 | 26.72 | 26.82 | 26.03 | 26.32 | 26.16 | qfq | 2,067,020 | 54,455,818 | -1.90% |
| 2025-07-10 | 26.29 | 27.05 | 26.29 | 26.83 | 26.66 | qfq | 2,317,500 | 61,869,582 | 1.63% |
| 2025-07-09 | 26.49 | 26.64 | 26.27 | 26.40 | 26.24 | qfq | 1,362,760 | 36,084,649 | -0.23% |
| 2025-07-08 | 26.24 | 26.53 | 26.18 | 26.46 | 26.30 | qfq | 1,486,681 | 39,228,527 | 0.92% |
| 2025-07-07 | 25.97 | 26.25 | 25.85 | 26.22 | 26.06 | qfq | 1,135,567 | 29,588,786 | 0.96% |
| 2025-07-04 | 26.43 | 26.45 | 25.90 | 25.97 | 25.81 | qfq | 1,298,520 | 33,865,348 | -1.74% |
| 2025-07-03 | 26.20 | 26.51 | 26.02 | 26.43 | 26.27 | qfq | 1,781,918 | 46,799,832 | 1.23% |
| 2025-07-02 | 26.39 | 26.44 | 25.92 | 26.11 | 25.95 | qfq | 1,473,520 | 38,515,648 | -0.57% |
| 2025-07-01 | 26.43 | 26.60 | 25.99 | 26.26 | 26.10 | qfq | 1,675,580 | 44,001,719 | -0.72% |
| 2025-06-30 | 26.59 | 26.79 | 26.30 | 26.45 | 26.29 | qfq | 1,741,340 | 46,021,328 | -0.15% |
| 2025-06-27 | 26.36 | 26.61 | 26.13 | 26.49 | 26.33 | qfq | 2,096,180 | 55,325,208 | 1.15% |
| 2025-06-26 | 26.43 | 26.57 | 26.00 | 26.19 | 26.03 | qfq | 1,579,000 | 41,394,015 | 0.00% |
| 2025-06-25 | 26.33 | 26.75 | 25.92 | 26.19 | 26.03 | qfq | 2,273,800 | 59,553,665 | -0.30% |
| 2025-06-24 | 25.48 | 26.65 | 25.23 | 26.27 | 26.11 | qfq | 3,193,100 | 83,495,794 | 3.83% |
| 2025-06-23 | 24.59 | 25.32 | 24.24 | 25.30 | 25.14 | qfq | 1,192,671 | 29,805,759 | 2.76% |
| 2025-06-20 | 24.90 | 25.22 | 24.37 | 24.62 | 24.47 | qfq | 1,099,300 | 27,156,379 | -1.12% |
| 2025-06-19 | 25.42 | 25.51 | 24.78 | 24.90 | 24.75 | qfq | 1,461,121 | 36,822,633 | -2.05% |
| 2025-06-18 | 25.02 | 25.42 | 24.75 | 25.42 | 25.26 | qfq | 1,616,600 | 40,590,839 | 1.19% |
| 2025-06-17 | 25.23 | 25.44 | 24.90 | 25.12 | 24.96 | qfq | 1,102,140 | 27,623,811 | -0.40% |
| 2025-06-16 | 24.99 | 25.39 | 24.99 | 25.22 | 25.06 | qfq | 1,575,600 | 39,720,983 | 0.32% |
| 2025-06-13 | 25.75 | 25.75 | 25.01 | 25.14 | 24.98 | qfq | 1,922,280 | 48,636,767 | -2.63% |
| 2025-06-12 | 25.52 | 25.98 | 25.42 | 25.82 | 25.66 | qfq | 2,290,011 | 58,948,235 | 1.18% |
| 2025-06-11 | 25.40 | 25.90 | 25.40 | 25.52 | 25.36 | qfq | 2,158,400 | 55,309,639 | 0.47% |
| 2025-06-10 | 25.34 | 25.84 | 24.80 | 25.40 | 25.24 | qfq | 2,505,454 | 63,325,419 | 0.04% |
| 2025-06-09 | 25.15 | 25.39 | 24.92 | 25.39 | 25.23 | qfq | 1,954,810 | 49,186,479 | 1.68% |
| 2025-06-06 | 24.80 | 25.00 | 24.62 | 24.97 | 24.81 | qfq | 1,443,770 | 35,920,779 | -0.20% |
| 2025-06-05 | 25.17 | 25.17 | 24.80 | 25.02 | 24.57 | qfq | 1,404,090 | 35,074,271 | -0.20% |
| 2025-06-04 | 25.08 | 25.37 | 25.02 | 25.07 | 24.62 | qfq | 1,522,800 | 38,293,594 | -0.04% |
| 2025-06-03 | 24.99 | 25.47 | 24.62 | 25.08 | 24.63 | qfq | 2,165,481 | 54,350,965 | -0.12% |
| 2025-05-30 | 25.70 | 26.22 | 25.01 | 25.11 | 24.66 | qfq | 2,817,181 | 71,694,811 | -2.90% |
| 2025-05-29 | 25.05 | 26.62 | 24.94 | 25.86 | 25.39 | qfq | 5,001,200 | 129,943,328 | 3.48% |
| 2025-05-28 | 24.80 | 25.15 | 24.80 | 24.99 | 24.54 | qfq | 1,008,901 | 25,189,526 | 0.40% |
| 2025-05-27 | 24.81 | 25.04 | 24.69 | 24.89 | 24.44 | qfq | 983,200 | 24,421,005 | -0.16% |
| 2025-05-26 | 24.68 | 25.10 | 24.40 | 24.93 | 24.48 | qfq | 1,208,800 | 30,068,977 | 0.97% |
| 2025-05-23 | 24.68 | 25.61 | 24.45 | 24.69 | 24.24 | qfq | 2,316,260 | 57,959,078 | 0.04% |
| 2025-05-22 | 24.80 | 25.24 | 24.60 | 24.68 | 24.23 | qfq | 1,329,440 | 33,118,379 | -1.00% |
| 2025-05-21 | 25.01 | 25.25 | 24.71 | 24.93 | 24.48 | qfq | 1,383,680 | 34,523,138 | -0.84% |
| 2025-05-20 | 25.04 | 25.25 | 24.80 | 25.14 | 24.69 | qfq | 1,165,352 | 29,133,583 | 0.56% |
| 2025-05-19 | 25.00 | 25.16 | 24.52 | 25.00 | 24.55 | qfq | 1,530,600 | 38,112,349 | 0.56% |
| 2025-05-16 | 24.41 | 25.03 | 24.28 | 24.86 | 24.41 | qfq | 1,411,681 | 35,100,365 | 1.39% |
| 2025-05-15 | 24.38 | 24.61 | 24.10 | 24.52 | 24.08 | qfq | 1,283,261 | 31,295,246 | 0.41% |
| 2025-05-14 | 24.70 | 24.95 | 24.34 | 24.42 | 23.98 | qfq | 1,817,600 | 44,609,551 | -1.13% |
| 2025-05-13 | 25.14 | 25.14 | 24.56 | 24.70 | 24.25 | qfq | 1,878,480 | 46,572,125 | -1.16% |
| 2025-05-12 | 25.26 | 25.27 | 24.81 | 24.99 | 24.54 | qfq | 1,614,660 | 40,442,720 | 0.68% |
| 2025-05-09 | 24.99 | 25.18 | 24.73 | 24.82 | 24.37 | qfq | 1,447,840 | 36,039,738 | -1.08% |
| 2025-05-08 | 24.52 | 25.19 | 24.52 | 25.09 | 24.64 | qfq | 1,855,760 | 46,493,460 | 2.07% |
| 2025-05-07 | 24.80 | 24.95 | 24.38 | 24.58 | 24.14 | qfq | 2,593,910 | 64,093,968 | -0.45% |
| 2025-05-06 | 23.61 | 24.71 | 23.61 | 24.69 | 24.24 | qfq | 2,852,021 | 69,328,886 | 4.27% |
| 2025-04-30 | 23.16 | 23.86 | 22.69 | 23.68 | 23.25 | qfq | 2,546,580 | 59,708,022 | 4.50% |
| 2025-04-29 | 21.85 | 22.95 | 21.83 | 22.66 | 22.25 | qfq | 2,535,920 | 57,176,853 | 2.86% |
| 2025-04-28 | 22.12 | 22.16 | 21.69 | 22.03 | 21.63 | qfq | 1,178,900 | 25,856,149 | -0.32% |
| 2025-04-25 | 22.09 | 22.33 | 21.91 | 22.10 | 21.70 | qfq | 824,900 | 18,244,271 | -0.36% |
| 2025-04-24 | 22.32 | 22.63 | 21.90 | 22.18 | 21.78 | qfq | 1,340,040 | 29,827,283 | -0.58% |
| 2025-04-23 | 21.85 | 22.44 | 21.66 | 22.31 | 21.91 | qfq | 1,609,420 | 35,721,551 | 2.76% |
| 2025-04-22 | 21.80 | 21.91 | 21.60 | 21.71 | 21.32 | qfq | 971,000 | 21,101,166 | 0.56% |
| 2025-04-21 | 21.33 | 21.66 | 21.10 | 21.59 | 21.20 | qfq | 962,600 | 20,683,648 | 1.22% |
| 2025-04-18 | 21.25 | 21.48 | 20.97 | 21.33 | 20.94 | qfq | 955,700 | 20,298,069 | 0.52% |
| 2025-04-17 | 20.98 | 21.45 | 20.98 | 21.22 | 20.84 | qfq | 1,151,919 | 24,551,542 | 0.19% |
| 2025-04-16 | 21.88 | 21.88 | 20.76 | 21.18 | 20.80 | qfq | 1,615,700 | 34,312,062 | -2.75% |
| 2025-04-15 | 21.77 | 22.02 | 21.55 | 21.78 | 21.39 | qfq | 929,500 | 20,201,628 | 0.00% |
