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
海森药业001367.SZ
最近收盘价18.702026-07-17
最近交易日2026-07-17
成交量（股）3,055,946
成交额（元）58,482,516
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-06 | 2026-05-13 | cash_dividend | 0.116 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | bonus_share | — | — | 0.48 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-18 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-18 | bonus_share | — | — | 0.48 | — | 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 | 20.07 | 20.07 | 18.57 | 18.70 | 18.70 | qfq | 3,055,946 | 58,482,516 | -7.06% |
| 2026-07-16 | 19.30 | 20.29 | 19.20 | 20.12 | 20.12 | qfq | 3,613,504 | 72,363,540 | 2.86% |
| 2026-07-15 | 19.19 | 19.75 | 18.90 | 19.56 | 19.56 | qfq | 2,769,854 | 54,009,374 | 2.89% |
| 2026-07-14 | 18.92 | 19.16 | 18.46 | 19.01 | 19.01 | qfq | 1,822,971 | 34,476,686 | 0.32% |
| 2026-07-13 | 18.81 | 19.39 | 18.70 | 18.95 | 18.95 | qfq | 1,705,265 | 32,316,690 | 0.32% |
| 2026-07-10 | 18.57 | 19.13 | 18.22 | 18.89 | 18.89 | qfq | 1,518,924 | 28,638,480 | 2.11% |
| 2026-07-09 | 18.88 | 19.10 | 18.27 | 18.50 | 18.50 | qfq | 1,494,555 | 27,731,362 | -1.60% |
| 2026-07-08 | 19.00 | 19.40 | 18.76 | 18.80 | 18.80 | qfq | 1,305,305 | 24,791,396 | -1.42% |
| 2026-07-07 | 19.70 | 20.09 | 19.01 | 19.07 | 19.07 | qfq | 2,625,134 | 50,784,052 | -4.17% |
| 2026-07-06 | 20.27 | 20.64 | 19.70 | 19.90 | 19.90 | qfq | 4,848,097 | 98,195,760 | -1.83% |
| 2026-07-03 | 19.74 | 21.27 | 19.34 | 20.27 | 20.27 | qfq | 6,489,102 | 131,795,153 | 4.81% |
| 2026-07-02 | 18.93 | 19.57 | 18.89 | 19.34 | 19.34 | qfq | 1,952,787 | 37,689,880 | 2.38% |
| 2026-07-01 | 18.43 | 19.17 | 18.08 | 18.89 | 18.89 | qfq | 1,854,532 | 34,687,503 | 2.50% |
| 2026-06-30 | 19.14 | 19.14 | 18.16 | 18.43 | 18.43 | qfq | 1,603,690 | 29,524,532 | -2.38% |
| 2026-06-29 | 18.03 | 19.09 | 17.77 | 18.88 | 18.88 | qfq | 2,216,914 | 41,294,954 | 2.94% |
| 2026-06-26 | 18.88 | 19.22 | 18.30 | 18.34 | 18.34 | qfq | 1,444,931 | 26,748,241 | -3.78% |
| 2026-06-25 | 19.38 | 19.44 | 18.67 | 19.06 | 19.06 | qfq | 1,807,269 | 34,239,336 | -2.01% |
| 2026-06-24 | 20.25 | 20.25 | 19.43 | 19.45 | 19.45 | qfq | 1,818,162 | 35,951,152 | -4.33% |
| 2026-06-23 | 19.86 | 20.85 | 19.86 | 20.33 | 20.33 | qfq | 2,546,405 | 51,805,443 | 1.45% |
| 2026-06-22 | 20.29 | 20.35 | 19.17 | 20.04 | 20.04 | qfq | 2,368,191 | 46,385,496 | -1.33% |
| 2026-06-18 | 20.19 | 20.46 | 19.80 | 20.31 | 20.31 | qfq | 1,534,924 | 31,046,811 | 1.30% |
| 2026-06-17 | 20.82 | 20.82 | 19.91 | 20.05 | 20.05 | qfq | 1,528,679 | 30,969,780 | -3.61% |
| 2026-06-16 | 20.71 | 21.04 | 20.35 | 20.80 | 20.80 | qfq | 1,623,980 | 33,731,574 | 0.14% |
| 2026-06-15 | 20.18 | 20.79 | 20.03 | 20.77 | 20.77 | qfq | 2,238,537 | 45,855,777 | 2.92% |
| 2026-06-12 | 19.55 | 20.38 | 19.38 | 20.18 | 20.18 | qfq | 2,474,111 | 49,208,582 | 3.65% |
| 2026-06-11 | 20.41 | 20.41 | 19.43 | 19.47 | 19.47 | qfq | 1,766,222 | 34,759,278 | -4.18% |
| 2026-06-10 | 19.69 | 20.44 | 19.65 | 20.32 | 20.32 | qfq | 2,849,496 | 57,291,054 | 1.80% |
| 2026-06-09 | 19.30 | 20.00 | 18.67 | 19.96 | 19.96 | qfq | 2,493,338 | 48,525,584 | 5.39% |
| 2026-06-08 | 19.37 | 19.51 | 18.60 | 18.94 | 18.94 | qfq | 1,557,867 | 29,608,416 | -2.77% |
| 2026-06-05 | 19.58 | 19.78 | 19.25 | 19.48 | 19.48 | qfq | 1,597,790 | 31,243,825 | -0.51% |
| 2026-06-04 | 20.08 | 20.09 | 19.40 | 19.58 | 19.58 | qfq | 1,257,948 | 24,708,465 | -2.64% |
| 2026-06-03 | 20.38 | 20.38 | 19.73 | 20.11 | 20.11 | qfq | 1,528,092 | 30,530,066 | -0.30% |
| 2026-06-02 | 20.84 | 20.84 | 20.03 | 20.17 | 20.17 | qfq | 1,870,229 | 37,875,526 | -2.70% |
| 2026-06-01 | 20.88 | 21.05 | 20.56 | 20.73 | 20.73 | qfq | 1,574,890 | 32,841,378 | 0.14% |
| 2026-05-29 | 21.15 | 21.30 | 20.57 | 20.70 | 20.70 | qfq | 1,592,647 | 33,206,356 | -0.72% |
| 2026-05-28 | 21.13 | 21.13 | 20.54 | 20.85 | 20.85 | qfq | 1,285,700 | 26,825,842 | -1.28% |
| 2026-05-27 | 21.38 | 21.38 | 20.81 | 21.12 | 21.12 | qfq | 1,429,579 | 30,025,854 | -1.12% |
| 2026-05-26 | 21.75 | 21.88 | 21.02 | 21.36 | 21.36 | qfq | 1,786,100 | 38,061,958 | -2.15% |
| 2026-05-25 | 22.33 | 22.48 | 21.33 | 21.83 | 21.83 | qfq | 1,808,265 | 39,465,276 | -2.02% |
| 2026-05-22 | 22.30 | 22.69 | 21.84 | 22.28 | 22.28 | qfq | 1,374,959 | 30,425,955 | 0.50% |
| 2026-05-21 | 23.22 | 23.27 | 22.06 | 22.17 | 22.17 | qfq | 1,655,786 | 37,555,121 | -4.56% |
| 2026-05-20 | 23.30 | 23.30 | 22.77 | 23.23 | 23.23 | qfq | 1,266,370 | 29,136,282 | 0.00% |
| 2026-05-19 | 23.33 | 23.51 | 22.98 | 23.23 | 23.23 | qfq | 1,274,890 | 29,585,159 | -0.43% |
| 2026-05-18 | 23.42 | 23.47 | 23.10 | 23.33 | 23.33 | qfq | 1,270,656 | 29,495,340 | -0.38% |
| 2026-05-15 | 24.02 | 24.11 | 23.23 | 23.42 | 23.42 | qfq | 2,213,819 | 52,210,612 | -2.86% |
| 2026-05-14 | 23.86 | 24.38 | 23.75 | 24.11 | 24.11 | qfq | 2,274,845 | 54,828,893 | 1.01% |
| 2026-05-13 | 24.54 | 24.75 | 23.75 | 23.87 | 23.87 | qfq | 3,021,898 | 72,861,617 | -2.77% |
| 2026-05-12 | 24.22 | 24.58 | 23.66 | 24.55 | 24.43 | qfq | 3,489,021 | 84,151,971 | 1.03% |
| 2026-05-11 | 23.88 | 24.45 | 23.54 | 24.30 | 24.19 | qfq | 3,978,750 | 95,558,562 | 3.32% |
| 2026-05-08 | 23.64 | 23.76 | 23.31 | 23.52 | 23.41 | qfq | 2,468,837 | 58,011,442 | 0.34% |
| 2026-05-07 | 23.64 | 23.73 | 23.35 | 23.44 | 23.33 | qfq | 2,577,806 | 60,522,638 | -0.93% |
| 2026-05-06 | 23.70 | 23.79 | 23.14 | 23.66 | 23.55 | qfq | 4,462,282 | 104,682,090 | -0.17% |
| 2026-04-30 | 23.93 | 24.03 | 23.52 | 23.70 | 23.59 | qfq | 2,459,622 | 58,368,393 | -0.04% |
| 2026-04-29 | 24.37 | 24.39 | 23.69 | 23.71 | 23.60 | qfq | 3,610,548 | 86,347,850 | -3.58% |
| 2026-04-28 | 25.11 | 25.27 | 24.36 | 24.59 | 24.47 | qfq | 3,437,348 | 85,103,546 | -4.76% |
| 2026-04-27 | 25.42 | 25.99 | 25.21 | 25.82 | 25.70 | qfq | 2,746,590 | 70,351,135 | 1.41% |
| 2026-04-24 | 25.60 | 25.93 | 25.06 | 25.46 | 25.34 | qfq | 2,920,431 | 74,294,052 | -1.74% |
| 2026-04-23 | 26.59 | 27.22 | 25.10 | 25.91 | 25.79 | qfq | 5,847,374 | 151,902,738 | -2.59% |
| 2026-04-22 | 25.36 | 26.68 | 24.93 | 26.60 | 26.47 | qfq | 5,519,185 | 142,031,658 | 5.35% |
| 2026-04-21 | 25.42 | 25.43 | 25.00 | 25.25 | 25.13 | qfq | 4,277,249 | 107,810,450 | -0.63% |
| 2026-04-20 | 25.25 | 26.15 | 24.61 | 25.41 | 25.29 | qfq | 8,394,980 | 210,314,329 | -4.08% |
| 2026-04-17 | 27.45 | 27.48 | 26.24 | 26.49 | 26.36 | qfq | 7,034,088 | 186,872,020 | -3.32% |
| 2026-04-16 | 26.15 | 28.00 | 25.71 | 27.40 | 27.27 | qfq | 10,110,884 | 272,613,821 | 5.71% |
| 2026-04-15 | 26.66 | 26.88 | 25.01 | 25.92 | 25.80 | qfq | 5,918,385 | 151,753,599 | -1.89% |
| 2026-04-14 | 26.13 | 26.60 | 25.86 | 26.42 | 26.30 | qfq | 5,460,554 | 143,196,270 | 1.11% |
| 2026-04-13 | 25.17 | 26.13 | 24.92 | 26.13 | 26.01 | qfq | 4,834,462 | 123,626,875 | 2.47% |
| 2026-04-10 | 25.35 | 25.71 | 24.96 | 25.50 | 25.38 | qfq | 4,939,990 | 125,435,540 | 1.23% |
| 2026-04-09 | 25.53 | 26.50 | 24.90 | 25.19 | 25.07 | qfq | 5,089,676 | 128,853,782 | -0.87% |
| 2026-04-08 | 26.07 | 26.21 | 24.84 | 25.41 | 25.29 | qfq | 6,389,696 | 161,630,659 | -1.59% |
| 2026-04-07 | 26.27 | 26.98 | 25.71 | 25.82 | 25.70 | qfq | 7,120,294 | 185,329,145 | -0.81% |
| 2026-04-03 | 25.75 | 26.57 | 25.46 | 26.03 | 25.91 | qfq | 8,081,225 | 210,249,834 | 1.09% |
| 2026-04-02 | 26.08 | 26.35 | 25.60 | 25.75 | 25.63 | qfq | 6,177,376 | 159,625,709 | -0.69% |
| 2026-04-01 | 25.64 | 26.16 | 25.43 | 25.93 | 25.81 | qfq | 9,552,687 | 247,465,006 | 1.89% |
| 2026-03-31 | 25.90 | 26.24 | 25.24 | 25.45 | 25.33 | qfq | 10,613,183 | 272,637,691 | -2.08% |
| 2026-03-30 | 25.32 | 26.11 | 25.32 | 25.99 | 25.87 | qfq | 14,532,956 | 374,530,891 | 3.22% |
| 2026-03-27 | 23.95 | 26.53 | 23.75 | 25.18 | 25.06 | qfq | 17,709,387 | 449,249,785 | 4.39% |
| 2026-03-26 | 23.76 | 24.12 | 23.76 | 24.12 | 24.01 | qfq | 6,597,321 | 158,715,307 | 9.99% |
| 2026-03-25 | 21.80 | 22.00 | 21.43 | 21.93 | 21.83 | qfq | 1,440,091 | 31,384,144 | 2.38% |
| 2026-03-24 | 20.60 | 21.66 | 20.30 | 21.42 | 21.32 | qfq | 2,136,744 | 44,690,657 | 5.88% |
| 2026-03-23 | 21.74 | 21.79 | 19.90 | 20.23 | 20.13 | qfq | 2,558,359 | 52,890,287 | -7.37% |
| 2026-03-20 | 22.72 | 22.86 | 21.80 | 21.84 | 21.74 | qfq | 1,603,410 | 35,587,328 | -3.15% |
| 2026-03-19 | 23.33 | 23.33 | 22.48 | 22.55 | 22.44 | qfq | 1,252,522 | 28,503,773 | -3.22% |
| 2026-03-18 | 22.80 | 23.32 | 22.71 | 23.30 | 23.19 | qfq | 1,337,326 | 30,755,553 | 2.19% |
| 2026-03-17 | 23.34 | 23.34 | 22.70 | 22.80 | 22.69 | qfq | 940,759 | 21,656,299 | -1.51% |
| 2026-03-16 | 22.89 | 23.22 | 22.83 | 23.15 | 23.04 | qfq | 1,769,867 | 40,834,844 | 1.09% |
