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
杭氧股份002430.SZ
最近收盘价23.712026-07-17
最近交易日2026-07-17
成交量（股）20,178,931
成交额（元）486,635,637
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-08 | 2025-05-15 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-08 | 2024-05-15 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-19 | 2023-09-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 24.00 | 24.69 | 23.46 | 23.71 | 23.71 | qfq | 20,178,931 | 486,635,637 | -1.41% |
| 2026-07-16 | 24.68 | 24.88 | 23.96 | 24.05 | 24.05 | qfq | 20,739,516 | 506,571,614 | -3.57% |
| 2026-07-15 | 24.93 | 25.50 | 24.68 | 24.94 | 24.94 | qfq | 20,987,807 | 525,961,186 | -1.54% |
| 2026-07-14 | 26.00 | 26.30 | 24.80 | 25.33 | 25.33 | qfq | 40,537,398 | 1,023,553,104 | -8.09% |
| 2026-07-13 | 28.06 | 28.59 | 27.20 | 27.56 | 27.56 | qfq | 49,360,373 | 1,379,117,699 | 6.04% |
| 2026-07-10 | 25.35 | 26.50 | 24.96 | 25.99 | 25.99 | qfq | 26,689,788 | 683,287,239 | 2.69% |
| 2026-07-09 | 25.23 | 25.70 | 24.48 | 25.31 | 25.31 | qfq | 20,849,209 | 521,288,388 | 0.28% |
| 2026-07-08 | 25.80 | 26.26 | 25.22 | 25.24 | 25.24 | qfq | 19,503,184 | 500,613,233 | -3.18% |
| 2026-07-07 | 26.00 | 26.35 | 25.76 | 26.07 | 26.07 | qfq | 17,991,480 | 468,565,289 | -0.27% |
| 2026-07-06 | 27.30 | 27.50 | 26.11 | 26.14 | 26.14 | qfq | 30,979,019 | 826,317,296 | -4.91% |
| 2026-07-03 | 29.50 | 29.99 | 27.48 | 27.49 | 27.49 | qfq | 43,597,190 | 1,228,588,892 | -8.49% |
| 2026-07-02 | 31.27 | 32.10 | 29.88 | 30.04 | 30.04 | qfq | 39,133,627 | 1,223,797,037 | -7.00% |
| 2026-07-01 | 30.50 | 32.31 | 30.20 | 32.30 | 32.30 | qfq | 50,932,857 | 1,608,032,926 | 4.33% |
| 2026-06-30 | 29.45 | 31.50 | 29.11 | 30.96 | 30.96 | qfq | 44,672,582 | 1,345,029,087 | 1.84% |
| 2026-06-29 | 29.93 | 30.50 | 28.60 | 30.40 | 30.40 | qfq | 52,577,209 | 1,565,149,412 | 4.79% |
| 2026-06-26 | 28.40 | 29.26 | 27.80 | 29.01 | 29.01 | qfq | 38,782,630 | 1,110,859,236 | 1.22% |
| 2026-06-25 | 27.72 | 28.90 | 27.52 | 28.66 | 28.66 | qfq | 38,773,946 | 1,101,267,065 | 4.56% |
| 2026-06-24 | 28.00 | 28.26 | 26.58 | 27.41 | 27.41 | qfq | 34,745,213 | 946,290,456 | -3.49% |
| 2026-06-23 | 27.83 | 29.18 | 27.68 | 28.40 | 28.40 | qfq | 44,906,532 | 1,279,414,341 | 2.90% |
| 2026-06-22 | 26.26 | 27.78 | 26.19 | 27.60 | 27.60 | qfq | 36,634,249 | 996,606,278 | 6.15% |
| 2026-06-18 | 26.46 | 26.46 | 25.49 | 26.00 | 26.00 | qfq | 20,319,930 | 527,015,894 | -1.74% |
| 2026-06-17 | 26.70 | 26.90 | 26.28 | 26.46 | 26.46 | qfq | 24,310,218 | 644,568,700 | -3.08% |
| 2026-06-16 | 26.50 | 27.60 | 26.50 | 27.30 | 27.30 | qfq | 30,225,201 | 820,014,633 | 3.61% |
| 2026-06-15 | 25.95 | 26.52 | 25.60 | 26.35 | 26.35 | qfq | 26,267,122 | 686,851,086 | 1.19% |
| 2026-06-12 | 26.91 | 27.22 | 26.00 | 26.04 | 26.04 | qfq | 39,737,316 | 1,048,150,887 | -6.06% |
| 2026-06-11 | 28.02 | 28.25 | 26.28 | 27.72 | 27.72 | qfq | 59,267,376 | 1,618,603,454 | 2.90% |
| 2026-06-10 | 24.24 | 26.94 | 24.19 | 26.94 | 26.94 | qfq | 30,636,293 | 801,104,195 | 10.00% |
| 2026-06-09 | 24.00 | 24.52 | 23.40 | 24.49 | 24.49 | qfq | 14,170,467 | 340,590,509 | 1.74% |
| 2026-06-08 | 24.47 | 25.10 | 23.90 | 24.07 | 23.77 | qfq | 15,894,004 | 387,630,486 | -3.72% |
| 2026-06-05 | 25.08 | 25.48 | 24.61 | 25.00 | 24.69 | qfq | 15,691,181 | 392,884,775 | -0.87% |
| 2026-06-04 | 24.54 | 25.37 | 24.53 | 25.22 | 24.91 | qfq | 15,693,080 | 394,190,759 | 1.61% |
| 2026-06-03 | 24.61 | 25.03 | 24.30 | 24.82 | 24.51 | qfq | 12,668,810 | 313,021,112 | 0.98% |
| 2026-06-02 | 25.00 | 25.07 | 24.01 | 24.58 | 24.27 | qfq | 11,937,985 | 291,817,816 | -1.21% |
| 2026-06-01 | 24.87 | 25.28 | 24.75 | 24.88 | 24.57 | qfq | 9,285,285 | 232,164,654 | 0.16% |
| 2026-05-29 | 25.54 | 25.63 | 24.75 | 24.84 | 24.53 | qfq | 13,272,279 | 332,410,957 | -2.70% |
| 2026-05-28 | 25.62 | 25.79 | 24.98 | 25.53 | 25.21 | qfq | 12,290,282 | 311,706,421 | -0.35% |
| 2026-05-27 | 26.33 | 26.66 | 25.45 | 25.62 | 25.30 | qfq | 16,703,397 | 433,590,354 | -3.28% |
| 2026-05-26 | 27.03 | 27.04 | 26.13 | 26.49 | 26.16 | qfq | 14,440,449 | 381,602,608 | -1.96% |
| 2026-05-25 | 27.35 | 27.56 | 26.63 | 27.02 | 26.68 | qfq | 17,088,750 | 461,366,115 | -1.28% |
| 2026-05-22 | 27.55 | 27.67 | 27.15 | 27.37 | 27.03 | qfq | 12,070,059 | 330,722,041 | 0.18% |
| 2026-05-21 | 28.95 | 29.07 | 27.30 | 27.32 | 26.98 | qfq | 24,004,289 | 675,180,988 | -5.73% |
| 2026-05-20 | 28.38 | 29.23 | 28.28 | 28.98 | 28.62 | qfq | 14,975,465 | 431,833,740 | 1.26% |