| 2025-04-14 | 21.53 | 21.95 | 21.50 | 21.78 | 21.39 | qfq | 1,669,100 | 36,334,743 | 2.64% |
| 2025-04-11 | 20.71 | 21.38 | 20.70 | 21.22 | 20.84 | qfq | 1,817,981 | 38,389,603 | 1.29% |
| 2025-04-10 | 20.63 | 21.36 | 20.63 | 20.95 | 20.57 | qfq | 2,399,191 | 50,561,603 | 3.46% |
| 2025-04-09 | 19.68 | 20.48 | 18.30 | 20.25 | 19.88 | qfq | 3,515,800 | 68,527,022 | 0.75% |
| 2025-04-08 | 20.88 | 21.20 | 19.23 | 20.10 | 19.74 | qfq | 4,400,119 | 87,573,274 | -5.59% |
| 2025-04-07 | 22.40 | 22.40 | 21.29 | 21.29 | 20.90 | qfq | 1,153,600 | 24,731,742 | -10.02% |
| 2025-04-03 | 23.64 | 24.23 | 23.47 | 23.66 | 23.23 | qfq | 1,525,800 | 36,278,581 | -1.29% |
| 2025-04-02 | 23.63 | 24.41 | 23.52 | 23.97 | 23.54 | qfq | 1,498,600 | 36,068,812 | 1.52% |
| 2025-04-01 | 23.53 | 24.08 | 23.53 | 23.61 | 23.18 | qfq | 1,552,400 | 36,973,396 | 0.51% |
| 2025-03-31 | 23.38 | 23.55 | 22.90 | 23.49 | 23.07 | qfq | 1,867,480 | 43,247,092 | -0.47% |
| 2025-03-28 | 23.96 | 24.39 | 23.54 | 23.60 | 23.17 | qfq | 1,819,760 | 43,450,271 | -1.99% |
| 2025-03-27 | 24.57 | 24.84 | 23.75 | 24.08 | 23.64 | qfq | 2,064,101 | 49,777,669 | -1.95% |
| 2025-03-26 | 24.10 | 24.84 | 23.83 | 24.56 | 24.12 | qfq | 2,209,000 | 54,235,592 | 2.08% |
| 2025-03-25 | 24.51 | 24.73 | 23.72 | 24.06 | 23.62 | qfq | 2,100,101 | 50,894,236 | -1.43% |
| 2025-03-24 | 25.74 | 25.97 | 23.80 | 24.41 | 23.97 | qfq | 3,317,640 | 81,775,943 | -5.46% |
| 2025-03-21 | 26.50 | 26.55 | 25.52 | 25.82 | 25.35 | qfq | 2,920,400 | 75,785,200 | -3.30% |
| 2025-03-20 | 26.09 | 27.21 | 25.83 | 26.70 | 26.22 | qfq | 3,880,901 | 103,356,819 | 2.53% |
| 2025-03-19 | 25.95 | 26.27 | 25.76 | 26.04 | 25.57 | qfq | 2,062,500 | 53,790,818 | 0.04% |
| 2025-03-18 | 25.79 | 26.44 | 25.70 | 26.03 | 25.56 | qfq | 2,802,601 | 72,925,741 | 1.24% |
| 2025-03-17 | 25.40 | 26.09 | 25.30 | 25.71 | 25.25 | qfq | 2,242,140 | 57,568,876 | 0.82% |
| 2025-03-14 | 25.37 | 25.58 | 24.80 | 25.50 | 25.04 | qfq | 1,999,941 | 50,381,732 | 0.75% |
| 2025-03-13 | 25.75 | 25.90 | 24.93 | 25.31 | 24.85 | qfq | 2,050,920 | 51,861,336 | -1.71% |
| 2025-03-12 | 26.03 | 26.14 | 25.65 | 25.75 | 25.28 | qfq | 1,853,929 | 47,879,245 | -0.73% |
| 2025-03-11 | 25.70 | 26.18 | 25.42 | 25.94 | 25.47 | qfq | 2,711,960 | 69,998,392 | 0.35% |
| 2025-03-10 | 25.86 | 25.99 | 25.40 | 25.85 | 25.38 | qfq | 2,196,180 | 56,564,051 | 0.31% |
| 2025-03-07 | 25.49 | 26.04 | 25.49 | 25.77 | 25.30 | qfq | 2,547,800 | 65,597,704 | 0.31% |
| 2025-03-06 | 25.62 | 26.06 | 25.50 | 25.69 | 25.23 | qfq | 3,601,300 | 93,064,883 | 0.78% |
| 2025-03-05 | 24.49 | 26.34 | 24.36 | 25.49 | 25.03 | qfq | 4,099,341 | 103,594,603 | 3.66% |
| 2025-03-04 | 23.97 | 24.73 | 23.55 | 24.59 | 24.15 | qfq | 1,725,920 | 42,083,838 | 2.59% |
| 2025-03-03 | 23.97 | 24.75 | 23.81 | 23.97 | 23.54 | qfq | 2,270,540 | 55,228,443 | 0.00% |
| 2025-02-28 | 25.17 | 25.21 | 23.84 | 23.97 | 23.54 | qfq | 2,274,900 | 55,471,631 | -4.35% |
| 2025-02-27 | 25.36 | 25.51 | 24.61 | 25.06 | 24.61 | qfq | 2,408,300 | 60,226,505 | -1.57% |
| 2025-02-26 | 25.38 | 25.68 | 25.28 | 25.46 | 25.00 | qfq | 2,523,260 | 64,300,315 | 1.35% |
| 2025-02-25 | 24.83 | 25.45 | 24.70 | 25.12 | 24.67 | qfq | 2,443,500 | 61,482,471 | 0.00% |
| 2025-02-24 | 25.11 | 25.68 | 24.80 | 25.12 | 24.67 | qfq | 2,895,260 | 72,922,141 | 0.12% |
| 2025-02-21 | 25.01 | 25.29 | 24.71 | 25.09 | 24.64 | qfq | 2,595,141 | 64,837,471 | 0.36% |
| 2025-02-20 | 24.80 | 25.17 | 24.67 | 25.00 | 24.55 | qfq | 2,721,400 | 67,797,530 | 1.30% |
| 2025-02-19 | 24.19 | 24.72 | 23.89 | 24.68 | 24.23 | qfq | 2,511,560 | 61,765,726 | 2.28% |
| 2025-02-18 | 24.57 | 24.80 | 23.96 | 24.13 | 23.69 | qfq | 3,119,480 | 76,117,893 | -2.27% |
| 2025-02-17 | 25.23 | 25.23 | 24.44 | 24.69 | 24.24 | qfq | 3,600,057 | 88,852,999 | 0.82% |
| 2025-02-14 | 24.81 | 24.97 | 24.45 | 24.49 | 24.05 | qfq | 4,094,160 | 100,991,545 | -1.05% |
| 2025-02-13 | 26.28 | 26.44 | 24.49 | 24.75 | 24.30 | qfq | 7,901,340 | 199,698,303 | -3.85% |
| 2025-02-12 | 25.13 | 25.74 | 24.73 | 25.74 | 25.27 | qfq | 5,298,680 | 133,119,315 | 3.00% |
| 2025-02-11 | 24.98 | 25.44 | 24.60 | 24.99 | 24.54 | qfq | 6,249,980 | 156,356,586 | -1.23% |
| 2025-02-10 | 25.59 | 25.88 | 24.10 | 25.30 | 24.84 | qfq | 9,860,923 | 243,282,743 | 0.52% |
| 2025-02-07 | 24.29 | 26.48 | 23.98 | 25.17 | 24.71 | qfq | 12,964,764 | 333,995,160 | 4.57% |
| 2025-02-06 | 23.45 | 24.08 | 23.42 | 24.07 | 23.63 | qfq | 2,914,680 | 69,364,073 | 2.38% |
| 2025-02-05 | 23.30 | 23.69 | 23.04 | 23.51 | 23.08 | qfq | 2,843,026 | 66,228,447 | 1.73% |
| 2025-01-27 | 23.51 | 23.79 | 22.76 | 23.11 | 22.69 | qfq | 4,614,261 | 106,921,746 | 3.03% |
| 2025-01-24 | 21.82 | 22.48 | 21.82 | 22.43 | 22.02 | qfq | 2,131,416 | 47,309,994 | 1.68% |
| 2025-01-23 | 22.65 | 22.73 | 22.01 | 22.06 | 21.66 | qfq | 2,782,873 | 62,118,038 | 0.96% |
| 2025-01-22 | 22.05 | 22.50 | 21.76 | 21.85 | 21.45 | qfq | 2,450,287 | 54,050,898 | -0.55% |
| 2025-01-21 | 21.95 | 22.00 | 21.42 | 21.97 | 21.57 | qfq | 1,749,327 | 38,076,246 | 0.83% |
| 2025-01-20 | 21.65 | 21.84 | 21.42 | 21.79 | 21.40 | qfq | 1,698,700 | 36,874,055 | 0.88% |
| 2025-01-17 | 21.60 | 22.00 | 21.39 | 21.60 | 21.21 | qfq | 1,823,820 | 39,458,195 | -0.74% |
| 2025-01-16 | 21.97 | 22.30 | 21.55 | 21.76 | 21.37 | qfq | 2,494,282 | 54,458,432 | 0.42% |
| 2025-01-15 | 22.00 | 22.11 | 21.60 | 21.67 | 21.28 | qfq | 2,017,740 | 43,976,990 | -1.14% |
| 2025-01-14 | 20.80 | 21.95 | 20.80 | 21.92 | 21.52 | qfq | 2,770,603 | 59,800,292 | 5.44% |
| 2025-01-13 | 20.49 | 20.98 | 19.98 | 20.79 | 20.41 | qfq | 2,050,200 | 42,152,409 | -0.10% |
| 2025-01-10 | 21.91 | 22.15 | 20.81 | 20.81 | 20.43 | qfq | 3,022,100 | 64,671,216 | -3.84% |
| 2025-01-09 | 21.02 | 22.30 | 21.01 | 21.64 | 21.25 | qfq | 4,269,414 | 92,775,112 | 1.45% |
