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
三联锻造001282.SZ
最近收盘价15.192026-07-17
最近交易日2026-07-17
成交量（股）3,609,423
成交额（元）56,354,941
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-26 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-12 | 2025-12-19 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-20 | 2024-12-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | cash_dividend | 0.333 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 16.10 | 16.29 | 15.09 | 15.19 | 15.19 | qfq | 3,609,423 | 56,354,941 | -5.77% |
| 2026-07-16 | 16.40 | 16.63 | 16.03 | 16.12 | 16.12 | qfq | 3,267,692 | 53,172,959 | -2.24% |
| 2026-07-15 | 16.00 | 16.97 | 15.83 | 16.49 | 16.49 | qfq | 4,308,985 | 71,132,938 | 2.81% |
| 2026-07-14 | 15.85 | 16.09 | 15.57 | 16.04 | 16.04 | qfq | 2,709,251 | 43,057,553 | 0.82% |
| 2026-07-13 | 17.17 | 17.17 | 15.89 | 15.91 | 15.91 | qfq | 3,928,248 | 64,032,668 | -7.61% |
| 2026-07-10 | 17.07 | 17.66 | 16.94 | 17.22 | 17.22 | qfq | 3,835,831 | 66,555,049 | 0.12% |
| 2026-07-09 | 16.82 | 17.20 | 16.47 | 17.20 | 17.20 | qfq | 4,037,416 | 68,133,373 | 1.24% |
| 2026-07-08 | 17.98 | 18.04 | 16.95 | 16.99 | 16.99 | qfq | 4,525,820 | 78,151,887 | -5.77% |
| 2026-07-07 | 18.85 | 19.09 | 18.00 | 18.03 | 18.03 | qfq | 4,014,367 | 73,907,188 | -4.20% |
| 2026-07-06 | 19.26 | 19.66 | 18.77 | 18.82 | 18.82 | qfq | 4,526,028 | 86,337,325 | -2.94% |
| 2026-07-03 | 18.92 | 20.12 | 18.80 | 19.39 | 19.39 | qfq | 6,955,992 | 134,900,736 | 2.48% |
| 2026-07-02 | 19.51 | 20.11 | 18.84 | 18.92 | 18.92 | qfq | 6,933,075 | 134,799,281 | -3.96% |
| 2026-07-01 | 20.11 | 20.69 | 19.39 | 19.70 | 19.70 | qfq | 7,195,664 | 142,767,844 | -3.34% |
| 2026-06-30 | 20.73 | 21.28 | 20.00 | 20.38 | 20.38 | qfq | 6,638,365 | 135,681,980 | -2.49% |
| 2026-06-29 | 19.64 | 21.73 | 19.06 | 20.90 | 20.90 | qfq | 10,033,169 | 208,313,078 | 5.82% |
| 2026-06-26 | 20.80 | 21.10 | 19.65 | 19.75 | 19.75 | qfq | 4,480,212 | 90,433,434 | -5.05% |
| 2026-06-25 | 21.88 | 22.14 | 20.24 | 20.80 | 20.71 | qfq | 7,939,292 | 167,126,546 | -5.88% |
| 2026-06-24 | 22.48 | 22.48 | 21.48 | 22.10 | 22.01 | qfq | 6,678,851 | 146,440,064 | -2.34% |
| 2026-06-23 | 21.91 | 23.09 | 21.48 | 22.63 | 22.54 | qfq | 9,218,441 | 208,844,674 | 2.26% |
| 2026-06-22 | 22.15 | 22.50 | 20.30 | 22.13 | 22.04 | qfq | 11,218,897 | 241,617,268 | -0.09% |
| 2026-06-18 | 21.48 | 22.55 | 21.42 | 22.15 | 22.06 | qfq | 14,017,385 | 308,595,843 | 4.58% |
| 2026-06-17 | 18.91 | 21.18 | 18.86 | 21.18 | 21.09 | qfq | 12,499,321 | 257,027,049 | 10.03% |
| 2026-06-16 | 17.93 | 19.48 | 17.48 | 19.25 | 19.17 | qfq | 5,576,124 | 102,719,762 | 7.36% |
| 2026-06-15 | 17.20 | 17.95 | 17.10 | 17.93 | 17.86 | qfq | 2,683,063 | 47,265,235 | 5.47% |
| 2026-06-12 | 17.14 | 17.18 | 16.75 | 17.00 | 16.93 | qfq | 1,524,861 | 25,946,982 | 1.55% |
| 2026-06-11 | 16.99 | 17.02 | 16.52 | 16.74 | 16.67 | qfq | 1,460,694 | 24,441,866 | -1.65% |
| 2026-06-10 | 17.42 | 17.48 | 16.77 | 17.02 | 16.95 | qfq | 1,866,816 | 31,805,225 | -2.74% |
| 2026-06-09 | 17.61 | 17.77 | 17.31 | 17.50 | 17.43 | qfq | 1,801,956 | 31,526,681 | -0.28% |
| 2026-06-08 | 17.62 | 18.10 | 17.30 | 17.55 | 17.48 | qfq | 2,461,965 | 43,587,975 | -1.96% |
| 2026-06-05 | 17.60 | 18.34 | 17.30 | 17.90 | 17.83 | qfq | 2,947,704 | 52,743,448 | 0.62% |
| 2026-06-04 | 17.71 | 17.96 | 17.40 | 17.79 | 17.72 | qfq | 2,186,365 | 38,779,010 | 0.74% |
| 2026-06-03 | 18.00 | 18.10 | 17.42 | 17.66 | 17.59 | qfq | 2,288,367 | 40,652,408 | -1.94% |
| 2026-06-02 | 18.17 | 18.33 | 17.60 | 18.01 | 17.94 | qfq | 2,001,896 | 35,882,266 | -0.50% |
| 2026-06-01 | 17.77 | 18.26 | 17.65 | 18.10 | 18.03 | qfq | 2,254,106 | 40,724,890 | 1.97% |
| 2026-05-29 | 18.71 | 18.88 | 17.64 | 17.75 | 17.68 | qfq | 2,916,045 | 52,592,560 | -5.13% |
| 2026-05-28 | 18.95 | 19.07 | 18.20 | 18.71 | 18.63 | qfq | 3,101,249 | 57,678,822 | -0.58% |
| 2026-05-27 | 19.78 | 19.85 | 18.68 | 18.82 | 18.74 | qfq | 4,143,225 | 78,805,402 | -5.00% |
| 2026-05-26 | 20.56 | 20.77 | 19.59 | 19.81 | 19.73 | qfq | 3,306,570 | 66,255,404 | -3.79% |
| 2026-05-25 | 20.78 | 20.80 | 20.22 | 20.59 | 20.51 | qfq | 3,239,184 | 66,350,430 | -0.44% |
| 2026-05-22 | 20.71 | 20.85 | 20.28 | 20.68 | 20.60 | qfq | 3,326,476 | 68,542,519 | 0.00% |
| 2026-05-21 | 20.91 | 21.36 | 20.66 | 20.68 | 20.60 | qfq | 5,205,742 | 109,545,944 | -1.10% |
| 2026-05-20 | 20.96 | 21.01 | 20.28 | 20.91 | 20.82 | qfq | 3,779,320 | 77,956,799 | -1.23% |
| 2026-05-19 | 21.33 | 21.80 | 20.88 | 21.17 | 21.08 | qfq | 3,397,632 | 71,947,400 | -0.84% |
| 2026-05-18 | 21.15 | 21.44 | 20.95 | 21.35 | 21.26 | qfq | 3,412,980 | 72,541,883 | 0.47% |
| 2026-05-15 | 20.76 | 21.65 | 20.76 | 21.25 | 21.16 | qfq | 4,432,936 | 94,385,860 | 2.02% |
| 2026-05-14 | 21.73 | 21.82 | 20.83 | 20.83 | 20.74 | qfq | 4,832,546 | 102,026,964 | -3.96% |
| 2026-05-13 | 21.00 | 22.15 | 20.80 | 21.69 | 21.60 | qfq | 8,222,693 | 179,256,520 | 3.83% |
| 2026-05-12 | 21.34 | 21.34 | 20.78 | 20.89 | 20.80 | qfq | 3,023,619 | 63,402,272 | -2.11% |
| 2026-05-11 | 21.69 | 21.79 | 21.13 | 21.34 | 21.25 | qfq | 3,625,271 | 77,273,901 | -1.79% |
| 2026-05-08 | 21.30 | 21.83 | 21.13 | 21.73 | 21.64 | qfq | 3,947,161 | 85,203,183 | 2.02% |
| 2026-05-07 | 20.80 | 21.42 | 20.79 | 21.30 | 21.21 | qfq | 3,739,427 | 79,259,881 | 2.40% |
| 2026-05-06 | 20.88 | 21.17 | 20.60 | 20.80 | 20.71 | qfq | 3,557,449 | 74,091,532 | -0.38% |
| 2026-04-30 | 20.39 | 21.18 | 20.37 | 20.88 | 20.79 | qfq | 3,959,576 | 82,634,942 | 2.40% |
| 2026-04-29 | 19.99 | 20.65 | 19.90 | 20.39 | 20.31 | qfq | 3,388,956 | 69,234,717 | 1.59% |
| 2026-04-28 | 20.90 | 20.98 | 19.88 | 20.07 | 19.99 | qfq | 4,274,516 | 86,268,695 | -3.97% |
| 2026-04-27 | 21.26 | 21.37 | 20.81 | 20.90 | 20.81 | qfq | 4,475,436 | 94,002,942 | -2.15% |
| 2026-04-24 | 21.93 | 22.04 | 21.20 | 21.36 | 21.27 | qfq | 5,002,094 | 107,717,136 | -3.44% |
| 2026-04-23 | 21.98 | 23.32 | 21.71 | 22.12 | 22.03 | qfq | 12,602,753 | 283,318,611 | 2.88% |
| 2026-04-22 | 20.89 | 21.66 | 20.59 | 21.50 | 21.41 | qfq | 4,640,694 | 97,865,387 | 2.23% |
| 2026-04-21 | 20.92 | 21.03 | 20.50 | 21.03 | 20.94 | qfq | 3,745,147 | 77,676,638 | 0.38% |
| 2026-04-20 | 21.02 | 21.18 | 20.82 | 20.95 | 20.86 | qfq | 3,081,970 | 64,522,910 | -0.48% |
| 2026-04-17 | 21.50 | 21.63 | 20.88 | 21.05 | 20.96 | qfq | 4,793,162 | 100,862,709 | -3.00% |
| 2026-04-16 | 22.11 | 22.25 | 21.39 | 21.70 | 21.61 | qfq | 5,502,226 | 119,234,933 | -0.82% |
| 2026-04-15 | 21.40 | 22.58 | 21.40 | 21.88 | 21.79 | qfq | 7,289,342 | 161,194,997 | 2.72% |
| 2026-04-14 | 21.16 | 21.53 | 20.81 | 21.30 | 21.21 | qfq | 4,435,233 | 93,406,219 | 1.62% |
| 2026-04-13 | 21.51 | 21.95 | 20.85 | 20.96 | 20.87 | qfq | 7,253,266 | 153,619,744 | -4.51% |
| 2026-04-10 | 21.11 | 22.71 | 20.85 | 21.95 | 21.86 | qfq | 11,780,170 | 256,563,449 | 3.54% |
| 2026-04-09 | 19.90 | 22.00 | 19.79 | 21.20 | 21.11 | qfq | 11,566,382 | 244,591,669 | 5.58% |
| 2026-04-08 | 19.57 | 20.09 | 19.54 | 20.08 | 20.00 | qfq | 2,809,472 | 55,807,415 | 4.64% |
| 2026-04-07 | 18.99 | 19.39 | 18.99 | 19.19 | 19.11 | qfq | 1,877,800 | 36,020,116 | 0.63% |
| 2026-04-03 | 19.66 | 19.73 | 19.05 | 19.07 | 18.99 | qfq | 2,102,100 | 40,365,877 | -2.95% |
| 2026-04-02 | 19.99 | 20.14 | 19.44 | 19.65 | 19.57 | qfq | 2,706,603 | 53,386,011 | -1.65% |
| 2026-04-01 | 19.88 | 20.06 | 19.77 | 19.98 | 19.90 | qfq | 2,305,000 | 45,891,734 | 1.73% |
| 2026-03-31 | 19.80 | 20.04 | 19.58 | 19.64 | 19.56 | qfq | 2,206,334 | 43,634,140 | -0.81% |
| 2026-03-30 | 19.65 | 19.92 | 19.40 | 19.80 | 19.72 | qfq | 2,206,040 | 43,493,881 | -0.25% |
| 2026-03-27 | 19.41 | 19.86 | 19.27 | 19.85 | 19.77 | qfq | 1,818,051 | 35,811,970 | 1.38% |
| 2026-03-26 | 20.08 | 20.16 | 19.45 | 19.58 | 19.50 | qfq | 2,841,062 | 56,083,053 | -2.54% |
| 2026-03-25 | 19.57 | 20.18 | 19.57 | 20.09 | 20.01 | qfq | 3,257,360 | 65,124,250 | 2.66% |
| 2026-03-24 | 19.50 | 19.59 | 19.12 | 19.57 | 19.49 | qfq | 2,940,411 | 56,935,496 | 2.95% |
| 2026-03-23 | 20.29 | 20.29 | 18.88 | 19.01 | 18.93 | qfq | 4,567,768 | 89,666,871 | -7.09% |
| 2026-03-20 | 21.30 | 21.49 | 20.45 | 20.46 | 20.38 | qfq | 3,949,400 | 82,333,116 | -3.94% |
| 2026-03-19 | 22.22 | 22.24 | 21.12 | 21.30 | 21.21 | qfq | 4,138,609 | 88,931,149 | -4.23% |
| 2026-03-18 | 22.21 | 22.34 | 21.68 | 22.24 | 22.15 | qfq | 4,809,811 | 105,887,062 | 0.95% |
| 2026-03-17 | 23.23 | 23.45 | 22.00 | 22.03 | 21.94 | qfq | 7,742,779 | 176,072,722 | -3.04% |
| 2026-03-16 | 22.79 | 22.88 | 22.25 | 22.72 | 22.63 | qfq | 3,768,186 | 84,934,891 | 0.09% |
| 2026-03-13 | 22.80 | 23.43 | 22.40 | 22.70 | 22.61 | qfq | 5,730,416 | 130,771,309 | -0.70% |
| 2026-03-12 | 23.96 | 24.00 | 22.85 | 22.86 | 22.77 | qfq | 8,366,216 | 193,258,405 | -5.18% |