| 2026-05-19 | 28.85 | 28.90 | 27.94 | 28.62 | 28.26 | qfq | 16,952,769 | 480,801,713 | -1.31% |
| 2026-05-18 | 29.48 | 29.83 | 28.66 | 29.00 | 28.64 | qfq | 17,196,400 | 501,113,943 | -3.24% |
| 2026-05-15 | 30.26 | 30.75 | 29.46 | 29.97 | 29.60 | qfq | 22,429,695 | 669,922,236 | -0.96% |
| 2026-05-14 | 30.20 | 31.60 | 30.06 | 30.26 | 29.88 | qfq | 33,963,257 | 1,049,688,941 | 0.20% |
| 2026-05-13 | 29.41 | 30.37 | 28.88 | 30.20 | 29.82 | qfq | 26,298,965 | 778,643,271 | 2.72% |
| 2026-05-12 | 30.90 | 30.90 | 29.35 | 29.40 | 29.03 | qfq | 27,474,624 | 819,572,888 | -5.04% |
| 2026-05-11 | 30.05 | 31.73 | 29.93 | 30.96 | 30.57 | qfq | 36,877,136 | 1,133,165,259 | 3.68% |
| 2026-05-08 | 30.03 | 30.66 | 29.79 | 29.86 | 29.49 | qfq | 22,474,515 | 677,363,846 | -0.57% |
| 2026-05-07 | 31.40 | 31.40 | 29.93 | 30.03 | 29.66 | qfq | 38,046,958 | 1,152,162,896 | -5.24% |
| 2026-05-06 | 31.55 | 31.90 | 31.30 | 31.69 | 31.30 | qfq | 23,061,045 | 729,632,205 | 0.83% |
| 2026-04-30 | 32.46 | 32.85 | 31.25 | 31.43 | 31.04 | qfq | 28,682,016 | 910,268,068 | -2.48% |
| 2026-04-29 | 33.02 | 33.42 | 32.10 | 32.23 | 31.83 | qfq | 33,257,701 | 1,076,958,410 | -2.92% |
| 2026-04-28 | 31.30 | 33.43 | 30.82 | 33.20 | 32.79 | qfq | 46,218,974 | 1,497,078,133 | 6.07% |
| 2026-04-27 | 31.67 | 32.88 | 31.14 | 31.30 | 30.91 | qfq | 38,419,566 | 1,223,877,114 | -1.17% |
| 2026-04-24 | 30.71 | 33.00 | 30.26 | 31.67 | 31.28 | qfq | 42,648,314 | 1,358,681,407 | 3.84% |
| 2026-04-23 | 29.85 | 30.80 | 29.68 | 30.50 | 30.12 | qfq | 28,123,498 | 851,712,276 | 2.01% |
| 2026-04-22 | 30.08 | 30.61 | 29.30 | 29.90 | 29.53 | qfq | 27,576,632 | 821,466,736 | -0.60% |
| 2026-04-21 | 28.36 | 30.87 | 28.01 | 30.08 | 29.71 | qfq | 41,305,237 | 1,225,453,693 | 6.10% |
| 2026-04-20 | 27.93 | 28.76 | 27.54 | 28.35 | 28.00 | qfq | 16,871,076 | 474,463,817 | 1.61% |
| 2026-04-17 | 28.25 | 28.27 | 27.71 | 27.90 | 27.55 | qfq | 11,325,777 | 315,606,615 | -1.20% |
| 2026-04-16 | 28.10 | 28.37 | 27.70 | 28.24 | 27.89 | qfq | 14,386,293 | 403,493,916 | 0.46% |
| 2026-04-15 | 28.72 | 28.93 | 27.94 | 28.11 | 27.76 | qfq | 13,739,533 | 389,090,521 | -0.25% |
| 2026-04-14 | 28.15 | 28.33 | 27.55 | 28.18 | 27.83 | qfq | 12,648,819 | 353,357,925 | 0.32% |
| 2026-04-13 | 29.41 | 29.61 | 27.95 | 28.09 | 27.74 | qfq | 21,100,795 | 596,570,325 | -5.13% |
| 2026-04-10 | 29.30 | 29.97 | 29.21 | 29.61 | 29.24 | qfq | 9,403,662 | 279,324,163 | 0.99% |
| 2026-04-09 | 28.86 | 29.65 | 28.83 | 29.32 | 28.95 | qfq | 11,292,106 | 331,902,215 | 0.69% |
| 2026-04-08 | 27.99 | 29.18 | 27.73 | 29.12 | 28.76 | qfq | 17,624,641 | 506,008,590 | 2.54% |
| 2026-04-07 | 28.00 | 28.94 | 27.89 | 28.40 | 28.05 | qfq | 12,523,300 | 355,513,763 | 2.38% |
| 2026-04-03 | 27.74 | 28.52 | 27.57 | 27.74 | 27.39 | qfq | 9,255,132 | 258,983,063 | 0.36% |
| 2026-04-02 | 27.96 | 28.28 | 27.43 | 27.64 | 27.30 | qfq | 9,752,100 | 271,826,239 | -1.04% |
| 2026-04-01 | 28.13 | 28.29 | 27.62 | 27.93 | 27.58 | qfq | 10,961,804 | 305,078,363 | -0.04% |
| 2026-03-31 | 28.76 | 29.01 | 27.90 | 27.94 | 27.59 | qfq | 11,625,249 | 327,888,846 | -3.39% |
| 2026-03-30 | 29.50 | 29.66 | 28.34 | 28.92 | 28.56 | qfq | 17,601,095 | 508,771,210 | 0.63% |
| 2026-03-27 | 27.65 | 29.19 | 27.60 | 28.74 | 28.38 | qfq | 18,628,292 | 530,144,847 | 3.94% |
| 2026-03-26 | 27.62 | 28.17 | 27.40 | 27.65 | 27.31 | qfq | 9,819,632 | 272,578,042 | -0.25% |
| 2026-03-25 | 27.49 | 27.87 | 26.90 | 27.72 | 27.37 | qfq | 14,612,772 | 403,031,196 | -0.14% |
| 2026-03-24 | 28.49 | 28.65 | 27.02 | 27.76 | 27.41 | qfq | 25,531,238 | 706,616,468 | -5.19% |
| 2026-03-23 | 27.80 | 30.51 | 27.70 | 29.28 | 28.92 | qfq | 32,176,746 | 942,801,320 | 5.48% |
| 2026-03-20 | 28.39 | 28.56 | 27.68 | 27.76 | 27.41 | qfq | 13,120,796 | 367,973,800 | -3.24% |
| 2026-03-19 | 28.72 | 29.83 | 28.38 | 28.69 | 28.33 | qfq | 15,498,328 | 449,525,410 | 0.91% |
| 2026-03-18 | 28.67 | 28.68 | 28.01 | 28.43 | 28.08 | qfq | 10,762,148 | 304,554,681 | -1.28% |
| 2026-03-17 | 30.16 | 30.39 | 28.79 | 28.80 | 28.44 | qfq | 17,663,975 | 517,110,574 | -4.48% |
| 2026-03-16 | 31.74 | 32.35 | 30.14 | 30.15 | 29.77 | qfq | 20,587,607 | 637,709,891 | -4.80% |
| 2026-03-13 | 31.72 | 32.61 | 31.13 | 31.67 | 31.28 | qfq | 24,232,100 | 770,234,568 | 1.96% |
| 2026-03-12 | 30.29 | 31.88 | 29.45 | 31.06 | 30.67 | qfq | 24,509,579 | 752,171,893 | 2.34% |
| 2026-03-11 | 30.79 | 30.91 | 30.20 | 30.35 | 29.97 | qfq | 9,197,346 | 279,962,676 | -1.24% |
| 2026-03-10 | 31.50 | 31.58 | 30.31 | 30.73 | 30.35 | qfq | 11,958,919 | 367,516,078 | -1.35% |