| 2025-01-08 | 20.98 | 21.96 | 20.01 | 21.33 | 20.94 | qfq | 4,649,062 | 97,496,323 | 1.62% |
| 2025-01-07 | 20.44 | 20.99 | 19.97 | 20.99 | 20.61 | qfq | 2,747,500 | 56,282,106 | 4.64% |
| 2025-01-06 | 20.20 | 20.55 | 19.39 | 20.06 | 19.70 | qfq | 2,618,800 | 52,452,294 | -1.76% |
| 2025-01-03 | 22.67 | 22.67 | 20.36 | 20.42 | 20.05 | qfq | 5,137,486 | 108,825,517 | -8.39% |
| 2025-01-02 | 23.39 | 23.47 | 21.70 | 22.29 | 21.89 | qfq | 4,426,446 | 100,341,384 | -3.76% |
| 2024-12-31 | 24.23 | 24.29 | 22.89 | 23.16 | 22.74 | qfq | 6,202,761 | 144,462,402 | -4.30% |
| 2024-12-30 | 24.38 | 25.01 | 23.84 | 24.20 | 23.76 | qfq | 5,470,192 | 132,252,934 | -1.63% |
| 2024-12-27 | 25.16 | 25.31 | 24.20 | 24.60 | 24.16 | qfq | 8,814,260 | 217,474,535 | -2.92% |
| 2024-12-26 | 23.82 | 26.28 | 23.67 | 25.34 | 24.88 | qfq | 13,605,861 | 341,926,263 | 6.07% |
| 2024-12-25 | 24.68 | 24.76 | 23.50 | 23.89 | 23.46 | qfq | 8,243,300 | 197,422,590 | -3.98% |
| 2024-12-24 | 22.86 | 24.88 | 22.63 | 24.88 | 24.43 | qfq | 4,900,340 | 121,294,429 | 9.99% |
| 2024-12-23 | 23.99 | 24.19 | 22.38 | 22.62 | 22.21 | qfq | 5,637,012 | 130,515,445 | -7.03% |
| 2024-12-20 | 24.99 | 25.49 | 23.97 | 24.33 | 23.89 | qfq | 9,677,799 | 236,218,343 | -2.48% |
| 2024-12-19 | 23.00 | 24.95 | 22.81 | 24.95 | 24.50 | qfq | 2,398,440 | 59,294,722 | 10.01% |
| 2024-12-18 | 22.70 | 23.05 | 22.03 | 22.68 | 22.27 | qfq | 2,024,540 | 45,816,236 | 0.35% |
| 2024-12-17 | 23.63 | 23.73 | 22.45 | 22.60 | 22.19 | qfq | 2,666,940 | 61,053,132 | -4.80% |
| 2024-12-16 | 24.04 | 24.68 | 23.43 | 23.74 | 23.31 | qfq | 3,420,200 | 82,243,491 | 0.13% |
| 2024-12-13 | 24.00 | 24.32 | 23.70 | 23.71 | 23.28 | qfq | 2,878,872 | 68,980,113 | -2.11% |
| 2024-12-12 | 24.28 | 25.08 | 23.74 | 24.22 | 23.78 | qfq | 4,470,280 | 108,758,211 | -0.25% |
| 2024-12-11 | 24.11 | 24.40 | 23.80 | 24.28 | 23.84 | qfq | 3,185,413 | 76,623,143 | 0.33% |
| 2024-12-10 | 24.05 | 24.75 | 23.55 | 24.20 | 23.76 | qfq | 5,279,841 | 127,584,766 | 2.80% |
| 2024-12-09 | 23.50 | 23.73 | 23.10 | 23.54 | 23.11 | qfq | 2,735,600 | 64,202,182 | 0.09% |
| 2024-12-06 | 23.67 | 24.15 | 23.22 | 23.52 | 23.09 | qfq | 3,545,640 | 83,539,630 | -0.63% |
| 2024-12-05 | 23.00 | 24.14 | 23.00 | 23.67 | 23.24 | qfq | 4,432,000 | 104,691,389 | 2.11% |
| 2024-12-04 | 23.10 | 23.77 | 22.98 | 23.18 | 22.76 | qfq | 3,560,260 | 83,214,724 | 0.22% |
| 2024-12-03 | 23.60 | 23.77 | 23.07 | 23.13 | 22.71 | qfq | 3,159,480 | 73,640,108 | -0.94% |
| 2024-12-02 | 23.20 | 23.45 | 23.00 | 23.35 | 22.93 | qfq | 3,294,220 | 76,708,414 | 1.70% |
| 2024-11-29 | 22.89 | 23.10 | 22.50 | 22.96 | 22.54 | qfq | 3,107,620 | 70,956,022 | 0.57% |
| 2024-11-28 | 22.71 | 23.44 | 22.51 | 22.83 | 22.42 | qfq | 4,049,441 | 92,759,125 | 1.24% |
| 2024-11-27 | 21.95 | 22.55 | 21.32 | 22.55 | 22.14 | qfq | 3,180,180 | 69,786,429 | 2.36% |
| 2024-11-26 | 22.57 | 22.67 | 21.98 | 22.03 | 21.63 | qfq | 2,271,400 | 50,496,892 | -2.39% |
| 2024-11-25 | 22.37 | 22.60 | 21.93 | 22.57 | 22.16 | qfq | 3,252,260 | 72,535,444 | 2.13% |
| 2024-11-22 | 22.76 | 23.40 | 22.03 | 22.10 | 21.70 | qfq | 4,644,280 | 105,251,413 | -3.20% |
| 2024-11-21 | 22.70 | 23.18 | 22.40 | 22.83 | 22.42 | qfq | 4,889,518 | 111,523,370 | -0.17% |
| 2024-11-20 | 22.03 | 23.08 | 22.00 | 22.87 | 22.46 | qfq | 6,932,561 | 157,665,357 | 3.11% |
| 2024-11-19 | 21.22 | 22.55 | 20.90 | 22.18 | 21.78 | qfq | 5,647,931 | 123,463,855 | 5.92% |
| 2024-11-18 | 22.05 | 22.14 | 20.70 | 20.94 | 20.56 | qfq | 3,486,220 | 73,965,562 | -3.41% |
| 2024-11-15 | 21.62 | 22.10 | 21.45 | 21.68 | 21.29 | qfq | 2,542,580 | 55,328,445 | 0.28% |
| 2024-11-14 | 22.29 | 22.38 | 21.55 | 21.62 | 21.23 | qfq | 1,787,240 | 39,128,192 | -2.92% |
| 2024-11-13 | 22.18 | 22.30 | 21.67 | 22.27 | 21.87 | qfq | 2,373,220 | 52,263,744 | 1.09% |
| 2024-11-12 | 22.36 | 22.54 | 21.81 | 22.03 | 21.63 | qfq | 2,979,680 | 66,174,173 | -0.99% |
| 2024-11-11 | 21.56 | 22.27 | 21.56 | 22.25 | 21.85 | qfq | 2,995,360 | 65,889,954 | 2.77% |
| 2024-11-08 | 21.62 | 21.78 | 21.41 | 21.65 | 21.26 | qfq | 3,054,620 | 66,015,129 | 1.12% |
| 2024-11-07 | 21.06 | 21.65 | 20.91 | 21.41 | 21.02 | qfq | 2,822,819 | 60,028,211 | 1.66% |
| 2024-11-06 | 20.89 | 21.25 | 20.70 | 21.06 | 20.68 | qfq | 2,806,320 | 59,041,717 | 1.01% |
| 2024-11-05 | 20.70 | 20.87 | 20.32 | 20.85 | 20.47 | qfq | 2,698,780 | 55,704,189 | 1.66% |
| 2024-11-04 | 19.72 | 20.66 | 19.72 | 20.51 | 20.14 | qfq | 3,026,740 | 61,886,330 | 3.59% |
| 2024-11-01 | 21.08 | 21.08 | 19.75 | 19.80 | 19.44 | qfq | 3,047,471 | 61,454,077 | -5.62% |
| 2024-10-31 | 20.83 | 21.26 | 20.70 | 20.98 | 20.60 | qfq | 2,077,640 | 43,692,760 | 0.33% |
| 2024-10-30 | 21.24 | 21.33 | 20.62 | 20.91 | 20.53 | qfq | 1,845,740 | 38,710,771 | -0.76% |
| 2024-10-29 | 21.83 | 21.84 | 21.04 | 21.07 | 20.69 | qfq | 2,174,300 | 46,337,050 | -2.86% |
| 2024-10-28 | 21.52 | 21.71 | 21.50 | 21.69 | 21.30 | qfq | 1,984,081 | 42,878,299 | 0.79% |
| 2024-10-25 | 21.15 | 21.68 | 21.15 | 21.52 | 21.13 | qfq | 1,736,440 | 37,286,740 | 0.80% |
| 2024-10-24 | 21.34 | 21.52 | 21.18 | 21.35 | 20.96 | qfq | 1,549,340 | 33,052,265 | -0.23% |
| 2024-10-23 | 21.63 | 21.76 | 21.34 | 21.40 | 21.01 | qfq | 2,375,301 | 51,196,569 | -0.93% |
| 2024-10-22 | 21.63 | 21.86 | 21.33 | 21.60 | 21.21 | qfq | 2,478,580 | 53,433,266 | 0.33% |
| 2024-10-21 | 21.00 | 21.73 | 21.00 | 21.53 | 21.14 | qfq | 3,289,060 | 70,501,779 | 3.01% |
| 2024-10-18 | 20.26 | 21.23 | 20.16 | 20.90 | 20.52 | qfq | 2,389,514 | 49,591,156 | 3.16% |
| 2024-10-17 | 20.33 | 20.77 | 20.25 | 20.26 | 19.89 | qfq | 1,680,420 | 34,559,307 | -0.34% |
| 2024-10-16 | 20.22 | 20.62 | 20.04 | 20.33 | 19.96 | qfq | 1,652,840 | 33,665,585 | -0.73% |