| 2026-03-13 | 23.15 | 23.24 | 22.81 | 22.90 | 22.79 | qfq | 1,489,610 | 34,324,054 | -0.30% |
| 2026-03-12 | 23.29 | 23.44 | 22.92 | 22.97 | 22.86 | qfq | 1,274,197 | 29,552,917 | -1.37% |
| 2026-03-11 | 23.64 | 23.65 | 23.17 | 23.29 | 23.18 | qfq | 1,107,437 | 25,870,973 | -0.85% |
| 2026-03-10 | 23.50 | 23.60 | 23.11 | 23.49 | 23.38 | qfq | 1,704,320 | 39,968,397 | 2.09% |
| 2026-03-09 | 23.05 | 23.25 | 22.58 | 23.01 | 22.90 | qfq | 2,167,521 | 49,699,365 | -0.17% |
| 2026-03-06 | 22.22 | 23.08 | 22.09 | 23.05 | 22.94 | qfq | 1,885,524 | 42,810,446 | 3.97% |
| 2026-03-05 | 22.48 | 22.62 | 19.99 | 22.17 | 22.07 | qfq | 1,794,508 | 39,664,729 | -0.18% |
| 2026-03-04 | 22.17 | 22.40 | 21.98 | 22.21 | 22.11 | qfq | 1,092,214 | 24,225,816 | -0.09% |
| 2026-03-03 | 23.00 | 23.25 | 22.00 | 22.23 | 22.12 | qfq | 1,783,323 | 40,472,820 | -3.05% |
| 2026-03-02 | 23.31 | 23.48 | 22.41 | 22.93 | 22.82 | qfq | 1,782,946 | 40,802,858 | -2.72% |
| 2026-02-27 | 23.74 | 23.92 | 23.44 | 23.57 | 23.46 | qfq | 1,059,512 | 25,006,724 | -1.09% |
| 2026-02-26 | 24.12 | 24.13 | 23.60 | 23.83 | 23.72 | qfq | 1,110,096 | 26,445,821 | -0.87% |
| 2026-02-25 | 23.91 | 24.23 | 23.88 | 24.04 | 23.93 | qfq | 1,058,186 | 25,488,391 | 0.54% |
| 2026-02-24 | 23.95 | 24.27 | 23.74 | 23.91 | 23.80 | qfq | 1,340,138 | 32,061,934 | 0.46% |
| 2026-02-13 | 24.12 | 24.17 | 23.74 | 23.80 | 23.69 | qfq | 604,633 | 14,490,296 | -0.83% |
| 2026-02-12 | 24.29 | 24.33 | 23.97 | 24.00 | 23.89 | qfq | 720,633 | 17,393,136 | -1.23% |
| 2026-02-11 | 24.51 | 24.51 | 24.16 | 24.30 | 24.19 | qfq | 790,216 | 19,193,730 | -0.08% |
| 2026-02-10 | 24.53 | 24.58 | 24.26 | 24.32 | 24.21 | qfq | 783,051 | 19,082,678 | -0.41% |
| 2026-02-09 | 24.36 | 24.54 | 24.29 | 24.42 | 24.30 | qfq | 1,355,445 | 33,110,943 | 1.03% |
| 2026-02-06 | 24.40 | 24.55 | 24.02 | 24.17 | 24.06 | qfq | 1,000,239 | 24,312,672 | -0.25% |
| 2026-02-05 | 24.31 | 24.40 | 24.11 | 24.23 | 24.12 | qfq | 899,120 | 21,810,291 | -0.33% |
| 2026-02-04 | 24.28 | 24.54 | 24.10 | 24.31 | 24.20 | qfq | 1,328,652 | 32,276,951 | 0.62% |
| 2026-02-03 | 23.75 | 24.26 | 23.66 | 24.16 | 24.05 | qfq | 1,885,366 | 45,121,202 | 2.37% |
| 2026-02-02 | 24.29 | 24.50 | 23.50 | 23.60 | 23.49 | qfq | 1,884,470 | 45,433,936 | -2.40% |
| 2026-01-30 | 24.02 | 24.48 | 24.00 | 24.18 | 24.07 | qfq | 1,451,613 | 35,144,216 | 0.42% |
| 2026-01-29 | 24.24 | 24.67 | 24.00 | 24.08 | 23.97 | qfq | 1,667,410 | 40,497,351 | -1.23% |
| 2026-01-28 | 24.96 | 24.97 | 24.35 | 24.38 | 24.26 | qfq | 1,406,101 | 34,657,310 | -1.77% |
| 2026-01-27 | 24.77 | 24.92 | 23.78 | 24.82 | 24.70 | qfq | 2,068,388 | 50,625,052 | 0.20% |
| 2026-01-26 | 24.25 | 24.93 | 24.25 | 24.77 | 24.65 | qfq | 3,030,938 | 74,511,323 | 2.14% |
| 2026-01-23 | 24.40 | 24.46 | 24.12 | 24.25 | 24.14 | qfq | 1,293,843 | 31,384,325 | -0.25% |
| 2026-01-22 | 23.97 | 24.40 | 23.88 | 24.31 | 24.20 | qfq | 1,689,022 | 40,883,078 | 1.72% |
| 2026-01-21 | 23.69 | 24.06 | 23.63 | 23.90 | 23.79 | qfq | 1,102,848 | 26,350,224 | 0.42% |
| 2026-01-20 | 23.78 | 24.08 | 23.67 | 23.80 | 23.69 | qfq | 1,268,734 | 30,299,770 | 0.13% |
| 2026-01-19 | 23.98 | 24.23 | 23.67 | 23.77 | 23.66 | qfq | 1,463,037 | 34,911,762 | -1.53% |
| 2026-01-16 | 24.05 | 24.19 | 23.81 | 24.14 | 24.03 | qfq | 1,155,619 | 27,759,424 | 0.79% |
| 2026-01-15 | 23.88 | 24.32 | 23.65 | 23.95 | 23.84 | qfq | 1,676,926 | 40,208,185 | 0.29% |
| 2026-01-14 | 23.91 | 23.98 | 23.33 | 23.88 | 23.77 | qfq | 2,921,352 | 69,215,753 | 0.42% |
| 2026-01-13 | 22.89 | 24.22 | 22.89 | 23.78 | 23.67 | qfq | 4,024,281 | 95,004,001 | 3.62% |
| 2026-01-12 | 22.89 | 23.19 | 22.58 | 22.95 | 22.84 | qfq | 1,515,272 | 34,621,504 | 1.01% |
| 2026-01-09 | 22.58 | 22.78 | 22.39 | 22.72 | 22.61 | qfq | 1,299,756 | 29,317,202 | 0.98% |
| 2026-01-08 | 22.25 | 22.55 | 22.23 | 22.50 | 22.39 | qfq | 912,576 | 20,475,976 | 0.67% |
| 2026-01-07 | 22.29 | 22.47 | 22.23 | 22.35 | 22.24 | qfq | 1,066,281 | 23,837,298 | 0.27% |
| 2026-01-06 | 22.57 | 22.57 | 22.14 | 22.29 | 22.18 | qfq | 1,184,191 | 26,389,593 | -0.18% |
| 2026-01-05 | 21.91 | 22.42 | 21.91 | 22.33 | 22.22 | qfq | 1,174,890 | 26,196,773 | 1.73% |
| 2025-12-31 | 22.06 | 22.06 | 21.79 | 21.95 | 21.85 | qfq | 846,275 | 18,559,031 | 0.00% |
| 2025-12-30 | 21.90 | 22.10 | 21.80 | 21.95 | 21.85 | qfq | 757,946 | 16,639,310 | -0.23% |
| 2025-12-29 | 22.10 | 22.10 | 21.94 | 22.00 | 21.90 | qfq | 670,320 | 14,751,152 | -0.14% |
| 2025-12-26 | 22.29 | 22.35 | 21.93 | 22.03 | 21.93 | qfq | 804,710 | 17,791,083 | -0.72% |
| 2025-12-25 | 22.08 | 22.25 | 22.00 | 22.19 | 22.09 | qfq | 845,420 | 18,696,180 | 0.91% |
| 2025-12-24 | 22.08 | 22.09 | 21.88 | 21.99 | 21.89 | qfq | 725,823 | 15,983,102 | 0.05% |
| 2025-12-23 | 22.01 | 22.18 | 21.86 | 21.98 | 21.88 | qfq | 517,592 | 11,382,014 | -0.14% |
| 2025-12-22 | 22.08 | 22.16 | 22.00 | 22.01 | 21.91 | qfq | 643,379 | 14,198,333 | -0.27% |
| 2025-12-19 | 21.86 | 22.13 | 21.76 | 22.07 | 21.97 | qfq | 814,533 | 17,931,919 | 1.47% |
| 2025-12-18 | 21.54 | 21.85 | 21.41 | 21.75 | 21.65 | qfq | 1,001,210 | 21,748,213 | 1.07% |
| 2025-12-17 | 21.33 | 21.52 | 21.05 | 21.52 | 21.42 | qfq | 1,406,999 | 29,998,252 | 0.89% |
| 2025-12-16 | 21.86 | 21.88 | 21.29 | 21.33 | 21.23 | qfq | 912,247 | 19,602,369 | -1.84% |
| 2025-12-15 | 21.71 | 21.81 | 21.53 | 21.73 | 21.63 | qfq | 513,722 | 11,146,369 | 0.09% |
| 2025-12-12 | 21.81 | 21.97 | 21.64 | 21.71 | 21.61 | qfq | 909,180 | 19,811,330 | -0.78% |
| 2025-12-11 | 22.37 | 22.37 | 21.88 | 21.88 | 21.78 | qfq | 1,247,299 | 27,479,761 | -1.71% |
| 2025-12-10 | 22.64 | 22.64 | 22.21 | 22.26 | 22.15 | qfq | 984,863 | 21,972,309 | -1.33% |
| 2025-12-09 | 22.64 | 22.84 | 22.53 | 22.56 | 22.45 | qfq | 833,796 | 18,886,847 | -0.79% |
| 2025-12-08 | 22.99 | 22.99 | 22.67 | 22.74 | 22.63 | qfq | 844,096 | 19,268,923 | -0.22% |
| 2025-12-05 | 22.85 | 23.00 | 22.33 | 22.79 | 22.68 | qfq | 1,062,824 | 24,026,649 | -0.31% |
| 2025-12-04 | 23.29 | 23.37 | 22.80 | 22.86 | 22.75 | qfq | 1,537,081 | 35,433,668 | -1.97% |
| 2025-12-03 | 22.82 | 23.43 | 22.78 | 23.32 | 23.21 | qfq | 1,663,007 | 38,436,560 | 2.19% |
| 2025-12-02 | 22.92 | 23.15 | 22.71 | 22.82 | 22.71 | qfq | 719,100 | 16,456,938 | -0.44% |
| 2025-12-01 | 23.09 | 23.20 | 22.85 | 22.92 | 22.81 | qfq | 852,211 | 19,605,463 | -0.43% |
| 2025-11-28 | 23.50 | 23.50 | 22.70 | 23.02 | 22.91 | qfq | 816,756 | 18,788,485 | -0.43% |
| 2025-11-27 | 22.83 | 23.15 | 22.60 | 23.12 | 23.01 | qfq | 784,459 | 18,021,872 | 1.27% |
| 2025-11-26 | 22.85 | 23.24 | 22.72 | 22.83 | 22.72 | qfq | 1,095,051 | 25,129,400 | -0.09% |
| 2025-11-25 | 22.52 | 23.02 | 22.39 | 22.85 | 22.74 | qfq | 1,250,580 | 28,612,942 | 1.92% |
| 2025-11-24 | 22.34 | 22.55 | 22.19 | 22.42 | 22.31 | qfq | 1,029,889 | 23,040,691 | 1.68% |
| 2025-11-21 | 23.10 | 23.30 | 22.00 | 22.05 | 21.95 | qfq | 2,221,792 | 50,005,201 | -5.08% |
| 2025-11-20 | 23.30 | 23.47 | 23.09 | 23.23 | 23.12 | qfq | 719,335 | 16,724,160 | 0.04% |
| 2025-11-19 | 23.59 | 23.61 | 23.17 | 23.22 | 23.11 | qfq | 1,021,660 | 23,835,141 | -1.40% |
| 2025-11-18 | 23.74 | 23.85 | 23.46 | 23.55 | 23.44 | qfq | 844,074 | 19,924,481 | -0.51% |
| 2025-11-17 | 23.94 | 24.05 | 23.49 | 23.67 | 23.56 | qfq | 1,471,617 | 34,811,069 | -1.38% |
| 2025-11-14 | 23.53 | 24.10 | 23.47 | 24.00 | 23.89 | qfq | 2,062,243 | 49,311,044 | 1.91% |
| 2025-11-13 | 23.70 | 23.70 | 23.33 | 23.55 | 23.44 | qfq | 1,067,416 | 25,142,485 | -0.25% |
| 2025-11-12 | 23.49 | 23.66 | 23.42 | 23.61 | 23.50 | qfq | 1,200,151 | 28,291,552 | 0.51% |
| 2025-11-11 | 23.47 | 23.60 | 23.30 | 23.49 | 23.38 | qfq | 866,712 | 20,318,550 | 0.09% |
| 2025-11-10 | 23.30 | 23.53 | 23.22 | 23.47 | 23.36 | qfq | 1,278,463 | 29,894,637 | 0.99% |
| 2025-11-07 | 23.43 | 23.43 | 23.06 | 23.24 | 23.13 | qfq | 690,988 | 16,044,566 | -0.26% |
| 2025-11-06 | 23.20 | 23.56 | 23.04 | 23.30 | 23.19 | qfq | 1,140,424 | 26,583,924 | 0.43% |
| 2025-11-05 | 22.82 | 23.27 | 22.75 | 23.20 | 23.09 | qfq | 1,306,376 | 30,177,359 | 1.05% |
| 2025-11-04 | 23.72 | 23.77 | 22.75 | 22.96 | 22.85 | qfq | 2,581,380 | 59,679,368 | -3.49% |
| 2025-11-03 | 23.85 | 24.09 | 23.51 | 23.79 | 23.68 | qfq | 1,373,878 | 32,580,252 | -0.38% |
| 2025-10-31 | 23.32 | 23.97 | 23.21 | 23.88 | 23.77 | qfq | 1,808,605 | 42,910,648 | 2.58% |
| 2025-10-30 | 23.36 | 23.60 | 23.21 | 23.28 | 23.17 | qfq | 1,040,260 | 24,337,834 | -0.26% |
| 2025-10-29 | 23.93 | 23.93 | 23.25 | 23.34 | 23.23 | qfq | 2,072,868 | 48,558,755 | -2.55% |
| 2025-10-28 | 23.93 | 24.08 | 23.87 | 23.95 | 23.84 | qfq | 920,042 | 22,025,124 | -0.58% |
| 2025-10-27 | 23.98 | 24.23 | 23.91 | 24.09 | 23.98 | qfq | 1,153,097 | 27,729,509 | 0.38% |