| 2026-03-09 | 31.90 | 32.28 | 30.68 | 31.15 | 30.76 | qfq | 13,949,719 | 436,870,568 | -1.74% |
| 2026-03-06 | 31.31 | 32.29 | 31.26 | 31.70 | 31.30 | qfq | 11,446,185 | 364,887,705 | 0.44% |
| 2026-03-05 | 32.81 | 32.90 | 31.23 | 31.56 | 31.17 | qfq | 16,612,619 | 527,226,674 | -2.74% |
| 2026-03-04 | 32.90 | 34.02 | 32.13 | 32.45 | 32.05 | qfq | 20,573,512 | 679,962,726 | -0.49% |
| 2026-03-03 | 33.55 | 34.18 | 32.40 | 32.61 | 32.20 | qfq | 15,571,786 | 514,029,681 | -2.34% |
| 2026-03-02 | 32.43 | 33.59 | 32.23 | 33.39 | 32.97 | qfq | 18,707,077 | 621,110,567 | 2.61% |
| 2026-02-27 | 32.10 | 32.60 | 32.02 | 32.54 | 32.13 | qfq | 9,513,343 | 308,008,671 | 0.77% |
| 2026-02-26 | 32.32 | 32.36 | 31.82 | 32.29 | 31.89 | qfq | 7,540,136 | 242,076,595 | -0.28% |
| 2026-02-25 | 32.44 | 32.60 | 32.08 | 32.38 | 31.98 | qfq | 8,463,475 | 273,722,135 | -0.67% |
| 2026-02-24 | 31.40 | 32.63 | 31.19 | 32.60 | 32.19 | qfq | 12,634,488 | 404,749,135 | 4.72% |
| 2026-02-13 | 31.31 | 31.76 | 31.12 | 31.13 | 30.74 | qfq | 6,750,076 | 212,184,024 | -1.05% |
| 2026-02-12 | 31.25 | 31.84 | 31.02 | 31.46 | 31.07 | qfq | 6,207,825 | 195,488,441 | 0.61% |
| 2026-02-11 | 30.91 | 31.54 | 30.91 | 31.27 | 30.88 | qfq | 6,419,711 | 201,226,092 | 0.87% |
| 2026-02-10 | 31.03 | 31.27 | 30.75 | 31.00 | 30.61 | qfq | 4,356,728 | 135,172,110 | -0.35% |
| 2026-02-09 | 30.66 | 31.16 | 30.56 | 31.11 | 30.72 | qfq | 7,368,328 | 227,946,507 | 2.78% |
| 2026-02-06 | 30.10 | 30.98 | 29.81 | 30.27 | 29.89 | qfq | 7,744,564 | 236,106,819 | -0.62% |
| 2026-02-05 | 31.26 | 31.37 | 30.25 | 30.46 | 30.08 | qfq | 9,027,703 | 276,645,827 | -2.56% |
| 2026-02-04 | 31.28 | 31.58 | 30.96 | 31.26 | 30.87 | qfq | 7,195,983 | 224,796,904 | -0.32% |
| 2026-02-03 | 30.22 | 31.44 | 30.06 | 31.36 | 30.97 | qfq | 14,708,842 | 454,836,840 | 5.31% |
| 2026-02-02 | 31.11 | 31.30 | 29.75 | 29.78 | 29.41 | qfq | 13,703,027 | 416,288,978 | -4.43% |
| 2026-01-30 | 30.69 | 31.45 | 30.00 | 31.16 | 30.77 | qfq | 17,116,688 | 526,729,480 | 1.17% |
| 2026-01-29 | 31.87 | 32.45 | 30.75 | 30.80 | 30.42 | qfq | 18,017,225 | 569,247,336 | -3.69% |
| 2026-01-28 | 32.15 | 32.48 | 31.63 | 31.98 | 31.58 | qfq | 10,786,132 | 343,611,980 | -0.53% |
| 2026-01-27 | 32.01 | 32.66 | 31.50 | 32.15 | 31.75 | qfq | 10,970,163 | 351,077,398 | 0.03% |
| 2026-01-26 | 33.30 | 33.40 | 31.88 | 32.14 | 31.74 | qfq | 16,715,180 | 541,656,291 | -3.97% |
| 2026-01-23 | 32.89 | 33.60 | 32.51 | 33.47 | 33.05 | qfq | 18,114,476 | 599,834,409 | 1.73% |
| 2026-01-22 | 32.50 | 33.10 | 32.02 | 32.90 | 32.49 | qfq | 15,996,006 | 520,623,561 | 1.54% |
| 2026-01-21 | 32.08 | 32.50 | 31.90 | 32.40 | 32.00 | qfq | 12,216,735 | 393,725,245 | 0.59% |
| 2026-01-20 | 33.20 | 33.43 | 31.82 | 32.21 | 31.81 | qfq | 18,145,496 | 587,757,650 | -3.79% |
| 2026-01-19 | 32.22 | 33.50 | 32.01 | 33.48 | 33.06 | qfq | 19,826,538 | 651,931,484 | 4.95% |
| 2026-01-16 | 32.16 | 32.67 | 31.80 | 31.90 | 31.50 | qfq | 12,123,487 | 388,983,103 | -0.28% |
| 2026-01-15 | 31.60 | 32.20 | 31.41 | 31.99 | 31.59 | qfq | 11,225,325 | 357,440,026 | 0.76% |
| 2026-01-14 | 32.20 | 32.85 | 31.48 | 31.75 | 31.35 | qfq | 20,294,228 | 652,025,336 | -0.97% |
| 2026-01-13 | 34.45 | 34.46 | 31.92 | 32.06 | 31.66 | qfq | 31,156,293 | 1,013,122,768 | -6.99% |
| 2026-01-12 | 33.40 | 34.73 | 33.00 | 34.47 | 34.04 | qfq | 29,836,211 | 1,015,241,856 | 3.64% |
| 2026-01-09 | 33.42 | 34.06 | 32.59 | 33.26 | 32.85 | qfq | 34,392,048 | 1,147,552,385 | 1.28% |
| 2026-01-08 | 31.96 | 34.00 | 31.93 | 32.84 | 32.43 | qfq | 32,121,757 | 1,056,817,110 | 3.34% |
| 2026-01-07 | 31.51 | 32.58 | 31.13 | 31.78 | 31.38 | qfq | 19,801,019 | 630,843,798 | 0.63% |
| 2026-01-06 | 30.70 | 31.79 | 30.55 | 31.58 | 31.19 | qfq | 21,264,680 | 664,371,188 | 3.20% |
| 2026-01-05 | 30.18 | 30.99 | 30.15 | 30.60 | 30.22 | qfq | 16,920,370 | 518,839,433 | 2.44% |
| 2025-12-31 | 29.97 | 30.29 | 29.51 | 29.87 | 29.50 | qfq | 12,908,875 | 385,824,458 | -0.47% |
| 2025-12-30 | 30.56 | 30.67 | 29.87 | 30.01 | 29.64 | qfq | 14,588,122 | 439,851,847 | -2.18% |
| 2025-12-29 | 30.90 | 31.09 | 30.26 | 30.68 | 30.30 | qfq | 15,396,002 | 472,854,934 | -0.97% |
| 2025-12-26 | 30.85 | 31.33 | 30.28 | 30.98 | 30.59 | qfq | 25,300,659 | 781,164,900 | 0.26% |
| 2025-12-25 | 29.80 | 30.99 | 29.66 | 30.90 | 30.51 | qfq | 24,113,474 | 730,304,695 | 3.41% |
| 2025-12-24 | 29.52 | 30.05 | 28.97 | 29.88 | 29.51 | qfq | 12,400,283 | 367,523,234 | 1.08% |