| 2026-03-11 | 24.69 | 25.30 | 23.95 | 24.11 | 24.01 | qfq | 9,729,034 | 238,106,350 | -2.94% |
| 2026-03-10 | 24.78 | 25.38 | 24.30 | 24.84 | 24.74 | qfq | 10,112,359 | 251,300,820 | 0.20% |
| 2026-03-09 | 24.83 | 25.41 | 24.00 | 24.79 | 24.69 | qfq | 11,932,581 | 294,291,876 | -1.31% |
| 2026-03-06 | 24.32 | 25.69 | 24.06 | 25.12 | 25.02 | qfq | 13,836,575 | 347,888,301 | 3.29% |
| 2026-03-05 | 25.86 | 26.24 | 24.17 | 24.32 | 24.22 | qfq | 20,633,192 | 515,743,181 | -3.87% |
| 2026-03-04 | 22.51 | 25.30 | 22.51 | 25.30 | 25.20 | qfq | 16,048,742 | 392,826,093 | 10.00% |
| 2026-03-03 | 24.19 | 24.30 | 22.89 | 23.00 | 22.91 | qfq | 11,480,227 | 272,130,953 | -5.85% |
| 2026-03-02 | 22.96 | 24.95 | 22.77 | 24.43 | 24.33 | qfq | 22,647,020 | 547,775,039 | 4.40% |
| 2026-02-27 | 21.95 | 23.75 | 21.77 | 23.40 | 23.30 | qfq | 13,378,687 | 305,923,546 | 6.36% |
| 2026-02-26 | 21.67 | 22.09 | 21.43 | 22.00 | 21.91 | qfq | 3,896,721 | 84,800,833 | 1.34% |
| 2026-02-25 | 21.50 | 21.90 | 21.21 | 21.71 | 21.62 | qfq | 4,463,146 | 96,516,987 | 2.12% |
| 2026-02-24 | 21.57 | 21.61 | 21.24 | 21.26 | 21.17 | qfq | 1,565,714 | 33,418,784 | -0.14% |
| 2026-02-13 | 21.43 | 21.48 | 21.28 | 21.29 | 21.20 | qfq | 1,468,080 | 31,419,332 | -0.14% |
| 2026-02-12 | 21.10 | 21.53 | 20.97 | 21.32 | 21.23 | qfq | 1,951,760 | 41,570,690 | 0.95% |
| 2026-02-11 | 21.09 | 21.32 | 20.94 | 21.12 | 21.03 | qfq | 1,458,626 | 30,883,986 | 0.19% |
| 2026-02-10 | 20.88 | 21.38 | 20.71 | 21.08 | 20.99 | qfq | 1,874,797 | 39,626,399 | 0.72% |
| 2026-02-09 | 20.87 | 21.01 | 20.82 | 20.93 | 20.84 | qfq | 1,713,365 | 35,789,060 | 0.82% |
| 2026-02-06 | 20.60 | 20.97 | 20.43 | 20.76 | 20.68 | qfq | 1,956,878 | 40,640,599 | 0.73% |
| 2026-02-05 | 20.80 | 20.86 | 20.60 | 20.61 | 20.53 | qfq | 1,386,600 | 28,704,565 | -1.06% |
| 2026-02-04 | 21.01 | 21.11 | 20.72 | 20.83 | 20.74 | qfq | 2,079,344 | 43,450,554 | -0.19% |
| 2026-02-03 | 20.65 | 20.89 | 20.50 | 20.87 | 20.78 | qfq | 2,046,580 | 42,395,525 | 2.05% |
| 2026-02-02 | 20.62 | 20.99 | 20.44 | 20.45 | 20.37 | qfq | 2,486,996 | 51,637,573 | -1.30% |
| 2026-01-30 | 20.80 | 20.88 | 20.42 | 20.72 | 20.64 | qfq | 2,483,386 | 51,343,941 | -0.05% |
| 2026-01-29 | 21.25 | 21.38 | 20.68 | 20.73 | 20.65 | qfq | 3,196,983 | 67,088,268 | -2.58% |
| 2026-01-28 | 21.94 | 21.94 | 21.27 | 21.28 | 21.19 | qfq | 3,066,767 | 65,808,633 | -3.01% |
| 2026-01-27 | 21.96 | 22.06 | 21.20 | 21.94 | 21.85 | qfq | 3,248,679 | 70,246,652 | -0.05% |
| 2026-01-26 | 22.78 | 22.78 | 21.79 | 21.95 | 21.86 | qfq | 4,452,661 | 98,337,147 | -3.09% |
| 2026-01-23 | 22.60 | 22.66 | 22.42 | 22.65 | 22.56 | qfq | 3,794,278 | 85,469,400 | 0.49% |
| 2026-01-22 | 22.46 | 22.54 | 22.33 | 22.54 | 22.45 | qfq | 2,855,876 | 64,091,120 | 0.36% |
| 2026-01-21 | 22.03 | 22.54 | 21.90 | 22.46 | 22.37 | qfq | 4,072,603 | 90,782,638 | 1.08% |
| 2026-01-20 | 22.35 | 22.89 | 22.06 | 22.22 | 22.13 | qfq | 5,104,636 | 114,280,191 | -0.58% |
| 2026-01-19 | 22.22 | 22.39 | 22.11 | 22.35 | 22.26 | qfq | 3,882,860 | 86,474,012 | 0.59% |
| 2026-01-16 | 21.88 | 22.37 | 21.77 | 22.22 | 22.13 | qfq | 4,624,791 | 102,302,891 | 1.65% |
| 2026-01-15 | 21.80 | 22.15 | 21.60 | 21.86 | 21.77 | qfq | 2,839,228 | 62,018,315 | -0.09% |
| 2026-01-14 | 21.88 | 22.22 | 21.54 | 21.88 | 21.79 | qfq | 5,049,716 | 110,697,868 | -0.50% |
| 2026-01-13 | 22.18 | 22.49 | 21.72 | 21.99 | 21.90 | qfq | 5,253,173 | 116,009,443 | -0.86% |
| 2026-01-12 | 21.43 | 22.18 | 21.40 | 22.18 | 22.09 | qfq | 6,925,841 | 151,448,819 | 3.55% |
| 2026-01-09 | 21.33 | 21.49 | 21.19 | 21.42 | 21.33 | qfq | 3,563,181 | 76,161,106 | 0.47% |
| 2026-01-08 | 21.26 | 21.51 | 21.15 | 21.32 | 21.23 | qfq | 2,817,852 | 60,289,339 | 0.19% |
| 2026-01-07 | 21.51 | 21.52 | 21.22 | 21.28 | 21.19 | qfq | 3,405,586 | 72,760,403 | -1.16% |
| 2026-01-06 | 21.50 | 21.65 | 21.34 | 21.53 | 21.44 | qfq | 3,949,101 | 84,822,021 | 0.19% |
| 2026-01-05 | 21.33 | 21.50 | 21.23 | 21.49 | 21.40 | qfq | 4,181,183 | 89,462,274 | 0.80% |
| 2025-12-31 | 21.35 | 21.44 | 21.00 | 21.32 | 21.23 | qfq | 4,203,115 | 89,315,267 | 0.61% |
| 2025-12-30 | 20.90 | 21.40 | 20.64 | 21.19 | 21.10 | qfq | 4,970,947 | 105,118,807 | 1.39% |
| 2025-12-29 | 20.88 | 20.92 | 20.61 | 20.90 | 20.81 | qfq | 2,637,786 | 54,886,375 | 1.36% |
| 2025-12-26 | 20.84 | 20.91 | 20.50 | 20.62 | 20.54 | qfq | 2,276,240 | 47,077,106 | -0.67% |
| 2025-12-25 | 20.34 | 20.84 | 20.30 | 20.76 | 20.68 | qfq | 2,767,415 | 57,157,507 | 1.76% |
| 2025-12-24 | 20.07 | 20.43 | 20.00 | 20.40 | 20.32 | qfq | 2,092,527 | 42,573,640 | 1.59% |
| 2025-12-23 | 20.29 | 20.30 | 19.95 | 20.08 | 20.00 | qfq | 1,685,156 | 33,818,634 | -1.03% |
| 2025-12-22 | 20.23 | 20.38 | 20.16 | 20.29 | 20.21 | qfq | 1,891,159 | 38,369,627 | 0.64% |
| 2025-12-19 | 19.86 | 20.19 | 19.85 | 20.16 | 20.08 | qfq | 1,884,176 | 37,921,393 | 1.31% |
| 2025-12-18 | 19.75 | 20.16 | 19.64 | 19.90 | 19.75 | qfq | 2,231,036 | 44,626,415 | 0.20% |
| 2025-12-17 | 19.80 | 20.07 | 19.37 | 19.86 | 19.71 | qfq | 2,890,888 | 56,821,143 | -0.30% |
| 2025-12-16 | 20.35 | 20.35 | 19.69 | 19.92 | 19.77 | qfq | 2,458,968 | 48,985,986 | -1.24% |
| 2025-12-15 | 20.22 | 20.37 | 20.10 | 20.17 | 20.02 | qfq | 1,785,958 | 36,115,542 | -0.25% |
| 2025-12-12 | 20.30 | 20.60 | 20.20 | 20.22 | 20.07 | qfq | 2,413,544 | 49,167,272 | -0.49% |
| 2025-12-11 | 20.81 | 20.88 | 20.32 | 20.32 | 20.17 | qfq | 2,752,627 | 56,447,242 | -2.31% |
| 2025-12-10 | 20.71 | 20.95 | 20.53 | 20.80 | 20.64 | qfq | 1,977,050 | 41,069,658 | 0.00% |
| 2025-12-09 | 21.13 | 21.13 | 20.72 | 20.80 | 20.64 | qfq | 2,935,525 | 61,418,346 | -1.65% |
| 2025-12-08 | 20.95 | 21.20 | 20.88 | 21.15 | 20.99 | qfq | 3,075,151 | 64,810,798 | 0.52% |
| 2025-12-05 | 21.06 | 21.06 | 20.69 | 21.04 | 20.88 | qfq | 2,933,221 | 61,237,255 | -0.14% |
| 2025-12-04 | 20.95 | 21.59 | 20.82 | 21.07 | 20.91 | qfq | 4,611,083 | 97,319,150 | 2.23% |
| 2025-12-03 | 20.93 | 21.05 | 20.51 | 20.61 | 20.45 | qfq | 2,683,177 | 55,458,395 | -1.48% |
| 2025-12-02 | 21.34 | 21.34 | 20.92 | 20.92 | 20.76 | qfq | 2,367,652 | 49,716,874 | -1.51% |
| 2025-12-01 | 20.95 | 21.30 | 20.82 | 21.24 | 21.08 | qfq | 3,350,128 | 70,966,139 | 1.34% |
| 2025-11-28 | 20.76 | 21.05 | 20.42 | 20.96 | 20.80 | qfq | 3,174,771 | 65,954,083 | 0.96% |
| 2025-11-27 | 20.66 | 20.84 | 20.45 | 20.76 | 20.60 | qfq | 2,726,984 | 56,431,536 | 1.17% |
| 2025-11-26 | 20.76 | 20.95 | 20.44 | 20.52 | 20.36 | qfq | 3,217,986 | 66,686,963 | -0.82% |
| 2025-11-25 | 20.66 | 20.87 | 20.48 | 20.69 | 20.53 | qfq | 3,237,043 | 67,043,457 | 0.88% |
| 2025-11-24 | 20.40 | 20.64 | 20.20 | 20.51 | 20.35 | qfq | 3,105,007 | 63,380,521 | 0.64% |
| 2025-11-21 | 20.89 | 20.99 | 20.20 | 20.38 | 20.23 | qfq | 4,705,917 | 96,683,464 | -2.67% |
| 2025-11-20 | 21.59 | 21.59 | 20.85 | 20.94 | 20.78 | qfq | 4,424,468 | 93,398,429 | -2.33% |
| 2025-11-19 | 21.79 | 21.84 | 21.30 | 21.44 | 21.28 | qfq | 4,272,063 | 91,789,737 | -1.88% |
| 2025-11-18 | 22.63 | 22.68 | 21.64 | 21.85 | 21.68 | qfq | 6,651,309 | 146,865,056 | -3.96% |
| 2025-11-17 | 22.41 | 22.86 | 21.90 | 22.75 | 22.58 | qfq | 6,038,253 | 135,931,414 | 1.52% |
| 2025-11-14 | 22.78 | 23.13 | 22.35 | 22.41 | 22.24 | qfq | 10,296,708 | 234,390,614 | -4.23% |
| 2025-11-13 | 23.94 | 24.29 | 22.46 | 23.40 | 23.22 | qfq | 15,973,863 | 369,953,124 | -6.25% |
| 2025-11-12 | 25.32 | 26.90 | 24.75 | 24.96 | 24.77 | qfq | 17,039,940 | 441,849,664 | -2.39% |
| 2025-11-11 | 24.97 | 25.66 | 24.58 | 25.57 | 25.38 | qfq | 11,980,518 | 301,301,454 | 2.36% |
| 2025-11-10 | 25.00 | 25.27 | 24.58 | 24.98 | 24.79 | qfq | 7,853,044 | 194,709,902 | -0.68% |
| 2025-11-07 | 25.05 | 25.33 | 24.81 | 25.15 | 24.96 | qfq | 12,533,755 | 313,909,786 | -1.30% |
| 2025-11-06 | 24.11 | 25.50 | 23.78 | 25.48 | 25.29 | qfq | 19,503,543 | 482,782,894 | 4.90% |
| 2025-11-05 | 23.86 | 24.52 | 23.75 | 24.29 | 24.11 | qfq | 9,342,388 | 225,715,642 | 0.16% |
| 2025-11-04 | 24.30 | 24.41 | 23.71 | 24.25 | 24.07 | qfq | 10,629,676 | 255,501,283 | -0.70% |
| 2025-11-03 | 23.42 | 24.44 | 23.10 | 24.42 | 24.23 | qfq | 13,832,036 | 332,710,615 | 4.27% |
| 2025-10-31 | 23.20 | 23.72 | 22.92 | 23.42 | 23.24 | qfq | 7,426,516 | 174,367,341 | 0.17% |
| 2025-10-30 | 23.99 | 23.99 | 23.17 | 23.38 | 23.20 | qfq | 12,442,151 | 292,518,921 | -3.98% |
| 2025-10-29 | 23.33 | 24.48 | 22.73 | 24.35 | 24.17 | qfq | 21,836,349 | 520,342,516 | 2.61% |
| 2025-10-28 | 23.43 | 23.88 | 23.23 | 23.73 | 23.55 | qfq | 11,529,538 | 272,207,886 | 0.30% |
| 2025-10-27 | 23.45 | 23.87 | 23.34 | 23.66 | 23.48 | qfq | 13,895,913 | 328,332,114 | 1.11% |
| 2025-10-24 | 24.01 | 24.26 | 23.36 | 23.40 | 23.22 | qfq | 15,700,675 | 370,447,949 | -3.51% |