| 2025-10-24 | 24.21 | 24.23 | 23.96 | 24.00 | 23.89 | qfq | 1,240,833 | 29,842,802 | -0.87% |
| 2025-10-23 | 24.30 | 24.40 | 23.91 | 24.21 | 24.10 | qfq | 1,121,972 | 27,007,634 | 0.08% |
| 2025-10-22 | 24.18 | 24.86 | 24.17 | 24.19 | 24.08 | qfq | 1,747,359 | 42,646,939 | -0.74% |
| 2025-10-21 | 24.02 | 24.45 | 23.93 | 24.37 | 24.25 | qfq | 1,499,935 | 36,374,669 | 1.33% |
| 2025-10-20 | 23.81 | 24.08 | 23.81 | 24.05 | 23.94 | qfq | 761,751 | 18,254,948 | 1.31% |
| 2025-10-17 | 24.03 | 24.27 | 23.71 | 23.74 | 23.63 | qfq | 1,191,479 | 28,557,069 | -1.12% |
| 2025-10-16 | 24.37 | 24.40 | 23.95 | 24.01 | 23.90 | qfq | 999,871 | 24,174,137 | -1.44% |
| 2025-10-15 | 24.20 | 24.40 | 23.91 | 24.36 | 24.24 | qfq | 1,083,987 | 26,264,604 | 0.95% |
| 2025-10-14 | 24.27 | 24.80 | 24.03 | 24.13 | 24.02 | qfq | 1,716,592 | 41,786,218 | -0.04% |
| 2025-10-13 | 23.61 | 24.54 | 23.61 | 24.14 | 24.03 | qfq | 2,141,241 | 51,726,838 | -1.15% |
| 2025-10-10 | 23.41 | 24.76 | 23.41 | 24.42 | 24.30 | qfq | 3,996,361 | 96,562,337 | 4.23% |
| 2025-10-09 | 23.47 | 23.76 | 23.31 | 23.43 | 23.32 | qfq | 1,647,773 | 38,736,808 | -0.13% |
| 2025-09-30 | 23.39 | 23.68 | 23.39 | 23.46 | 23.35 | qfq | 749,444 | 17,603,726 | 0.26% |
| 2025-09-29 | 23.39 | 23.67 | 22.98 | 23.40 | 23.29 | qfq | 1,497,446 | 35,018,039 | 0.04% |
| 2025-09-26 | 23.45 | 23.85 | 23.01 | 23.39 | 23.28 | qfq | 1,354,564 | 31,875,972 | -0.51% |
| 2025-09-25 | 23.81 | 23.98 | 23.45 | 23.51 | 23.40 | qfq | 1,324,457 | 31,362,260 | -1.18% |
| 2025-09-24 | 23.43 | 23.96 | 23.43 | 23.79 | 23.68 | qfq | 1,984,731 | 47,179,457 | 0.76% |
| 2025-09-23 | 23.92 | 23.99 | 23.11 | 23.61 | 23.50 | qfq | 2,189,865 | 51,293,109 | -1.30% |
| 2025-09-22 | 24.17 | 24.36 | 23.82 | 23.92 | 23.81 | qfq | 1,317,091 | 31,615,996 | -1.08% |
| 2025-09-19 | 24.42 | 24.48 | 23.99 | 24.18 | 24.07 | qfq | 1,667,849 | 40,281,197 | -0.49% |
| 2025-09-18 | 24.81 | 24.98 | 24.10 | 24.30 | 24.19 | qfq | 2,616,015 | 64,429,648 | -2.21% |
| 2025-09-17 | 25.05 | 25.06 | 24.66 | 24.85 | 24.73 | qfq | 2,009,087 | 49,961,607 | 0.04% |
| 2025-09-16 | 25.31 | 25.37 | 24.21 | 24.84 | 24.72 | qfq | 2,423,789 | 60,125,945 | -0.48% |
| 2025-09-15 | 25.10 | 25.10 | 24.61 | 24.96 | 24.84 | qfq | 1,460,278 | 36,223,147 | 0.16% |
| 2025-09-12 | 24.85 | 25.15 | 24.55 | 24.92 | 24.80 | qfq | 1,993,703 | 49,550,487 | 0.48% |
| 2025-09-11 | 24.91 | 24.91 | 24.26 | 24.80 | 24.68 | qfq | 1,876,421 | 46,174,640 | -0.52% |
| 2025-09-10 | 24.83 | 25.49 | 24.83 | 24.93 | 24.81 | qfq | 2,179,202 | 54,774,922 | 0.36% |
| 2025-09-09 | 25.25 | 25.26 | 24.70 | 24.84 | 24.72 | qfq | 1,818,750 | 45,364,691 | -1.35% |
| 2025-09-08 | 24.77 | 25.29 | 24.61 | 25.18 | 25.06 | qfq | 1,738,295 | 43,470,482 | 1.74% |
| 2025-09-05 | 24.41 | 24.85 | 24.17 | 24.75 | 24.63 | qfq | 1,623,830 | 39,935,434 | 1.48% |
| 2025-09-04 | 24.73 | 25.03 | 24.02 | 24.39 | 24.27 | qfq | 1,960,070 | 48,204,003 | -1.37% |
| 2025-09-03 | 25.18 | 25.40 | 24.55 | 24.73 | 24.61 | qfq | 1,871,096 | 46,622,582 | -1.67% |
| 2025-09-02 | 25.62 | 25.72 | 24.74 | 25.15 | 25.03 | qfq | 2,269,756 | 56,992,720 | -1.83% |
| 2025-09-01 | 24.90 | 26.00 | 24.90 | 25.62 | 25.50 | qfq | 2,709,664 | 69,151,324 | 2.48% |
| 2025-08-29 | 25.30 | 25.49 | 25.00 | 25.00 | 24.88 | qfq | 2,377,769 | 59,959,788 | -0.60% |
| 2025-08-28 | 25.31 | 25.65 | 24.41 | 25.15 | 25.03 | qfq | 3,391,927 | 84,822,516 | -0.79% |
| 2025-08-27 | 26.42 | 26.66 | 25.32 | 25.35 | 25.23 | qfq | 4,657,694 | 121,229,457 | -4.23% |
| 2025-08-26 | 26.48 | 27.48 | 26.26 | 26.47 | 26.34 | qfq | 4,930,835 | 132,599,979 | -0.30% |
| 2025-08-25 | 26.25 | 26.97 | 26.12 | 26.55 | 26.42 | qfq | 4,124,427 | 109,326,606 | 1.61% |
| 2025-08-22 | 26.13 | 26.28 | 25.84 | 26.13 | 26.01 | qfq | 3,563,810 | 92,777,608 | 0.11% |
| 2025-08-21 | 26.23 | 26.46 | 25.93 | 26.10 | 25.98 | qfq | 3,440,998 | 90,123,406 | -0.50% |
| 2025-08-20 | 26.57 | 26.57 | 26.00 | 26.23 | 26.11 | qfq | 4,520,812 | 118,499,938 | -1.83% |
| 2025-08-19 | 26.73 | 27.24 | 26.40 | 26.72 | 26.59 | qfq | 4,560,731 | 122,301,709 | 0.00% |
| 2025-08-18 | 26.86 | 27.35 | 26.60 | 26.72 | 26.59 | qfq | 5,736,828 | 154,626,771 | -0.52% |
| 2025-08-15 | 25.84 | 26.97 | 25.84 | 26.86 | 26.73 | qfq | 6,127,371 | 162,502,475 | 3.87% |
| 2025-08-14 | 26.27 | 26.96 | 25.72 | 25.86 | 25.74 | qfq | 6,084,843 | 160,728,185 | -1.56% |
| 2025-08-13 | 25.51 | 26.78 | 25.25 | 26.27 | 26.15 | qfq | 7,405,929 | 192,848,718 | 2.98% |
| 2025-08-12 | 25.60 | 25.98 | 25.15 | 25.51 | 25.39 | qfq | 3,270,289 | 83,149,789 | -0.31% |
| 2025-08-11 | 24.80 | 26.08 | 24.78 | 25.59 | 25.47 | qfq | 5,401,126 | 137,334,402 | 2.73% |
| 2025-08-08 | 24.68 | 24.99 | 24.28 | 24.91 | 24.79 | qfq | 3,618,355 | 89,379,829 | 0.77% |
| 2025-08-07 | 25.30 | 25.46 | 24.65 | 24.72 | 24.60 | qfq | 6,030,706 | 150,443,073 | -2.14% |
| 2025-08-06 | 26.33 | 26.41 | 25.02 | 25.26 | 25.14 | qfq | 8,646,251 | 220,563,801 | -4.50% |
| 2025-08-05 | 26.93 | 27.53 | 26.34 | 26.45 | 26.33 | qfq | 8,365,438 | 223,746,148 | -1.78% |
| 2025-08-04 | 25.77 | 27.49 | 25.26 | 26.93 | 26.80 | qfq | 12,047,394 | 319,479,504 | 4.79% |
| 2025-08-01 | 26.50 | 27.95 | 25.50 | 25.70 | 25.58 | qfq | 14,116,495 | 377,301,018 | -3.20% |
| 2025-07-31 | 25.35 | 27.56 | 25.00 | 26.55 | 26.42 | qfq | 13,583,741 | 357,037,700 | 3.71% |
| 2025-07-30 | 24.91 | 25.80 | 24.74 | 25.60 | 25.48 | qfq | 8,284,659 | 210,367,504 | 1.71% |
| 2025-07-29 | 24.98 | 25.80 | 24.47 | 25.17 | 25.05 | qfq | 7,315,581 | 183,586,474 | 0.80% |
| 2025-07-28 | 24.74 | 25.50 | 24.60 | 24.97 | 24.85 | qfq | 6,357,103 | 158,453,157 | 1.01% |
| 2025-07-25 | 23.92 | 26.32 | 23.75 | 24.72 | 24.60 | qfq | 9,695,763 | 242,001,161 | 3.30% |
| 2025-07-24 | 23.63 | 24.22 | 23.58 | 23.93 | 23.82 | qfq | 2,841,968 | 67,844,832 | 1.31% |
| 2025-07-23 | 23.80 | 24.10 | 23.50 | 23.62 | 23.51 | qfq | 1,963,320 | 46,575,296 | -0.96% |
| 2025-07-22 | 24.20 | 24.35 | 23.74 | 23.85 | 23.74 | qfq | 3,068,775 | 73,632,426 | -1.45% |
| 2025-07-21 | 23.91 | 24.40 | 23.72 | 24.20 | 24.09 | qfq | 4,253,173 | 102,666,738 | 1.04% |
| 2025-07-18 | 23.78 | 23.99 | 23.44 | 23.95 | 23.84 | qfq | 3,075,937 | 72,779,382 | -0.08% |
| 2025-07-17 | 23.90 | 24.64 | 23.72 | 23.97 | 23.86 | qfq | 5,171,137 | 124,514,652 | 0.00% |
| 2025-07-16 | 22.93 | 24.08 | 22.78 | 23.97 | 23.86 | qfq | 6,201,147 | 146,367,011 | 4.54% |
| 2025-07-15 | 23.10 | 23.20 | 22.66 | 22.93 | 22.82 | qfq | 1,996,171 | 45,631,212 | -0.52% |
| 2025-07-14 | 22.97 | 23.15 | 22.82 | 23.05 | 22.94 | qfq | 1,653,571 | 38,024,070 | 0.39% |
| 2025-07-11 | 22.90 | 23.20 | 22.50 | 22.96 | 22.85 | qfq | 2,854,493 | 65,240,328 | 0.61% |
| 2025-07-10 | 22.68 | 23.49 | 22.66 | 22.82 | 22.71 | qfq | 3,169,076 | 72,768,271 | 0.09% |
| 2025-07-09 | 23.20 | 23.30 | 22.73 | 22.80 | 22.69 | qfq | 3,630,219 | 83,163,518 | -2.27% |
| 2025-07-08 | 23.57 | 23.93 | 23.22 | 23.33 | 23.22 | qfq | 3,519,326 | 82,540,574 | -1.02% |
| 2025-07-07 | 23.10 | 24.14 | 22.90 | 23.57 | 23.46 | qfq | 5,709,607 | 135,692,499 | 2.08% |
| 2025-07-04 | 23.31 | 23.31 | 22.80 | 23.09 | 22.98 | qfq | 3,284,615 | 75,626,221 | -0.77% |
| 2025-07-03 | 23.32 | 23.77 | 23.10 | 23.27 | 23.16 | qfq | 5,752,310 | 134,260,023 | -0.21% |
| 2025-07-02 | 22.46 | 23.88 | 22.30 | 23.32 | 23.21 | qfq | 8,475,978 | 195,636,058 | 3.74% |
| 2025-07-01 | 21.81 | 22.68 | 21.74 | 22.48 | 22.37 | qfq | 5,303,562 | 117,707,757 | 3.07% |
| 2025-06-30 | 21.54 | 21.81 | 21.35 | 21.81 | 21.71 | qfq | 2,175,527 | 47,070,848 | 1.25% |
| 2025-06-27 | 21.45 | 21.56 | 21.37 | 21.54 | 21.44 | qfq | 1,820,434 | 39,096,842 | 0.80% |
| 2025-06-26 | 21.52 | 21.73 | 21.30 | 21.37 | 21.27 | qfq | 2,148,440 | 46,063,947 | -1.43% |
| 2025-06-25 | 21.76 | 21.97 | 21.48 | 21.68 | 21.58 | qfq | 2,209,038 | 47,846,302 | -0.41% |
| 2025-06-24 | 21.61 | 21.89 | 21.52 | 21.77 | 21.67 | qfq | 1,886,645 | 41,036,635 | 0.79% |
| 2025-06-23 | 21.30 | 21.62 | 21.06 | 21.60 | 21.50 | qfq | 1,757,448 | 37,650,037 | 1.41% |
| 2025-06-20 | 21.16 | 21.40 | 21.02 | 21.30 | 21.20 | qfq | 2,323,833 | 49,303,598 | 0.71% |
| 2025-06-19 | 21.70 | 21.91 | 21.02 | 21.15 | 21.05 | qfq | 3,135,477 | 67,097,085 | -2.98% |
| 2025-06-18 | 22.25 | 22.34 | 21.76 | 21.80 | 21.70 | qfq | 2,749,949 | 60,249,570 | -2.02% |
| 2025-06-17 | 22.62 | 22.89 | 22.15 | 22.25 | 22.14 | qfq | 2,989,105 | 67,114,461 | -1.37% |
| 2025-06-16 | 22.77 | 22.99 | 22.41 | 22.56 | 22.45 | qfq | 3,055,260 | 69,186,205 | -1.74% |
| 2025-06-13 | 23.50 | 23.65 | 22.70 | 22.96 | 22.85 | qfq | 3,928,161 | 90,356,090 | -2.30% |
| 2025-06-12 | 23.50 | 23.78 | 23.27 | 23.50 | 23.39 | qfq | 4,272,743 | 100,131,612 | 0.47% |