| 2025-12-23 | 30.11 | 30.50 | 29.42 | 29.56 | 29.19 | qfq | 11,722,377 | 349,665,580 | -1.86% |
| 2025-12-22 | 30.00 | 30.29 | 29.60 | 30.12 | 29.74 | qfq | 15,352,147 | 459,437,889 | -0.23% |
| 2025-12-19 | 29.27 | 30.20 | 29.27 | 30.19 | 29.81 | qfq | 25,466,947 | 759,436,575 | 5.41% |
| 2025-12-18 | 28.85 | 29.28 | 28.60 | 28.64 | 28.28 | qfq | 10,864,983 | 313,651,134 | -1.14% |
| 2025-12-17 | 29.03 | 29.30 | 28.46 | 28.97 | 28.61 | qfq | 15,925,553 | 460,200,192 | -0.38% |
| 2025-12-16 | 30.03 | 30.39 | 28.82 | 29.08 | 28.72 | qfq | 21,840,409 | 640,073,510 | -4.75% |
| 2025-12-15 | 30.71 | 31.49 | 30.07 | 30.53 | 30.15 | qfq | 26,468,098 | 808,636,568 | -0.16% |
| 2025-12-12 | 28.90 | 31.10 | 28.87 | 30.58 | 30.20 | qfq | 33,836,597 | 1,019,235,824 | 6.25% |
| 2025-12-11 | 29.00 | 29.33 | 28.68 | 28.78 | 28.42 | qfq | 12,249,373 | 354,937,715 | -0.38% |
| 2025-12-10 | 28.64 | 29.46 | 28.64 | 28.89 | 28.53 | qfq | 14,256,710 | 414,672,261 | 0.66% |
| 2025-12-09 | 28.96 | 29.33 | 28.52 | 28.70 | 28.34 | qfq | 14,303,410 | 412,230,007 | -1.95% |
| 2025-12-08 | 28.28 | 29.57 | 27.88 | 29.27 | 28.91 | qfq | 22,227,694 | 640,915,314 | 4.20% |
| 2025-12-05 | 27.49 | 28.26 | 27.36 | 28.09 | 27.74 | qfq | 9,812,563 | 273,504,649 | 2.44% |
| 2025-12-04 | 28.09 | 28.45 | 27.35 | 27.42 | 27.08 | qfq | 15,486,882 | 430,179,746 | -3.11% |
| 2025-12-03 | 27.82 | 28.60 | 27.75 | 28.30 | 27.95 | qfq | 27,205,412 | 767,966,318 | 5.56% |
| 2025-12-02 | 26.45 | 27.26 | 26.25 | 26.81 | 26.48 | qfq | 9,778,333 | 262,847,276 | 1.40% |
| 2025-12-01 | 26.81 | 26.82 | 26.20 | 26.44 | 26.11 | qfq | 8,623,867 | 227,709,021 | -0.94% |
| 2025-11-28 | 26.38 | 26.80 | 26.21 | 26.69 | 26.36 | qfq | 7,454,944 | 198,394,639 | 0.98% |
| 2025-11-27 | 26.30 | 26.85 | 26.27 | 26.43 | 26.10 | qfq | 7,684,115 | 204,293,322 | 0.69% |
| 2025-11-26 | 26.82 | 26.90 | 26.13 | 26.25 | 25.92 | qfq | 11,061,159 | 292,431,388 | -2.42% |
| 2025-11-25 | 26.38 | 27.34 | 26.26 | 26.90 | 26.56 | qfq | 14,179,754 | 381,519,087 | 2.13% |
| 2025-11-24 | 26.25 | 26.50 | 25.90 | 26.34 | 26.01 | qfq | 8,855,740 | 231,861,096 | 1.11% |
| 2025-11-21 | 26.30 | 26.59 | 25.90 | 26.05 | 25.73 | qfq | 13,357,976 | 350,508,641 | -2.47% |
| 2025-11-20 | 28.28 | 28.49 | 26.65 | 26.71 | 26.38 | qfq | 16,352,360 | 447,657,903 | -5.35% |
| 2025-11-19 | 28.50 | 28.98 | 27.87 | 28.22 | 27.87 | qfq | 13,048,748 | 369,529,580 | -2.08% |
| 2025-11-18 | 29.73 | 29.77 | 28.30 | 28.82 | 28.46 | qfq | 21,753,723 | 629,195,569 | -3.55% |
| 2025-11-17 | 28.70 | 30.48 | 27.87 | 29.88 | 29.51 | qfq | 30,715,247 | 898,540,335 | 4.11% |
| 2025-11-14 | 28.20 | 29.11 | 27.65 | 28.70 | 28.34 | qfq | 21,656,250 | 613,177,669 | 0.60% |
| 2025-11-13 | 28.38 | 28.94 | 27.90 | 28.53 | 28.17 | qfq | 19,468,133 | 554,065,099 | 0.35% |
| 2025-11-12 | 27.76 | 28.88 | 27.25 | 28.43 | 28.08 | qfq | 18,412,657 | 518,308,567 | 1.68% |
| 2025-11-11 | 27.85 | 28.34 | 27.65 | 27.96 | 27.61 | qfq | 13,566,984 | 379,825,459 | -0.21% |
| 2025-11-10 | 28.90 | 29.27 | 27.77 | 28.02 | 27.67 | qfq | 21,151,139 | 596,538,188 | -3.04% |
| 2025-11-07 | 29.00 | 29.41 | 28.50 | 28.90 | 28.54 | qfq | 21,590,685 | 625,762,683 | -0.99% |
| 2025-11-06 | 27.58 | 29.82 | 27.50 | 29.19 | 28.83 | qfq | 35,601,692 | 1,022,680,077 | 5.27% |
| 2025-11-05 | 26.98 | 28.15 | 26.90 | 27.73 | 27.38 | qfq | 23,511,819 | 651,953,356 | 0.11% |
| 2025-11-04 | 27.38 | 28.43 | 27.26 | 27.70 | 27.35 | qfq | 28,822,083 | 801,606,792 | 1.39% |
| 2025-11-03 | 27.85 | 28.16 | 27.07 | 27.32 | 26.98 | qfq | 22,922,116 | 627,803,812 | -1.19% |
| 2025-10-31 | 29.40 | 29.57 | 27.64 | 27.65 | 27.31 | qfq | 48,402,079 | 1,367,038,426 | -6.33% |
| 2025-10-30 | 28.00 | 29.52 | 27.57 | 29.52 | 29.15 | qfq | 49,465,024 | 1,429,560,501 | 9.99% |
| 2025-10-29 | 26.43 | 26.97 | 25.88 | 26.84 | 26.51 | qfq | 18,127,114 | 484,191,216 | 2.68% |
| 2025-10-28 | 25.15 | 26.82 | 25.15 | 26.14 | 25.81 | qfq | 21,440,903 | 558,669,061 | 4.02% |
| 2025-10-27 | 25.01 | 25.69 | 24.96 | 25.13 | 24.82 | qfq | 14,475,453 | 365,167,895 | 1.99% |
| 2025-10-24 | 24.46 | 24.86 | 24.25 | 24.64 | 24.33 | qfq | 7,783,371 | 191,655,743 | 0.24% |
| 2025-10-23 | 24.58 | 24.60 | 23.85 | 24.58 | 24.27 | qfq | 8,609,298 | 208,949,089 | -0.81% |
| 2025-10-22 | 24.71 | 25.03 | 24.31 | 24.78 | 24.37 | qfq | 8,531,333 | 210,821,187 | -0.40% |
| 2025-10-21 | 24.65 | 25.31 | 24.60 | 24.88 | 24.47 | qfq | 10,218,330 | 255,160,123 | 1.18% |
| 2025-10-20 | 24.59 | 25.08 | 24.30 | 24.59 | 24.19 | qfq | 11,969,034 | 295,104,212 | 1.36% |