| 2025-10-23 | 24.13 | 24.60 | 23.62 | 24.25 | 24.07 | qfq | 19,587,240 | 470,277,943 | -3.69% |
| 2025-10-22 | 26.00 | 26.49 | 24.64 | 25.18 | 24.99 | qfq | 28,806,063 | 731,244,926 | -5.52% |
| 2025-10-21 | 26.31 | 28.50 | 25.29 | 26.65 | 26.45 | qfq | 42,261,422 | 1,121,493,848 | 2.62% |
| 2025-10-20 | 24.30 | 25.97 | 24.03 | 25.97 | 25.77 | qfq | 21,555,786 | 535,475,016 | 10.00% |
| 2025-10-17 | 21.34 | 23.61 | 20.50 | 23.61 | 23.43 | qfq | 26,193,188 | 597,986,762 | 10.02% |
| 2025-10-16 | 22.30 | 22.49 | 21.18 | 21.46 | 21.30 | qfq | 13,566,884 | 293,287,684 | -6.17% |
| 2025-10-15 | 22.98 | 23.04 | 22.40 | 22.87 | 22.70 | qfq | 12,334,971 | 280,314,892 | 0.00% |
| 2025-10-14 | 22.01 | 23.44 | 22.01 | 22.87 | 22.70 | qfq | 19,314,494 | 437,644,507 | 4.96% |
| 2025-10-13 | 21.00 | 21.86 | 20.58 | 21.79 | 21.62 | qfq | 14,221,008 | 302,049,351 | -0.95% |
| 2025-10-10 | 20.70 | 22.88 | 20.70 | 22.00 | 21.83 | qfq | 19,984,594 | 445,802,286 | 5.77% |
| 2025-10-09 | 21.29 | 21.35 | 20.67 | 20.80 | 20.64 | qfq | 5,972,183 | 124,542,512 | -2.53% |
| 2025-09-30 | 22.01 | 22.06 | 21.31 | 21.34 | 21.18 | qfq | 6,256,541 | 134,545,074 | -3.04% |
| 2025-09-29 | 21.55 | 22.42 | 21.20 | 22.01 | 21.84 | qfq | 8,653,161 | 190,472,707 | 1.71% |
| 2025-09-26 | 21.19 | 22.18 | 21.02 | 21.64 | 21.48 | qfq | 6,790,416 | 147,443,465 | 1.45% |
| 2025-09-25 | 21.82 | 21.87 | 21.25 | 21.33 | 21.17 | qfq | 5,465,795 | 117,656,577 | -2.20% |
| 2025-09-24 | 21.87 | 21.94 | 21.42 | 21.81 | 21.64 | qfq | 6,250,763 | 135,602,971 | 0.28% |
| 2025-09-23 | 21.55 | 22.15 | 21.28 | 21.75 | 21.58 | qfq | 9,642,900 | 208,812,438 | 1.45% |
| 2025-09-22 | 21.16 | 21.70 | 21.16 | 21.44 | 21.28 | qfq | 5,804,731 | 124,733,048 | 1.28% |
| 2025-09-19 | 21.60 | 21.77 | 21.02 | 21.17 | 21.01 | qfq | 8,177,821 | 174,185,944 | -2.76% |
| 2025-09-18 | 22.50 | 22.70 | 21.57 | 21.77 | 21.60 | qfq | 16,342,952 | 362,352,185 | -3.24% |
| 2025-09-17 | 21.80 | 22.56 | 21.34 | 22.50 | 22.33 | qfq | 18,219,587 | 402,229,906 | 4.26% |
| 2025-09-16 | 20.90 | 21.63 | 20.68 | 21.58 | 21.42 | qfq | 10,632,973 | 226,319,842 | 4.15% |
| 2025-09-15 | 20.30 | 21.37 | 20.30 | 20.72 | 20.56 | qfq | 7,107,022 | 148,753,377 | 1.97% |
| 2025-09-12 | 20.69 | 20.69 | 20.24 | 20.32 | 20.17 | qfq | 3,407,086 | 69,530,317 | -1.60% |
| 2025-09-11 | 20.38 | 20.67 | 20.01 | 20.65 | 20.49 | qfq | 3,879,911 | 79,117,723 | 1.23% |
| 2025-09-10 | 20.84 | 20.97 | 20.33 | 20.40 | 20.25 | qfq | 3,566,799 | 73,371,007 | -2.06% |
| 2025-09-09 | 21.09 | 21.09 | 20.63 | 20.83 | 20.67 | qfq | 4,183,567 | 87,104,527 | -1.28% |
| 2025-09-08 | 20.50 | 21.14 | 20.40 | 21.10 | 20.94 | qfq | 7,678,582 | 160,437,667 | 3.63% |
| 2025-09-05 | 19.63 | 20.37 | 19.40 | 20.36 | 20.21 | qfq | 7,864,434 | 158,012,510 | 4.84% |
| 2025-09-04 | 20.18 | 20.45 | 19.10 | 19.42 | 19.27 | qfq | 7,232,144 | 142,676,691 | -3.14% |
| 2025-09-03 | 20.60 | 22.45 | 19.91 | 20.05 | 19.90 | qfq | 9,837,015 | 204,064,641 | -2.67% |
| 2025-09-02 | 20.17 | 20.88 | 19.35 | 20.60 | 20.44 | qfq | 9,379,113 | 188,327,637 | 1.83% |
| 2025-09-01 | 20.35 | 20.47 | 20.10 | 20.23 | 20.08 | qfq | 3,553,701 | 71,850,452 | -0.78% |
| 2025-08-29 | 20.45 | 20.75 | 20.01 | 20.39 | 20.24 | qfq | 3,283,855 | 66,849,476 | -0.92% |
| 2025-08-28 | 20.75 | 21.08 | 19.76 | 20.58 | 20.42 | qfq | 5,735,158 | 116,868,907 | -1.01% |
| 2025-08-27 | 21.35 | 21.67 | 20.69 | 20.79 | 20.63 | qfq | 4,567,281 | 97,263,495 | -3.03% |
| 2025-08-26 | 21.49 | 21.64 | 21.30 | 21.44 | 21.28 | qfq | 3,635,287 | 78,180,384 | -0.33% |
| 2025-08-25 | 21.37 | 21.68 | 21.31 | 21.51 | 21.35 | qfq | 4,826,453 | 103,725,099 | 0.70% |
| 2025-08-22 | 21.43 | 21.62 | 21.22 | 21.36 | 21.20 | qfq | 3,647,033 | 77,893,885 | -0.37% |
| 2025-08-21 | 21.82 | 21.88 | 21.38 | 21.44 | 21.28 | qfq | 4,255,168 | 91,687,402 | -1.65% |
| 2025-08-20 | 21.68 | 21.94 | 21.50 | 21.80 | 21.63 | qfq | 5,479,982 | 119,129,501 | 0.51% |
| 2025-08-19 | 21.21 | 21.99 | 20.97 | 21.69 | 21.53 | qfq | 8,127,815 | 174,622,385 | 2.26% |
| 2025-08-18 | 20.90 | 21.33 | 20.90 | 21.21 | 21.05 | qfq | 4,443,075 | 94,213,343 | 1.48% |
| 2025-08-15 | 20.65 | 21.10 | 20.65 | 20.90 | 20.74 | qfq | 3,612,589 | 75,573,802 | 1.16% |
| 2025-08-14 | 21.23 | 21.29 | 20.54 | 20.66 | 20.50 | qfq | 4,005,280 | 83,578,032 | -2.32% |
| 2025-08-13 | 21.09 | 21.21 | 20.95 | 21.15 | 20.99 | qfq | 3,526,975 | 74,478,954 | 0.38% |
| 2025-08-12 | 21.14 | 21.21 | 20.93 | 21.07 | 20.91 | qfq | 3,241,170 | 68,271,577 | -0.24% |
| 2025-08-11 | 21.00 | 21.26 | 20.90 | 21.12 | 20.96 | qfq | 3,902,375 | 82,486,529 | 0.57% |
| 2025-08-08 | 21.20 | 21.26 | 20.90 | 21.00 | 20.84 | qfq | 4,565,544 | 95,984,070 | -1.13% |
| 2025-08-07 | 21.35 | 21.50 | 21.06 | 21.24 | 21.08 | qfq | 6,372,340 | 135,326,996 | -0.52% |
| 2025-08-06 | 20.68 | 21.45 | 20.49 | 21.35 | 21.19 | qfq | 9,525,205 | 201,000,100 | 3.19% |
| 2025-08-05 | 20.28 | 20.75 | 20.15 | 20.69 | 20.53 | qfq | 7,083,848 | 145,684,778 | 2.17% |
| 2025-08-04 | 19.47 | 20.27 | 19.47 | 20.25 | 20.10 | qfq | 5,923,300 | 118,571,861 | 3.37% |
| 2025-08-01 | 19.33 | 19.62 | 19.32 | 19.59 | 19.44 | qfq | 2,255,832 | 43,983,367 | 0.93% |
| 2025-07-31 | 19.55 | 19.85 | 19.37 | 19.41 | 19.26 | qfq | 3,291,245 | 64,457,220 | -1.07% |
| 2025-07-30 | 19.95 | 20.02 | 19.50 | 19.62 | 19.47 | qfq | 3,444,260 | 67,900,912 | -1.51% |
| 2025-07-29 | 20.46 | 20.46 | 19.80 | 19.92 | 19.77 | qfq | 5,535,111 | 110,424,321 | -2.40% |
| 2025-07-28 | 20.16 | 20.60 | 20.15 | 20.41 | 20.26 | qfq | 4,419,018 | 90,035,177 | 1.29% |
| 2025-07-25 | 20.19 | 20.25 | 20.00 | 20.15 | 20.00 | qfq | 3,199,045 | 64,285,621 | -0.20% |
| 2025-07-24 | 20.14 | 20.48 | 20.13 | 20.19 | 20.04 | qfq | 4,248,368 | 86,051,647 | 0.15% |
| 2025-07-23 | 20.37 | 20.48 | 19.95 | 20.16 | 20.01 | qfq | 5,696,348 | 114,793,645 | -1.95% |
| 2025-07-22 | 20.80 | 21.59 | 20.53 | 20.56 | 20.40 | qfq | 10,281,436 | 216,047,538 | -1.11% |
| 2025-07-21 | 20.75 | 20.90 | 20.66 | 20.79 | 20.63 | qfq | 4,400,792 | 91,335,695 | 0.19% |
| 2025-07-18 | 20.87 | 20.98 | 20.50 | 20.75 | 20.59 | qfq | 4,236,420 | 87,733,051 | -0.81% |
| 2025-07-17 | 20.75 | 21.04 | 20.50 | 20.92 | 20.76 | qfq | 6,443,639 | 134,371,974 | 0.63% |
| 2025-07-16 | 20.31 | 20.95 | 20.30 | 20.79 | 20.63 | qfq | 5,870,312 | 121,579,715 | 1.86% |
| 2025-07-15 | 20.65 | 20.85 | 20.20 | 20.41 | 20.26 | qfq | 5,901,630 | 120,928,242 | -1.73% |
| 2025-07-14 | 21.20 | 21.51 | 20.65 | 20.77 | 20.61 | qfq | 7,243,496 | 151,478,718 | 0.10% |
| 2025-07-11 | 20.68 | 21.09 | 20.48 | 20.75 | 20.59 | qfq | 7,424,085 | 153,796,479 | 0.34% |
| 2025-07-10 | 20.25 | 20.94 | 20.25 | 20.68 | 20.52 | qfq | 9,002,926 | 186,815,103 | 0.00% |
| 2025-07-09 | 20.42 | 21.11 | 20.27 | 20.68 | 20.52 | qfq | 16,454,031 | 340,472,601 | 2.27% |
| 2025-07-08 | 19.65 | 21.10 | 19.64 | 20.22 | 20.07 | qfq | 14,767,514 | 301,772,964 | 3.43% |
| 2025-07-07 | 19.16 | 19.59 | 18.96 | 19.55 | 19.40 | qfq | 3,009,400 | 58,025,112 | 1.30% |
| 2025-07-04 | 19.64 | 19.73 | 19.20 | 19.30 | 19.15 | qfq | 3,764,860 | 72,910,672 | -2.18% |
| 2025-07-03 | 19.69 | 20.03 | 19.58 | 19.73 | 19.58 | qfq | 2,880,492 | 56,972,618 | 0.20% |
| 2025-07-02 | 20.10 | 20.10 | 19.60 | 19.69 | 19.54 | qfq | 3,913,769 | 77,366,699 | -1.99% |
| 2025-07-01 | 20.29 | 20.40 | 19.90 | 20.09 | 19.94 | qfq | 5,318,648 | 106,986,350 | -1.33% |
| 2025-06-30 | 20.01 | 20.47 | 19.87 | 20.36 | 20.21 | qfq | 8,057,805 | 163,022,798 | 0.99% |
| 2025-06-27 | 20.00 | 20.95 | 19.70 | 20.16 | 20.01 | qfq | 13,695,201 | 277,392,166 | 2.49% |
| 2025-06-26 | 19.78 | 20.01 | 19.55 | 19.67 | 19.52 | qfq | 4,107,372 | 81,393,663 | -29.55% |
| 2025-06-25 | 27.86 | 28.18 | 27.68 | 27.92 | 19.72 | qfq | 3,088,931 | 86,106,676 | 0.00% |
| 2025-06-24 | 26.80 | 28.09 | 26.80 | 27.92 | 19.72 | qfq | 3,510,660 | 96,913,650 | 4.57% |
| 2025-06-23 | 25.85 | 26.87 | 25.85 | 26.70 | 18.86 | qfq | 1,793,520 | 47,488,644 | 2.30% |
| 2025-06-20 | 26.28 | 26.73 | 25.90 | 26.10 | 18.44 | qfq | 1,405,300 | 36,836,177 | -1.25% |
| 2025-06-19 | 26.86 | 27.26 | 26.32 | 26.43 | 18.67 | qfq | 1,869,200 | 50,075,530 | -1.56% |
| 2025-06-18 | 27.20 | 27.20 | 26.59 | 26.85 | 18.96 | qfq | 1,742,360 | 46,728,735 | -1.25% |
| 2025-06-17 | 27.54 | 27.89 | 26.90 | 27.19 | 19.20 | qfq | 2,046,103 | 55,887,020 | -1.56% |
| 2025-06-16 | 27.20 | 27.70 | 27.11 | 27.62 | 19.51 | qfq | 1,697,120 | 46,556,903 | 1.10% |
| 2025-06-13 | 28.13 | 28.31 | 27.20 | 27.32 | 19.30 | qfq | 3,930,101 | 108,998,372 | -3.74% |
| 2025-06-12 | 27.85 | 28.50 | 27.61 | 28.38 | 20.05 | qfq | 3,502,420 | 98,853,237 | 1.28% |
| 2025-06-11 | 28.50 | 28.86 | 27.98 | 28.02 | 19.79 | qfq | 3,522,260 | 99,884,033 | -0.92% |