| 2025-06-11 | 23.35 | 23.79 | 23.21 | 23.39 | 23.28 | qfq | 3,422,003 | 80,040,882 | -0.64% |
| 2025-06-10 | 23.46 | 24.22 | 23.21 | 23.54 | 23.43 | qfq | 7,729,935 | 182,467,332 | 0.09% |
| 2025-06-09 | 22.68 | 23.95 | 22.68 | 23.52 | 23.41 | qfq | 7,994,144 | 187,583,135 | 4.12% |
| 2025-06-06 | 22.59 | 22.93 | 22.40 | 22.59 | 22.48 | qfq | 3,454,508 | 77,949,260 | 0.04% |
| 2025-06-05 | 23.24 | 23.24 | 22.43 | 22.58 | 22.47 | qfq | 4,942,122 | 112,089,016 | -2.59% |
| 2025-06-04 | 23.12 | 23.51 | 22.80 | 23.18 | 23.07 | qfq | 6,761,415 | 155,838,866 | 0.22% |
| 2025-06-03 | 22.08 | 23.44 | 22.08 | 23.13 | 23.02 | qfq | 11,366,564 | 262,261,595 | 4.76% |
| 2025-05-30 | 22.04 | 22.80 | 21.93 | 22.08 | 21.98 | qfq | 7,572,532 | 168,147,330 | -2.08% |
| 2025-05-29 | 22.36 | 22.79 | 21.96 | 22.55 | 22.44 | qfq | 10,157,607 | 228,507,276 | 1.81% |
| 2025-05-28 | 23.02 | 23.23 | 22.12 | 22.15 | 22.05 | qfq | 14,127,118 | 318,474,389 | -7.48% |
| 2025-05-27 | 23.74 | 25.60 | 23.65 | 23.94 | 23.83 | qfq | 18,664,779 | 452,660,320 | -7.21% |
| 2025-05-26 | 26.59 | 27.56 | 25.10 | 25.80 | 25.68 | qfq | 24,034,191 | 638,211,753 | 2.99% |
| 2025-05-23 | 25.05 | 25.05 | 25.05 | 25.05 | 24.93 | qfq | 1,706,718 | 42,753,286 | 10.01% |
| 2025-05-22 | 20.98 | 22.77 | 20.98 | 22.77 | 22.66 | qfq | 8,542,355 | 189,108,152 | 10.00% |
| 2025-05-21 | 20.05 | 21.38 | 20.01 | 20.70 | 20.60 | qfq | 5,620,684 | 116,094,444 | 3.09% |
| 2025-05-20 | 20.25 | 20.46 | 20.04 | 20.08 | 19.99 | qfq | 2,983,028 | 60,153,365 | -33.09% |
| 2025-05-19 | 30.46 | 30.57 | 29.95 | 30.01 | 20.07 | qfq | 1,524,904 | 45,861,258 | -1.25% |
| 2025-05-16 | 30.13 | 30.49 | 29.88 | 30.39 | 20.32 | qfq | 2,375,210 | 71,958,919 | 0.70% |
| 2025-05-15 | 29.80 | 30.33 | 29.63 | 30.18 | 20.18 | qfq | 1,966,281 | 59,177,611 | 1.17% |
| 2025-05-14 | 29.96 | 30.05 | 29.40 | 29.83 | 19.95 | qfq | 1,793,076 | 53,306,102 | -0.43% |
| 2025-05-13 | 30.11 | 30.55 | 29.92 | 29.96 | 20.03 | qfq | 2,739,729 | 82,781,091 | 1.22% |
| 2025-05-12 | 29.70 | 29.70 | 29.25 | 29.60 | 19.79 | qfq | 1,323,372 | 39,061,791 | 0.07% |
| 2025-05-09 | 29.89 | 30.11 | 29.40 | 29.58 | 19.78 | qfq | 1,682,479 | 49,940,083 | -1.00% |
| 2025-05-08 | 29.21 | 29.90 | 29.11 | 29.88 | 19.98 | qfq | 2,603,155 | 77,215,723 | 1.81% |
| 2025-05-07 | 29.63 | 29.89 | 29.01 | 29.35 | 19.63 | qfq | 3,012,708 | 88,897,308 | -0.58% |
| 2025-05-06 | 29.12 | 29.53 | 29.00 | 29.52 | 19.74 | qfq | 3,016,268 | 88,320,446 | 1.37% |
| 2025-04-30 | 28.61 | 29.28 | 28.61 | 29.12 | 19.47 | qfq | 3,038,074 | 88,154,768 | 0.38% |
| 2025-04-29 | 29.99 | 29.99 | 28.88 | 29.01 | 19.40 | qfq | 4,859,913 | 142,628,429 | -4.23% |
| 2025-04-28 | 30.50 | 30.85 | 29.22 | 30.29 | 20.25 | qfq | 7,461,555 | 223,594,019 | -6.05% |
| 2025-04-25 | 29.29 | 32.24 | 28.53 | 32.24 | 21.56 | qfq | 7,163,528 | 220,516,926 | 10.00% |
| 2025-04-24 | 31.61 | 31.61 | 28.80 | 29.31 | 19.60 | qfq | 7,090,182 | 212,623,543 | -4.87% |
| 2025-04-23 | 30.81 | 30.81 | 30.81 | 30.81 | 20.60 | qfq | 1,698,381 | 52,327,119 | 10.00% |
| 2025-04-22 | 27.34 | 28.18 | 27.34 | 28.01 | 18.73 | qfq | 988,416 | 27,431,282 | 0.97% |
| 2025-04-21 | 26.92 | 27.76 | 26.92 | 27.74 | 18.55 | qfq | 1,010,300 | 27,783,734 | 2.25% |
| 2025-04-18 | 27.59 | 27.75 | 26.81 | 27.13 | 18.14 | qfq | 999,383 | 27,137,028 | -0.37% |
| 2025-04-17 | 26.62 | 27.59 | 26.41 | 27.23 | 18.21 | qfq | 1,236,157 | 33,599,686 | 2.29% |
| 2025-04-16 | 27.00 | 27.14 | 26.16 | 26.62 | 17.80 | qfq | 1,013,610 | 26,991,932 | -1.99% |
| 2025-04-15 | 26.95 | 27.43 | 26.63 | 27.16 | 18.16 | qfq | 1,236,437 | 33,420,870 | 0.70% |
| 2025-04-14 | 26.66 | 27.43 | 26.64 | 26.97 | 18.03 | qfq | 1,118,625 | 30,241,631 | 1.54% |
| 2025-04-11 | 26.12 | 26.74 | 26.12 | 26.56 | 17.76 | qfq | 937,132 | 24,882,125 | 0.57% |
| 2025-04-10 | 25.70 | 26.55 | 25.70 | 26.41 | 17.66 | qfq | 1,789,112 | 47,090,658 | 3.49% |
| 2025-04-09 | 24.99 | 25.68 | 23.23 | 25.52 | 17.06 | qfq | 1,800,436 | 44,181,958 | 0.99% |
| 2025-04-08 | 26.14 | 26.39 | 24.70 | 25.27 | 16.90 | qfq | 2,525,020 | 64,169,000 | -3.37% |
| 2025-04-07 | 27.48 | 28.10 | 26.15 | 26.15 | 17.49 | qfq | 2,180,184 | 58,340,383 | -9.98% |
| 2025-04-03 | 28.68 | 29.48 | 28.65 | 29.05 | 19.42 | qfq | 2,117,813 | 61,547,899 | 0.83% |
| 2025-04-02 | 28.81 | 29.39 | 28.65 | 28.81 | 19.26 | qfq | 1,789,046 | 51,883,577 | -0.45% |
| 2025-04-01 | 27.91 | 29.40 | 27.91 | 28.94 | 19.35 | qfq | 3,620,316 | 104,857,578 | 3.73% |
| 2025-03-31 | 28.13 | 28.48 | 27.58 | 27.90 | 18.66 | qfq | 2,266,136 | 63,522,210 | -1.59% |
| 2025-03-28 | 29.49 | 29.50 | 28.15 | 28.35 | 18.96 | qfq | 3,770,179 | 108,551,802 | 1.07% |
| 2025-03-27 | 27.65 | 28.15 | 27.27 | 28.05 | 18.76 | qfq | 1,494,982 | 41,719,301 | 1.04% |
| 2025-03-26 | 27.32 | 27.85 | 26.47 | 27.76 | 18.56 | qfq | 1,062,277 | 29,254,430 | 2.93% |
| 2025-03-25 | 27.04 | 27.17 | 26.68 | 26.97 | 18.03 | qfq | 581,640 | 15,679,904 | 0.33% |
| 2025-03-24 | 27.38 | 27.59 | 26.46 | 26.88 | 17.97 | qfq | 922,872 | 24,873,003 | -1.83% |
| 2025-03-21 | 27.66 | 27.95 | 27.28 | 27.38 | 18.31 | qfq | 835,052 | 22,943,059 | -1.01% |
| 2025-03-20 | 27.80 | 28.00 | 27.63 | 27.66 | 18.50 | qfq | 906,834 | 25,185,983 | -0.86% |
| 2025-03-19 | 27.74 | 28.38 | 27.66 | 27.90 | 18.66 | qfq | 1,375,948 | 38,524,881 | 0.50% |
| 2025-03-18 | 27.44 | 27.77 | 27.30 | 27.76 | 18.56 | qfq | 1,005,597 | 27,763,670 | 1.13% |
| 2025-03-17 | 27.20 | 28.00 | 27.11 | 27.45 | 18.36 | qfq | 1,837,425 | 50,583,357 | 0.99% |
| 2025-03-14 | 26.97 | 27.25 | 26.81 | 27.18 | 18.17 | qfq | 1,436,764 | 38,889,213 | 0.70% |
| 2025-03-13 | 26.88 | 27.04 | 26.72 | 26.99 | 18.05 | qfq | 1,175,266 | 31,584,573 | 0.41% |
| 2025-03-12 | 27.14 | 27.14 | 26.70 | 26.88 | 17.97 | qfq | 2,354,728 | 63,214,784 | -1.18% |
| 2025-03-11 | 27.30 | 27.49 | 26.77 | 27.20 | 18.19 | qfq | 2,580,136 | 69,405,595 | -1.84% |
| 2025-03-10 | 29.47 | 30.08 | 27.62 | 27.71 | 18.53 | qfq | 6,005,553 | 172,446,417 | -5.91% |
| 2025-03-07 | 28.65 | 29.47 | 28.57 | 29.45 | 19.69 | qfq | 1,953,700 | 57,089,393 | 2.54% |
| 2025-03-06 | 28.59 | 28.90 | 28.54 | 28.72 | 19.20 | qfq | 1,305,844 | 37,482,291 | -0.03% |
| 2025-03-05 | 28.45 | 28.82 | 28.37 | 28.73 | 19.21 | qfq | 1,137,412 | 32,521,357 | 0.52% |
| 2025-03-04 | 28.67 | 28.67 | 28.08 | 28.58 | 19.11 | qfq | 1,419,510 | 40,278,262 | 0.04% |
| 2025-03-03 | 27.91 | 28.67 | 27.91 | 28.57 | 19.10 | qfq | 1,771,284 | 50,251,694 | 1.85% |
| 2025-02-28 | 28.06 | 28.48 | 27.86 | 28.05 | 18.76 | qfq | 1,799,262 | 50,677,827 | -0.04% |
| 2025-02-27 | 27.15 | 28.21 | 27.01 | 28.06 | 18.76 | qfq | 2,575,132 | 71,180,478 | 3.28% |
| 2025-02-26 | 26.43 | 27.23 | 26.33 | 27.17 | 18.17 | qfq | 1,829,827 | 49,297,450 | 2.80% |
| 2025-02-25 | 26.59 | 27.17 | 26.16 | 26.43 | 17.67 | qfq | 2,017,079 | 53,543,950 | -0.60% |
| 2025-02-24 | 26.88 | 27.07 | 26.50 | 26.59 | 17.78 | qfq | 1,153,988 | 30,861,054 | -1.45% |
| 2025-02-21 | 26.50 | 27.27 | 26.23 | 26.98 | 18.04 | qfq | 1,454,633 | 38,858,433 | 1.77% |
| 2025-02-20 | 26.51 | 26.79 | 26.43 | 26.51 | 17.73 | qfq | 946,801 | 25,177,971 | -0.15% |
| 2025-02-19 | 26.40 | 27.10 | 26.30 | 26.55 | 17.75 | qfq | 1,444,571 | 38,533,472 | 0.26% |
| 2025-02-18 | 27.01 | 27.14 | 26.38 | 26.48 | 17.71 | qfq | 1,098,512 | 29,394,394 | -1.96% |
| 2025-02-17 | 26.86 | 27.28 | 26.50 | 27.01 | 18.06 | qfq | 1,024,743 | 27,511,241 | 1.31% |
| 2025-02-14 | 26.80 | 27.15 | 26.58 | 26.66 | 17.83 | qfq | 1,109,414 | 29,721,253 | -0.71% |
| 2025-02-13 | 27.35 | 27.35 | 26.80 | 26.85 | 17.95 | qfq | 590,852 | 15,970,960 | -1.86% |
| 2025-02-12 | 27.20 | 27.45 | 26.90 | 27.36 | 18.29 | qfq | 762,597 | 20,721,715 | 0.40% |
| 2025-02-11 | 27.22 | 27.43 | 26.52 | 27.25 | 18.22 | qfq | 821,409 | 22,255,454 | -0.07% |
| 2025-02-10 | 27.00 | 27.38 | 26.89 | 27.27 | 18.23 | qfq | 704,737 | 19,154,512 | 0.96% |
| 2025-02-07 | 26.74 | 27.23 | 26.74 | 27.01 | 18.06 | qfq | 787,701 | 21,258,348 | 1.01% |
| 2025-02-06 | 26.48 | 26.76 | 26.27 | 26.74 | 17.88 | qfq | 636,732 | 16,893,702 | 1.02% |
| 2025-02-05 | 27.03 | 27.26 | 26.12 | 26.47 | 17.70 | qfq | 1,052,717 | 27,913,183 | -1.93% |
| 2025-01-27 | 26.67 | 27.32 | 26.67 | 26.99 | 18.05 | qfq | 604,551 | 16,380,103 | 0.97% |
| 2025-01-24 | 26.55 | 26.80 | 26.42 | 26.73 | 17.87 | qfq | 488,612 | 13,003,492 | 0.26% |
| 2025-01-23 | 26.73 | 27.06 | 26.60 | 26.66 | 17.83 | qfq | 492,336 | 13,187,439 | 0.49% |
| 2025-01-22 | 26.78 | 26.90 | 26.40 | 26.53 | 17.74 | qfq | 473,588 | 12,587,885 | -0.60% |
| 2025-01-21 | 26.90 | 26.97 | 26.36 | 26.69 | 17.85 | qfq | 426,956 | 11,342,415 | -0.22% |