| 2024-10-15 | 21.01 | 21.11 | 20.47 | 20.48 | 20.11 | qfq | 1,962,740 | 40,868,450 | -1.92% |
| 2024-10-14 | 20.13 | 20.93 | 20.13 | 20.88 | 20.50 | qfq | 2,573,320 | 52,837,885 | 3.98% |
| 2024-10-11 | 21.11 | 21.20 | 19.84 | 20.08 | 19.72 | qfq | 2,803,943 | 57,165,427 | -4.83% |
| 2024-10-10 | 21.42 | 21.80 | 20.92 | 21.10 | 20.72 | qfq | 2,826,698 | 60,427,272 | 0.48% |
| 2024-10-09 | 22.30 | 22.49 | 20.99 | 21.00 | 20.62 | qfq | 4,244,961 | 92,949,846 | -9.52% |
| 2024-10-08 | 24.20 | 24.20 | 21.61 | 23.21 | 22.79 | qfq | 6,927,146 | 158,246,285 | 5.40% |
| 2024-09-30 | 20.77 | 22.08 | 20.31 | 22.02 | 21.62 | qfq | 6,337,401 | 134,668,549 | 9.12% |
| 2024-09-27 | 19.48 | 20.40 | 19.45 | 20.18 | 19.82 | qfq | 3,986,901 | 79,416,713 | 3.97% |
| 2024-09-26 | 18.82 | 19.42 | 18.72 | 19.41 | 19.06 | qfq | 2,288,700 | 43,692,342 | 3.19% |
| 2024-09-25 | 18.90 | 19.20 | 18.77 | 18.81 | 18.47 | qfq | 2,209,900 | 41,994,266 | 0.11% |
| 2024-09-24 | 18.46 | 18.79 | 18.13 | 18.79 | 18.45 | qfq | 1,743,500 | 32,330,898 | 1.90% |
| 2024-09-23 | 18.46 | 18.60 | 18.20 | 18.44 | 18.11 | qfq | 1,066,300 | 19,658,078 | -0.05% |
| 2024-09-20 | 18.38 | 18.55 | 18.18 | 18.45 | 18.12 | qfq | 1,103,700 | 20,258,264 | 1.10% |
| 2024-09-19 | 18.00 | 18.27 | 17.85 | 18.25 | 17.92 | qfq | 1,151,040 | 20,891,193 | 2.13% |
| 2024-09-18 | 17.90 | 18.01 | 17.53 | 17.87 | 17.55 | qfq | 1,051,800 | 18,654,080 | -0.28% |
| 2024-09-13 | 18.30 | 18.43 | 17.91 | 17.92 | 17.60 | qfq | 1,398,600 | 25,256,015 | -2.18% |
| 2024-09-12 | 18.63 | 18.82 | 18.25 | 18.32 | 17.99 | qfq | 1,139,900 | 21,157,931 | -1.29% |
| 2024-09-11 | 18.67 | 18.78 | 18.45 | 18.56 | 18.22 | qfq | 1,035,540 | 19,279,597 | -0.59% |
| 2024-09-10 | 18.45 | 18.73 | 18.28 | 18.67 | 18.33 | qfq | 902,300 | 16,677,433 | 0.92% |
| 2024-09-09 | 18.54 | 18.70 | 18.27 | 18.50 | 18.17 | qfq | 1,049,280 | 19,355,159 | -0.43% |
| 2024-09-06 | 19.32 | 19.32 | 18.55 | 18.58 | 18.24 | qfq | 1,514,100 | 28,440,509 | -3.03% |
| 2024-09-05 | 18.98 | 19.20 | 18.91 | 19.16 | 18.81 | qfq | 1,079,290 | 20,606,202 | 1.00% |
| 2024-09-04 | 18.98 | 19.11 | 18.82 | 18.97 | 18.63 | qfq | 1,157,900 | 21,972,903 | -0.16% |
| 2024-09-03 | 18.77 | 19.08 | 18.75 | 19.00 | 18.66 | qfq | 1,274,340 | 24,134,243 | 1.39% |
| 2024-09-02 | 19.20 | 19.20 | 18.70 | 18.74 | 18.40 | qfq | 1,370,421 | 25,870,594 | -1.00% |
| 2024-08-30 | 18.63 | 19.26 | 18.62 | 18.93 | 18.59 | qfq | 1,975,720 | 37,579,514 | 1.28% |
| 2024-08-29 | 18.39 | 18.81 | 18.31 | 18.69 | 18.35 | qfq | 1,466,800 | 27,361,304 | 1.52% |
| 2024-08-28 | 18.23 | 18.77 | 18.14 | 18.41 | 18.08 | qfq | 1,633,640 | 30,171,357 | 0.93% |
| 2024-08-27 | 18.67 | 18.68 | 18.15 | 18.24 | 17.91 | qfq | 1,440,099 | 26,409,024 | -2.30% |
| 2024-08-26 | 18.66 | 18.99 | 18.64 | 18.67 | 18.33 | qfq | 1,487,801 | 27,971,909 | 0.48% |
| 2024-08-23 | 18.48 | 18.78 | 18.31 | 18.58 | 18.24 | qfq | 1,502,401 | 27,852,531 | -0.43% |
| 2024-08-22 | 19.80 | 19.94 | 18.65 | 18.66 | 18.32 | qfq | 3,326,040 | 63,972,368 | -5.42% |
| 2024-08-21 | 18.94 | 20.10 | 18.82 | 19.73 | 19.37 | qfq | 4,206,001 | 82,238,412 | 4.28% |
| 2024-08-20 | 19.12 | 19.14 | 18.66 | 18.92 | 18.58 | qfq | 1,694,600 | 31,927,334 | -1.15% |
| 2024-08-19 | 19.00 | 19.32 | 18.90 | 19.14 | 18.79 | qfq | 1,545,100 | 29,477,983 | -0.26% |
| 2024-08-16 | 19.45 | 19.66 | 19.19 | 19.19 | 18.84 | qfq | 2,258,200 | 43,891,921 | -1.29% |
| 2024-08-15 | 19.05 | 19.45 | 18.90 | 19.44 | 19.09 | qfq | 2,069,800 | 39,887,472 | 1.09% |
| 2024-08-14 | 19.28 | 19.44 | 19.11 | 19.23 | 18.88 | qfq | 2,038,800 | 39,286,114 | 0.05% |
| 2024-08-13 | 19.22 | 19.24 | 18.79 | 19.22 | 18.87 | qfq | 1,949,460 | 37,107,496 | 0.37% |
| 2024-08-12 | 19.11 | 19.33 | 18.64 | 19.15 | 18.80 | qfq | 2,873,344 | 54,803,250 | 0.21% |
| 2024-08-09 | 19.35 | 19.45 | 19.10 | 19.11 | 18.76 | qfq | 2,709,600 | 52,268,248 | -0.83% |
| 2024-08-08 | 19.90 | 19.97 | 19.14 | 19.27 | 18.92 | qfq | 4,637,686 | 89,896,450 | -3.65% |
| 2024-08-07 | 20.29 | 20.57 | 19.68 | 20.00 | 19.64 | qfq | 5,629,244 | 113,246,262 | -2.49% |
| 2024-08-06 | 21.75 | 21.79 | 20.07 | 20.51 | 20.14 | qfq | 8,381,444 | 173,025,474 | -5.96% |
| 2024-08-05 | 23.30 | 23.50 | 21.81 | 21.81 | 21.42 | qfq | 7,528,486 | 167,341,181 | -9.99% |
| 2024-08-02 | 21.68 | 24.23 | 21.40 | 24.23 | 23.79 | qfq | 9,735,024 | 221,093,144 | 9.99% |
| 2024-08-01 | 21.07 | 22.15 | 21.00 | 22.03 | 21.63 | qfq | 8,479,341 | 184,294,939 | 3.38% |
| 2024-07-31 | 20.50 | 21.88 | 20.40 | 21.31 | 20.92 | qfq | 7,148,726 | 150,957,448 | 3.15% |
| 2024-07-30 | 20.39 | 21.19 | 20.05 | 20.66 | 20.29 | qfq | 5,094,840 | 105,088,474 | 0.83% |
| 2024-07-29 | 20.51 | 21.32 | 20.28 | 20.49 | 20.12 | qfq | 5,665,463 | 116,774,319 | 1.29% |
| 2024-07-26 | 20.63 | 21.14 | 20.11 | 20.23 | 19.86 | qfq | 7,887,603 | 161,337,697 | 1.71% |
| 2024-07-25 | 19.17 | 20.10 | 19.06 | 19.89 | 19.53 | qfq | 3,920,800 | 76,725,965 | 3.86% |
| 2024-07-24 | 19.14 | 19.45 | 19.03 | 19.15 | 18.80 | qfq | 2,107,120 | 40,478,208 | -0.83% |
| 2024-07-23 | 19.51 | 19.88 | 19.28 | 19.31 | 18.96 | qfq | 2,755,420 | 54,069,673 | -1.08% |
| 2024-07-22 | 19.20 | 19.68 | 19.13 | 19.52 | 19.17 | qfq | 2,122,217 | 41,232,128 | 1.67% |
| 2024-07-19 | 18.50 | 19.35 | 18.32 | 19.20 | 18.85 | qfq | 3,046,160 | 58,045,885 | 3.56% |
| 2024-07-18 | 18.50 | 18.71 | 18.05 | 18.54 | 18.20 | qfq | 2,332,137 | 42,836,585 | -1.54% |
| 2024-07-17 | 19.08 | 19.41 | 18.80 | 18.83 | 18.49 | qfq | 2,077,900 | 39,620,918 | -2.38% |
| 2024-07-16 | 19.09 | 19.45 | 18.95 | 19.29 | 18.94 | qfq | 2,575,160 | 49,458,506 | 1.31% |
| 2024-07-15 | 19.48 | 19.86 | 18.88 | 19.04 | 18.70 | qfq | 3,264,940 | 63,066,749 | -1.24% |