| 2025-10-17 | 25.69 | 25.87 | 24.19 | 24.26 | 23.86 | qfq | 14,921,932 | 370,255,015 | -5.46% |
| 2025-10-16 | 26.77 | 26.84 | 25.45 | 25.66 | 25.24 | qfq | 18,439,744 | 479,969,223 | -4.07% |
| 2025-10-15 | 27.15 | 27.28 | 26.38 | 26.75 | 26.31 | qfq | 19,906,349 | 534,297,549 | -0.56% |
| 2025-10-14 | 28.32 | 28.81 | 26.65 | 26.90 | 26.46 | qfq | 28,500,888 | 792,851,615 | -1.50% |
| 2025-10-13 | 26.11 | 27.77 | 26.10 | 27.31 | 26.86 | qfq | 23,905,374 | 650,933,982 | 1.04% |
| 2025-10-10 | 27.07 | 27.85 | 26.80 | 27.03 | 26.59 | qfq | 37,515,178 | 1,021,370,439 | 0.86% |
| 2025-10-09 | 25.86 | 26.80 | 25.85 | 26.80 | 26.36 | qfq | 14,598,328 | 386,392,185 | 10.02% |
| 2025-09-30 | 23.43 | 24.54 | 23.37 | 24.36 | 23.96 | qfq | 14,521,970 | 350,437,428 | 3.97% |
| 2025-09-29 | 22.60 | 23.69 | 22.48 | 23.43 | 23.04 | qfq | 12,801,723 | 297,758,685 | 4.37% |
| 2025-09-26 | 22.92 | 22.99 | 22.41 | 22.45 | 22.08 | qfq | 10,338,909 | 233,587,304 | -2.39% |
| 2025-09-25 | 23.29 | 23.45 | 22.90 | 23.00 | 22.62 | qfq | 9,783,438 | 226,082,606 | -1.03% |
| 2025-09-24 | 23.07 | 23.73 | 22.91 | 23.24 | 22.86 | qfq | 10,515,392 | 246,053,438 | 0.30% |
| 2025-09-23 | 23.39 | 23.45 | 22.71 | 23.17 | 22.79 | qfq | 10,660,294 | 244,926,399 | -1.15% |
| 2025-09-22 | 24.54 | 24.61 | 23.32 | 23.44 | 23.05 | qfq | 12,454,458 | 294,821,942 | -4.56% |
| 2025-09-19 | 24.20 | 24.88 | 24.16 | 24.56 | 24.16 | qfq | 6,919,929 | 170,339,398 | 1.36% |
| 2025-09-18 | 24.94 | 25.01 | 24.07 | 24.23 | 23.83 | qfq | 9,496,342 | 233,193,955 | -3.12% |
| 2025-09-17 | 24.13 | 25.22 | 24.08 | 25.01 | 24.60 | qfq | 13,315,829 | 331,075,249 | 3.35% |
| 2025-09-16 | 23.81 | 24.23 | 23.41 | 24.20 | 23.80 | qfq | 8,305,447 | 197,990,873 | 1.72% |
| 2025-09-15 | 24.02 | 24.09 | 23.62 | 23.79 | 23.40 | qfq | 7,623,800 | 181,357,218 | -1.25% |
| 2025-09-12 | 24.69 | 24.82 | 24.03 | 24.09 | 23.69 | qfq | 11,105,200 | 270,405,436 | -2.31% |
| 2025-09-11 | 24.57 | 24.69 | 24.38 | 24.66 | 24.25 | qfq | 7,249,300 | 178,062,940 | 0.20% |
| 2025-09-10 | 24.66 | 25.04 | 24.48 | 24.61 | 24.21 | qfq | 6,747,600 | 166,824,809 | -1.09% |
| 2025-09-09 | 24.41 | 25.80 | 24.33 | 24.88 | 24.47 | qfq | 18,686,606 | 469,390,221 | 2.26% |
| 2025-09-08 | 23.57 | 24.44 | 23.50 | 24.33 | 23.93 | qfq | 12,510,720 | 299,637,542 | 3.53% |
| 2025-09-05 | 23.15 | 23.54 | 23.06 | 23.50 | 23.11 | qfq | 7,584,601 | 176,841,881 | 1.73% |
| 2025-09-04 | 23.70 | 23.95 | 22.70 | 23.10 | 22.72 | qfq | 13,473,287 | 312,953,110 | -2.70% |
| 2025-09-03 | 24.87 | 24.95 | 23.65 | 23.74 | 23.35 | qfq | 16,016,944 | 384,782,445 | -4.24% |
| 2025-09-02 | 24.59 | 25.86 | 24.48 | 24.79 | 24.38 | qfq | 28,827,796 | 724,867,132 | 2.86% |
| 2025-09-01 | 24.65 | 24.78 | 23.89 | 24.10 | 23.70 | qfq | 11,516,368 | 278,458,223 | -1.75% |
| 2025-08-29 | 24.65 | 25.15 | 24.38 | 24.53 | 24.13 | qfq | 12,399,406 | 306,081,293 | -0.53% |
| 2025-08-28 | 24.66 | 24.96 | 24.11 | 24.66 | 24.25 | qfq | 16,628,438 | 408,322,258 | 0.41% |
| 2025-08-27 | 24.15 | 24.65 | 23.91 | 24.56 | 24.16 | qfq | 17,107,892 | 416,141,849 | 1.70% |
| 2025-08-26 | 24.21 | 24.76 | 23.81 | 24.15 | 23.75 | qfq | 14,666,326 | 354,107,674 | 0.84% |
| 2025-08-25 | 23.96 | 24.12 | 23.60 | 23.95 | 23.56 | qfq | 9,951,701 | 237,463,447 | 0.38% |
| 2025-08-22 | 23.54 | 24.10 | 23.45 | 23.86 | 23.47 | qfq | 11,265,501 | 269,152,733 | 0.97% |
| 2025-08-21 | 23.61 | 23.82 | 23.37 | 23.63 | 23.24 | qfq | 11,150,700 | 263,121,331 | 0.08% |
| 2025-08-20 | 23.65 | 23.78 | 23.33 | 23.61 | 23.22 | qfq | 10,167,426 | 239,515,209 | 0.04% |
| 2025-08-19 | 23.72 | 24.27 | 23.49 | 23.60 | 23.21 | qfq | 11,672,521 | 277,756,561 | 0.17% |
| 2025-08-18 | 23.95 | 24.38 | 23.53 | 23.56 | 23.17 | qfq | 13,250,701 | 314,681,597 | -0.80% |
| 2025-08-15 | 23.54 | 23.95 | 23.44 | 23.75 | 23.36 | qfq | 11,008,915 | 261,452,969 | 0.98% |
| 2025-08-14 | 23.08 | 24.05 | 23.04 | 23.52 | 23.13 | qfq | 19,961,174 | 470,273,786 | 2.62% |
| 2025-08-13 | 22.98 | 23.55 | 22.74 | 22.92 | 22.54 | qfq | 13,951,700 | 322,329,089 | 0.53% |
| 2025-08-12 | 22.67 | 22.95 | 22.50 | 22.80 | 22.42 | qfq | 5,006,274 | 113,711,910 | 0.53% |
| 2025-08-11 | 22.85 | 22.98 | 22.58 | 22.68 | 22.31 | qfq | 6,498,554 | 147,576,943 | -0.31% |
| 2025-08-08 | 22.22 | 22.90 | 22.15 | 22.75 | 22.38 | qfq | 9,393,400 | 212,228,717 | 2.39% |
| 2025-08-07 | 22.35 | 22.45 | 22.06 | 22.22 | 21.85 | qfq | 5,429,609 | 120,529,467 | -0.67% |
| 2025-08-06 | 22.34 | 22.55 | 22.23 | 22.37 | 22.00 | qfq | 4,749,087 | 106,086,050 | 0.09% |