| 2025-01-20 | 26.33 | 26.91 | 26.02 | 26.75 | 17.89 | qfq | 665,180 | 17,700,350 | 2.18% |
| 2025-01-17 | 25.99 | 26.32 | 25.56 | 26.18 | 17.51 | qfq | 566,456 | 14,785,073 | 0.73% |
| 2025-01-16 | 25.81 | 26.22 | 25.61 | 25.99 | 17.38 | qfq | 439,808 | 11,415,941 | 0.78% |
| 2025-01-15 | 25.94 | 26.25 | 25.71 | 25.79 | 17.25 | qfq | 555,941 | 14,416,263 | -0.58% |
| 2025-01-14 | 25.36 | 25.95 | 25.02 | 25.94 | 17.35 | qfq | 937,477 | 23,924,708 | 3.26% |
| 2025-01-13 | 25.35 | 25.48 | 24.80 | 25.12 | 16.80 | qfq | 568,681 | 14,339,320 | -1.68% |
| 2025-01-10 | 26.45 | 26.53 | 25.55 | 25.55 | 17.08 | qfq | 666,736 | 17,331,847 | -3.40% |
| 2025-01-09 | 26.40 | 26.77 | 26.06 | 26.45 | 17.69 | qfq | 496,696 | 13,174,931 | 0.19% |
| 2025-01-08 | 26.40 | 26.79 | 25.84 | 26.40 | 17.65 | qfq | 810,329 | 21,402,113 | -1.05% |
| 2025-01-07 | 26.66 | 26.77 | 26.14 | 26.68 | 17.84 | qfq | 1,027,949 | 27,207,369 | 0.08% |
| 2025-01-06 | 26.90 | 27.30 | 26.37 | 26.66 | 17.83 | qfq | 882,406 | 23,666,820 | -0.71% |
| 2025-01-03 | 27.03 | 27.67 | 26.77 | 26.85 | 17.95 | qfq | 815,980 | 22,202,461 | -1.14% |
| 2025-01-02 | 27.10 | 28.12 | 26.96 | 27.16 | 18.16 | qfq | 1,201,484 | 33,129,167 | -0.29% |
| 2024-12-31 | 27.98 | 27.98 | 26.88 | 27.24 | 18.21 | qfq | 1,058,577 | 28,904,826 | -1.98% |
| 2024-12-30 | 27.89 | 28.28 | 27.69 | 27.79 | 18.58 | qfq | 575,054 | 16,083,273 | -1.35% |
| 2024-12-27 | 27.93 | 28.37 | 27.71 | 28.17 | 18.84 | qfq | 869,492 | 24,487,998 | 0.82% |
| 2024-12-26 | 28.37 | 28.54 | 27.75 | 27.94 | 18.68 | qfq | 1,622,320 | 45,642,311 | -1.52% |
| 2024-12-25 | 29.08 | 29.30 | 28.00 | 28.37 | 18.97 | qfq | 1,412,533 | 40,072,980 | -2.41% |
| 2024-12-24 | 28.55 | 29.09 | 28.26 | 29.07 | 19.44 | qfq | 913,842 | 26,285,618 | 1.79% |
| 2024-12-23 | 29.67 | 29.88 | 28.56 | 28.56 | 19.10 | qfq | 1,365,770 | 39,587,260 | -3.87% |
| 2024-12-20 | 31.00 | 31.32 | 29.66 | 29.71 | 19.87 | qfq | 4,196,241 | 128,127,295 | -3.91% |
| 2024-12-19 | 30.00 | 30.95 | 29.75 | 30.92 | 20.68 | qfq | 2,319,205 | 70,799,560 | 2.42% |
| 2024-12-18 | 29.15 | 30.30 | 28.65 | 30.19 | 20.19 | qfq | 2,448,218 | 72,983,255 | 3.89% |
| 2024-12-17 | 29.89 | 29.95 | 28.75 | 29.06 | 19.43 | qfq | 1,465,648 | 42,925,770 | -2.81% |
| 2024-12-16 | 29.10 | 29.97 | 28.92 | 29.90 | 19.99 | qfq | 2,107,517 | 62,008,628 | 2.47% |
| 2024-12-13 | 29.67 | 30.44 | 29.13 | 29.18 | 19.51 | qfq | 2,032,700 | 60,713,088 | -1.92% |
| 2024-12-12 | 29.68 | 29.84 | 29.00 | 29.75 | 19.89 | qfq | 2,303,900 | 67,847,026 | 2.16% |
| 2024-12-11 | 29.95 | 29.95 | 28.94 | 29.12 | 19.47 | qfq | 1,798,966 | 52,518,429 | -0.92% |
| 2024-12-10 | 29.85 | 29.85 | 29.21 | 29.39 | 19.65 | qfq | 2,289,032 | 67,439,078 | 0.62% |
| 2024-12-09 | 28.29 | 29.27 | 28.06 | 29.21 | 19.53 | qfq | 1,634,861 | 46,908,986 | 3.51% |
| 2024-12-06 | 28.30 | 28.32 | 27.90 | 28.22 | 18.87 | qfq | 795,306 | 22,415,661 | 0.25% |
| 2024-12-05 | 27.60 | 28.15 | 27.41 | 28.15 | 18.82 | qfq | 775,495 | 21,643,037 | 1.66% |
| 2024-12-04 | 28.19 | 28.21 | 27.60 | 27.69 | 18.52 | qfq | 724,748 | 20,222,272 | -1.67% |
| 2024-12-03 | 28.17 | 28.32 | 27.90 | 28.16 | 18.83 | qfq | 809,156 | 22,746,203 | 0.07% |
| 2024-12-02 | 27.96 | 28.24 | 27.90 | 28.14 | 18.82 | qfq | 739,397 | 20,771,458 | 1.11% |
| 2024-11-29 | 27.68 | 27.92 | 27.32 | 27.83 | 18.61 | qfq | 839,192 | 23,280,629 | 1.05% |
| 2024-11-28 | 27.50 | 27.71 | 27.40 | 27.54 | 18.42 | qfq | 635,676 | 17,526,889 | 0.07% |
| 2024-11-27 | 27.64 | 27.65 | 26.63 | 27.52 | 18.40 | qfq | 1,000,156 | 27,105,753 | -0.43% |
| 2024-11-26 | 27.57 | 28.23 | 27.51 | 27.64 | 18.48 | qfq | 718,902 | 20,020,635 | 0.40% |
| 2024-11-25 | 27.08 | 27.60 | 27.00 | 27.53 | 18.41 | qfq | 1,001,597 | 27,331,836 | 1.85% |
| 2024-11-22 | 28.35 | 28.36 | 27.00 | 27.03 | 18.07 | qfq | 1,216,527 | 33,829,251 | -4.49% |
| 2024-11-21 | 28.42 | 28.55 | 27.98 | 28.30 | 18.92 | qfq | 1,095,510 | 30,881,395 | -0.53% |
| 2024-11-20 | 28.21 | 28.58 | 28.04 | 28.45 | 19.02 | qfq | 1,116,906 | 31,702,691 | 1.07% |
| 2024-11-19 | 28.06 | 28.28 | 27.67 | 28.15 | 18.82 | qfq | 929,939 | 26,009,985 | 1.26% |
| 2024-11-18 | 28.58 | 29.14 | 27.62 | 27.80 | 18.59 | qfq | 1,619,777 | 45,344,177 | -1.91% |
| 2024-11-15 | 29.42 | 29.73 | 28.33 | 28.34 | 18.95 | qfq | 1,858,715 | 54,080,824 | -4.35% |
| 2024-11-14 | 30.40 | 30.48 | 29.60 | 29.63 | 19.81 | qfq | 1,190,198 | 35,704,884 | -3.11% |
| 2024-11-13 | 31.19 | 31.39 | 29.88 | 30.58 | 20.45 | qfq | 1,627,303 | 49,724,097 | -1.99% |
| 2024-11-12 | 31.02 | 32.00 | 30.70 | 31.20 | 20.86 | qfq | 3,243,608 | 101,900,766 | 0.58% |
| 2024-11-11 | 29.90 | 31.60 | 29.90 | 31.02 | 20.74 | qfq | 3,696,585 | 113,356,987 | 2.58% |
| 2024-11-08 | 30.35 | 30.66 | 30.14 | 30.24 | 20.22 | qfq | 1,416,577 | 42,993,156 | 0.43% |
| 2024-11-07 | 29.70 | 30.26 | 29.30 | 30.11 | 20.13 | qfq | 1,524,344 | 45,494,328 | 1.07% |
| 2024-11-06 | 29.60 | 30.44 | 29.38 | 29.79 | 19.92 | qfq | 1,796,682 | 53,467,649 | 0.98% |
| 2024-11-05 | 29.66 | 29.66 | 29.00 | 29.50 | 19.73 | qfq | 2,199,819 | 64,577,307 | -0.51% |
| 2024-11-04 | 29.29 | 29.68 | 29.09 | 29.65 | 19.83 | qfq | 1,206,435 | 35,501,823 | 1.30% |
| 2024-11-01 | 30.06 | 30.13 | 29.08 | 29.27 | 19.57 | qfq | 1,414,590 | 41,708,503 | -2.60% |
| 2024-10-31 | 30.49 | 30.75 | 29.88 | 30.05 | 20.09 | qfq | 1,178,468 | 35,673,047 | -1.22% |
| 2024-10-30 | 30.56 | 31.04 | 30.05 | 30.42 | 20.34 | qfq | 1,140,563 | 34,805,641 | -0.85% |
| 2024-10-29 | 31.20 | 31.60 | 30.54 | 30.68 | 20.51 | qfq | 1,318,072 | 40,908,059 | -1.29% |
| 2024-10-28 | 32.00 | 32.20 | 30.70 | 31.08 | 20.78 | qfq | 1,894,696 | 59,114,880 | -3.33% |
| 2024-10-25 | 31.75 | 32.77 | 31.72 | 32.15 | 21.50 | qfq | 1,287,635 | 41,494,872 | 1.10% |
| 2024-10-24 | 32.51 | 33.14 | 31.65 | 31.80 | 21.26 | qfq | 1,258,413 | 40,541,602 | -2.15% |
| 2024-10-23 | 33.15 | 33.20 | 32.26 | 32.50 | 21.73 | qfq | 1,841,458 | 60,093,220 | -1.99% |
| 2024-10-22 | 31.78 | 33.31 | 31.56 | 33.16 | 22.17 | qfq | 2,692,576 | 88,272,204 | 4.18% |
| 2024-10-21 | 31.52 | 31.99 | 30.62 | 31.83 | 21.28 | qfq | 2,384,925 | 74,969,635 | 1.11% |
| 2024-10-18 | 31.12 | 31.69 | 30.82 | 31.48 | 21.05 | qfq | 2,183,459 | 68,497,598 | 0.16% |
| 2024-10-17 | 30.82 | 32.26 | 30.70 | 31.43 | 21.02 | qfq | 1,817,314 | 57,351,985 | 2.44% |
| 2024-10-16 | 30.71 | 31.32 | 30.42 | 30.68 | 20.51 | qfq | 1,191,167 | 36,753,713 | -1.41% |
| 2024-10-15 | 30.55 | 31.99 | 30.22 | 31.12 | 20.81 | qfq | 2,355,993 | 74,021,499 | 2.44% |
| 2024-10-14 | 29.02 | 30.86 | 28.73 | 30.38 | 20.31 | qfq | 1,905,361 | 57,200,264 | 5.74% |
| 2024-10-11 | 30.33 | 30.48 | 28.53 | 28.73 | 19.21 | qfq | 1,709,597 | 49,985,367 | -5.28% |
| 2024-10-10 | 31.37 | 31.43 | 30.21 | 30.33 | 20.28 | qfq | 2,045,815 | 63,074,528 | -1.75% |
| 2024-10-09 | 31.00 | 32.48 | 30.34 | 30.87 | 20.64 | qfq | 3,121,433 | 98,152,109 | -3.71% |
| 2024-10-08 | 32.90 | 32.90 | 29.91 | 32.06 | 21.44 | qfq | 4,516,378 | 142,380,415 | 7.19% |
| 2024-09-30 | 28.03 | 30.13 | 27.65 | 29.91 | 20.00 | qfq | 3,649,999 | 106,282,495 | 9.20% |
| 2024-09-27 | 25.88 | 27.58 | 25.88 | 27.39 | 18.31 | qfq | 2,138,838 | 57,116,307 | 6.00% |
| 2024-09-26 | 25.23 | 25.85 | 24.92 | 25.84 | 17.28 | qfq | 1,665,511 | 42,474,985 | 2.83% |
| 2024-09-25 | 25.11 | 25.60 | 25.02 | 25.13 | 16.80 | qfq | 1,164,107 | 29,536,885 | 0.12% |
| 2024-09-24 | 24.49 | 25.10 | 24.28 | 25.10 | 16.78 | qfq | 959,073 | 23,742,236 | 2.49% |
| 2024-09-23 | 24.68 | 25.16 | 24.00 | 24.49 | 16.38 | qfq | 926,876 | 22,730,845 | -1.13% |
| 2024-09-20 | 24.93 | 24.98 | 24.58 | 24.77 | 16.56 | qfq | 733,043 | 18,146,475 | -0.04% |
| 2024-09-19 | 24.43 | 25.22 | 24.18 | 24.78 | 16.57 | qfq | 1,124,568 | 27,881,157 | 1.10% |
| 2024-09-18 | 24.80 | 25.11 | 24.35 | 24.51 | 16.39 | qfq | 890,585 | 21,946,227 | -1.49% |
| 2024-09-13 | 25.22 | 25.42 | 24.77 | 24.88 | 16.64 | qfq | 1,265,382 | 31,731,287 | -2.09% |
| 2024-09-12 | 24.72 | 25.76 | 24.60 | 25.41 | 16.99 | qfq | 1,901,559 | 48,108,991 | 2.79% |
| 2024-09-11 | 24.36 | 24.79 | 24.10 | 24.72 | 16.53 | qfq | 1,019,912 | 25,036,323 | 1.19% |
| 2024-09-10 | 24.33 | 24.52 | 23.90 | 24.43 | 16.34 | qfq | 1,005,077 | 24,398,008 | 0.53% |
| 2024-09-09 | 23.80 | 24.85 | 23.62 | 24.30 | 16.25 | qfq | 1,462,467 | 35,588,664 | 2.06% |
| 2024-09-06 | 23.91 | 24.09 | 23.61 | 23.81 | 15.92 | qfq | 600,041 | 14,271,267 | -0.42% |
| 2024-09-05 | 23.58 | 23.99 | 23.58 | 23.91 | 15.99 | qfq | 489,568 | 11,673,019 | 0.63% |
| 2024-09-04 | 23.77 | 24.32 | 23.52 | 23.76 | 15.89 | qfq | 875,720 | 20,947,902 | -0.04% |