| 2025-06-10 | 27.96 | 28.46 | 27.40 | 28.28 | 19.97 | qfq | 3,432,250 | 96,224,719 | 0.68% |
| 2025-06-09 | 28.18 | 28.25 | 27.89 | 28.09 | 19.84 | qfq | 1,713,620 | 48,058,260 | 0.29% |
| 2025-06-06 | 28.20 | 28.35 | 27.76 | 28.01 | 19.78 | qfq | 2,218,077 | 62,048,657 | -0.95% |
| 2025-06-05 | 27.55 | 28.38 | 27.41 | 28.28 | 19.97 | qfq | 3,361,200 | 94,006,936 | 1.65% |
| 2025-06-04 | 27.20 | 28.00 | 26.99 | 27.82 | 19.65 | qfq | 3,513,380 | 97,169,652 | 2.17% |
| 2025-06-03 | 26.87 | 27.60 | 26.75 | 27.23 | 19.23 | qfq | 3,458,300 | 93,869,438 | 1.45% |
| 2025-05-30 | 28.00 | 28.00 | 26.50 | 26.84 | 18.96 | qfq | 4,154,066 | 111,899,991 | -3.70% |
| 2025-05-29 | 27.22 | 28.77 | 27.01 | 27.87 | 19.69 | qfq | 5,667,901 | 159,963,934 | 2.50% |
| 2025-05-28 | 27.24 | 27.79 | 27.00 | 27.19 | 19.20 | qfq | 1,796,864 | 49,114,219 | -0.04% |
| 2025-05-27 | 27.58 | 27.85 | 26.82 | 27.20 | 19.21 | qfq | 1,975,860 | 53,781,943 | -1.38% |
| 2025-05-26 | 26.98 | 27.70 | 26.76 | 27.58 | 19.48 | qfq | 2,462,574 | 67,585,730 | 1.25% |
| 2025-05-23 | 27.14 | 28.23 | 27.00 | 27.24 | 19.24 | qfq | 3,706,427 | 102,345,898 | 0.37% |
| 2025-05-22 | 27.51 | 27.77 | 27.00 | 27.14 | 19.17 | qfq | 1,966,440 | 53,782,433 | -1.34% |
| 2025-05-21 | 27.70 | 27.93 | 27.16 | 27.51 | 19.43 | qfq | 1,906,740 | 52,429,324 | -0.90% |
| 2025-05-20 | 27.79 | 27.90 | 27.38 | 27.76 | 19.61 | qfq | 2,168,554 | 59,969,076 | 0.22% |
| 2025-05-19 | 28.28 | 28.58 | 27.30 | 27.70 | 19.57 | qfq | 3,379,534 | 93,522,189 | -1.95% |
| 2025-05-16 | 27.70 | 28.93 | 27.70 | 28.25 | 19.95 | qfq | 3,676,240 | 104,817,411 | 1.25% |
| 2025-05-15 | 27.72 | 28.47 | 27.13 | 27.90 | 19.71 | qfq | 3,380,060 | 93,924,565 | 0.29% |
| 2025-05-14 | 28.18 | 28.33 | 27.55 | 27.82 | 19.65 | qfq | 3,362,800 | 93,627,644 | -1.52% |
| 2025-05-13 | 29.20 | 29.20 | 28.10 | 28.25 | 19.95 | qfq | 4,050,360 | 115,432,054 | -2.08% |
| 2025-05-12 | 28.55 | 30.63 | 28.55 | 28.85 | 20.38 | qfq | 6,187,654 | 180,577,691 | 2.93% |
| 2025-05-09 | 27.96 | 28.49 | 27.30 | 28.03 | 19.80 | qfq | 4,420,440 | 123,310,668 | -0.25% |
| 2025-05-08 | 27.70 | 28.31 | 27.65 | 28.10 | 19.85 | qfq | 4,135,200 | 115,757,120 | 1.15% |
| 2025-05-07 | 27.90 | 28.38 | 27.43 | 27.78 | 19.62 | qfq | 5,444,135 | 151,735,839 | 0.62% |
| 2025-05-06 | 26.29 | 27.72 | 26.29 | 27.61 | 19.50 | qfq | 6,022,780 | 162,942,760 | 5.99% |
| 2025-04-30 | 25.05 | 26.47 | 24.80 | 26.05 | 18.40 | qfq | 5,079,621 | 130,966,715 | 4.20% |
| 2025-04-29 | 24.33 | 25.40 | 24.20 | 25.00 | 17.66 | qfq | 4,360,235 | 108,822,060 | 2.67% |
| 2025-04-28 | 24.49 | 25.02 | 24.30 | 24.35 | 17.20 | qfq | 3,671,800 | 90,239,570 | -2.40% |
| 2025-04-25 | 26.40 | 26.48 | 24.66 | 24.95 | 17.62 | qfq | 7,910,303 | 199,480,979 | 2.25% |
| 2025-04-24 | 24.61 | 24.76 | 24.22 | 24.40 | 17.23 | qfq | 3,186,660 | 77,910,355 | -0.81% |
| 2025-04-23 | 24.29 | 24.95 | 23.87 | 24.60 | 17.38 | qfq | 4,845,580 | 119,072,482 | 3.32% |
| 2025-04-22 | 23.64 | 24.22 | 23.48 | 23.81 | 16.82 | qfq | 4,398,040 | 104,958,212 | 0.72% |
| 2025-04-21 | 22.66 | 23.65 | 22.56 | 23.64 | 16.70 | qfq | 3,395,600 | 78,793,294 | 3.64% |
| 2025-04-18 | 22.05 | 23.15 | 22.05 | 22.81 | 16.11 | qfq | 4,663,680 | 105,187,350 | 2.75% |
| 2025-04-17 | 22.20 | 22.58 | 22.11 | 22.20 | 15.68 | qfq | 2,890,724 | 64,748,448 | -0.89% |
| 2025-04-16 | 23.15 | 23.34 | 22.11 | 22.40 | 15.82 | qfq | 3,678,300 | 83,006,016 | -4.15% |
| 2025-04-15 | 23.18 | 23.63 | 22.91 | 23.37 | 16.51 | qfq | 3,760,098 | 87,592,195 | 0.82% |
| 2025-04-14 | 23.21 | 23.86 | 22.92 | 23.18 | 16.37 | qfq | 5,003,538 | 116,941,589 | 1.71% |
| 2025-04-11 | 22.31 | 23.25 | 21.90 | 22.79 | 16.10 | qfq | 5,799,560 | 132,016,131 | 1.15% |
| 2025-04-10 | 22.34 | 22.94 | 21.80 | 22.53 | 15.91 | qfq | 8,299,458 | 186,463,289 | 4.21% |
| 2025-04-09 | 20.97 | 22.12 | 19.40 | 21.62 | 15.27 | qfq | 7,540,940 | 155,208,545 | 0.28% |
| 2025-04-08 | 22.10 | 22.51 | 21.56 | 21.56 | 15.23 | qfq | 5,810,260 | 126,278,391 | -10.02% |
| 2025-04-07 | 23.96 | 23.96 | 23.96 | 23.96 | 16.92 | qfq | 669,800 | 16,048,408 | -9.99% |
| 2025-04-03 | 27.03 | 27.46 | 26.30 | 26.62 | 18.80 | qfq | 3,869,470 | 103,967,083 | -3.27% |
| 2025-04-02 | 26.93 | 27.65 | 26.75 | 27.52 | 19.44 | qfq | 3,932,483 | 107,544,165 | 2.19% |
| 2025-04-01 | 27.70 | 28.17 | 26.80 | 26.93 | 19.02 | qfq | 3,430,390 | 93,516,380 | -2.74% |
| 2025-03-31 | 27.91 | 28.13 | 26.50 | 27.69 | 19.56 | qfq | 5,290,440 | 143,552,191 | -1.91% |
| 2025-03-28 | 29.40 | 30.27 | 28.20 | 28.23 | 19.94 | qfq | 6,748,740 | 194,797,472 | -4.31% |
| 2025-03-27 | 30.86 | 31.00 | 29.00 | 29.50 | 20.84 | qfq | 6,885,905 | 207,175,778 | -6.20% |
| 2025-03-26 | 30.99 | 32.00 | 30.40 | 31.45 | 22.21 | qfq | 6,852,502 | 215,505,564 | 0.03% |
| 2025-03-25 | 30.10 | 31.81 | 29.96 | 31.44 | 22.21 | qfq | 8,856,193 | 275,225,085 | 4.11% |
| 2025-03-24 | 30.08 | 30.59 | 29.37 | 30.20 | 21.33 | qfq | 6,699,871 | 200,734,275 | 1.58% |
| 2025-03-21 | 31.56 | 31.96 | 29.68 | 29.73 | 21.00 | qfq | 9,969,229 | 305,210,974 | -8.66% |
| 2025-03-20 | 32.05 | 34.41 | 31.86 | 32.55 | 22.99 | qfq | 13,851,710 | 456,804,987 | 2.42% |
| 2025-03-19 | 32.70 | 32.96 | 31.53 | 31.78 | 22.45 | qfq | 7,792,632 | 249,778,340 | -3.11% |
| 2025-03-18 | 31.50 | 33.13 | 31.04 | 32.80 | 23.17 | qfq | 11,582,028 | 371,553,331 | 2.69% |
| 2025-03-17 | 30.00 | 32.16 | 29.56 | 31.94 | 22.56 | qfq | 11,560,211 | 360,783,360 | 5.94% |
| 2025-03-14 | 29.49 | 30.45 | 28.95 | 30.15 | 21.30 | qfq | 9,135,365 | 271,638,609 | 2.76% |
| 2025-03-13 | 31.80 | 32.80 | 29.34 | 29.34 | 20.72 | qfq | 14,109,403 | 429,218,487 | -10.00% |
| 2025-03-12 | 31.69 | 34.50 | 30.55 | 32.60 | 23.03 | qfq | 20,222,997 | 645,274,071 | 2.87% |
| 2025-03-11 | 28.20 | 31.69 | 28.14 | 31.69 | 22.38 | qfq | 14,877,941 | 444,781,031 | 10.00% |
| 2025-03-10 | 28.83 | 29.22 | 28.06 | 28.81 | 20.35 | qfq | 7,380,262 | 211,744,427 | 0.14% |
| 2025-03-07 | 28.01 | 29.30 | 27.46 | 28.77 | 20.32 | qfq | 12,246,832 | 349,206,586 | 2.71% |
| 2025-03-06 | 28.56 | 28.88 | 27.60 | 28.01 | 19.78 | qfq | 11,996,614 | 337,820,870 | 0.18% |
| 2025-03-05 | 25.48 | 27.96 | 25.25 | 27.96 | 19.75 | qfq | 9,550,947 | 253,491,279 | 9.99% |
| 2025-03-04 | 24.76 | 26.14 | 24.39 | 25.42 | 17.95 | qfq | 5,680,643 | 145,225,021 | 1.76% |
| 2025-03-03 | 25.59 | 26.30 | 24.80 | 24.98 | 17.64 | qfq | 9,299,423 | 235,379,623 | -3.33% |
| 2025-02-28 | 28.65 | 29.48 | 25.78 | 25.84 | 18.25 | qfq | 12,730,197 | 348,662,764 | -9.78% |
| 2025-02-27 | 29.32 | 29.65 | 28.00 | 28.64 | 20.23 | qfq | 17,974,745 | 519,902,061 | 0.49% |
| 2025-02-26 | 26.16 | 28.50 | 25.92 | 28.50 | 20.13 | qfq | 7,057,884 | 195,097,841 | 10.00% |
| 2025-02-25 | 25.72 | 26.35 | 25.42 | 25.91 | 18.30 | qfq | 4,662,869 | 120,801,661 | 0.47% |
| 2025-02-24 | 26.02 | 26.49 | 25.52 | 25.79 | 18.22 | qfq | 5,733,072 | 148,006,980 | -1.75% |
| 2025-02-21 | 26.18 | 26.68 | 25.72 | 26.25 | 18.54 | qfq | 6,860,871 | 179,960,329 | 0.65% |
| 2025-02-20 | 25.28 | 27.22 | 25.28 | 26.08 | 18.42 | qfq | 10,134,951 | 267,498,380 | 2.27% |
| 2025-02-19 | 24.35 | 25.67 | 24.19 | 25.50 | 18.01 | qfq | 8,853,480 | 223,691,534 | 4.72% |
| 2025-02-18 | 24.73 | 25.08 | 24.20 | 24.35 | 17.20 | qfq | 5,601,325 | 138,212,811 | -1.54% |
| 2025-02-17 | 24.58 | 24.90 | 24.13 | 24.73 | 17.47 | qfq | 5,172,840 | 126,780,641 | 0.41% |
| 2025-02-14 | 25.17 | 25.30 | 24.36 | 24.63 | 17.40 | qfq | 4,324,420 | 107,093,394 | -2.15% |
| 2025-02-13 | 25.58 | 26.10 | 24.68 | 25.17 | 17.78 | qfq | 8,255,976 | 208,978,679 | -2.63% |
| 2025-02-12 | 26.36 | 26.36 | 25.55 | 25.85 | 18.26 | qfq | 7,606,471 | 196,819,474 | -2.19% |
| 2025-02-11 | 25.97 | 26.58 | 25.63 | 26.43 | 18.67 | qfq | 7,370,692 | 192,880,882 | 0.92% |
| 2025-02-10 | 25.98 | 26.22 | 25.40 | 26.19 | 18.50 | qfq | 7,564,115 | 195,816,802 | 0.77% |
| 2025-02-07 | 26.60 | 26.98 | 25.36 | 25.99 | 18.36 | qfq | 14,298,890 | 374,346,712 | -4.31% |
| 2025-02-06 | 26.17 | 27.90 | 25.99 | 27.16 | 19.18 | qfq | 12,563,516 | 338,405,505 | 3.62% |
| 2025-02-05 | 26.82 | 26.99 | 25.06 | 26.21 | 18.51 | qfq | 9,858,460 | 257,253,565 | 0.15% |
| 2025-01-27 | 27.45 | 27.50 | 24.35 | 26.17 | 18.48 | qfq | 15,842,567 | 412,587,094 | -3.18% |
| 2025-01-24 | 24.56 | 27.03 | 23.81 | 27.03 | 19.09 | qfq | 21,690,952 | 565,009,148 | 10.01% |
| 2025-01-23 | 22.75 | 24.81 | 22.33 | 24.57 | 17.35 | qfq | 15,627,749 | 375,183,524 | 8.96% |
| 2025-01-22 | 22.06 | 23.08 | 21.88 | 22.55 | 15.93 | qfq | 6,107,663 | 138,100,291 | 1.58% |
| 2025-01-21 | 22.03 | 22.46 | 21.88 | 22.20 | 15.68 | qfq | 4,095,580 | 90,658,290 | -0.36% |
| 2025-01-20 | 21.76 | 22.28 | 21.50 | 22.28 | 15.74 | qfq | 5,430,456 | 119,331,364 | 3.44% |