| 2024-07-12 | 19.35 | 19.55 | 18.85 | 19.28 | 18.93 | qfq | 3,447,512 | 66,006,618 | -0.57% |
| 2024-07-11 | 19.00 | 19.70 | 18.76 | 19.39 | 19.04 | qfq | 4,606,198 | 88,367,153 | 4.08% |
| 2024-07-10 | 18.45 | 19.35 | 18.33 | 18.63 | 18.29 | qfq | 3,729,386 | 70,341,967 | 0.32% |
| 2024-07-09 | 17.67 | 18.72 | 17.55 | 18.57 | 18.23 | qfq | 4,099,842 | 74,875,084 | 4.33% |
| 2024-07-08 | 18.34 | 18.41 | 17.79 | 17.80 | 17.48 | qfq | 3,709,220 | 66,594,342 | -4.97% |
| 2024-07-05 | 19.50 | 19.80 | 18.37 | 18.73 | 18.39 | qfq | 5,487,601 | 102,962,547 | -5.78% |
| 2024-07-04 | 19.73 | 20.80 | 19.60 | 19.88 | 19.52 | qfq | 6,711,247 | 135,335,262 | 2.32% |
| 2024-07-03 | 20.60 | 20.69 | 19.38 | 19.43 | 19.08 | qfq | 6,452,463 | 127,918,460 | -6.72% |
| 2024-07-02 | 20.22 | 20.83 | 20.22 | 20.83 | 20.45 | qfq | 6,789,421 | 139,790,909 | 1.71% |
| 2024-07-01 | 21.15 | 21.19 | 20.21 | 20.48 | 20.11 | qfq | 9,247,942 | 190,368,649 | -5.71% |
| 2024-06-28 | 21.06 | 21.86 | 20.86 | 21.72 | 21.33 | qfq | 13,490,998 | 286,915,123 | -3.51% |
| 2024-06-27 | 22.51 | 22.90 | 22.51 | 22.51 | 22.10 | qfq | 3,079,100 | 69,360,138 | -10.00% |
| 2024-06-26 | 24.75 | 26.38 | 23.45 | 25.01 | 24.56 | qfq | 17,844,606 | 458,464,475 | 4.30% |
| 2024-06-25 | 22.00 | 23.98 | 21.06 | 23.98 | 23.55 | qfq | 8,388,512 | 192,154,052 | 10.00% |
| 2024-06-24 | 19.53 | 21.80 | 19.10 | 21.80 | 21.41 | qfq | 6,367,433 | 133,939,377 | 9.99% |
| 2024-06-21 | 19.28 | 20.28 | 18.90 | 19.82 | 19.46 | qfq | 2,688,300 | 52,734,777 | 1.75% |
| 2024-06-20 | 20.03 | 20.03 | 19.48 | 19.48 | 18.93 | qfq | 1,351,900 | 26,681,510 | -2.75% |
| 2024-06-19 | 20.00 | 20.45 | 19.70 | 20.03 | 19.47 | qfq | 1,547,080 | 31,004,320 | 0.91% |
| 2024-06-18 | 19.14 | 19.89 | 19.14 | 19.85 | 19.29 | qfq | 1,174,020 | 23,087,511 | 3.01% |
| 2024-06-17 | 19.29 | 19.38 | 18.95 | 19.27 | 18.73 | qfq | 985,200 | 18,960,629 | 0.68% |
| 2024-06-14 | 19.09 | 19.25 | 18.71 | 19.14 | 18.60 | qfq | 827,840 | 15,788,711 | 0.26% |
| 2024-06-13 | 19.02 | 19.27 | 18.83 | 19.09 | 18.55 | qfq | 830,081 | 15,842,374 | 0.53% |
| 2024-06-12 | 18.45 | 19.08 | 18.33 | 18.99 | 18.46 | qfq | 950,500 | 17,972,011 | 2.59% |
| 2024-06-11 | 18.40 | 18.53 | 17.79 | 18.51 | 17.99 | qfq | 1,004,640 | 18,314,047 | 0.82% |
| 2024-06-07 | 17.78 | 18.58 | 17.78 | 18.36 | 17.84 | qfq | 1,475,521 | 27,106,293 | 3.26% |
| 2024-06-06 | 19.40 | 19.56 | 17.55 | 17.78 | 17.28 | qfq | 2,717,500 | 49,457,465 | -8.73% |
| 2024-06-05 | 20.00 | 20.03 | 19.45 | 19.48 | 18.93 | qfq | 1,288,340 | 25,326,956 | -2.94% |
| 2024-06-04 | 20.89 | 20.89 | 19.67 | 20.07 | 19.51 | qfq | 1,683,166 | 33,577,742 | -3.88% |
| 2024-06-03 | 22.00 | 22.00 | 20.64 | 20.88 | 20.29 | qfq | 1,186,700 | 25,067,796 | -3.91% |
| 2024-05-31 | 21.25 | 21.78 | 21.25 | 21.73 | 21.12 | qfq | 746,240 | 16,136,614 | 1.78% |
| 2024-05-30 | 21.43 | 21.56 | 21.11 | 21.35 | 20.75 | qfq | 579,300 | 12,407,957 | -0.47% |
| 2024-05-29 | 20.98 | 21.53 | 20.98 | 21.45 | 20.85 | qfq | 805,660 | 17,221,837 | 1.47% |
| 2024-05-28 | 21.34 | 21.54 | 21.04 | 21.14 | 20.55 | qfq | 644,900 | 13,725,369 | -0.61% |
| 2024-05-27 | 21.38 | 21.49 | 20.72 | 21.27 | 20.67 | qfq | 1,091,480 | 22,887,182 | -0.98% |
| 2024-05-24 | 21.80 | 22.18 | 21.44 | 21.48 | 20.88 | qfq | 823,640 | 17,906,992 | -2.45% |
| 2024-05-23 | 22.50 | 22.50 | 21.97 | 22.02 | 21.40 | qfq | 660,540 | 14,652,880 | -2.05% |
| 2024-05-22 | 22.29 | 22.48 | 22.06 | 22.48 | 21.85 | qfq | 728,640 | 16,271,730 | 0.99% |
| 2024-05-21 | 22.55 | 22.55 | 22.06 | 22.26 | 21.63 | qfq | 729,826 | 16,220,992 | -1.33% |
| 2024-05-20 | 22.51 | 22.63 | 22.37 | 22.56 | 21.93 | qfq | 947,600 | 21,344,703 | 0.49% |
| 2024-05-17 | 22.10 | 22.45 | 21.71 | 22.45 | 21.82 | qfq | 1,124,980 | 24,941,940 | 2.46% |
| 2024-05-16 | 21.74 | 22.38 | 21.74 | 21.91 | 21.29 | qfq | 1,213,840 | 26,858,985 | 0.78% |
| 2024-05-15 | 21.98 | 22.22 | 21.69 | 21.74 | 21.13 | qfq | 775,400 | 17,019,532 | -1.23% |
| 2024-05-14 | 21.89 | 22.44 | 21.89 | 22.01 | 21.39 | qfq | 929,960 | 20,545,254 | 0.46% |
| 2024-05-13 | 22.49 | 22.50 | 21.85 | 21.91 | 21.29 | qfq | 1,025,200 | 22,579,140 | -3.01% |
| 2024-05-10 | 23.04 | 23.12 | 22.49 | 22.59 | 21.95 | qfq | 949,900 | 21,531,264 | -1.95% |
| 2024-05-09 | 22.72 | 23.14 | 22.63 | 23.04 | 22.39 | qfq | 1,004,000 | 23,115,237 | 1.59% |
| 2024-05-08 | 23.19 | 23.24 | 22.63 | 22.68 | 22.04 | qfq | 1,120,252 | 25,600,732 | -1.86% |
| 2024-05-07 | 23.14 | 23.27 | 22.85 | 23.11 | 22.46 | qfq | 1,198,740 | 27,614,341 | 0.00% |
| 2024-05-06 | 22.75 | 23.35 | 22.75 | 23.11 | 22.46 | qfq | 1,715,580 | 39,489,394 | 1.72% |
| 2024-04-30 | 23.04 | 23.54 | 22.60 | 22.72 | 22.08 | qfq | 1,729,440 | 39,776,630 | -1.56% |
| 2024-04-29 | 22.50 | 24.66 | 22.50 | 23.08 | 22.43 | qfq | 1,797,340 | 41,562,704 | 2.94% |
| 2024-04-26 | 22.40 | 22.66 | 22.08 | 22.42 | 21.79 | qfq | 1,189,880 | 26,753,078 | 0.49% |
| 2024-04-25 | 22.29 | 22.53 | 22.17 | 22.31 | 21.68 | qfq | 964,860 | 21,591,570 | 0.09% |
| 2024-04-24 | 21.93 | 22.33 | 21.79 | 22.29 | 21.66 | qfq | 1,155,580 | 25,619,087 | 2.29% |
| 2024-04-23 | 21.39 | 21.80 | 21.21 | 21.79 | 21.18 | qfq | 1,017,285 | 21,961,994 | 2.78% |
| 2024-04-22 | 21.19 | 21.65 | 20.73 | 21.20 | 20.60 | qfq | 887,045 | 18,811,929 | -1.40% |
| 2024-04-19 | 21.90 | 21.99 | 21.34 | 21.50 | 20.90 | qfq | 999,800 | 21,598,051 | -2.27% |
| 2024-04-18 | 21.96 | 22.44 | 21.44 | 22.00 | 21.38 | qfq | 1,479,020 | 32,523,624 | -0.45% |
| 2024-04-17 | 21.03 | 22.33 | 21.03 | 22.10 | 21.48 | qfq | 1,914,454 | 41,743,318 | 7.18% |
| 2024-04-16 | 22.67 | 22.83 | 20.62 | 20.62 | 20.04 | qfq | 2,573,080 | 54,207,783 | -10.00% |