| 2024-09-03 | 23.24 | 23.88 | 23.20 | 23.77 | 15.89 | qfq | 706,351 | 16,683,428 | 1.41% |
| 2024-09-02 | 23.41 | 23.82 | 23.31 | 23.44 | 15.67 | qfq | 753,584 | 17,742,499 | -0.80% |
| 2024-08-30 | 23.48 | 23.95 | 23.42 | 23.63 | 15.80 | qfq | 1,119,600 | 26,551,222 | 0.08% |
| 2024-08-29 | 23.53 | 23.77 | 23.41 | 23.61 | 15.79 | qfq | 681,576 | 16,065,779 | -0.67% |
| 2024-08-28 | 23.63 | 24.35 | 23.40 | 23.77 | 15.89 | qfq | 984,484 | 23,568,385 | -0.25% |
| 2024-08-27 | 23.25 | 23.98 | 22.94 | 23.83 | 15.93 | qfq | 1,110,469 | 26,256,068 | 2.89% |
| 2024-08-26 | 22.48 | 23.20 | 22.23 | 23.16 | 15.49 | qfq | 795,491 | 18,253,785 | 3.02% |
| 2024-08-23 | 23.63 | 23.73 | 22.36 | 22.48 | 15.03 | qfq | 1,147,225 | 26,236,705 | -4.87% |
| 2024-08-22 | 23.80 | 23.97 | 23.38 | 23.63 | 15.80 | qfq | 766,115 | 18,121,150 | -0.46% |
| 2024-08-21 | 23.95 | 24.06 | 23.64 | 23.74 | 15.87 | qfq | 528,876 | 12,575,579 | -1.04% |
| 2024-08-20 | 24.17 | 24.39 | 23.83 | 23.99 | 16.04 | qfq | 897,644 | 21,556,747 | -0.95% |
| 2024-08-19 | 24.83 | 25.20 | 24.21 | 24.22 | 16.20 | qfq | 1,257,327 | 30,697,985 | -2.46% |
| 2024-08-16 | 24.60 | 24.88 | 24.20 | 24.83 | 16.60 | qfq | 1,590,357 | 39,157,680 | 1.43% |
| 2024-08-15 | 24.27 | 24.70 | 24.00 | 24.48 | 16.37 | qfq | 1,201,783 | 29,297,786 | 0.33% |
| 2024-08-14 | 24.58 | 24.65 | 24.07 | 24.40 | 16.32 | qfq | 1,191,078 | 28,941,306 | -1.45% |
| 2024-08-13 | 24.15 | 24.94 | 24.15 | 24.76 | 16.56 | qfq | 2,277,217 | 55,974,283 | 2.57% |
| 2024-08-12 | 23.33 | 24.60 | 23.27 | 24.14 | 16.14 | qfq | 2,268,165 | 54,661,538 | 2.85% |
| 2024-08-09 | 24.05 | 24.29 | 23.40 | 23.47 | 15.69 | qfq | 2,173,989 | 51,500,716 | -4.36% |
| 2024-08-08 | 23.96 | 24.84 | 23.76 | 24.54 | 16.41 | qfq | 3,387,575 | 82,671,365 | 2.04% |
| 2024-08-07 | 24.30 | 24.39 | 23.73 | 24.05 | 16.08 | qfq | 2,896,324 | 69,546,221 | -2.67% |
| 2024-08-06 | 23.56 | 24.86 | 23.27 | 24.71 | 16.52 | qfq | 4,379,703 | 105,376,760 | 3.91% |
| 2024-08-05 | 23.50 | 24.49 | 22.96 | 23.78 | 15.90 | qfq | 4,901,739 | 116,261,541 | -1.12% |
| 2024-08-02 | 22.61 | 25.03 | 22.57 | 24.05 | 16.08 | qfq | 4,977,397 | 122,584,121 | 5.71% |
| 2024-08-01 | 22.41 | 22.89 | 22.41 | 22.75 | 15.21 | qfq | 659,384 | 14,977,115 | 0.62% |
| 2024-07-31 | 21.95 | 22.65 | 21.87 | 22.61 | 15.12 | qfq | 646,045 | 14,437,693 | 3.01% |
| 2024-07-30 | 21.74 | 22.15 | 21.60 | 21.95 | 14.68 | qfq | 372,372 | 8,150,068 | 1.25% |
| 2024-07-29 | 21.99 | 21.99 | 21.62 | 21.68 | 14.50 | qfq | 378,797 | 8,235,325 | -1.14% |
| 2024-07-26 | 21.83 | 22.11 | 21.67 | 21.93 | 14.66 | qfq | 369,263 | 8,098,735 | 0.87% |
| 2024-07-25 | 21.72 | 22.05 | 21.46 | 21.74 | 14.54 | qfq | 481,691 | 10,479,797 | 0.65% |
| 2024-07-24 | 22.14 | 22.35 | 21.58 | 21.60 | 14.44 | qfq | 503,160 | 10,969,611 | -2.66% |
| 2024-07-23 | 22.72 | 22.80 | 22.19 | 22.19 | 14.84 | qfq | 476,448 | 10,697,117 | -1.90% |
| 2024-07-22 | 22.46 | 22.79 | 22.41 | 22.62 | 15.13 | qfq | 301,597 | 6,824,904 | 0.35% |
| 2024-07-19 | 22.09 | 22.81 | 22.08 | 22.54 | 15.07 | qfq | 373,394 | 8,438,144 | 0.31% |
| 2024-07-18 | 22.30 | 22.54 | 21.96 | 22.47 | 15.03 | qfq | 428,115 | 9,521,592 | 0.49% |
| 2024-07-17 | 22.61 | 22.76 | 22.33 | 22.36 | 14.95 | qfq | 439,991 | 9,900,489 | -1.19% |
| 2024-07-16 | 22.99 | 23.10 | 22.48 | 22.63 | 15.13 | qfq | 403,825 | 9,164,561 | -0.70% |
| 2024-07-15 | 23.42 | 23.47 | 22.73 | 22.79 | 15.24 | qfq | 621,299 | 14,264,839 | -2.86% |
| 2024-07-12 | 23.98 | 23.98 | 23.18 | 23.46 | 15.69 | qfq | 509,804 | 11,998,815 | 0.13% |
| 2024-07-11 | 23.23 | 23.49 | 23.01 | 23.43 | 15.67 | qfq | 558,405 | 13,041,070 | 2.72% |
| 2024-07-10 | 22.59 | 22.99 | 22.27 | 22.81 | 15.25 | qfq | 523,153 | 11,923,792 | 0.31% |
| 2024-07-09 | 22.53 | 22.80 | 21.96 | 22.74 | 15.21 | qfq | 706,242 | 15,809,612 | 1.61% |
| 2024-07-08 | 23.12 | 23.12 | 22.21 | 22.38 | 14.96 | qfq | 642,092 | 14,449,806 | -2.95% |
| 2024-07-05 | 22.26 | 23.12 | 21.93 | 23.06 | 15.42 | qfq | 801,192 | 18,096,068 | 3.59% |
| 2024-07-04 | 23.28 | 23.45 | 22.13 | 22.26 | 14.88 | qfq | 702,603 | 15,944,137 | -3.89% |
| 2024-07-03 | 23.42 | 23.74 | 23.16 | 23.16 | 15.49 | qfq | 390,181 | 9,101,271 | -1.49% |
| 2024-07-02 | 23.48 | 23.65 | 23.37 | 23.51 | 15.72 | qfq | 467,411 | 10,978,778 | -0.30% |
| 2024-07-01 | 23.13 | 23.61 | 22.99 | 23.58 | 15.77 | qfq | 499,540 | 11,635,904 | 1.03% |
| 2024-06-28 | 23.14 | 23.69 | 23.08 | 23.34 | 15.61 | qfq | 629,105 | 14,727,904 | 1.13% |
| 2024-06-27 | 23.69 | 23.80 | 23.06 | 23.08 | 15.43 | qfq | 711,975 | 16,685,275 | -2.62% |
| 2024-06-26 | 22.81 | 23.75 | 22.81 | 23.70 | 15.85 | qfq | 708,410 | 16,564,012 | 3.95% |
| 2024-06-25 | 22.80 | 23.25 | 22.72 | 22.80 | 15.25 | qfq | 797,538 | 18,320,673 | 0.18% |
| 2024-06-24 | 24.72 | 24.72 | 22.71 | 22.76 | 15.22 | qfq | 1,560,636 | 36,509,806 | -7.97% |
| 2024-06-21 | 24.70 | 25.08 | 24.27 | 24.73 | 16.54 | qfq | 490,260 | 12,162,905 | 0.20% |
| 2024-06-20 | 25.00 | 25.31 | 24.65 | 24.68 | 16.50 | qfq | 809,648 | 20,193,448 | -0.80% |
| 2024-06-19 | 25.11 | 25.12 | 24.61 | 24.88 | 16.64 | qfq | 633,724 | 15,735,583 | -1.27% |
| 2024-06-18 | 25.37 | 25.41 | 24.88 | 25.20 | 16.85 | qfq | 1,063,071 | 26,649,142 | -33.93% |
| 2024-06-17 | 38.28 | 38.72 | 38.02 | 38.14 | 17.01 | qfq | 705,389 | 27,089,501 | -0.37% |
| 2024-06-14 | 38.51 | 39.00 | 38.20 | 38.28 | 17.07 | qfq | 574,344 | 22,115,376 | -1.34% |
| 2024-06-13 | 38.72 | 39.29 | 38.32 | 38.80 | 17.30 | qfq | 617,495 | 23,843,204 | 0.21% |
| 2024-06-12 | 37.78 | 38.99 | 37.75 | 38.72 | 17.26 | qfq | 695,898 | 26,815,659 | 2.49% |
| 2024-06-11 | 36.74 | 37.90 | 36.57 | 37.78 | 16.85 | qfq | 753,759 | 28,238,360 | 3.71% |
| 2024-06-07 | 35.58 | 36.46 | 35.51 | 36.43 | 16.24 | qfq | 531,877 | 19,267,129 | 3.20% |
| 2024-06-06 | 36.98 | 37.08 | 35.00 | 35.30 | 15.74 | qfq | 730,275 | 26,137,469 | -4.08% |
| 2024-06-05 | 37.61 | 37.72 | 36.80 | 36.80 | 16.41 | qfq | 480,890 | 17,925,434 | -1.68% |
| 2024-06-04 | 38.42 | 38.42 | 37.22 | 37.43 | 16.69 | qfq | 704,250 | 26,376,408 | -2.70% |
| 2024-06-03 | 38.91 | 39.38 | 38.21 | 38.47 | 17.15 | qfq | 535,363 | 20,702,322 | -1.81% |
| 2024-05-31 | 38.50 | 39.27 | 38.35 | 39.18 | 17.47 | qfq | 576,801 | 22,463,289 | 2.00% |
| 2024-05-30 | 38.49 | 38.76 | 38.05 | 38.41 | 17.13 | qfq | 381,776 | 14,688,621 | -0.23% |
| 2024-05-29 | 38.10 | 38.79 | 38.00 | 38.50 | 17.17 | qfq | 470,265 | 18,123,167 | 1.05% |
| 2024-05-28 | 38.74 | 38.89 | 37.98 | 38.10 | 16.99 | qfq | 506,480 | 19,440,359 | -1.93% |
| 2024-05-27 | 38.45 | 38.85 | 38.16 | 38.85 | 17.32 | qfq | 536,095 | 20,699,536 | 1.09% |
| 2024-05-24 | 39.28 | 39.42 | 38.43 | 38.43 | 17.14 | qfq | 598,355 | 23,290,905 | -1.08% |
| 2024-05-23 | 39.89 | 40.19 | 38.65 | 38.85 | 17.32 | qfq | 757,970 | 29,763,269 | -2.92% |
| 2024-05-22 | 39.70 | 40.15 | 39.60 | 40.02 | 17.84 | qfq | 619,709 | 24,729,047 | 0.78% |
| 2024-05-21 | 39.48 | 40.50 | 39.15 | 39.71 | 17.71 | qfq | 1,002,122 | 39,997,612 | 0.46% |
| 2024-05-20 | 38.99 | 39.76 | 38.99 | 39.53 | 17.63 | qfq | 958,682 | 37,710,217 | 1.49% |
| 2024-05-17 | 38.74 | 38.98 | 38.15 | 38.95 | 17.37 | qfq | 803,800 | 31,062,232 | 1.80% |
| 2024-05-16 | 38.17 | 38.86 | 38.04 | 38.26 | 17.06 | qfq | 518,110 | 19,915,595 | 0.66% |
| 2024-05-15 | 38.73 | 38.75 | 37.93 | 38.01 | 16.95 | qfq | 772,954 | 29,611,461 | -1.81% |
| 2024-05-14 | 38.90 | 39.55 | 38.60 | 38.71 | 17.26 | qfq | 1,049,660 | 40,947,925 | -0.90% |
| 2024-05-13 | 38.65 | 39.92 | 38.58 | 39.06 | 17.42 | qfq | 1,054,250 | 41,231,622 | 0.41% |
| 2024-05-10 | 39.79 | 40.40 | 38.74 | 38.90 | 17.34 | qfq | 1,729,845 | 68,126,157 | -2.92% |
| 2024-05-09 | 41.00 | 42.16 | 39.74 | 40.07 | 17.87 | qfq | 2,441,790 | 98,826,992 | -1.55% |
| 2024-05-08 | 39.30 | 40.86 | 38.64 | 40.70 | 18.15 | qfq | 2,395,641 | 95,363,539 | 2.52% |
| 2024-05-07 | 38.00 | 40.60 | 37.70 | 39.70 | 17.70 | qfq | 1,937,893 | 76,208,249 | 4.67% |
| 2024-05-06 | 38.00 | 38.00 | 37.08 | 37.93 | 16.91 | qfq | 1,127,314 | 42,352,786 | 1.83% |
| 2024-04-30 | 36.22 | 37.27 | 35.98 | 37.25 | 16.61 | qfq | 1,204,472 | 44,383,682 | 2.84% |
| 2024-04-29 | 35.90 | 36.35 | 35.57 | 36.22 | 16.15 | qfq | 895,291 | 32,288,869 | 1.83% |
| 2024-04-26 | 34.88 | 35.76 | 34.83 | 35.57 | 15.86 | qfq | 1,095,028 | 38,876,510 | 1.48% |
| 2024-04-25 | 36.70 | 36.70 | 34.91 | 35.05 | 15.63 | qfq | 1,637,220 | 58,180,482 | 3.42% |
| 2024-04-24 | 33.58 | 34.16 | 33.38 | 33.89 | 15.11 | qfq | 682,283 | 23,094,698 | 0.12% |
| 2024-04-23 | 33.98 | 34.55 | 33.25 | 33.85 | 15.09 | qfq | 1,046,730 | 35,362,610 | 3.80% |
| 2024-04-22 | 32.70 | 33.10 | 32.08 | 32.61 | 14.54 | qfq | 515,089 | 16,783,358 | -0.58% |