| 2025-01-17 | 21.78 | 22.08 | 21.48 | 21.54 | 15.21 | qfq | 3,829,382 | 82,996,738 | -1.96% |
| 2025-01-16 | 22.39 | 22.62 | 21.70 | 21.97 | 15.52 | qfq | 6,423,954 | 142,046,141 | -2.31% |
| 2025-01-15 | 22.76 | 23.45 | 22.30 | 22.49 | 15.89 | qfq | 9,507,608 | 216,013,694 | -1.32% |
| 2025-01-14 | 22.33 | 23.80 | 21.91 | 22.79 | 16.10 | qfq | 13,393,667 | 306,822,226 | 5.31% |
| 2025-01-13 | 19.48 | 21.64 | 19.04 | 21.64 | 15.28 | qfq | 3,703,440 | 78,230,959 | 10.02% |
| 2025-01-10 | 19.69 | 20.50 | 19.66 | 19.67 | 13.89 | qfq | 2,852,497 | 57,416,165 | -0.10% |
| 2025-01-09 | 19.39 | 20.26 | 19.22 | 19.69 | 13.91 | qfq | 1,963,443 | 38,673,543 | 1.49% |
| 2025-01-08 | 19.53 | 19.61 | 18.72 | 19.40 | 13.70 | qfq | 1,833,600 | 35,288,626 | -0.67% |
| 2025-01-07 | 19.08 | 19.53 | 18.90 | 19.53 | 13.79 | qfq | 1,458,043 | 28,024,593 | 3.06% |
| 2025-01-06 | 18.96 | 19.31 | 18.21 | 18.95 | 13.38 | qfq | 1,791,179 | 33,781,600 | 0.21% |
| 2025-01-03 | 20.30 | 20.47 | 18.82 | 18.91 | 13.36 | qfq | 3,069,375 | 59,842,078 | -6.85% |
| 2025-01-02 | 20.80 | 21.33 | 20.05 | 20.30 | 14.34 | qfq | 2,263,478 | 46,823,072 | -3.33% |
| 2024-12-31 | 21.50 | 21.68 | 20.97 | 21.00 | 14.83 | qfq | 1,657,983 | 35,164,765 | -2.23% |
| 2024-12-30 | 21.50 | 21.86 | 21.03 | 21.48 | 15.17 | qfq | 1,721,351 | 37,061,737 | -1.24% |
| 2024-12-27 | 21.91 | 22.19 | 21.65 | 21.75 | 15.36 | qfq | 2,667,940 | 58,320,854 | -1.85% |
| 2024-12-26 | 21.16 | 22.59 | 20.91 | 22.16 | 15.58 | qfq | 4,386,753 | 96,727,777 | 4.92% |
| 2024-12-25 | 21.11 | 21.68 | 20.93 | 21.12 | 14.85 | qfq | 2,205,080 | 46,861,580 | -0.05% |
| 2024-12-24 | 20.87 | 21.40 | 20.77 | 21.13 | 14.86 | qfq | 1,671,380 | 35,190,492 | 1.25% |
| 2024-12-23 | 21.88 | 22.10 | 20.71 | 20.87 | 14.67 | qfq | 2,771,760 | 58,918,112 | -5.22% |
| 2024-12-20 | 21.92 | 22.31 | 21.82 | 22.02 | 15.48 | qfq | 2,321,000 | 51,298,944 | 0.64% |
| 2024-12-19 | 21.52 | 21.99 | 21.23 | 21.88 | 15.38 | qfq | 2,151,589 | 46,658,612 | 0.74% |
| 2024-12-18 | 21.79 | 21.99 | 21.22 | 21.72 | 15.27 | qfq | 2,205,109 | 47,820,001 | 0.65% |
| 2024-12-17 | 22.24 | 22.50 | 21.52 | 21.58 | 15.17 | qfq | 2,918,820 | 64,139,214 | -3.57% |
| 2024-12-16 | 22.90 | 23.18 | 22.25 | 22.38 | 15.74 | qfq | 3,666,370 | 82,844,566 | -2.36% |
| 2024-12-13 | 23.40 | 23.94 | 22.80 | 22.92 | 16.12 | qfq | 6,008,162 | 139,379,003 | -4.30% |
| 2024-12-12 | 24.20 | 25.80 | 23.60 | 23.95 | 16.84 | qfq | 7,915,919 | 192,577,058 | -1.16% |
| 2024-12-11 | 23.40 | 24.39 | 22.90 | 24.23 | 17.04 | qfq | 7,872,016 | 187,578,709 | 2.45% |
| 2024-12-10 | 24.20 | 24.60 | 23.50 | 23.65 | 16.63 | qfq | 10,454,361 | 251,511,075 | -2.03% |
| 2024-12-09 | 22.76 | 25.00 | 22.76 | 24.14 | 16.97 | qfq | 12,312,307 | 292,037,196 | 4.05% |
| 2024-12-06 | 24.26 | 25.00 | 22.96 | 23.20 | 16.31 | qfq | 14,708,044 | 347,800,902 | -3.13% |
| 2024-12-05 | 23.95 | 23.95 | 23.95 | 23.95 | 16.84 | qfq | 2,489,071 | 59,613,250 | 10.01% |
| 2024-12-04 | 20.94 | 22.55 | 20.81 | 21.77 | 15.31 | qfq | 7,919,074 | 171,606,479 | 2.88% |
| 2024-12-03 | 21.00 | 21.36 | 20.93 | 21.16 | 14.88 | qfq | 2,821,758 | 59,645,764 | 0.14% |
| 2024-12-02 | 21.50 | 21.52 | 20.96 | 21.13 | 14.86 | qfq | 3,754,192 | 79,293,255 | 1.10% |
| 2024-11-29 | 20.33 | 20.92 | 20.20 | 20.90 | 14.70 | qfq | 3,338,961 | 68,908,229 | 3.31% |
| 2024-11-28 | 20.50 | 20.63 | 20.14 | 20.23 | 14.22 | qfq | 1,813,720 | 36,962,204 | -0.98% |
| 2024-11-27 | 20.38 | 20.45 | 19.63 | 20.43 | 14.37 | qfq | 2,196,640 | 44,062,568 | -0.34% |
| 2024-11-26 | 20.70 | 20.92 | 20.35 | 20.50 | 14.41 | qfq | 2,467,580 | 50,729,422 | -1.68% |
| 2024-11-25 | 20.29 | 20.96 | 20.19 | 20.85 | 14.66 | qfq | 3,307,663 | 68,216,971 | 3.53% |
| 2024-11-22 | 20.94 | 21.50 | 20.11 | 20.14 | 14.16 | qfq | 4,053,240 | 84,252,897 | -3.73% |
| 2024-11-21 | 20.84 | 21.34 | 20.65 | 20.92 | 14.71 | qfq | 3,821,822 | 80,045,221 | 0.43% |
| 2024-11-20 | 20.10 | 20.90 | 19.91 | 20.83 | 14.65 | qfq | 4,111,145 | 84,649,847 | 3.17% |
| 2024-11-19 | 19.27 | 20.19 | 19.27 | 20.19 | 14.20 | qfq | 2,785,623 | 54,933,022 | 5.16% |
| 2024-11-18 | 19.72 | 19.97 | 18.91 | 19.20 | 13.50 | qfq | 2,298,682 | 44,285,411 | -1.59% |
| 2024-11-15 | 20.06 | 20.17 | 19.46 | 19.51 | 13.72 | qfq | 2,727,140 | 54,104,123 | -2.94% |
| 2024-11-14 | 20.84 | 20.84 | 20.01 | 20.10 | 14.13 | qfq | 2,302,020 | 46,822,081 | -3.55% |
| 2024-11-13 | 20.77 | 20.97 | 20.16 | 20.84 | 14.65 | qfq | 3,607,840 | 74,129,296 | -0.76% |
| 2024-11-12 | 21.80 | 21.80 | 20.79 | 21.00 | 14.77 | qfq | 5,564,670 | 118,321,288 | -2.78% |
| 2024-11-11 | 21.08 | 21.68 | 20.95 | 21.60 | 15.19 | qfq | 6,548,455 | 140,022,091 | 3.75% |
| 2024-11-08 | 20.83 | 21.46 | 20.63 | 20.82 | 14.64 | qfq | 5,936,444 | 124,632,541 | 0.00% |
| 2024-11-07 | 20.83 | 21.13 | 20.54 | 20.82 | 14.64 | qfq | 5,907,674 | 123,053,207 | 1.17% |
| 2024-11-06 | 20.62 | 21.17 | 20.34 | 20.58 | 14.47 | qfq | 6,808,682 | 140,450,589 | -0.24% |
| 2024-11-05 | 20.81 | 20.84 | 20.10 | 20.63 | 14.51 | qfq | 8,897,325 | 182,889,258 | 1.48% |
| 2024-11-04 | 18.91 | 20.33 | 18.60 | 20.33 | 14.29 | qfq | 7,969,547 | 158,694,343 | 10.01% |
| 2024-11-01 | 19.20 | 19.24 | 18.45 | 18.48 | 12.99 | qfq | 2,560,294 | 47,876,622 | -4.05% |
| 2024-10-31 | 19.13 | 19.48 | 19.00 | 19.26 | 13.54 | qfq | 2,130,506 | 41,078,831 | 0.31% |
| 2024-10-30 | 19.20 | 19.46 | 18.98 | 19.20 | 13.50 | qfq | 1,855,951 | 35,641,774 | -0.36% |
| 2024-10-29 | 19.71 | 19.74 | 19.22 | 19.27 | 13.55 | qfq | 2,432,421 | 47,247,258 | -1.98% |
| 2024-10-28 | 19.51 | 19.79 | 19.45 | 19.66 | 13.82 | qfq | 2,435,861 | 47,789,020 | 0.51% |
| 2024-10-25 | 19.85 | 19.90 | 19.50 | 19.56 | 13.75 | qfq | 2,602,737 | 51,058,419 | 0.72% |
| 2024-10-24 | 19.52 | 19.67 | 19.21 | 19.42 | 13.65 | qfq | 1,921,125 | 37,312,719 | -0.31% |
| 2024-10-23 | 19.48 | 19.67 | 19.20 | 19.48 | 13.70 | qfq | 3,222,458 | 62,694,179 | 0.62% |
| 2024-10-22 | 18.80 | 19.36 | 18.70 | 19.36 | 13.61 | qfq | 3,236,827 | 61,970,626 | 2.92% |
| 2024-10-21 | 18.95 | 19.15 | 18.75 | 18.81 | 13.23 | qfq | 3,217,360 | 60,861,158 | -0.42% |
| 2024-10-18 | 18.35 | 19.18 | 18.21 | 18.89 | 13.28 | qfq | 2,527,420 | 47,297,924 | 2.89% |
| 2024-10-17 | 18.63 | 18.90 | 18.33 | 18.36 | 12.91 | qfq | 1,774,602 | 33,008,593 | -1.24% |
| 2024-10-16 | 18.41 | 18.76 | 18.37 | 18.59 | 13.07 | qfq | 1,523,444 | 28,244,360 | -0.54% |
| 2024-10-15 | 19.04 | 19.37 | 18.65 | 18.69 | 13.14 | qfq | 2,209,054 | 41,892,611 | -2.61% |
| 2024-10-14 | 18.97 | 19.23 | 18.58 | 19.19 | 13.49 | qfq | 1,961,598 | 37,179,462 | 1.27% |
| 2024-10-11 | 19.58 | 19.84 | 18.63 | 18.95 | 13.32 | qfq | 2,333,250 | 44,622,187 | -4.10% |
| 2024-10-10 | 19.90 | 20.35 | 19.57 | 19.76 | 13.89 | qfq | 2,646,352 | 52,815,547 | 0.20% |
| 2024-10-09 | 21.00 | 21.00 | 19.71 | 19.72 | 13.87 | qfq | 4,393,749 | 89,641,330 | -9.71% |
| 2024-10-08 | 22.62 | 22.62 | 20.20 | 21.84 | 15.36 | qfq | 7,384,637 | 158,223,227 | 6.17% |
| 2024-09-30 | 19.56 | 20.77 | 19.09 | 20.57 | 14.46 | qfq | 5,325,377 | 106,560,460 | 8.38% |
| 2024-09-27 | 18.22 | 19.22 | 18.12 | 18.98 | 13.35 | qfq | 3,479,363 | 64,915,824 | 4.98% |
| 2024-09-26 | 17.47 | 18.09 | 17.41 | 18.08 | 12.71 | qfq | 1,899,797 | 33,881,225 | 3.26% |
| 2024-09-25 | 17.53 | 17.98 | 17.45 | 17.51 | 12.31 | qfq | 1,864,320 | 32,971,696 | 0.92% |
| 2024-09-24 | 17.03 | 17.38 | 16.77 | 17.35 | 12.20 | qfq | 1,734,007 | 29,771,171 | 1.88% |
| 2024-09-23 | 17.10 | 17.24 | 16.85 | 17.03 | 11.97 | qfq | 716,864 | 12,236,129 | -0.41% |
| 2024-09-20 | 17.30 | 17.46 | 17.00 | 17.10 | 12.02 | qfq | 678,960 | 11,626,030 | -0.93% |
| 2024-09-19 | 16.95 | 17.29 | 16.84 | 17.26 | 12.14 | qfq | 986,999 | 16,918,565 | 2.13% |
| 2024-09-18 | 16.92 | 17.18 | 16.59 | 16.90 | 11.88 | qfq | 805,457 | 13,588,561 | -0.29% |
| 2024-09-13 | 17.37 | 17.52 | 16.93 | 16.95 | 11.92 | qfq | 943,210 | 16,212,112 | -2.64% |
| 2024-09-12 | 17.69 | 17.87 | 17.41 | 17.41 | 12.24 | qfq | 712,643 | 12,606,690 | -2.03% |
| 2024-09-11 | 17.67 | 17.97 | 17.67 | 17.77 | 12.49 | qfq | 592,400 | 10,563,215 | -0.39% |
| 2024-09-10 | 17.81 | 17.86 | 17.52 | 17.84 | 12.54 | qfq | 787,483 | 13,958,650 | 0.85% |
| 2024-09-09 | 17.61 | 17.88 | 17.32 | 17.69 | 12.44 | qfq | 976,455 | 17,244,896 | -0.06% |
| 2024-09-06 | 18.19 | 18.28 | 17.70 | 17.70 | 12.45 | qfq | 1,485,663 | 26,660,096 | -2.69% |
| 2024-09-05 | 18.07 | 18.28 | 18.06 | 18.19 | 12.79 | qfq | 1,319,515 | 23,960,673 | 0.72% |
| 2024-09-04 | 18.10 | 18.30 | 17.93 | 18.06 | 12.70 | qfq | 1,788,516 | 32,364,579 | -0.17% |
| 2024-09-03 | 17.82 | 18.33 | 17.61 | 18.09 | 12.72 | qfq | 3,125,838 | 56,104,639 | 0.33% |
| 2024-09-02 | 17.40 | 18.83 | 17.40 | 18.03 | 12.68 | qfq | 4,766,159 | 87,011,662 | 5.32% |