| 2024-04-15 | 24.10 | 24.24 | 22.40 | 22.91 | 22.27 | qfq | 1,907,668 | 44,245,874 | -5.33% |
| 2024-04-12 | 24.71 | 25.06 | 24.20 | 24.20 | 23.52 | qfq | 1,057,040 | 26,020,316 | -2.18% |
| 2024-04-11 | 24.57 | 25.38 | 24.23 | 24.74 | 24.04 | qfq | 1,052,220 | 26,216,369 | 0.00% |
| 2024-04-10 | 25.50 | 25.68 | 24.65 | 24.74 | 24.04 | qfq | 1,199,300 | 30,027,831 | -3.02% |
| 2024-04-09 | 25.19 | 25.65 | 24.91 | 25.51 | 24.79 | qfq | 1,215,660 | 30,707,353 | 1.27% |
| 2024-04-08 | 25.15 | 25.67 | 24.87 | 25.19 | 24.48 | qfq | 1,141,261 | 28,854,148 | -0.67% |
| 2024-04-03 | 25.67 | 25.67 | 24.85 | 25.36 | 24.65 | qfq | 1,604,185 | 40,438,310 | -1.51% |
| 2024-04-02 | 26.26 | 26.38 | 25.60 | 25.75 | 25.03 | qfq | 1,762,065 | 45,554,922 | -2.02% |
| 2024-04-01 | 25.76 | 26.41 | 25.70 | 26.28 | 25.54 | qfq | 2,059,203 | 53,694,290 | 1.47% |
| 2024-03-29 | 25.68 | 26.53 | 25.05 | 25.90 | 25.17 | qfq | 2,420,481 | 62,250,802 | 1.37% |
| 2024-03-28 | 24.87 | 26.02 | 24.87 | 25.55 | 24.83 | qfq | 2,408,920 | 61,535,771 | 2.49% |
| 2024-03-27 | 26.01 | 26.66 | 24.73 | 24.93 | 24.23 | qfq | 2,470,604 | 63,981,286 | -4.52% |
| 2024-03-26 | 25.60 | 26.19 | 25.35 | 26.11 | 25.38 | qfq | 2,354,981 | 60,856,739 | 1.99% |
| 2024-03-25 | 26.59 | 26.74 | 25.55 | 25.60 | 24.88 | qfq | 3,381,906 | 88,518,635 | -4.69% |
| 2024-03-22 | 27.20 | 27.68 | 26.86 | 26.86 | 26.10 | qfq | 3,106,615 | 84,448,813 | -1.90% |
| 2024-03-21 | 27.96 | 28.00 | 27.26 | 27.38 | 26.61 | qfq | 4,110,167 | 113,067,787 | -2.07% |
| 2024-03-20 | 27.98 | 28.09 | 27.18 | 27.96 | 27.17 | qfq | 7,654,840 | 211,593,170 | -2.24% |
| 2024-03-19 | 31.00 | 31.27 | 28.52 | 28.60 | 27.80 | qfq | 11,468,088 | 347,418,989 | 0.60% |
| 2024-03-18 | 27.70 | 28.55 | 27.45 | 28.43 | 27.63 | qfq | 4,525,245 | 127,060,776 | 2.41% |
| 2024-03-15 | 26.78 | 27.98 | 26.71 | 27.76 | 26.98 | qfq | 4,057,957 | 111,834,296 | 2.47% |
| 2024-03-14 | 27.06 | 27.74 | 26.66 | 27.09 | 26.33 | qfq | 2,998,593 | 81,459,376 | -0.51% |
| 2024-03-13 | 27.03 | 27.40 | 26.66 | 27.23 | 26.46 | qfq | 3,370,299 | 91,127,681 | 0.52% |
| 2024-03-12 | 27.11 | 27.20 | 26.61 | 27.09 | 26.33 | qfq | 3,530,280 | 95,150,142 | -0.91% |
| 2024-03-11 | 26.59 | 27.43 | 26.12 | 27.34 | 26.57 | qfq | 5,000,924 | 133,533,102 | 2.74% |
| 2024-03-08 | 27.07 | 27.33 | 25.98 | 26.61 | 25.86 | qfq | 6,729,746 | 178,007,608 | -2.67% |
| 2024-03-07 | 28.87 | 30.20 | 27.00 | 27.34 | 26.57 | qfq | 10,952,522 | 313,770,125 | -0.40% |
| 2024-03-06 | 24.90 | 27.45 | 24.81 | 27.45 | 26.68 | qfq | 6,412,480 | 172,353,609 | 10.02% |
| 2024-03-05 | 25.30 | 25.30 | 24.60 | 24.95 | 24.25 | qfq | 1,770,200 | 44,064,982 | -1.66% |
| 2024-03-04 | 25.98 | 25.98 | 24.88 | 25.37 | 24.66 | qfq | 2,224,938 | 56,419,677 | -1.44% |
| 2024-03-01 | 25.50 | 25.79 | 25.19 | 25.74 | 25.02 | qfq | 2,455,400 | 62,757,205 | 2.06% |
| 2024-02-29 | 23.50 | 25.40 | 23.29 | 25.22 | 24.51 | qfq | 3,118,415 | 77,239,706 | 4.09% |
| 2024-02-28 | 26.72 | 26.98 | 24.23 | 24.23 | 23.55 | qfq | 4,742,999 | 122,458,149 | -9.99% |
| 2024-02-27 | 26.01 | 27.41 | 25.66 | 26.92 | 26.16 | qfq | 4,285,716 | 114,541,432 | 3.06% |
| 2024-02-26 | 26.48 | 27.33 | 26.00 | 26.12 | 25.39 | qfq | 5,061,098 | 134,785,753 | 0.19% |
| 2024-02-23 | 25.71 | 26.29 | 25.50 | 26.07 | 25.34 | qfq | 3,733,795 | 96,445,479 | 1.40% |
| 2024-02-22 | 25.20 | 25.76 | 25.03 | 25.71 | 24.99 | qfq | 3,995,307 | 101,693,774 | 0.00% |
| 2024-02-21 | 25.32 | 26.88 | 24.46 | 25.71 | 24.99 | qfq | 6,535,217 | 166,302,411 | 1.74% |
| 2024-02-20 | 22.50 | 25.27 | 22.50 | 25.27 | 24.56 | qfq | 3,791,852 | 92,448,687 | 10.01% |
| 2024-02-19 | 22.31 | 23.00 | 22.22 | 22.97 | 22.32 | qfq | 2,704,746 | 61,266,370 | 2.96% |
| 2024-02-08 | 19.91 | 22.82 | 19.91 | 22.31 | 21.68 | qfq | 3,139,508 | 66,614,576 | 1.83% |
| 2024-02-07 | 24.34 | 24.34 | 21.91 | 21.91 | 21.29 | qfq | 3,361,845 | 76,446,082 | -9.98% |
| 2024-02-06 | 24.14 | 25.18 | 22.67 | 24.34 | 23.66 | qfq | 4,464,974 | 106,161,827 | -3.37% |
| 2024-02-05 | 24.81 | 26.27 | 23.14 | 25.19 | 24.48 | qfq | 4,330,739 | 108,619,201 | 2.27% |
| 2024-02-02 | 23.71 | 25.50 | 23.71 | 24.63 | 23.94 | qfq | 3,377,978 | 83,590,158 | 3.18% |
| 2024-02-01 | 23.12 | 24.30 | 22.01 | 23.87 | 23.20 | qfq | 2,319,585 | 53,436,400 | 2.23% |
| 2024-01-31 | 25.60 | 25.61 | 23.29 | 23.35 | 22.69 | qfq | 3,171,501 | 77,275,902 | -9.78% |
| 2024-01-30 | 26.08 | 28.59 | 25.60 | 25.88 | 25.15 | qfq | 4,113,791 | 110,468,851 | -0.42% |
| 2024-01-29 | 26.10 | 26.38 | 25.56 | 25.99 | 25.26 | qfq | 2,020,946 | 52,391,506 | -0.04% |
| 2024-01-26 | 26.79 | 27.10 | 26.00 | 26.00 | 25.27 | qfq | 3,307,803 | 87,279,197 | -3.56% |
| 2024-01-25 | 24.60 | 26.96 | 24.18 | 26.96 | 26.20 | qfq | 2,663,591 | 69,418,895 | 10.00% |
| 2024-01-24 | 24.25 | 24.83 | 23.50 | 24.51 | 23.82 | qfq | 1,314,558 | 31,986,906 | 1.57% |
| 2024-01-23 | 24.35 | 24.62 | 23.62 | 24.13 | 23.45 | qfq | 1,072,545 | 25,995,826 | -0.98% |
| 2024-01-22 | 26.39 | 26.39 | 24.07 | 24.37 | 23.68 | qfq | 1,417,360 | 35,631,628 | -6.81% |
| 2024-01-19 | 26.77 | 26.96 | 26.05 | 26.15 | 25.41 | qfq | 863,300 | 22,839,102 | -2.28% |
| 2024-01-18 | 26.48 | 26.85 | 25.61 | 26.76 | 26.01 | qfq | 1,481,600 | 38,760,356 | 1.10% |
| 2024-01-17 | 27.64 | 27.74 | 26.47 | 26.47 | 25.73 | qfq | 1,295,700 | 34,954,494 | -4.44% |
| 2024-01-16 | 28.43 | 28.54 | 27.31 | 27.70 | 26.92 | qfq | 1,798,645 | 49,858,565 | -2.81% |
| 2024-01-15 | 28.86 | 28.90 | 28.30 | 28.50 | 27.70 | qfq | 1,166,840 | 33,273,899 | -2.10% |
| 2024-01-12 | 29.32 | 29.46 | 29.00 | 29.11 | 28.29 | qfq | 1,746,440 | 51,033,888 | -0.75% |
| 2024-01-11 | 28.30 | 29.37 | 28.01 | 29.33 | 28.50 | qfq | 2,442,720 | 70,477,698 | 2.73% |