| 2025-08-05 | 22.30 | 22.48 | 22.21 | 22.35 | 21.98 | qfq | 5,153,800 | 115,171,954 | 0.04% |
| 2025-08-04 | 22.06 | 22.51 | 21.95 | 22.34 | 21.97 | qfq | 6,392,812 | 142,316,277 | 0.72% |
| 2025-08-01 | 21.93 | 22.37 | 21.93 | 22.18 | 21.82 | qfq | 6,455,518 | 143,316,741 | 1.19% |
| 2025-07-31 | 22.30 | 22.44 | 21.86 | 21.92 | 21.56 | qfq | 9,925,201 | 219,156,118 | -2.14% |
| 2025-07-30 | 22.54 | 23.02 | 22.24 | 22.40 | 22.03 | qfq | 13,513,854 | 305,261,657 | -0.97% |
| 2025-07-29 | 22.18 | 22.72 | 21.51 | 22.62 | 22.25 | qfq | 19,061,630 | 419,627,528 | 1.34% |
| 2025-07-28 | 22.73 | 22.85 | 22.20 | 22.32 | 21.95 | qfq | 13,818,806 | 310,476,074 | -2.02% |
| 2025-07-25 | 22.75 | 23.02 | 22.55 | 22.78 | 22.41 | qfq | 6,676,969 | 152,085,232 | 0.09% |
| 2025-07-24 | 22.35 | 23.05 | 22.19 | 22.76 | 22.39 | qfq | 11,066,590 | 250,712,574 | 1.02% |
| 2025-07-23 | 22.99 | 23.18 | 22.42 | 22.53 | 22.16 | qfq | 12,441,857 | 282,890,523 | -0.44% |
| 2025-07-22 | 21.92 | 22.72 | 21.77 | 22.63 | 22.26 | qfq | 14,287,938 | 320,010,085 | 3.24% |
| 2025-07-21 | 21.83 | 21.96 | 21.55 | 21.92 | 21.56 | qfq | 9,292,517 | 202,257,640 | 0.05% |
| 2025-07-18 | 21.88 | 22.10 | 21.64 | 21.91 | 21.55 | qfq | 7,821,600 | 170,873,590 | 0.32% |
| 2025-07-17 | 21.90 | 22.10 | 21.69 | 21.84 | 21.48 | qfq | 10,601,305 | 231,299,834 | -0.59% |
| 2025-07-16 | 21.67 | 22.07 | 21.36 | 21.97 | 21.61 | qfq | 18,057,647 | 393,142,997 | 1.29% |
| 2025-07-15 | 20.59 | 21.73 | 20.58 | 21.69 | 21.33 | qfq | 29,650,543 | 630,794,858 | 5.34% |
| 2025-07-14 | 20.80 | 20.92 | 20.48 | 20.59 | 20.25 | qfq | 10,912,099 | 226,508,219 | -0.63% |
| 2025-07-11 | 20.45 | 21.08 | 20.36 | 20.72 | 20.38 | qfq | 13,357,194 | 277,234,354 | 0.88% |
| 2025-07-10 | 19.81 | 20.84 | 19.78 | 20.54 | 20.20 | qfq | 19,483,045 | 397,091,596 | 4.00% |
| 2025-07-09 | 20.13 | 20.19 | 19.70 | 19.75 | 19.43 | qfq | 7,977,600 | 158,372,243 | -1.64% |
| 2025-07-08 | 20.23 | 20.24 | 19.98 | 20.08 | 19.75 | qfq | 8,056,470 | 161,788,307 | -0.94% |
| 2025-07-07 | 20.13 | 20.58 | 20.03 | 20.27 | 19.94 | qfq | 11,530,269 | 234,264,387 | 0.95% |
| 2025-07-04 | 19.73 | 20.50 | 19.71 | 20.08 | 19.75 | qfq | 16,602,400 | 336,067,543 | 2.24% |
| 2025-07-03 | 19.39 | 19.70 | 19.32 | 19.64 | 19.32 | qfq | 8,786,711 | 171,761,252 | 1.29% |
| 2025-07-02 | 19.50 | 19.66 | 19.25 | 19.39 | 19.07 | qfq | 8,667,650 | 168,087,708 | -0.51% |
| 2025-07-01 | 19.42 | 19.53 | 19.37 | 19.49 | 19.17 | qfq | 4,165,300 | 81,019,417 | 0.36% |
| 2025-06-30 | 19.49 | 19.57 | 19.32 | 19.42 | 19.10 | qfq | 5,689,989 | 110,432,278 | 0.05% |
| 2025-06-27 | 19.41 | 19.58 | 19.39 | 19.41 | 19.09 | qfq | 4,328,785 | 84,250,692 | -0.05% |
| 2025-06-26 | 19.53 | 19.62 | 19.38 | 19.42 | 19.10 | qfq | 4,579,200 | 89,214,796 | -0.72% |
| 2025-06-25 | 19.60 | 19.60 | 19.30 | 19.56 | 19.24 | qfq | 5,779,400 | 112,364,088 | 0.26% |
| 2025-06-24 | 19.12 | 19.53 | 19.08 | 19.51 | 19.19 | qfq | 5,055,801 | 97,899,512 | 2.25% |
| 2025-06-23 | 18.98 | 19.17 | 18.89 | 19.08 | 18.77 | qfq | 4,346,244 | 82,632,966 | 0.26% |
| 2025-06-20 | 19.17 | 19.40 | 19.03 | 19.03 | 18.72 | qfq | 5,376,713 | 103,105,778 | -0.99% |
| 2025-06-19 | 19.19 | 19.35 | 19.13 | 19.22 | 18.90 | qfq | 4,574,011 | 88,042,725 | 0.10% |
| 2025-06-18 | 19.22 | 19.27 | 19.07 | 19.20 | 18.88 | qfq | 2,758,922 | 52,859,055 | -0.26% |
| 2025-06-17 | 19.23 | 19.33 | 19.16 | 19.25 | 18.93 | qfq | 2,844,911 | 54,741,258 | 0.21% |
| 2025-06-16 | 19.31 | 19.50 | 19.16 | 19.21 | 18.89 | qfq | 5,770,424 | 111,240,120 | -0.77% |
| 2025-06-13 | 19.54 | 19.60 | 19.31 | 19.36 | 19.04 | qfq | 4,763,550 | 92,585,607 | -0.82% |
| 2025-06-12 | 19.64 | 19.64 | 19.41 | 19.52 | 19.20 | qfq | 3,515,800 | 68,602,303 | -0.31% |
| 2025-06-11 | 19.50 | 19.71 | 19.47 | 19.58 | 19.26 | qfq | 4,425,100 | 86,870,338 | 0.41% |
| 2025-06-10 | 19.45 | 19.68 | 19.32 | 19.50 | 19.18 | qfq | 7,208,100 | 140,704,528 | 0.67% |
| 2025-06-09 | 19.24 | 19.45 | 19.16 | 19.37 | 19.05 | qfq | 4,480,468 | 86,589,907 | 0.94% |
| 2025-06-06 | 19.11 | 19.32 | 19.09 | 19.19 | 18.87 | qfq | 4,723,500 | 90,851,818 | 0.42% |
| 2025-06-05 | 19.22 | 19.30 | 19.02 | 19.11 | 18.80 | qfq | 5,075,970 | 96,911,852 | -0.42% |
| 2025-06-04 | 19.20 | 19.35 | 19.11 | 19.19 | 18.87 | qfq | 4,771,533 | 91,760,544 | -0.05% |
| 2025-06-03 | 18.95 | 19.27 | 18.91 | 19.20 | 18.88 | qfq | 6,062,449 | 115,697,420 | 0.95% |
| 2025-05-30 | 19.28 | 19.32 | 19.00 | 19.02 | 18.71 | qfq | 6,055,317 | 115,714,407 | -1.40% |