| 2024-08-30 | 17.02 | 17.25 | 16.81 | 17.12 | 12.04 | qfq | 1,146,508 | 19,583,262 | 2.03% |
| 2024-08-29 | 16.48 | 16.83 | 16.31 | 16.78 | 11.80 | qfq | 897,967 | 14,970,631 | 1.76% |
| 2024-08-28 | 16.25 | 16.58 | 16.16 | 16.49 | 11.59 | qfq | 1,052,285 | 17,274,549 | 1.60% |
| 2024-08-27 | 16.73 | 16.77 | 16.23 | 16.23 | 11.41 | qfq | 825,943 | 13,590,054 | -3.22% |
| 2024-08-26 | 16.41 | 16.80 | 16.41 | 16.77 | 11.79 | qfq | 1,306,599 | 21,757,438 | 1.95% |
| 2024-08-23 | 16.31 | 16.77 | 16.30 | 16.45 | 11.57 | qfq | 1,376,346 | 22,721,030 | -0.60% |
| 2024-08-22 | 17.07 | 17.68 | 16.40 | 16.55 | 11.64 | qfq | 1,987,372 | 33,806,176 | -2.24% |
| 2024-08-21 | 17.17 | 17.27 | 16.88 | 16.93 | 11.90 | qfq | 738,180 | 12,570,260 | -0.99% |
| 2024-08-20 | 17.25 | 17.45 | 17.03 | 17.10 | 12.02 | qfq | 736,463 | 12,619,366 | -1.61% |
| 2024-08-19 | 17.50 | 17.58 | 17.36 | 17.38 | 12.22 | qfq | 816,688 | 14,260,862 | -0.69% |
| 2024-08-16 | 17.63 | 17.70 | 17.49 | 17.50 | 12.30 | qfq | 932,758 | 16,425,129 | -0.74% |
| 2024-08-15 | 17.56 | 17.75 | 17.32 | 17.63 | 12.40 | qfq | 898,700 | 15,817,555 | 0.40% |
| 2024-08-14 | 17.53 | 17.60 | 17.40 | 17.56 | 12.35 | qfq | 656,183 | 11,500,893 | 0.34% |
| 2024-08-13 | 17.41 | 17.53 | 17.23 | 17.50 | 12.30 | qfq | 983,040 | 17,090,254 | 0.52% |
| 2024-08-12 | 17.53 | 17.58 | 17.31 | 17.41 | 12.24 | qfq | 801,538 | 13,957,275 | -1.25% |
| 2024-08-09 | 17.80 | 17.90 | 17.61 | 17.63 | 12.40 | qfq | 606,267 | 10,737,114 | -0.11% |
| 2024-08-08 | 18.06 | 18.06 | 17.35 | 17.65 | 12.41 | qfq | 1,141,301 | 20,095,026 | -2.27% |
| 2024-08-07 | 17.93 | 18.20 | 17.81 | 18.06 | 12.70 | qfq | 967,187 | 17,493,352 | 0.39% |
| 2024-08-06 | 17.79 | 18.11 | 17.67 | 17.99 | 12.65 | qfq | 971,969 | 17,373,823 | 1.35% |
| 2024-08-05 | 18.20 | 18.63 | 17.73 | 17.75 | 12.48 | qfq | 2,342,635 | 42,559,118 | -6.23% |
| 2024-08-02 | 19.31 | 19.44 | 18.91 | 18.93 | 13.31 | qfq | 1,648,075 | 31,624,057 | -1.10% |
| 2024-08-01 | 19.16 | 19.33 | 19.02 | 19.14 | 13.46 | qfq | 1,203,490 | 23,078,837 | 0.00% |
| 2024-07-31 | 18.70 | 19.15 | 18.48 | 19.14 | 13.46 | qfq | 1,448,083 | 27,416,072 | 3.35% |
| 2024-07-30 | 18.50 | 18.65 | 18.20 | 18.52 | 13.02 | qfq | 806,540 | 14,869,163 | -0.22% |
| 2024-07-29 | 18.72 | 18.78 | 18.45 | 18.56 | 13.05 | qfq | 647,540 | 12,051,373 | -0.91% |
| 2024-07-26 | 18.15 | 18.73 | 18.15 | 18.73 | 13.17 | qfq | 1,251,731 | 23,161,675 | 3.20% |
| 2024-07-25 | 17.99 | 18.26 | 17.60 | 18.15 | 12.76 | qfq | 764,561 | 13,777,327 | 0.89% |
| 2024-07-24 | 18.22 | 18.52 | 17.98 | 17.99 | 12.65 | qfq | 1,091,784 | 19,856,469 | -2.76% |
| 2024-07-23 | 18.82 | 19.02 | 18.50 | 18.50 | 13.01 | qfq | 1,010,029 | 19,025,066 | -2.12% |
| 2024-07-22 | 18.80 | 19.14 | 18.80 | 18.90 | 13.29 | qfq | 719,477 | 13,604,334 | 0.11% |
| 2024-07-19 | 18.78 | 19.11 | 18.60 | 18.88 | 13.28 | qfq | 833,715 | 15,761,880 | 0.53% |
| 2024-07-18 | 18.75 | 19.20 | 18.32 | 18.78 | 13.20 | qfq | 1,170,426 | 21,838,797 | -0.37% |
| 2024-07-17 | 19.30 | 19.44 | 18.85 | 18.85 | 13.25 | qfq | 1,023,456 | 19,538,075 | -2.68% |
| 2024-07-16 | 19.00 | 19.73 | 18.97 | 19.37 | 13.62 | qfq | 1,322,828 | 25,564,937 | -0.46% |
| 2024-07-15 | 20.09 | 20.48 | 19.13 | 19.46 | 13.68 | qfq | 2,151,511 | 42,352,533 | 0.41% |
| 2024-07-12 | 19.29 | 19.56 | 19.19 | 19.38 | 13.63 | qfq | 1,113,181 | 21,516,989 | 0.31% |
| 2024-07-11 | 19.18 | 19.35 | 19.02 | 19.32 | 13.58 | qfq | 1,450,943 | 27,905,135 | 2.38% |
| 2024-07-10 | 18.62 | 19.39 | 18.62 | 18.87 | 13.27 | qfq | 1,788,261 | 34,179,387 | 0.86% |
| 2024-07-09 | 18.72 | 18.76 | 17.88 | 18.71 | 13.16 | qfq | 1,673,252 | 30,811,472 | -29.40% |
| 2024-07-08 | 26.74 | 26.97 | 26.40 | 26.50 | 13.14 | qfq | 607,298 | 16,178,426 | -1.52% |
| 2024-07-05 | 27.00 | 27.44 | 26.22 | 26.91 | 13.35 | qfq | 847,342 | 22,499,877 | -0.70% |
| 2024-07-04 | 27.65 | 28.03 | 27.00 | 27.10 | 13.44 | qfq | 836,801 | 22,982,285 | -2.59% |
| 2024-07-03 | 27.81 | 28.66 | 27.74 | 27.82 | 13.80 | qfq | 800,235 | 22,469,703 | -0.36% |
| 2024-07-02 | 28.38 | 28.76 | 27.90 | 27.92 | 13.85 | qfq | 1,099,066 | 31,093,595 | -0.29% |
| 2024-07-01 | 27.78 | 28.08 | 27.33 | 28.00 | 13.89 | qfq | 703,000 | 19,465,813 | 1.05% |
| 2024-06-28 | 27.90 | 28.29 | 27.60 | 27.71 | 13.74 | qfq | 715,194 | 20,013,086 | -0.32% |
| 2024-06-27 | 28.29 | 28.58 | 27.75 | 27.80 | 13.79 | qfq | 802,142 | 22,577,074 | -2.35% |
| 2024-06-26 | 27.22 | 28.50 | 27.13 | 28.47 | 14.12 | qfq | 1,387,825 | 38,974,958 | 3.79% |
| 2024-06-25 | 27.13 | 27.93 | 26.95 | 27.43 | 13.60 | qfq | 893,753 | 24,635,696 | 0.85% |
| 2024-06-24 | 28.29 | 28.29 | 26.77 | 27.20 | 13.49 | qfq | 1,250,549 | 34,159,402 | -4.23% |
| 2024-06-21 | 28.06 | 28.78 | 28.00 | 28.40 | 14.08 | qfq | 871,111 | 24,664,369 | -0.73% |
| 2024-06-20 | 29.03 | 29.40 | 28.61 | 28.61 | 14.19 | qfq | 913,616 | 26,408,107 | -2.25% |
| 2024-06-19 | 29.75 | 29.75 | 29.20 | 29.27 | 14.52 | qfq | 813,005 | 23,908,950 | -1.25% |
| 2024-06-18 | 29.22 | 29.72 | 29.18 | 29.64 | 14.70 | qfq | 1,029,592 | 30,388,212 | 1.44% |
| 2024-06-17 | 29.03 | 29.36 | 28.80 | 29.22 | 14.49 | qfq | 761,475 | 22,255,668 | 0.55% |
| 2024-06-14 | 29.34 | 29.34 | 28.70 | 29.06 | 14.41 | qfq | 869,745 | 25,233,423 | -1.22% |
| 2024-06-13 | 28.70 | 29.55 | 28.70 | 29.42 | 14.59 | qfq | 1,287,179 | 37,678,186 | 1.76% |
| 2024-06-12 | 28.79 | 29.18 | 28.60 | 28.91 | 14.34 | qfq | 732,849 | 21,220,764 | 0.10% |
| 2024-06-11 | 28.22 | 28.93 | 27.77 | 28.88 | 14.32 | qfq | 836,118 | 23,690,143 | 1.40% |
| 2024-06-07 | 28.45 | 28.82 | 28.27 | 28.48 | 14.12 | qfq | 750,713 | 21,433,442 | 0.64% |
| 2024-06-06 | 29.03 | 29.15 | 27.59 | 28.30 | 14.03 | qfq | 1,443,287 | 40,599,555 | -1.91% |
| 2024-06-05 | 29.20 | 29.59 | 28.78 | 28.85 | 14.31 | qfq | 782,000 | 22,836,866 | -1.87% |
| 2024-06-04 | 29.36 | 29.45 | 28.65 | 29.40 | 14.58 | qfq | 1,193,445 | 34,574,233 | 0.03% |
| 2024-06-03 | 29.68 | 30.02 | 29.20 | 29.39 | 14.58 | qfq | 1,387,300 | 41,034,894 | -0.81% |
| 2024-05-31 | 29.23 | 29.68 | 29.14 | 29.63 | 14.69 | qfq | 1,271,802 | 37,547,582 | 1.37% |
| 2024-05-30 | 28.88 | 29.46 | 28.73 | 29.23 | 14.50 | qfq | 1,293,600 | 37,849,960 | 1.28% |
| 2024-05-29 | 28.40 | 29.09 | 28.40 | 28.86 | 14.31 | qfq | 935,200 | 26,963,638 | 1.51% |
| 2024-05-28 | 29.22 | 29.34 | 28.33 | 28.43 | 14.10 | qfq | 1,078,705 | 30,879,134 | -2.70% |
| 2024-05-27 | 28.83 | 29.22 | 28.47 | 29.22 | 14.49 | qfq | 1,177,565 | 33,893,181 | 0.97% |
| 2024-05-24 | 28.51 | 29.13 | 28.22 | 28.94 | 14.35 | qfq | 1,460,395 | 42,132,915 | 0.77% |
| 2024-05-23 | 28.55 | 29.30 | 28.37 | 28.72 | 14.24 | qfq | 1,536,863 | 44,206,303 | -0.28% |
| 2024-05-22 | 29.00 | 29.39 | 28.66 | 28.80 | 14.28 | qfq | 1,463,748 | 42,285,615 | -1.37% |
| 2024-05-21 | 29.92 | 29.93 | 28.95 | 29.20 | 14.48 | qfq | 1,093,209 | 31,953,574 | -1.52% |
| 2024-05-20 | 29.85 | 30.00 | 29.58 | 29.65 | 14.70 | qfq | 1,305,145 | 38,795,819 | -0.67% |
| 2024-05-17 | 29.92 | 30.00 | 29.61 | 29.85 | 14.80 | qfq | 1,153,829 | 34,370,218 | -0.40% |
| 2024-05-16 | 29.05 | 30.10 | 29.05 | 29.97 | 14.86 | qfq | 2,261,881 | 67,470,497 | 3.17% |
| 2024-05-15 | 29.67 | 29.70 | 28.94 | 29.05 | 14.41 | qfq | 1,434,481 | 41,812,236 | -2.35% |
| 2024-05-14 | 28.88 | 30.40 | 28.57 | 29.75 | 14.75 | qfq | 2,738,761 | 80,713,654 | 3.84% |
| 2024-05-13 | 29.10 | 29.49 | 28.47 | 28.65 | 14.21 | qfq | 2,098,310 | 60,211,071 | -3.18% |
| 2024-05-10 | 30.60 | 30.94 | 29.50 | 29.59 | 14.67 | qfq | 2,241,967 | 66,907,024 | -3.52% |
| 2024-05-09 | 29.89 | 30.88 | 29.88 | 30.67 | 15.21 | qfq | 2,161,123 | 66,153,088 | 2.20% |
| 2024-05-08 | 31.01 | 31.01 | 30.01 | 30.01 | 14.88 | qfq | 2,278,319 | 69,382,601 | -3.63% |
| 2024-05-07 | 31.43 | 31.56 | 30.91 | 31.14 | 15.44 | qfq | 1,827,739 | 57,010,932 | -0.92% |
| 2024-05-06 | 31.12 | 31.66 | 31.12 | 31.43 | 15.59 | qfq | 2,320,999 | 72,954,941 | 1.81% |
| 2024-04-30 | 31.60 | 31.82 | 30.73 | 30.87 | 15.31 | qfq | 3,014,923 | 93,959,581 | -1.37% |
| 2024-04-29 | 31.12 | 31.68 | 30.83 | 31.30 | 15.52 | qfq | 3,060,018 | 95,812,187 | 2.29% |
| 2024-04-26 | 30.18 | 31.15 | 29.85 | 30.60 | 15.18 | qfq | 3,129,646 | 95,487,980 | 3.73% |
| 2024-04-25 | 29.89 | 30.29 | 29.47 | 29.50 | 14.63 | qfq | 2,425,659 | 72,508,096 | -1.63% |
| 2024-04-24 | 28.88 | 29.99 | 28.88 | 29.99 | 14.87 | qfq | 2,567,073 | 76,037,053 | 4.13% |
| 2024-04-23 | 28.58 | 29.47 | 28.58 | 28.80 | 14.28 | qfq | 1,747,953 | 50,781,672 | -0.21% |
| 2024-04-22 | 29.64 | 29.94 | 28.45 | 28.86 | 14.31 | qfq | 1,724,793 | 50,025,950 | -2.99% |
| 2024-04-19 | 29.82 | 30.45 | 29.40 | 29.75 | 14.75 | qfq | 2,036,628 | 60,736,241 | -0.23% |
| 2024-04-18 | 29.13 | 30.40 | 28.81 | 29.82 | 14.79 | qfq | 2,675,609 | 79,847,884 | 1.67% |