| 2024-01-10 | 29.16 | 29.87 | 28.28 | 28.55 | 27.75 | qfq | 2,719,261 | 78,572,836 | -3.02% |
| 2024-01-09 | 28.58 | 29.75 | 28.43 | 29.44 | 28.61 | qfq | 3,247,541 | 95,417,240 | 2.90% |
| 2024-01-08 | 28.32 | 28.89 | 27.84 | 28.61 | 27.81 | qfq | 1,767,500 | 50,239,340 | 0.39% |
| 2024-01-05 | 29.27 | 29.52 | 28.13 | 28.50 | 27.70 | qfq | 1,936,700 | 55,752,096 | -1.99% |
| 2024-01-04 | 28.83 | 29.39 | 28.40 | 29.08 | 28.26 | qfq | 1,741,700 | 50,279,962 | 0.52% |
| 2024-01-03 | 28.80 | 29.17 | 28.33 | 28.93 | 28.12 | qfq | 1,751,962 | 50,360,257 | 0.03% |
| 2024-01-02 | 29.23 | 29.54 | 28.92 | 28.92 | 28.11 | qfq | 1,696,400 | 49,547,609 | -1.30% |
| 2023-12-29 | 28.78 | 29.40 | 28.45 | 29.30 | 28.48 | qfq | 3,531,123 | 102,970,888 | 1.81% |
| 2023-12-28 | 27.36 | 30.11 | 27.36 | 28.78 | 27.97 | qfq | 4,214,125 | 122,350,742 | 5.15% |
| 2023-12-27 | 27.09 | 27.44 | 27.05 | 27.37 | 26.60 | qfq | 964,600 | 26,304,007 | 0.88% |
| 2023-12-26 | 27.77 | 27.77 | 27.01 | 27.13 | 26.37 | qfq | 1,357,780 | 36,938,127 | -2.27% |
| 2023-12-25 | 27.69 | 28.24 | 27.50 | 27.76 | 26.98 | qfq | 1,070,562 | 29,778,152 | -0.36% |
| 2023-12-22 | 28.87 | 29.05 | 27.75 | 27.86 | 27.08 | qfq | 2,268,240 | 64,037,400 | -4.03% |
| 2023-12-21 | 29.20 | 29.28 | 27.81 | 29.03 | 28.21 | qfq | 2,717,740 | 77,660,667 | 0.45% |
| 2023-12-20 | 28.38 | 29.38 | 28.06 | 28.90 | 28.09 | qfq | 2,403,582 | 69,713,980 | 1.26% |
| 2023-12-19 | 28.08 | 28.73 | 27.64 | 28.54 | 27.74 | qfq | 1,890,298 | 53,263,092 | 1.86% |
| 2023-12-18 | 28.44 | 28.69 | 27.84 | 28.02 | 27.23 | qfq | 1,621,812 | 45,768,445 | -1.48% |
| 2023-12-15 | 28.81 | 29.08 | 28.40 | 28.44 | 27.64 | qfq | 2,085,400 | 59,659,048 | -1.63% |
| 2023-12-14 | 29.72 | 29.98 | 28.86 | 28.91 | 28.10 | qfq | 2,744,780 | 80,668,106 | -2.66% |
| 2023-12-13 | 29.64 | 29.96 | 28.91 | 29.70 | 28.86 | qfq | 3,480,260 | 102,877,420 | 0.81% |
| 2023-12-12 | 29.53 | 29.65 | 29.15 | 29.46 | 28.63 | qfq | 1,663,820 | 49,001,011 | -0.20% |
| 2023-12-11 | 28.87 | 29.69 | 28.76 | 29.52 | 28.69 | qfq | 2,149,200 | 62,946,048 | 0.61% |
| 2023-12-08 | 29.86 | 30.08 | 29.07 | 29.34 | 28.51 | qfq | 2,221,000 | 65,329,987 | -1.68% |
| 2023-12-07 | 30.25 | 30.30 | 29.47 | 29.84 | 29.00 | qfq | 2,330,900 | 69,271,597 | -0.30% |
| 2023-12-06 | 30.42 | 30.75 | 29.00 | 29.93 | 29.09 | qfq | 4,367,882 | 129,926,150 | -1.68% |
| 2023-12-05 | 31.42 | 31.42 | 30.24 | 30.44 | 29.58 | qfq | 3,571,940 | 109,502,348 | -3.18% |
| 2023-12-04 | 31.89 | 32.02 | 31.06 | 31.44 | 30.56 | qfq | 3,267,346 | 103,165,499 | -1.26% |
| 2023-12-01 | 31.80 | 32.28 | 31.41 | 31.84 | 30.94 | qfq | 3,731,540 | 118,690,161 | -0.66% |
| 2023-11-30 | 32.60 | 32.84 | 31.19 | 32.05 | 31.15 | qfq | 4,544,719 | 144,847,457 | -0.59% |
| 2023-11-29 | 32.68 | 32.99 | 32.08 | 32.24 | 31.33 | qfq | 4,641,515 | 150,765,702 | -1.89% |
| 2023-11-28 | 33.25 | 33.70 | 32.59 | 32.86 | 31.94 | qfq | 9,349,709 | 309,513,645 | -1.41% |
| 2023-11-27 | 30.48 | 33.33 | 30.22 | 33.33 | 32.39 | qfq | 5,582,094 | 179,312,866 | 10.00% |
| 2023-11-24 | 31.30 | 31.35 | 29.75 | 30.30 | 29.45 | qfq | 3,470,220 | 105,081,718 | -3.04% |
| 2023-11-23 | 31.03 | 31.44 | 30.50 | 31.25 | 30.37 | qfq | 3,746,040 | 116,348,245 | 0.77% |
| 2023-11-22 | 31.90 | 33.32 | 31.00 | 31.01 | 30.14 | qfq | 6,488,115 | 208,455,907 | -2.70% |
| 2023-11-21 | 32.21 | 32.67 | 31.66 | 31.87 | 30.97 | qfq | 4,503,080 | 144,555,719 | -2.39% |
| 2023-11-20 | 31.10 | 32.95 | 30.86 | 32.65 | 31.73 | qfq | 6,702,648 | 215,880,889 | 4.48% |
| 2023-11-17 | 31.70 | 32.93 | 31.23 | 31.25 | 30.37 | qfq | 4,664,281 | 148,078,644 | -2.31% |
| 2023-11-16 | 31.45 | 32.10 | 31.12 | 31.99 | 31.09 | qfq | 4,748,942 | 150,304,433 | 0.69% |
| 2023-11-15 | 31.96 | 31.97 | 31.23 | 31.77 | 30.88 | qfq | 4,310,820 | 136,202,278 | -0.90% |
| 2023-11-14 | 31.60 | 32.10 | 31.11 | 32.06 | 31.16 | qfq | 6,849,643 | 217,328,687 | 1.52% |
| 2023-11-13 | 31.00 | 31.58 | 30.32 | 31.58 | 30.69 | qfq | 5,250,086 | 163,169,932 | -0.16% |
| 2023-11-10 | 30.50 | 31.79 | 30.31 | 31.63 | 30.74 | qfq | 9,127,438 | 286,331,878 | 3.00% |
| 2023-11-09 | 31.26 | 31.35 | 30.09 | 30.71 | 29.85 | qfq | 4,531,181 | 138,627,345 | -1.54% |
| 2023-11-08 | 31.26 | 31.35 | 30.75 | 31.19 | 30.31 | qfq | 5,316,764 | 165,245,038 | -0.22% |
| 2023-11-07 | 31.60 | 31.82 | 30.93 | 31.26 | 30.38 | qfq | 7,618,115 | 238,019,485 | -1.23% |
| 2023-11-06 | 30.40 | 33.33 | 30.02 | 31.65 | 30.76 | qfq | 13,468,418 | 423,523,056 | 2.86% |
| 2023-11-03 | 28.23 | 30.77 | 28.21 | 30.77 | 29.90 | qfq | 9,076,336 | 275,544,250 | 10.01% |
| 2023-11-02 | 28.78 | 28.81 | 27.72 | 27.97 | 27.18 | qfq | 2,667,060 | 74,895,860 | -1.79% |
| 2023-11-01 | 28.50 | 28.90 | 27.95 | 28.48 | 27.68 | qfq | 2,722,460 | 77,312,817 | 0.64% |
| 2023-10-31 | 28.99 | 28.99 | 27.66 | 28.30 | 27.50 | qfq | 3,934,432 | 111,178,053 | -3.74% |
| 2023-10-30 | 29.20 | 29.83 | 29.17 | 29.40 | 28.57 | qfq | 3,117,816 | 91,829,397 | -0.88% |
| 2023-10-27 | 30.20 | 30.25 | 29.40 | 29.66 | 28.83 | qfq | 4,920,123 | 146,280,961 | -3.45% |
| 2023-10-26 | 29.20 | 30.76 | 28.82 | 30.72 | 29.86 | qfq | 7,910,086 | 238,147,754 | 3.71% |
| 2023-10-25 | 29.75 | 29.94 | 29.15 | 29.62 | 28.79 | qfq | 5,321,587 | 157,223,450 | -1.23% |
| 2023-10-24 | 29.85 | 30.15 | 29.33 | 29.99 | 29.15 | qfq | 6,891,203 | 204,812,313 | -1.02% |
| 2023-10-23 | 28.91 | 30.79 | 28.67 | 30.30 | 29.45 | qfq | 9,436,934 | 278,517,102 | 2.71% |
| 2023-10-20 | 28.91 | 30.88 | 28.67 | 29.50 | 28.67 | qfq | 11,481,685 | 336,970,457 | 2.82% |
| 2023-10-19 | 26.10 | 28.69 | 26.10 | 28.69 | 27.88 | qfq | 3,545,650 | 100,907,089 | 10.01% |
| 2023-10-18 | 26.97 | 27.46 | 25.75 | 26.08 | 25.35 | qfq | 3,205,253 | 83,868,782 | -5.03% |