| 2025-05-29 | 19.22 | 19.43 | 19.16 | 19.29 | 18.97 | qfq | 4,862,220 | 93,952,461 | 0.31% |
| 2025-05-28 | 19.41 | 19.45 | 19.18 | 19.23 | 18.91 | qfq | 4,764,667 | 91,792,938 | -0.93% |
| 2025-05-27 | 19.59 | 19.60 | 19.37 | 19.41 | 19.09 | qfq | 3,123,700 | 60,687,353 | -0.77% |
| 2025-05-26 | 19.56 | 19.65 | 19.41 | 19.56 | 19.24 | qfq | 3,414,000 | 66,707,334 | 0.00% |
| 2025-05-23 | 19.66 | 19.90 | 19.55 | 19.56 | 19.24 | qfq | 4,424,761 | 87,392,638 | -0.81% |
| 2025-05-22 | 19.91 | 19.98 | 19.70 | 19.72 | 19.40 | qfq | 3,242,359 | 64,212,118 | -1.25% |
| 2025-05-21 | 19.90 | 20.04 | 19.83 | 19.97 | 19.64 | qfq | 3,295,200 | 65,676,939 | 0.45% |
| 2025-05-20 | 19.94 | 20.00 | 19.84 | 19.88 | 19.55 | qfq | 3,301,049 | 65,732,442 | -0.35% |
| 2025-05-19 | 19.88 | 19.97 | 19.62 | 19.95 | 19.62 | qfq | 4,470,096 | 88,432,016 | 0.76% |
| 2025-05-16 | 19.68 | 19.93 | 19.65 | 19.80 | 19.47 | qfq | 4,559,331 | 90,368,187 | 0.25% |
| 2025-05-15 | 20.07 | 20.12 | 19.66 | 19.75 | 19.43 | qfq | 6,502,523 | 128,945,674 | -3.04% |
| 2025-05-14 | 20.39 | 20.42 | 20.18 | 20.37 | 19.74 | qfq | 6,623,576 | 134,556,569 | -0.20% |
| 2025-05-13 | 20.67 | 20.67 | 20.37 | 20.41 | 19.78 | qfq | 4,750,001 | 97,088,096 | -0.54% |
| 2025-05-12 | 20.42 | 20.63 | 20.35 | 20.52 | 19.89 | qfq | 8,403,302 | 172,139,522 | 0.84% |
| 2025-05-09 | 20.11 | 20.50 | 19.99 | 20.35 | 19.72 | qfq | 7,978,600 | 161,752,138 | 1.09% |
| 2025-05-08 | 20.23 | 20.33 | 20.00 | 20.13 | 19.51 | qfq | 6,012,300 | 121,248,175 | -0.49% |
| 2025-05-07 | 20.20 | 20.34 | 19.96 | 20.23 | 19.60 | qfq | 8,951,222 | 180,566,384 | 1.15% |
| 2025-05-06 | 20.03 | 20.11 | 19.81 | 20.00 | 19.38 | qfq | 8,276,167 | 165,189,970 | 0.35% |
| 2025-04-30 | 20.21 | 20.50 | 19.87 | 19.93 | 19.31 | qfq | 9,543,052 | 191,317,654 | -1.43% |
| 2025-04-29 | 19.40 | 20.55 | 19.19 | 20.22 | 19.59 | qfq | 18,863,248 | 379,989,909 | 5.97% |
| 2025-04-28 | 19.20 | 19.23 | 18.86 | 19.08 | 18.49 | qfq | 4,708,233 | 89,478,139 | -0.73% |
| 2025-04-25 | 19.38 | 19.48 | 19.08 | 19.22 | 18.63 | qfq | 5,536,938 | 106,462,468 | -1.23% |
| 2025-04-24 | 19.53 | 19.70 | 19.32 | 19.46 | 18.86 | qfq | 3,521,833 | 68,626,483 | -0.36% |
| 2025-04-23 | 19.46 | 19.80 | 19.33 | 19.53 | 18.93 | qfq | 7,129,210 | 139,449,515 | 0.72% |
| 2025-04-22 | 19.50 | 19.55 | 19.29 | 19.39 | 18.79 | qfq | 3,796,034 | 73,730,972 | -0.62% |
| 2025-04-21 | 19.31 | 19.59 | 19.15 | 19.51 | 18.91 | qfq | 4,566,900 | 88,896,976 | 0.93% |
| 2025-04-18 | 19.19 | 19.48 | 19.14 | 19.33 | 18.73 | qfq | 3,429,584 | 66,273,701 | 0.16% |
| 2025-04-17 | 19.21 | 19.52 | 19.12 | 19.30 | 18.70 | qfq | 5,041,115 | 97,540,578 | -0.26% |
| 2025-04-16 | 19.57 | 19.58 | 19.02 | 19.35 | 18.75 | qfq | 7,135,500 | 137,414,565 | -1.48% |
| 2025-04-15 | 20.32 | 20.32 | 19.55 | 19.64 | 19.03 | qfq | 10,742,422 | 212,656,106 | -3.35% |
| 2025-04-14 | 19.40 | 20.41 | 19.37 | 20.32 | 19.69 | qfq | 15,273,849 | 305,512,561 | 5.89% |
| 2025-04-11 | 19.01 | 19.40 | 18.93 | 19.19 | 18.60 | qfq | 5,653,100 | 108,682,663 | 0.42% |
| 2025-04-10 | 19.02 | 19.45 | 18.82 | 19.11 | 18.52 | qfq | 9,207,400 | 176,347,893 | 2.03% |
| 2025-04-09 | 18.39 | 18.82 | 17.87 | 18.73 | 18.15 | qfq | 8,595,516 | 158,592,883 | 1.13% |
| 2025-04-08 | 18.20 | 18.88 | 18.17 | 18.52 | 17.95 | qfq | 9,669,648 | 178,340,683 | 1.76% |
| 2025-04-07 | 19.30 | 19.49 | 18.20 | 18.20 | 17.64 | qfq | 11,345,232 | 210,541,076 | -9.99% |
| 2025-04-03 | 20.07 | 20.58 | 20.02 | 20.22 | 19.59 | qfq | 6,108,921 | 123,852,743 | -0.49% |
| 2025-04-02 | 20.90 | 20.99 | 20.28 | 20.32 | 19.69 | qfq | 10,413,523 | 214,221,496 | -2.91% |
| 2025-04-01 | 20.71 | 21.04 | 20.58 | 20.93 | 20.28 | qfq | 5,385,895 | 112,351,996 | 1.45% |
| 2025-03-31 | 21.18 | 21.28 | 20.53 | 20.63 | 19.99 | qfq | 8,945,183 | 186,682,067 | -3.10% |
| 2025-03-28 | 21.51 | 21.73 | 21.13 | 21.29 | 20.63 | qfq | 10,105,049 | 215,272,080 | -1.80% |
| 2025-03-27 | 21.82 | 21.96 | 21.42 | 21.68 | 21.01 | qfq | 12,695,742 | 275,216,023 | -0.96% |
| 2025-03-26 | 21.51 | 22.29 | 21.40 | 21.89 | 21.21 | qfq | 15,274,458 | 334,577,971 | 1.72% |
| 2025-03-25 | 21.30 | 21.65 | 21.23 | 21.52 | 20.85 | qfq | 9,574,920 | 205,126,289 | 1.03% |
| 2025-03-24 | 21.00 | 21.67 | 21.00 | 21.30 | 20.64 | qfq | 12,137,779 | 258,746,307 | 1.24% |
| 2025-03-21 | 20.91 | 21.48 | 20.88 | 21.04 | 20.39 | qfq | 10,197,501 | 215,702,774 | 0.14% |
| 2025-03-20 | 21.55 | 21.58 | 21.01 | 21.01 | 20.36 | qfq | 13,830,991 | 293,232,013 | -3.00% |