| 2024-04-17 | 27.96 | 29.49 | 27.89 | 29.33 | 14.55 | qfq | 2,470,971 | 71,589,580 | 5.96% |
| 2024-04-16 | 30.77 | 30.97 | 27.68 | 27.68 | 13.73 | qfq | 3,132,818 | 89,426,962 | -10.01% |
| 2024-04-15 | 30.34 | 31.29 | 29.00 | 30.76 | 15.25 | qfq | 2,751,556 | 83,951,347 | 1.92% |
| 2024-04-12 | 30.23 | 30.79 | 30.18 | 30.18 | 14.97 | qfq | 1,711,989 | 52,210,848 | -0.23% |
| 2024-04-11 | 29.88 | 30.88 | 29.88 | 30.25 | 15.00 | qfq | 2,208,341 | 67,167,917 | -0.85% |
| 2024-04-10 | 31.88 | 31.99 | 29.65 | 30.51 | 15.13 | qfq | 3,590,817 | 109,842,769 | -4.21% |
| 2024-04-09 | 31.33 | 32.12 | 31.33 | 31.85 | 15.80 | qfq | 2,231,300 | 71,081,076 | 0.57% |
| 2024-04-08 | 33.16 | 33.45 | 31.55 | 31.67 | 15.71 | qfq | 3,594,880 | 116,856,872 | -5.74% |
| 2024-04-03 | 35.09 | 35.13 | 33.28 | 33.60 | 16.66 | qfq | 4,435,506 | 151,350,813 | -5.88% |
| 2024-04-02 | 36.38 | 36.99 | 35.24 | 35.70 | 17.70 | qfq | 6,919,159 | 249,299,867 | -3.25% |
| 2024-04-01 | 35.00 | 37.09 | 34.24 | 36.90 | 18.30 | qfq | 9,086,865 | 329,739,395 | 3.54% |
| 2024-03-29 | 38.10 | 38.15 | 35.50 | 35.64 | 17.67 | qfq | 12,515,442 | 459,287,486 | 0.93% |
| 2024-03-28 | 33.04 | 36.29 | 31.00 | 35.31 | 17.51 | qfq | 9,380,869 | 318,888,668 | 6.42% |
| 2024-03-27 | 35.90 | 35.90 | 32.73 | 33.18 | 16.45 | qfq | 10,584,924 | 359,789,828 | -8.77% |
| 2024-03-26 | 33.40 | 36.37 | 32.62 | 36.37 | 18.04 | qfq | 12,869,375 | 455,981,217 | 10.01% |
| 2024-03-25 | 31.93 | 35.10 | 31.43 | 33.06 | 16.40 | qfq | 7,487,245 | 248,426,993 | 3.54% |
| 2024-03-22 | 31.87 | 32.50 | 31.00 | 31.93 | 15.84 | qfq | 3,278,969 | 103,687,927 | 0.03% |
| 2024-03-21 | 32.02 | 32.36 | 31.13 | 31.92 | 15.83 | qfq | 3,051,919 | 96,859,565 | -0.22% |
| 2024-03-20 | 32.23 | 32.42 | 31.64 | 31.99 | 15.86 | qfq | 3,256,118 | 104,035,315 | -1.45% |
| 2024-03-19 | 31.58 | 33.08 | 31.31 | 32.46 | 16.10 | qfq | 5,630,397 | 182,157,394 | 2.30% |
| 2024-03-18 | 31.25 | 32.00 | 31.21 | 31.73 | 15.74 | qfq | 3,603,623 | 114,039,609 | 1.50% |
| 2024-03-15 | 30.31 | 31.49 | 30.22 | 31.26 | 15.50 | qfq | 3,700,433 | 114,722,825 | 2.59% |
| 2024-03-14 | 30.70 | 31.46 | 30.00 | 30.47 | 15.11 | qfq | 3,825,839 | 117,138,730 | -2.03% |
| 2024-03-13 | 31.29 | 32.14 | 30.71 | 31.10 | 15.42 | qfq | 5,245,233 | 165,828,097 | -0.70% |
| 2024-03-12 | 30.54 | 31.44 | 30.21 | 31.32 | 15.53 | qfq | 4,855,252 | 150,003,137 | 3.61% |
| 2024-03-11 | 30.00 | 30.81 | 29.52 | 30.23 | 14.99 | qfq | 2,618,712 | 78,743,427 | 1.44% |
| 2024-03-08 | 30.72 | 30.72 | 29.46 | 29.80 | 14.78 | qfq | 2,548,762 | 75,936,007 | -1.32% |
| 2024-03-07 | 30.12 | 31.38 | 30.00 | 30.20 | 14.98 | qfq | 4,526,100 | 138,497,081 | -0.89% |
| 2024-03-06 | 28.91 | 31.51 | 28.78 | 30.47 | 15.11 | qfq | 6,352,504 | 191,390,910 | 5.95% |
| 2024-03-05 | 29.12 | 29.59 | 28.67 | 28.76 | 14.26 | qfq | 3,373,999 | 97,859,396 | -2.38% |
| 2024-03-04 | 30.05 | 30.34 | 28.89 | 29.46 | 14.61 | qfq | 4,773,599 | 140,558,816 | -2.84% |
| 2024-03-01 | 31.20 | 31.82 | 30.11 | 30.32 | 15.04 | qfq | 5,536,902 | 170,393,179 | -4.23% |
| 2024-02-29 | 29.70 | 32.20 | 29.68 | 31.66 | 15.70 | qfq | 7,862,093 | 246,288,242 | -2.97% |
| 2024-02-28 | 33.54 | 33.54 | 30.50 | 32.63 | 16.18 | qfq | 12,346,117 | 402,693,956 | 7.02% |
| 2024-02-27 | 30.49 | 30.49 | 30.49 | 30.49 | 15.12 | qfq | 1,606,367 | 48,978,130 | 9.99% |
| 2024-02-26 | 27.46 | 28.48 | 27.30 | 27.72 | 13.75 | qfq | 3,540,518 | 98,963,560 | 0.95% |
| 2024-02-23 | 26.71 | 27.71 | 26.20 | 27.46 | 13.62 | qfq | 3,517,658 | 94,510,228 | 3.43% |
| 2024-02-22 | 25.49 | 26.69 | 25.30 | 26.55 | 13.17 | qfq | 2,897,346 | 75,724,190 | 2.91% |
| 2024-02-21 | 24.70 | 27.60 | 24.52 | 25.80 | 12.80 | qfq | 4,313,286 | 113,552,110 | 2.38% |
| 2024-02-20 | 24.33 | 25.20 | 23.80 | 25.20 | 12.50 | qfq | 2,321,561 | 56,637,968 | 3.15% |
| 2024-02-19 | 24.00 | 24.59 | 23.68 | 24.43 | 12.12 | qfq | 2,985,370 | 72,234,601 | 3.21% |
| 2024-02-08 | 21.52 | 23.67 | 21.05 | 23.67 | 11.74 | qfq | 3,309,087 | 74,754,708 | 9.99% |
| 2024-02-07 | 22.75 | 23.33 | 21.17 | 21.52 | 10.67 | qfq | 2,715,247 | 60,571,476 | -4.44% |
| 2024-02-06 | 21.13 | 23.39 | 20.10 | 22.52 | 11.17 | qfq | 2,700,721 | 58,552,034 | 2.04% |
| 2024-02-05 | 24.15 | 24.50 | 22.07 | 22.07 | 10.95 | qfq | 2,400,309 | 54,387,511 | -9.99% |
| 2024-02-02 | 25.96 | 26.63 | 23.63 | 24.52 | 12.16 | qfq | 1,937,854 | 48,185,818 | -4.52% |
| 2024-02-01 | 25.57 | 26.39 | 25.03 | 25.68 | 12.74 | qfq | 1,574,761 | 40,468,703 | -0.62% |
| 2024-01-31 | 27.46 | 27.95 | 25.79 | 25.84 | 12.81 | qfq | 1,993,608 | 53,026,800 | -7.05% |
| 2024-01-30 | 28.34 | 28.88 | 27.65 | 27.80 | 13.79 | qfq | 1,183,910 | 33,315,844 | -2.97% |
| 2024-01-29 | 29.64 | 29.85 | 28.65 | 28.65 | 14.21 | qfq | 1,115,239 | 32,438,831 | -2.35% |
| 2024-01-26 | 29.50 | 29.88 | 29.20 | 29.34 | 14.55 | qfq | 1,473,332 | 43,539,989 | -0.88% |
| 2024-01-25 | 28.64 | 29.68 | 28.56 | 29.60 | 14.68 | qfq | 1,891,905 | 55,435,733 | 2.42% |
| 2024-01-24 | 28.75 | 29.15 | 27.90 | 28.90 | 14.33 | qfq | 1,748,504 | 50,039,659 | 1.23% |
| 2024-01-23 | 28.07 | 28.76 | 27.59 | 28.55 | 14.16 | qfq | 1,805,515 | 51,243,256 | 1.57% |
| 2024-01-22 | 30.02 | 30.26 | 27.85 | 28.11 | 13.94 | qfq | 2,572,477 | 74,822,570 | -6.39% |
| 2024-01-19 | 30.85 | 30.96 | 30.00 | 30.03 | 14.89 | qfq | 1,363,158 | 41,374,234 | -2.66% |
| 2024-01-18 | 30.18 | 31.00 | 29.92 | 30.85 | 15.30 | qfq | 1,790,978 | 54,475,907 | 1.15% |
| 2024-01-17 | 31.57 | 31.63 | 30.50 | 30.50 | 15.13 | qfq | 1,493,929 | 46,337,866 | -3.48% |
| 2024-01-16 | 31.58 | 31.80 | 30.98 | 31.60 | 15.67 | qfq | 1,959,900 | 61,349,080 | 0.00% |
| 2024-01-15 | 32.37 | 32.37 | 31.31 | 31.60 | 15.67 | qfq | 2,138,542 | 67,804,405 | -2.38% |
| 2024-01-12 | 33.20 | 33.62 | 32.37 | 32.37 | 16.05 | qfq | 2,599,563 | 85,356,468 | -3.08% |
| 2024-01-11 | 32.48 | 33.50 | 31.79 | 33.40 | 16.56 | qfq | 3,663,165 | 120,219,530 | 2.27% |
| 2024-01-10 | 35.49 | 35.50 | 32.48 | 32.66 | 16.20 | qfq | 5,483,608 | 184,657,652 | -9.33% |
| 2024-01-09 | 37.02 | 38.50 | 36.02 | 36.02 | 17.86 | qfq | 5,862,514 | 219,645,541 | -3.38% |
| 2024-01-08 | 36.80 | 37.88 | 36.10 | 37.28 | 18.49 | qfq | 4,185,125 | 155,347,836 | -0.98% |
| 2024-01-05 | 37.49 | 38.05 | 36.78 | 37.65 | 18.67 | qfq | 7,037,711 | 264,744,740 | 1.62% |
| 2024-01-04 | 35.60 | 38.22 | 34.90 | 37.05 | 18.37 | qfq | 5,172,896 | 190,133,619 | 4.10% |
| 2024-01-03 | 36.64 | 36.67 | 35.30 | 35.59 | 17.65 | qfq | 2,658,941 | 95,070,278 | -2.95% |
| 2024-01-02 | 36.20 | 37.34 | 36.04 | 36.67 | 18.19 | qfq | 3,706,852 | 136,367,525 | 1.38% |
| 2023-12-29 | 35.46 | 36.92 | 34.41 | 36.17 | 17.94 | qfq | 4,039,449 | 145,841,143 | -0.66% |
| 2023-12-28 | 35.82 | 37.18 | 35.82 | 36.41 | 18.06 | qfq | 3,892,174 | 141,823,807 | 2.80% |
| 2023-12-27 | 36.31 | 36.57 | 35.35 | 35.42 | 17.57 | qfq | 2,912,477 | 103,816,803 | -2.59% |
| 2023-12-26 | 36.95 | 36.95 | 35.82 | 36.36 | 18.03 | qfq | 4,263,374 | 154,918,938 | -2.73% |
| 2023-12-25 | 35.31 | 37.38 | 35.30 | 37.38 | 18.54 | qfq | 6,606,443 | 241,804,537 | 5.92% |
| 2023-12-22 | 35.28 | 36.10 | 34.86 | 35.29 | 17.50 | qfq | 2,857,240 | 101,529,771 | -0.34% |
| 2023-12-21 | 34.35 | 36.25 | 33.80 | 35.41 | 17.56 | qfq | 3,175,940 | 110,843,646 | 2.43% |
| 2023-12-20 | 34.41 | 35.34 | 34.41 | 34.57 | 17.14 | qfq | 1,800,793 | 62,867,163 | 0.23% |
| 2023-12-19 | 34.88 | 34.96 | 34.13 | 34.49 | 17.10 | qfq | 1,725,019 | 59,479,021 | -1.34% |
| 2023-12-18 | 35.11 | 35.44 | 34.65 | 34.96 | 17.34 | qfq | 1,462,943 | 51,337,652 | -0.54% |
| 2023-12-15 | 34.94 | 35.26 | 34.80 | 35.15 | 17.43 | qfq | 1,409,087 | 49,378,350 | 0.57% |
| 2023-12-14 | 35.78 | 35.78 | 34.74 | 34.95 | 17.33 | qfq | 2,349,344 | 82,724,547 | -1.91% |
| 2023-12-13 | 35.70 | 36.29 | 35.35 | 35.63 | 17.67 | qfq | 2,691,232 | 96,305,437 | -0.47% |
| 2023-12-12 | 35.30 | 36.05 | 35.15 | 35.80 | 17.75 | qfq | 2,616,373 | 93,364,866 | 0.67% |
| 2023-12-11 | 34.43 | 35.58 | 34.35 | 35.56 | 17.64 | qfq | 3,399,445 | 119,839,581 | 2.66% |
| 2023-12-08 | 34.60 | 35.25 | 34.35 | 34.64 | 17.18 | qfq | 2,763,952 | 95,805,614 | -0.80% |
| 2023-12-07 | 36.01 | 36.18 | 34.89 | 34.92 | 17.32 | qfq | 4,304,447 | 152,445,311 | -3.51% |
| 2023-12-06 | 36.31 | 37.45 | 36.02 | 36.19 | 17.95 | qfq | 3,119,243 | 114,608,833 | -0.79% |
| 2023-12-05 | 38.07 | 38.07 | 36.48 | 36.48 | 18.09 | qfq | 3,489,616 | 129,278,085 | -4.15% |
| 2023-12-04 | 37.92 | 38.21 | 37.35 | 38.06 | 18.88 | qfq | 3,374,032 | 127,810,120 | 0.11% |
| 2023-12-01 | 38.81 | 39.05 | 37.10 | 38.02 | 18.86 | qfq | 5,209,191 | 196,800,653 | -3.03% |
| 2023-11-30 | 40.79 | 40.79 | 38.40 | 39.21 | 19.45 | qfq | 5,492,956 | 216,057,558 | -2.73% |