| 2023-10-17 | 27.99 | 28.40 | 27.11 | 27.46 | 26.69 | qfq | 3,324,235 | 91,668,030 | -4.49% |
| 2023-10-16 | 27.90 | 30.67 | 27.82 | 28.75 | 27.94 | qfq | 5,102,395 | 148,037,957 | 3.12% |
| 2023-10-13 | 29.00 | 29.00 | 27.67 | 27.88 | 27.10 | qfq | 4,139,340 | 116,649,414 | -4.03% |
| 2023-10-12 | 28.81 | 29.40 | 28.54 | 29.05 | 28.23 | qfq | 3,876,586 | 112,321,316 | -0.82% |
| 2023-10-11 | 29.06 | 29.49 | 28.27 | 29.29 | 28.47 | qfq | 5,561,230 | 160,462,978 | 0.62% |
| 2023-10-10 | 28.80 | 29.11 | 28.10 | 29.11 | 28.29 | qfq | 5,322,934 | 152,475,615 | 1.43% |
| 2023-10-09 | 28.50 | 28.86 | 28.17 | 28.70 | 27.89 | qfq | 4,827,460 | 137,808,832 | -0.62% |
| 2023-09-28 | 29.02 | 29.26 | 28.45 | 28.88 | 28.07 | qfq | 6,239,680 | 179,471,542 | -2.99% |
| 2023-09-27 | 29.28 | 30.14 | 28.81 | 29.77 | 28.93 | qfq | 9,853,307 | 289,006,328 | -0.60% |
| 2023-09-26 | 27.19 | 29.95 | 27.00 | 29.95 | 29.11 | qfq | 7,852,576 | 225,634,479 | 9.99% |
| 2023-09-25 | 26.96 | 27.82 | 26.57 | 27.23 | 26.46 | qfq | 2,618,896 | 71,219,924 | 1.91% |
| 2023-09-22 | 25.80 | 26.90 | 25.58 | 26.72 | 25.97 | qfq | 1,486,461 | 39,270,387 | 2.65% |
| 2023-09-21 | 25.70 | 26.37 | 25.60 | 26.03 | 25.30 | qfq | 1,234,625 | 32,106,596 | 1.24% |
| 2023-09-20 | 25.99 | 26.38 | 25.61 | 25.71 | 24.99 | qfq | 771,830 | 20,036,861 | -1.08% |
| 2023-09-19 | 26.76 | 27.18 | 25.85 | 25.99 | 25.26 | qfq | 1,070,112 | 28,063,986 | -2.91% |
| 2023-09-18 | 26.11 | 27.29 | 25.98 | 26.77 | 26.02 | qfq | 1,602,960 | 43,108,232 | 2.33% |
| 2023-09-15 | 26.32 | 26.59 | 26.10 | 26.16 | 25.42 | qfq | 764,420 | 20,069,277 | -0.57% |
| 2023-09-14 | 26.76 | 26.76 | 26.16 | 26.31 | 25.57 | qfq | 788,840 | 20,823,784 | -1.72% |
| 2023-09-13 | 27.37 | 27.37 | 26.41 | 26.77 | 26.02 | qfq | 1,225,985 | 32,828,029 | -1.91% |
| 2023-09-12 | 27.17 | 27.75 | 27.13 | 27.29 | 26.52 | qfq | 1,642,800 | 44,894,547 | 0.66% |
| 2023-09-11 | 26.91 | 27.25 | 26.77 | 27.11 | 26.35 | qfq | 1,066,520 | 28,839,049 | 0.48% |
| 2023-09-08 | 26.62 | 27.09 | 26.61 | 26.98 | 26.22 | qfq | 1,180,081 | 31,731,032 | 1.50% |
| 2023-09-07 | 27.16 | 27.32 | 26.52 | 26.58 | 25.83 | qfq | 1,277,300 | 34,346,540 | -2.28% |
| 2023-09-06 | 26.90 | 27.26 | 26.75 | 27.20 | 26.43 | qfq | 1,819,682 | 49,291,489 | 1.30% |
| 2023-09-05 | 26.70 | 27.08 | 26.55 | 26.85 | 26.09 | qfq | 1,628,041 | 43,797,844 | 0.41% |
| 2023-09-04 | 26.69 | 26.90 | 26.30 | 26.74 | 25.99 | qfq | 1,304,502 | 34,661,351 | 0.38% |
| 2023-09-01 | 26.64 | 26.90 | 26.33 | 26.64 | 25.89 | qfq | 1,101,957 | 29,415,863 | 0.04% |
| 2023-08-31 | 26.38 | 26.76 | 26.38 | 26.63 | 25.88 | qfq | 1,123,440 | 29,907,979 | 0.23% |
| 2023-08-30 | 26.16 | 26.95 | 26.12 | 26.57 | 25.82 | qfq | 2,176,796 | 58,070,164 | 1.72% |
| 2023-08-29 | 24.58 | 26.23 | 24.33 | 26.12 | 25.39 | qfq | 2,549,560 | 65,524,065 | 7.36% |
| 2023-08-28 | 25.56 | 25.80 | 24.30 | 24.33 | 23.65 | qfq | 1,548,051 | 38,741,263 | 0.08% |
| 2023-08-25 | 24.90 | 25.20 | 24.17 | 24.31 | 23.63 | qfq | 1,108,947 | 27,218,446 | -3.46% |
| 2023-08-24 | 25.58 | 25.83 | 24.84 | 25.18 | 24.47 | qfq | 975,181 | 24,654,721 | -1.33% |
| 2023-08-23 | 25.80 | 25.97 | 25.41 | 25.52 | 24.80 | qfq | 857,880 | 22,084,445 | -1.16% |
| 2023-08-22 | 25.72 | 26.09 | 25.17 | 25.82 | 25.09 | qfq | 1,227,161 | 31,434,802 | 0.08% |
| 2023-08-21 | 25.99 | 26.60 | 25.71 | 25.80 | 25.07 | qfq | 1,661,280 | 43,404,743 | -1.68% |
| 2023-08-18 | 26.44 | 27.03 | 26.22 | 26.24 | 25.50 | qfq | 1,708,120 | 45,701,995 | -0.61% |
| 2023-08-17 | 25.70 | 26.53 | 25.53 | 26.40 | 25.66 | qfq | 1,335,560 | 35,005,816 | 2.72% |
| 2023-08-16 | 26.19 | 26.35 | 25.66 | 25.70 | 24.98 | qfq | 741,440 | 19,241,866 | -2.13% |
| 2023-08-15 | 26.52 | 26.67 | 26.03 | 26.26 | 25.52 | qfq | 642,240 | 16,857,236 | -0.45% |
| 2023-08-14 | 25.88 | 26.42 | 25.81 | 26.38 | 25.64 | qfq | 792,722 | 20,727,340 | 1.19% |
| 2023-08-11 | 26.73 | 26.74 | 26.06 | 26.07 | 25.34 | qfq | 1,058,460 | 27,906,076 | -2.25% |
| 2023-08-10 | 26.58 | 26.85 | 26.53 | 26.67 | 25.92 | qfq | 845,880 | 22,551,726 | -0.04% |
| 2023-08-09 | 26.80 | 27.09 | 26.54 | 26.68 | 25.93 | qfq | 1,249,600 | 33,442,344 | -0.85% |
| 2023-08-08 | 27.51 | 27.55 | 26.90 | 26.91 | 26.15 | qfq | 1,536,500 | 41,701,843 | -1.97% |
| 2023-08-07 | 27.13 | 27.62 | 27.10 | 27.45 | 26.68 | qfq | 1,511,820 | 41,366,586 | 0.81% |
| 2023-08-04 | 27.16 | 27.50 | 27.10 | 27.23 | 26.46 | qfq | 1,475,301 | 40,229,133 | 0.07% |
| 2023-08-03 | 27.20 | 27.50 | 27.16 | 27.21 | 26.44 | qfq | 1,135,900 | 30,961,948 | -0.62% |
| 2023-08-02 | 27.19 | 27.68 | 27.01 | 27.38 | 26.61 | qfq | 1,715,000 | 46,989,741 | 0.48% |
| 2023-08-01 | 27.13 | 27.32 | 26.98 | 27.25 | 26.48 | qfq | 1,353,320 | 36,739,400 | -0.07% |
| 2023-07-31 | 26.77 | 27.35 | 26.53 | 27.27 | 26.50 | qfq | 2,484,920 | 67,279,282 | 2.06% |
| 2023-07-28 | 26.59 | 26.81 | 26.11 | 26.72 | 25.97 | qfq | 1,716,720 | 45,525,668 | 0.23% |
| 2023-07-27 | 26.94 | 27.28 | 26.58 | 26.66 | 25.91 | qfq | 1,574,380 | 42,356,008 | -0.41% |
| 2023-07-26 | 27.32 | 27.32 | 26.70 | 26.77 | 26.02 | qfq | 2,168,220 | 58,443,213 | -2.37% |
| 2023-07-25 | 27.16 | 27.55 | 27.00 | 27.42 | 26.65 | qfq | 2,637,435 | 72,031,912 | 0.96% |
| 2023-07-24 | 26.85 | 27.16 | 26.52 | 27.16 | 26.40 | qfq | 2,024,897 | 54,505,609 | 0.48% |
| 2023-07-21 | 27.53 | 27.70 | 27.01 | 27.03 | 26.27 | qfq | 3,315,142 | 90,617,882 | -2.94% |
| 2023-07-20 | 28.84 | 29.28 | 27.83 | 27.85 | 27.07 | qfq | 5,170,101 | 146,712,225 | -3.83% |
| 2023-07-19 | 30.04 | 30.56 | 28.93 | 28.96 | 28.15 | qfq | 6,988,501 | 205,690,635 | -3.40% |
| 2023-07-18 | 30.17 | 30.93 | 29.73 | 29.98 | 29.14 | qfq | 10,513,488 | 317,087,423 | -5.43% |