| 2024-04-19 | 30.90 | 33.37 | 30.45 | 32.80 | 14.62 | qfq | 1,056,240 | 33,742,377 | 5.81% |
| 2024-04-18 | 31.32 | 31.32 | 30.42 | 31.00 | 13.82 | qfq | 466,217 | 14,423,718 | -0.61% |
| 2024-04-17 | 29.85 | 31.31 | 29.85 | 31.19 | 13.91 | qfq | 592,473 | 18,307,441 | 6.27% |
| 2024-04-16 | 31.93 | 31.93 | 29.29 | 29.35 | 13.09 | qfq | 561,507 | 16,872,933 | -7.41% |
| 2024-04-15 | 33.34 | 33.48 | 31.00 | 31.70 | 14.13 | qfq | 808,949 | 26,151,816 | -4.92% |
| 2024-04-12 | 34.13 | 34.48 | 33.08 | 33.34 | 14.87 | qfq | 625,475 | 20,912,063 | -2.40% |
| 2024-04-11 | 34.50 | 35.26 | 34.13 | 34.16 | 15.23 | qfq | 862,919 | 29,962,542 | -0.99% |
| 2024-04-10 | 33.93 | 34.77 | 33.68 | 34.50 | 15.38 | qfq | 950,517 | 32,655,833 | 1.71% |
| 2024-04-09 | 32.60 | 33.94 | 32.50 | 33.92 | 15.12 | qfq | 621,374 | 20,809,756 | 3.89% |
| 2024-04-08 | 34.17 | 34.26 | 32.65 | 32.65 | 14.56 | qfq | 652,440 | 21,607,906 | -4.39% |
| 2024-04-03 | 34.40 | 34.40 | 33.60 | 34.15 | 15.23 | qfq | 376,396 | 12,806,701 | -0.29% |
| 2024-04-02 | 34.49 | 34.49 | 33.94 | 34.25 | 15.27 | qfq | 380,582 | 13,025,160 | -0.32% |
| 2024-04-01 | 33.50 | 34.36 | 33.50 | 34.36 | 15.32 | qfq | 619,981 | 21,056,877 | 2.72% |
| 2024-03-29 | 33.37 | 33.69 | 33.00 | 33.45 | 14.91 | qfq | 404,320 | 13,465,823 | 0.15% |
| 2024-03-28 | 33.45 | 34.18 | 32.30 | 33.40 | 14.89 | qfq | 628,938 | 21,023,480 | -0.30% |
| 2024-03-27 | 32.68 | 34.80 | 32.50 | 33.50 | 14.94 | qfq | 1,115,556 | 37,592,195 | 2.38% |
| 2024-03-26 | 32.95 | 33.50 | 32.31 | 32.72 | 14.59 | qfq | 544,952 | 17,919,794 | -1.74% |
| 2024-03-25 | 33.84 | 34.43 | 33.30 | 33.30 | 14.85 | qfq | 485,369 | 16,492,653 | -2.69% |
| 2024-03-22 | 35.34 | 35.34 | 34.12 | 34.22 | 15.26 | qfq | 586,624 | 20,255,903 | -2.84% |
| 2024-03-21 | 35.78 | 35.79 | 34.98 | 35.22 | 15.70 | qfq | 591,491 | 20,882,509 | -0.76% |
| 2024-03-20 | 35.24 | 35.53 | 35.00 | 35.49 | 15.82 | qfq | 504,084 | 17,808,877 | 0.94% |
| 2024-03-19 | 35.01 | 35.51 | 35.01 | 35.16 | 15.68 | qfq | 466,665 | 16,457,423 | -0.37% |
| 2024-03-18 | 34.79 | 35.33 | 34.55 | 35.29 | 15.74 | qfq | 565,839 | 19,841,750 | 1.47% |
| 2024-03-15 | 34.28 | 34.82 | 34.28 | 34.78 | 15.51 | qfq | 563,298 | 19,477,793 | 0.72% |
| 2024-03-14 | 35.00 | 35.86 | 34.41 | 34.53 | 15.40 | qfq | 1,121,406 | 39,254,987 | -0.06% |
| 2024-03-13 | 34.26 | 34.75 | 33.90 | 34.55 | 15.41 | qfq | 629,011 | 21,611,667 | 0.29% |
| 2024-03-12 | 33.83 | 34.45 | 33.80 | 34.45 | 15.36 | qfq | 868,136 | 29,696,220 | 2.44% |
| 2024-03-11 | 33.00 | 33.63 | 32.84 | 33.63 | 15.00 | qfq | 558,236 | 18,533,486 | 1.94% |
| 2024-03-08 | 33.20 | 33.55 | 32.75 | 32.99 | 14.71 | qfq | 576,103 | 19,054,402 | 0.33% |
| 2024-03-07 | 33.30 | 33.85 | 32.64 | 32.88 | 14.66 | qfq | 614,659 | 20,483,465 | -1.26% |
| 2024-03-06 | 33.22 | 33.56 | 32.40 | 33.30 | 14.85 | qfq | 618,518 | 20,485,931 | -0.36% |
| 2024-03-05 | 34.72 | 34.83 | 33.03 | 33.42 | 14.90 | qfq | 1,090,238 | 36,736,409 | -4.60% |
| 2024-03-04 | 34.85 | 35.46 | 34.33 | 35.03 | 15.62 | qfq | 560,885 | 19,560,373 | 0.60% |
| 2024-03-01 | 35.18 | 35.18 | 34.41 | 34.82 | 15.53 | qfq | 824,567 | 28,669,563 | -1.08% |
| 2024-02-29 | 34.01 | 35.63 | 34.01 | 35.20 | 15.70 | qfq | 1,051,226 | 36,703,459 | 1.24% |
| 2024-02-28 | 35.93 | 37.49 | 34.58 | 34.77 | 15.50 | qfq | 1,556,770 | 56,137,179 | -3.42% |
| 2024-02-27 | 34.24 | 36.27 | 34.19 | 36.00 | 16.05 | qfq | 949,071 | 33,870,689 | 3.90% |
| 2024-02-26 | 33.88 | 35.19 | 33.68 | 34.65 | 15.45 | qfq | 988,853 | 34,113,277 | 2.55% |
| 2024-02-23 | 33.30 | 33.82 | 32.70 | 33.79 | 15.07 | qfq | 716,546 | 23,847,386 | 1.65% |
| 2024-02-22 | 32.50 | 33.27 | 32.30 | 33.24 | 14.82 | qfq | 622,387 | 20,404,358 | 2.28% |
| 2024-02-21 | 32.31 | 33.33 | 31.66 | 32.50 | 14.49 | qfq | 943,168 | 30,895,838 | 0.56% |
| 2024-02-20 | 32.00 | 32.98 | 31.34 | 32.32 | 14.41 | qfq | 697,765 | 22,613,462 | 1.00% |
| 2024-02-19 | 31.69 | 32.10 | 31.00 | 32.00 | 14.27 | qfq | 871,983 | 27,567,456 | 3.16% |
| 2024-02-08 | 29.29 | 31.45 | 28.84 | 31.02 | 13.83 | qfq | 915,841 | 27,633,712 | 5.94% |
| 2024-02-07 | 30.12 | 31.05 | 27.93 | 29.28 | 13.06 | qfq | 969,725 | 28,804,613 | -3.11% |
| 2024-02-06 | 29.40 | 30.92 | 26.55 | 30.22 | 13.47 | qfq | 1,035,912 | 29,622,267 | 2.51% |
| 2024-02-05 | 32.62 | 32.62 | 29.48 | 29.48 | 13.14 | qfq | 847,413 | 25,480,708 | -9.98% |
| 2024-02-02 | 34.83 | 35.38 | 31.73 | 32.75 | 14.60 | qfq | 786,987 | 26,110,903 | -6.46% |
| 2024-02-01 | 34.83 | 35.65 | 34.30 | 35.01 | 15.61 | qfq | 329,313 | 11,519,499 | 0.52% |
| 2024-01-31 | 36.80 | 37.28 | 34.83 | 34.83 | 15.53 | qfq | 517,954 | 18,496,766 | -5.53% |
| 2024-01-30 | 38.06 | 38.55 | 36.50 | 36.87 | 16.44 | qfq | 502,159 | 18,849,742 | -4.73% |
| 2024-01-29 | 39.90 | 40.47 | 38.33 | 38.70 | 17.26 | qfq | 699,341 | 27,434,381 | -2.67% |
| 2024-01-26 | 39.00 | 42.72 | 38.57 | 39.76 | 17.73 | qfq | 1,637,529 | 66,161,145 | 1.95% |
| 2024-01-25 | 37.00 | 39.00 | 36.73 | 39.00 | 17.39 | qfq | 850,843 | 32,294,463 | 5.09% |
| 2024-01-24 | 37.01 | 37.49 | 35.65 | 37.11 | 16.55 | qfq | 574,213 | 21,062,071 | 0.73% |
| 2024-01-23 | 37.49 | 37.49 | 36.36 | 36.84 | 16.43 | qfq | 750,442 | 27,631,918 | -1.73% |
| 2024-01-22 | 41.08 | 41.08 | 37.49 | 37.49 | 16.72 | qfq | 1,205,417 | 46,651,576 | -8.74% |
| 2024-01-19 | 41.90 | 41.90 | 40.80 | 41.08 | 18.32 | qfq | 349,454 | 14,413,994 | -2.17% |
| 2024-01-18 | 42.00 | 42.00 | 40.12 | 41.99 | 18.72 | qfq | 763,532 | 31,416,014 | 0.50% |
| 2024-01-17 | 43.32 | 43.41 | 41.74 | 41.78 | 18.63 | qfq | 458,295 | 19,463,782 | -3.58% |
| 2024-01-16 | 43.80 | 44.10 | 43.06 | 43.33 | 19.32 | qfq | 457,188 | 19,895,851 | -1.66% |
| 2024-01-15 | 43.87 | 45.00 | 43.60 | 44.06 | 19.65 | qfq | 690,611 | 30,568,593 | 0.32% |
| 2024-01-12 | 43.67 | 44.96 | 43.23 | 43.92 | 19.58 | qfq | 1,059,590 | 46,906,003 | 0.50% |
| 2024-01-11 | 42.80 | 44.20 | 42.66 | 43.70 | 19.49 | qfq | 649,335 | 28,218,260 | 2.51% |
| 2024-01-10 | 42.86 | 43.31 | 42.20 | 42.63 | 19.01 | qfq | 437,251 | 18,727,748 | -0.40% |
| 2024-01-09 | 43.12 | 43.98 | 42.64 | 42.80 | 19.08 | qfq | 449,361 | 19,465,346 | -0.72% |
| 2024-01-08 | 44.12 | 44.28 | 43.11 | 43.11 | 19.22 | qfq | 463,007 | 20,227,796 | -2.36% |
| 2024-01-05 | 44.64 | 44.89 | 43.93 | 44.15 | 19.69 | qfq | 516,259 | 22,950,763 | -1.10% |
| 2024-01-04 | 44.32 | 44.68 | 44.04 | 44.64 | 19.90 | qfq | 514,183 | 22,846,691 | 0.70% |
| 2024-01-03 | 44.18 | 44.75 | 44.01 | 44.33 | 19.77 | qfq | 757,664 | 33,596,143 | 0.02% |
| 2024-01-02 | 43.90 | 44.35 | 42.27 | 44.32 | 19.76 | qfq | 948,886 | 41,508,301 | 0.82% |
| 2023-12-29 | 42.87 | 45.70 | 42.51 | 43.96 | 19.60 | qfq | 1,438,767 | 63,521,613 | 3.56% |
| 2023-12-28 | 41.75 | 42.62 | 41.53 | 42.45 | 18.93 | qfq | 584,051 | 24,657,767 | 1.92% |
| 2023-12-27 | 41.52 | 42.00 | 41.08 | 41.65 | 18.57 | qfq | 409,198 | 17,009,749 | 0.85% |
| 2023-12-26 | 42.16 | 42.16 | 41.30 | 41.30 | 18.41 | qfq | 360,983 | 15,044,707 | -2.13% |
| 2023-12-25 | 42.22 | 42.38 | 41.86 | 42.20 | 18.82 | qfq | 310,941 | 13,076,681 | 0.07% |
| 2023-12-22 | 42.76 | 43.08 | 42.02 | 42.17 | 18.80 | qfq | 343,880 | 14,583,386 | -1.82% |
| 2023-12-21 | 42.41 | 43.11 | 41.68 | 42.95 | 19.15 | qfq | 513,479 | 21,806,077 | 0.42% |
| 2023-12-20 | 42.74 | 43.58 | 42.65 | 42.77 | 19.07 | qfq | 375,823 | 16,184,078 | 0.28% |
| 2023-12-19 | 42.68 | 42.98 | 42.30 | 42.65 | 19.02 | qfq | 293,605 | 12,479,808 | 0.00% |
| 2023-12-18 | 43.18 | 43.67 | 42.61 | 42.65 | 19.02 | qfq | 498,382 | 21,464,140 | -1.52% |
| 2023-12-15 | 43.58 | 43.89 | 43.24 | 43.31 | 19.31 | qfq | 397,205 | 17,269,205 | -0.67% |
| 2023-12-14 | 43.76 | 44.45 | 43.60 | 43.60 | 19.44 | qfq | 572,417 | 25,174,963 | -0.71% |
| 2023-12-13 | 43.86 | 44.47 | 43.70 | 43.91 | 19.58 | qfq | 598,222 | 26,443,625 | 0.11% |
| 2023-12-12 | 43.80 | 43.96 | 43.50 | 43.86 | 19.56 | qfq | 420,661 | 18,407,182 | 0.27% |
| 2023-12-11 | 43.40 | 43.78 | 42.58 | 43.74 | 19.50 | qfq | 550,228 | 23,821,118 | 1.20% |
| 2023-12-08 | 43.36 | 43.88 | 43.00 | 43.22 | 19.27 | qfq | 626,590 | 27,174,498 | -0.41% |
| 2023-12-07 | 44.23 | 44.34 | 43.40 | 43.40 | 19.35 | qfq | 742,551 | 32,522,102 | -1.72% |
| 2023-12-06 | 44.60 | 45.20 | 44.07 | 44.16 | 19.69 | qfq | 700,480 | 31,182,489 | -0.99% |
| 2023-12-05 | 45.25 | 45.66 | 44.60 | 44.60 | 19.89 | qfq | 635,172 | 28,590,270 | -1.76% |
| 2023-12-04 | 45.22 | 46.33 | 44.65 | 45.40 | 20.24 | qfq | 997,165 | 45,518,189 | 0.80% |
| 2023-12-01 | 44.91 | 45.60 | 44.64 | 45.04 | 20.08 | qfq | 686,313 | 30,883,406 | 0.09% |