| 2023-11-29 | 40.75 | 41.41 | 39.80 | 40.31 | 19.99 | qfq | 8,188,703 | 332,599,331 | -0.62% |
| 2023-11-28 | 38.50 | 40.56 | 38.30 | 40.56 | 20.11 | qfq | 9,378,101 | 372,670,085 | 3.50% |
| 2023-11-27 | 37.90 | 39.90 | 37.81 | 39.19 | 19.44 | qfq | 8,311,902 | 323,707,128 | 4.40% |
| 2023-11-24 | 39.83 | 40.29 | 37.50 | 37.54 | 18.62 | qfq | 9,104,518 | 352,496,584 | -7.38% |
| 2023-11-23 | 42.19 | 42.19 | 39.86 | 40.53 | 20.10 | qfq | 12,661,920 | 515,629,516 | -6.01% |
| 2023-11-22 | 38.70 | 43.12 | 38.43 | 43.12 | 21.38 | qfq | 12,144,756 | 496,653,995 | 10.00% |
| 2023-11-21 | 41.05 | 41.05 | 38.80 | 39.20 | 19.44 | qfq | 7,907,945 | 315,021,777 | -3.07% |
| 2023-11-20 | 38.91 | 40.87 | 38.45 | 40.44 | 20.06 | qfq | 8,816,669 | 348,900,988 | 3.37% |
| 2023-11-17 | 39.00 | 40.76 | 38.88 | 39.12 | 19.40 | qfq | 7,996,017 | 317,726,612 | -2.20% |
| 2023-11-16 | 39.00 | 41.40 | 38.39 | 40.00 | 19.84 | qfq | 10,886,200 | 432,964,252 | 2.59% |
| 2023-11-15 | 38.39 | 39.86 | 37.50 | 38.99 | 19.34 | qfq | 9,233,554 | 355,798,312 | 1.54% |
| 2023-11-14 | 37.60 | 38.40 | 37.15 | 38.40 | 19.04 | qfq | 9,315,787 | 353,326,734 | 1.51% |
| 2023-11-13 | 35.68 | 38.30 | 35.46 | 37.83 | 18.76 | qfq | 8,813,442 | 331,185,669 | 6.14% |
| 2023-11-10 | 35.98 | 36.30 | 35.21 | 35.64 | 17.67 | qfq | 2,995,539 | 106,516,921 | -1.33% |
| 2023-11-09 | 36.63 | 37.05 | 35.85 | 36.12 | 17.91 | qfq | 4,336,141 | 157,789,719 | -2.43% |
| 2023-11-08 | 37.30 | 37.46 | 36.37 | 37.02 | 18.36 | qfq | 5,604,399 | 206,428,465 | -1.39% |
| 2023-11-07 | 36.66 | 37.80 | 36.30 | 37.54 | 18.62 | qfq | 7,033,143 | 262,469,383 | 1.54% |
| 2023-11-06 | 35.84 | 36.97 | 35.84 | 36.97 | 18.33 | qfq | 6,657,736 | 243,021,981 | 2.13% |
| 2023-11-03 | 36.37 | 36.97 | 35.80 | 36.20 | 17.95 | qfq | 6,093,846 | 221,572,867 | 1.17% |
| 2023-11-02 | 35.99 | 36.61 | 35.45 | 35.78 | 17.74 | qfq | 6,627,680 | 238,619,313 | 0.51% |
| 2023-11-01 | 34.90 | 36.23 | 34.51 | 35.60 | 17.66 | qfq | 5,876,412 | 208,679,879 | 1.92% |
| 2023-10-31 | 36.01 | 36.30 | 34.41 | 34.93 | 17.32 | qfq | 6,742,642 | 238,034,486 | -3.85% |
| 2023-10-30 | 38.52 | 38.53 | 35.22 | 36.33 | 18.02 | qfq | 8,868,226 | 321,772,633 | -6.89% |
| 2023-10-27 | 38.87 | 42.60 | 38.41 | 39.02 | 19.35 | qfq | 13,193,290 | 527,817,676 | 0.49% |
| 2023-10-26 | 37.26 | 39.78 | 36.70 | 38.83 | 19.26 | qfq | 10,289,830 | 391,695,433 | 1.94% |
| 2023-10-25 | 37.40 | 38.15 | 36.40 | 38.09 | 18.89 | qfq | 8,982,616 | 335,563,752 | -0.55% |
| 2023-10-24 | 36.74 | 38.30 | 36.25 | 38.30 | 18.99 | qfq | 11,604,389 | 435,073,983 | 5.83% |
| 2023-10-23 | 34.30 | 37.00 | 34.30 | 36.19 | 17.95 | qfq | 9,374,555 | 335,622,941 | 4.57% |
| 2023-10-20 | 34.93 | 36.49 | 34.60 | 34.61 | 17.16 | qfq | 6,513,380 | 230,653,402 | -3.05% |
| 2023-10-19 | 34.70 | 36.42 | 34.15 | 35.70 | 17.70 | qfq | 7,978,414 | 281,743,006 | 1.13% |
| 2023-10-18 | 34.46 | 35.87 | 33.51 | 35.30 | 17.51 | qfq | 8,229,512 | 287,604,905 | 1.91% |
| 2023-10-17 | 35.81 | 36.20 | 34.12 | 34.64 | 17.18 | qfq | 7,274,186 | 253,151,138 | -4.34% |
| 2023-10-16 | 36.00 | 37.07 | 35.68 | 36.21 | 17.96 | qfq | 6,843,273 | 249,254,199 | -0.85% |
| 2023-10-13 | 37.52 | 38.16 | 36.51 | 36.52 | 18.11 | qfq | 9,129,691 | 338,482,866 | -3.44% |
| 2023-10-12 | 37.62 | 38.28 | 37.21 | 37.82 | 18.76 | qfq | 7,349,657 | 276,926,889 | -0.94% |
| 2023-10-11 | 38.96 | 39.00 | 37.51 | 38.18 | 18.93 | qfq | 8,172,340 | 313,122,745 | -2.38% |
| 2023-10-10 | 41.00 | 41.60 | 38.62 | 39.11 | 19.40 | qfq | 15,984,491 | 635,555,036 | -3.65% |
| 2023-10-09 | 36.90 | 40.59 | 36.90 | 40.59 | 20.13 | qfq | 13,533,910 | 528,359,227 | 10.00% |
| 2023-09-28 | 36.49 | 38.58 | 36.49 | 36.90 | 18.30 | qfq | 18,241,156 | 678,374,009 | -8.98% |
| 2023-09-27 | 45.00 | 49.28 | 40.32 | 40.54 | 20.11 | qfq | 23,462,747 | 1,067,815,680 | -9.51% |
| 2023-09-26 | 42.00 | 44.80 | 39.59 | 44.80 | 22.22 | qfq | 11,542,888 | 492,591,674 | 9.99% |
| 2023-09-25 | 40.73 | 40.73 | 40.73 | 40.73 | 20.20 | qfq | 7,006,904 | 285,391,200 | 9.99% |
| 2023-09-22 | 37.03 | 37.03 | 37.02 | 37.03 | 18.36 | qfq | 4,826,165 | 178,712,875 | 10.01% |
| 2023-09-21 | 30.35 | 33.66 | 30.30 | 33.66 | 16.69 | qfq | 5,746,506 | 187,676,733 | 10.00% |
| 2023-09-20 | 30.16 | 31.48 | 30.14 | 30.60 | 15.18 | qfq | 3,428,900 | 105,836,803 | 1.66% |
| 2023-09-19 | 30.40 | 30.47 | 29.63 | 30.10 | 14.93 | qfq | 1,968,103 | 58,880,941 | -1.31% |
| 2023-09-18 | 28.91 | 31.88 | 28.82 | 30.50 | 15.13 | qfq | 3,257,735 | 99,805,935 | 4.92% |
| 2023-09-15 | 29.36 | 29.53 | 28.86 | 29.07 | 14.42 | qfq | 1,134,883 | 32,998,414 | -0.89% |
| 2023-09-14 | 29.87 | 29.91 | 29.12 | 29.33 | 14.55 | qfq | 1,075,422 | 31,701,232 | -1.91% |
| 2023-09-13 | 30.52 | 30.70 | 29.64 | 29.90 | 14.83 | qfq | 1,393,440 | 41,765,398 | -2.64% |
| 2023-09-12 | 30.73 | 31.18 | 30.62 | 30.71 | 15.23 | qfq | 1,564,946 | 48,239,589 | 0.43% |
| 2023-09-11 | 29.95 | 30.78 | 29.67 | 30.58 | 15.17 | qfq | 2,059,232 | 62,326,913 | 1.66% |
| 2023-09-08 | 29.67 | 30.43 | 29.27 | 30.08 | 14.92 | qfq | 1,894,440 | 56,676,263 | 1.35% |
| 2023-09-07 | 31.01 | 31.32 | 29.68 | 29.68 | 14.72 | qfq | 2,790,192 | 84,242,790 | -5.42% |
| 2023-09-06 | 31.85 | 31.97 | 31.10 | 31.38 | 15.56 | qfq | 2,533,712 | 79,734,266 | -0.73% |
| 2023-09-05 | 31.76 | 32.35 | 31.60 | 31.61 | 15.68 | qfq | 2,077,203 | 66,187,480 | -1.22% |
| 2023-09-04 | 31.90 | 32.37 | 31.54 | 32.00 | 15.87 | qfq | 2,639,497 | 84,188,762 | 0.38% |
| 2023-09-01 | 31.74 | 32.22 | 31.36 | 31.88 | 15.81 | qfq | 3,071,070 | 97,826,460 | 0.19% |
| 2023-08-31 | 32.04 | 32.40 | 31.63 | 31.82 | 15.78 | qfq | 3,803,252 | 121,543,700 | -0.69% |
| 2023-08-30 | 32.73 | 33.46 | 32.00 | 32.04 | 15.89 | qfq | 8,112,464 | 264,125,147 | 0.82% |
| 2023-08-29 | 28.90 | 31.78 | 28.90 | 31.78 | 15.76 | qfq | 2,861,220 | 88,807,586 | 10.00% |
| 2023-08-28 | 30.59 | 30.59 | 28.76 | 28.89 | 14.33 | qfq | 4,587,680 | 136,143,883 | 3.73% |
| 2023-08-25 | 29.05 | 29.39 | 27.76 | 27.85 | 13.81 | qfq | 2,781,087 | 79,249,791 | -5.59% |
| 2023-08-24 | 29.50 | 29.88 | 28.63 | 29.50 | 14.63 | qfq | 2,833,157 | 82,987,661 | -1.01% |
| 2023-08-23 | 31.00 | 31.26 | 29.48 | 29.80 | 14.78 | qfq | 3,340,659 | 100,413,355 | -2.99% |
| 2023-08-22 | 31.30 | 31.96 | 30.00 | 30.72 | 15.23 | qfq | 4,868,010 | 150,601,119 | -1.95% |
| 2023-08-21 | 31.11 | 32.14 | 30.80 | 31.33 | 15.54 | qfq | 5,418,296 | 170,201,344 | -0.70% |
| 2023-08-18 | 30.80 | 32.50 | 30.73 | 31.55 | 15.65 | qfq | 7,978,581 | 252,523,481 | 2.07% |
| 2023-08-17 | 30.19 | 31.15 | 28.61 | 30.91 | 15.33 | qfq | 5,328,830 | 159,584,081 | 2.15% |
| 2023-08-16 | 30.71 | 31.35 | 30.04 | 30.26 | 15.01 | qfq | 3,543,949 | 108,266,621 | -1.91% |
| 2023-08-15 | 29.90 | 31.44 | 29.80 | 30.85 | 15.30 | qfq | 4,710,466 | 144,420,934 | 3.18% |
| 2023-08-14 | 29.35 | 30.06 | 29.15 | 29.90 | 14.83 | qfq | 1,310,695 | 38,924,287 | 0.47% |
| 2023-08-11 | 30.47 | 30.47 | 29.53 | 29.76 | 14.76 | qfq | 1,456,180 | 43,495,672 | -1.72% |
| 2023-08-10 | 29.50 | 30.35 | 29.42 | 30.28 | 15.02 | qfq | 2,306,879 | 69,216,946 | 2.40% |
| 2023-08-09 | 29.68 | 29.76 | 29.00 | 29.57 | 14.66 | qfq | 1,590,480 | 46,681,982 | -0.97% |
| 2023-08-08 | 29.61 | 29.90 | 29.38 | 29.86 | 14.81 | qfq | 1,388,739 | 41,232,944 | 1.05% |
| 2023-08-07 | 29.95 | 30.07 | 29.36 | 29.55 | 14.65 | qfq | 1,257,287 | 37,349,092 | -1.34% |
| 2023-08-04 | 29.87 | 30.17 | 29.80 | 29.95 | 14.85 | qfq | 1,058,329 | 31,732,725 | 0.23% |
| 2023-08-03 | 29.99 | 30.08 | 29.63 | 29.88 | 14.82 | qfq | 1,126,989 | 33,602,231 | -0.76% |
| 2023-08-02 | 30.10 | 30.34 | 29.84 | 30.11 | 14.93 | qfq | 1,167,793 | 35,071,816 | 0.00% |
| 2023-08-01 | 30.57 | 30.73 | 30.03 | 30.11 | 14.93 | qfq | 1,832,665 | 55,493,740 | -1.83% |
| 2023-07-31 | 31.11 | 31.65 | 30.50 | 30.67 | 15.21 | qfq | 1,970,827 | 60,957,906 | -1.19% |
| 2023-07-28 | 30.30 | 31.50 | 29.86 | 31.04 | 15.39 | qfq | 2,069,115 | 63,468,816 | 1.47% |
| 2023-07-27 | 30.98 | 31.65 | 30.56 | 30.59 | 15.17 | qfq | 1,963,574 | 61,002,056 | 0.43% |
| 2023-07-26 | 31.25 | 31.35 | 30.37 | 30.46 | 15.11 | qfq | 1,607,042 | 49,442,965 | -2.96% |
| 2023-07-25 | 31.26 | 31.82 | 31.26 | 31.39 | 15.57 | qfq | 1,500,453 | 47,244,124 | 1.26% |
| 2023-07-24 | 30.96 | 31.26 | 30.81 | 31.00 | 15.37 | qfq | 728,621 | 22,601,258 | 0.03% |
| 2023-07-21 | 31.13 | 31.76 | 30.70 | 30.99 | 15.37 | qfq | 1,433,648 | 44,677,630 | -1.62% |
| 2023-07-20 | 31.74 | 32.28 | 31.39 | 31.50 | 15.62 | qfq | 1,664,387 | 52,957,437 | -0.82% |
| 2023-07-19 | 32.41 | 32.44 | 31.75 | 31.76 | 15.75 | qfq | 1,845,210 | 59,043,929 | -2.40% |
| 2023-07-18 | 32.21 | 32.68 | 31.80 | 32.54 | 16.14 | qfq | 2,048,820 | 66,165,889 | 0.12% |