| 2023-11-30 | 45.62 | 45.80 | 44.53 | 45.00 | 20.06 | qfq | 872,756 | 39,189,435 | -1.32% |
| 2023-11-29 | 46.39 | 46.39 | 45.48 | 45.60 | 20.33 | qfq | 1,017,723 | 46,619,223 | -1.89% |
| 2023-11-28 | 46.62 | 46.77 | 45.20 | 46.48 | 20.72 | qfq | 1,111,705 | 51,365,853 | -0.26% |
| 2023-11-27 | 47.61 | 47.65 | 46.50 | 46.60 | 20.78 | qfq | 1,275,816 | 59,828,577 | -2.00% |
| 2023-11-24 | 47.10 | 48.14 | 46.30 | 47.55 | 21.20 | qfq | 2,036,539 | 96,347,113 | 0.30% |
| 2023-11-23 | 46.50 | 48.63 | 46.50 | 47.41 | 21.14 | qfq | 2,223,895 | 105,819,477 | 1.52% |
| 2023-11-22 | 46.50 | 47.20 | 45.83 | 46.70 | 20.82 | qfq | 1,452,349 | 67,726,315 | -0.02% |
| 2023-11-21 | 47.11 | 47.47 | 46.62 | 46.71 | 20.83 | qfq | 1,171,224 | 55,026,335 | -0.85% |
| 2023-11-20 | 46.52 | 47.11 | 46.52 | 47.11 | 21.01 | qfq | 1,287,433 | 60,367,966 | 1.33% |
| 2023-11-17 | 46.14 | 46.68 | 46.09 | 46.49 | 20.73 | qfq | 1,026,122 | 47,624,458 | 0.93% |
| 2023-11-16 | 47.03 | 47.10 | 46.01 | 46.06 | 20.54 | qfq | 1,306,308 | 60,540,047 | -2.04% |
| 2023-11-15 | 47.13 | 47.20 | 46.68 | 47.02 | 20.97 | qfq | 1,004,285 | 47,137,752 | 0.23% |
| 2023-11-14 | 47.20 | 47.39 | 46.48 | 46.91 | 20.92 | qfq | 1,173,190 | 54,852,792 | -0.68% |
| 2023-11-13 | 46.82 | 47.23 | 46.36 | 47.23 | 21.06 | qfq | 1,313,332 | 61,640,008 | 0.92% |
| 2023-11-10 | 46.53 | 47.58 | 46.13 | 46.80 | 20.87 | qfq | 1,819,071 | 85,169,354 | 0.30% |
| 2023-11-09 | 47.60 | 48.10 | 46.35 | 46.66 | 20.80 | qfq | 2,463,725 | 115,938,702 | -2.79% |
| 2023-11-08 | 47.82 | 48.67 | 47.50 | 48.00 | 21.40 | qfq | 3,089,369 | 148,284,866 | -0.39% |
| 2023-11-07 | 48.86 | 48.86 | 47.38 | 48.19 | 21.49 | qfq | 4,307,600 | 206,250,717 | -2.49% |
| 2023-11-06 | 51.49 | 51.49 | 48.80 | 49.42 | 22.04 | qfq | 5,173,018 | 257,107,313 | -3.00% |
| 2023-11-03 | 46.79 | 50.95 | 45.64 | 50.95 | 22.72 | qfq | 4,023,779 | 196,568,310 | 10.00% |
| 2023-11-02 | 45.82 | 47.28 | 45.24 | 46.32 | 20.65 | qfq | 1,480,391 | 68,520,258 | 0.70% |
| 2023-11-01 | 45.78 | 46.30 | 45.10 | 46.00 | 20.51 | qfq | 665,517 | 30,292,468 | 0.48% |
| 2023-10-31 | 45.85 | 46.39 | 45.39 | 45.78 | 20.41 | qfq | 574,554 | 26,308,119 | -0.15% |
| 2023-10-30 | 43.92 | 46.38 | 43.92 | 45.85 | 20.44 | qfq | 1,724,481 | 78,691,426 | 4.99% |
| 2023-10-27 | 42.03 | 44.22 | 41.85 | 43.67 | 19.47 | qfq | 954,758 | 41,273,961 | 3.17% |
| 2023-10-26 | 42.26 | 42.67 | 41.93 | 42.33 | 18.87 | qfq | 493,198 | 20,813,475 | -0.82% |
| 2023-10-25 | 42.20 | 42.94 | 42.14 | 42.68 | 19.03 | qfq | 721,697 | 30,624,169 | 0.61% |
| 2023-10-24 | 40.05 | 43.48 | 39.91 | 42.42 | 18.91 | qfq | 1,556,008 | 65,295,090 | 6.85% |
| 2023-10-23 | 41.80 | 41.80 | 39.42 | 39.70 | 17.70 | qfq | 980,615 | 39,486,717 | -5.57% |
| 2023-10-20 | 42.25 | 42.55 | 41.81 | 42.04 | 18.74 | qfq | 622,332 | 26,179,715 | -0.73% |
| 2023-10-19 | 43.12 | 43.49 | 42.32 | 42.35 | 18.88 | qfq | 773,691 | 33,108,874 | -2.13% |
| 2023-10-18 | 44.91 | 45.06 | 43.27 | 43.27 | 19.29 | qfq | 1,134,437 | 49,821,913 | -3.93% |
| 2023-10-17 | 45.51 | 46.18 | 43.99 | 45.04 | 20.08 | qfq | 1,421,470 | 64,100,081 | -1.77% |
| 2023-10-16 | 46.50 | 47.57 | 45.54 | 45.85 | 20.44 | qfq | 1,407,665 | 65,421,602 | -1.95% |
| 2023-10-13 | 46.51 | 47.78 | 46.23 | 46.76 | 20.85 | qfq | 1,216,192 | 57,302,069 | -0.45% |
| 2023-10-12 | 46.79 | 48.25 | 46.20 | 46.97 | 20.94 | qfq | 1,450,646 | 68,348,209 | 0.86% |
| 2023-10-11 | 45.76 | 47.49 | 45.76 | 46.57 | 20.76 | qfq | 1,935,500 | 90,845,535 | 1.46% |
| 2023-10-10 | 47.21 | 47.22 | 45.58 | 45.90 | 20.47 | qfq | 1,643,594 | 76,019,919 | -3.73% |
| 2023-10-09 | 45.95 | 48.78 | 44.88 | 47.68 | 21.26 | qfq | 2,243,994 | 105,393,570 | 3.86% |
| 2023-09-28 | 46.00 | 46.55 | 45.55 | 45.91 | 20.47 | qfq | 876,769 | 40,305,603 | -0.82% |
| 2023-09-27 | 45.01 | 46.65 | 45.01 | 46.29 | 20.64 | qfq | 1,338,032 | 61,568,537 | 2.41% |
| 2023-09-26 | 45.57 | 45.97 | 45.20 | 45.20 | 20.15 | qfq | 700,890 | 31,924,447 | -0.81% |
| 2023-09-25 | 45.00 | 45.94 | 45.00 | 45.57 | 20.32 | qfq | 796,565 | 36,359,821 | 0.86% |
| 2023-09-22 | 44.42 | 45.39 | 44.36 | 45.18 | 20.15 | qfq | 703,623 | 31,699,283 | 0.71% |
| 2023-09-21 | 45.31 | 45.52 | 44.60 | 44.86 | 20.00 | qfq | 666,470 | 29,954,537 | -0.99% |
| 2023-09-20 | 46.08 | 46.30 | 45.03 | 45.31 | 20.20 | qfq | 911,503 | 41,569,610 | -1.07% |
| 2023-09-19 | 45.55 | 46.57 | 45.30 | 45.80 | 20.42 | qfq | 1,066,562 | 49,002,213 | 0.44% |
| 2023-09-18 | 45.04 | 45.72 | 44.92 | 45.60 | 20.33 | qfq | 886,461 | 40,253,385 | 1.27% |
| 2023-09-15 | 44.20 | 45.64 | 44.08 | 45.03 | 20.08 | qfq | 983,679 | 44,302,632 | 1.30% |
| 2023-09-14 | 44.47 | 44.88 | 44.16 | 44.45 | 19.82 | qfq | 510,448 | 22,701,302 | -0.07% |
| 2023-09-13 | 45.70 | 45.94 | 44.16 | 44.48 | 19.83 | qfq | 900,500 | 40,305,509 | -2.67% |
| 2023-09-12 | 45.12 | 45.82 | 44.93 | 45.70 | 20.38 | qfq | 954,922 | 43,519,067 | 0.97% |
| 2023-09-11 | 44.89 | 45.76 | 44.39 | 45.26 | 20.18 | qfq | 983,947 | 44,561,094 | 1.98% |
| 2023-09-08 | 44.05 | 44.94 | 44.01 | 44.38 | 19.79 | qfq | 513,600 | 22,871,271 | 0.32% |
| 2023-09-07 | 44.90 | 45.11 | 44.24 | 44.24 | 19.73 | qfq | 620,413 | 27,672,112 | -1.95% |
| 2023-09-06 | 44.90 | 45.22 | 44.41 | 45.12 | 20.12 | qfq | 892,929 | 39,980,277 | 0.22% |
| 2023-09-05 | 44.99 | 45.43 | 44.71 | 45.02 | 20.07 | qfq | 761,023 | 34,224,771 | 0.04% |
| 2023-09-04 | 45.04 | 45.53 | 44.80 | 45.00 | 20.06 | qfq | 780,072 | 35,104,266 | 0.04% |
| 2023-09-01 | 44.80 | 45.45 | 44.29 | 44.98 | 20.06 | qfq | 1,130,100 | 50,748,566 | -0.51% |
| 2023-08-31 | 44.06 | 45.75 | 43.78 | 45.21 | 20.16 | qfq | 1,791,159 | 80,543,418 | 1.60% |
| 2023-08-30 | 43.79 | 44.95 | 43.65 | 44.50 | 19.84 | qfq | 1,658,569 | 73,589,900 | 1.57% |
| 2023-08-29 | 42.06 | 43.97 | 41.81 | 43.81 | 19.53 | qfq | 1,814,830 | 78,610,734 | 3.62% |
| 2023-08-28 | 45.99 | 45.99 | 42.00 | 42.28 | 18.85 | qfq | 1,887,038 | 81,704,238 | 0.74% |
| 2023-08-25 | 43.80 | 44.56 | 41.64 | 41.97 | 18.71 | qfq | 1,978,131 | 85,343,435 | -5.39% |
| 2023-08-24 | 46.65 | 46.80 | 43.50 | 44.36 | 19.78 | qfq | 2,603,145 | 116,089,185 | -5.09% |
| 2023-08-23 | 47.54 | 48.23 | 46.46 | 46.74 | 20.84 | qfq | 2,031,180 | 96,158,627 | -0.60% |
| 2023-08-22 | 50.25 | 50.50 | 46.23 | 47.02 | 20.97 | qfq | 3,205,391 | 154,730,693 | -8.45% |
| 2023-08-21 | 49.15 | 52.00 | 48.76 | 51.36 | 22.90 | qfq | 3,092,739 | 154,967,068 | 1.20% |
| 2023-08-18 | 52.26 | 52.49 | 50.75 | 50.75 | 22.63 | qfq | 3,437,407 | 177,287,228 | -2.68% |
| 2023-08-17 | 52.52 | 54.70 | 51.61 | 52.15 | 23.25 | qfq | 3,912,500 | 206,283,675 | -2.47% |
| 2023-08-16 | 56.99 | 56.99 | 52.58 | 53.47 | 23.84 | qfq | 7,323,567 | 399,461,115 | -4.04% |
| 2023-08-15 | 49.88 | 55.72 | 48.52 | 55.72 | 24.84 | qfq | 5,419,566 | 291,996,010 | 10.01% |
| 2023-08-14 | 50.88 | 53.00 | 49.80 | 50.65 | 22.58 | qfq | 3,823,120 | 193,687,877 | -2.33% |
| 2023-08-11 | 49.50 | 54.06 | 49.35 | 51.86 | 23.12 | qfq | 5,785,606 | 302,819,404 | 3.53% |
| 2023-08-10 | 49.50 | 50.98 | 48.46 | 50.09 | 22.33 | qfq | 4,159,015 | 207,790,184 | 1.11% |
| 2023-08-09 | 46.08 | 50.31 | 46.06 | 49.54 | 22.09 | qfq | 4,977,620 | 242,711,532 | 6.04% |
| 2023-08-08 | 46.00 | 47.30 | 45.22 | 46.72 | 20.83 | qfq | 1,782,766 | 83,001,987 | 2.50% |
| 2023-08-07 | 46.12 | 46.17 | 44.81 | 45.58 | 20.32 | qfq | 1,522,794 | 68,837,048 | -1.28% |
| 2023-08-04 | 47.02 | 47.29 | 46.10 | 46.17 | 20.59 | qfq | 1,829,567 | 85,167,634 | -2.70% |
| 2023-08-03 | 45.80 | 47.98 | 45.60 | 47.45 | 21.16 | qfq | 2,027,903 | 96,070,316 | 3.53% |
| 2023-08-02 | 46.21 | 46.23 | 45.60 | 45.83 | 20.43 | qfq | 569,800 | 26,087,157 | -0.82% |
| 2023-08-01 | 47.00 | 47.45 | 46.16 | 46.21 | 20.60 | qfq | 837,186 | 39,092,633 | -2.06% |
| 2023-07-31 | 45.56 | 48.88 | 45.55 | 47.18 | 21.04 | qfq | 1,542,054 | 72,613,936 | 3.42% |
| 2023-07-28 | 45.71 | 45.85 | 44.95 | 45.62 | 20.34 | qfq | 757,407 | 34,348,304 | -0.09% |
| 2023-07-27 | 46.92 | 47.40 | 45.55 | 45.66 | 20.36 | qfq | 887,603 | 41,086,197 | -2.77% |
| 2023-07-26 | 47.22 | 47.43 | 46.81 | 46.96 | 20.94 | qfq | 594,018 | 27,956,348 | -0.23% |
| 2023-07-25 | 46.49 | 47.08 | 46.22 | 47.07 | 20.99 | qfq | 862,671 | 40,361,844 | 2.15% |
| 2023-07-24 | 46.10 | 47.27 | 45.83 | 46.08 | 20.55 | qfq | 887,859 | 41,089,768 | -1.09% |
| 2023-07-21 | 46.00 | 48.18 | 45.89 | 46.59 | 20.77 | qfq | 1,534,577 | 72,394,013 | 1.22% |
| 2023-07-20 | 46.95 | 47.46 | 46.03 | 46.03 | 20.52 | qfq | 890,759 | 41,729,439 | -2.29% |
| 2023-07-19 | 46.76 | 47.79 | 46.15 | 47.11 | 21.01 | qfq | 845,911 | 39,743,320 | 0.83% |
| 2023-07-18 | 46.74 | 46.80 | 46.12 | 46.72 | 20.83 | qfq | 515,105 | 23,926,522 | -0.02% |