| 2025-03-19 | 21.17 | 21.76 | 20.94 | 21.66 | 20.99 | qfq | 16,657,151 | 357,485,786 | 2.36% |
| 2025-03-18 | 21.15 | 21.35 | 20.75 | 21.16 | 20.51 | qfq | 14,242,314 | 300,536,785 | 0.14% |
| 2025-03-17 | 20.81 | 21.17 | 20.68 | 21.13 | 20.48 | qfq | 12,648,724 | 264,911,287 | 1.59% |
| 2025-03-14 | 20.42 | 21.00 | 20.22 | 20.80 | 20.16 | qfq | 11,638,198 | 240,865,002 | 1.81% |
| 2025-03-13 | 20.55 | 20.69 | 20.28 | 20.43 | 19.80 | qfq | 6,106,411 | 124,769,735 | -0.78% |
| 2025-03-12 | 20.93 | 20.99 | 20.58 | 20.59 | 19.95 | qfq | 9,914,954 | 204,724,678 | -1.62% |
| 2025-03-11 | 20.38 | 21.04 | 20.27 | 20.93 | 20.28 | qfq | 10,132,728 | 210,528,136 | 1.95% |
| 2025-03-10 | 20.94 | 21.12 | 20.36 | 20.53 | 19.89 | qfq | 9,712,487 | 200,268,371 | -2.19% |
| 2025-03-07 | 20.21 | 21.38 | 20.12 | 20.99 | 20.34 | qfq | 19,591,421 | 412,392,899 | 3.65% |
| 2025-03-06 | 20.18 | 20.30 | 19.91 | 20.25 | 19.62 | qfq | 9,613,773 | 193,652,491 | 0.75% |
| 2025-03-05 | 20.30 | 20.46 | 20.00 | 20.10 | 19.48 | qfq | 6,412,463 | 128,968,867 | -0.89% |
| 2025-03-04 | 20.40 | 20.50 | 20.13 | 20.28 | 19.65 | qfq | 7,326,907 | 148,692,521 | -1.07% |
| 2025-03-03 | 19.96 | 20.99 | 19.94 | 20.50 | 19.87 | qfq | 12,079,251 | 248,846,802 | 2.50% |
| 2025-02-28 | 20.40 | 20.67 | 19.93 | 20.00 | 19.38 | qfq | 11,323,920 | 229,242,645 | -2.25% |
| 2025-02-27 | 20.40 | 20.68 | 20.12 | 20.46 | 19.83 | qfq | 12,755,012 | 260,030,703 | 0.15% |
| 2025-02-26 | 20.73 | 20.90 | 20.28 | 20.43 | 19.80 | qfq | 11,150,475 | 228,284,062 | -1.21% |
| 2025-02-25 | 20.70 | 20.97 | 20.53 | 20.68 | 20.04 | qfq | 5,384,793 | 111,580,755 | -1.05% |
| 2025-02-24 | 21.00 | 21.05 | 20.72 | 20.90 | 20.25 | qfq | 6,877,350 | 143,419,168 | -0.52% |
| 2025-02-21 | 20.82 | 21.13 | 20.61 | 21.01 | 20.36 | qfq | 9,678,336 | 202,311,365 | 0.86% |
| 2025-02-20 | 20.85 | 20.99 | 20.43 | 20.83 | 20.19 | qfq | 7,130,633 | 147,449,371 | -0.24% |
| 2025-02-19 | 20.61 | 20.89 | 20.50 | 20.88 | 20.23 | qfq | 5,939,034 | 123,006,735 | 0.87% |
| 2025-02-18 | 20.93 | 21.23 | 20.63 | 20.70 | 20.06 | qfq | 7,764,001 | 162,802,344 | -1.10% |
| 2025-02-17 | 21.83 | 21.97 | 20.63 | 20.93 | 20.28 | qfq | 14,659,518 | 307,403,301 | -3.77% |
| 2025-02-14 | 20.99 | 22.04 | 20.99 | 21.75 | 21.08 | qfq | 12,361,734 | 267,970,872 | 3.18% |
| 2025-02-13 | 21.42 | 21.63 | 21.01 | 21.08 | 20.43 | qfq | 6,639,600 | 141,330,171 | -1.59% |
| 2025-02-12 | 20.98 | 21.55 | 20.80 | 21.42 | 20.76 | qfq | 7,944,472 | 168,179,204 | 1.81% |
| 2025-02-11 | 21.08 | 21.15 | 20.56 | 21.04 | 20.39 | qfq | 5,754,483 | 120,161,792 | -0.14% |
| 2025-02-10 | 20.98 | 21.36 | 20.71 | 21.07 | 20.42 | qfq | 6,152,289 | 129,562,778 | 0.67% |
| 2025-02-07 | 20.36 | 21.30 | 20.03 | 20.93 | 20.28 | qfq | 10,604,434 | 219,758,903 | 3.21% |
| 2025-02-06 | 20.25 | 20.35 | 20.03 | 20.28 | 19.65 | qfq | 6,442,595 | 130,287,145 | -0.10% |
| 2025-02-05 | 20.67 | 20.81 | 20.29 | 20.30 | 19.67 | qfq | 4,364,900 | 89,134,710 | -1.60% |
| 2025-01-27 | 20.73 | 20.99 | 20.63 | 20.63 | 19.99 | qfq | 4,817,881 | 100,087,650 | -0.58% |
| 2025-01-24 | 20.49 | 20.86 | 20.45 | 20.75 | 20.11 | qfq | 4,287,900 | 88,673,150 | 0.97% |
| 2025-01-23 | 20.86 | 20.99 | 20.50 | 20.55 | 19.91 | qfq | 4,487,268 | 93,112,354 | -0.92% |
| 2025-01-22 | 20.70 | 20.83 | 20.46 | 20.74 | 20.10 | qfq | 3,793,656 | 78,330,218 | -0.29% |
| 2025-01-21 | 21.08 | 21.16 | 20.60 | 20.80 | 20.16 | qfq | 4,469,083 | 92,797,755 | -1.19% |
| 2025-01-20 | 20.80 | 21.13 | 20.74 | 21.05 | 20.40 | qfq | 5,812,400 | 121,756,967 | 1.79% |
| 2025-01-17 | 20.10 | 20.92 | 20.10 | 20.68 | 20.04 | qfq | 6,480,700 | 133,697,036 | 2.27% |
| 2025-01-16 | 20.16 | 20.58 | 20.08 | 20.22 | 19.59 | qfq | 5,695,701 | 115,847,746 | 1.10% |
| 2025-01-15 | 20.50 | 20.77 | 19.94 | 20.00 | 19.38 | qfq | 7,829,174 | 158,260,221 | -0.55% |
| 2025-01-14 | 19.60 | 20.13 | 19.42 | 20.11 | 19.49 | qfq | 5,851,713 | 116,378,653 | 2.60% |
| 2025-01-13 | 19.40 | 19.91 | 19.35 | 19.60 | 18.99 | qfq | 5,185,900 | 101,757,462 | 0.51% |
| 2025-01-10 | 19.93 | 20.08 | 19.50 | 19.50 | 18.90 | qfq | 5,749,589 | 113,480,529 | -2.16% |
| 2025-01-09 | 20.23 | 20.38 | 19.90 | 19.93 | 19.31 | qfq | 5,399,954 | 108,628,191 | -2.16% |
| 2025-01-08 | 20.16 | 20.55 | 19.71 | 20.37 | 19.74 | qfq | 5,724,852 | 114,949,780 | 1.04% |
| 2025-01-07 | 20.23 | 20.36 | 20.02 | 20.16 | 19.54 | qfq | 4,175,523 | 84,219,721 | -0.84% |
| 2025-01-06 | 20.56 | 20.60 | 20.13 | 20.33 | 19.70 | qfq | 5,864,200 | 119,223,322 | -0.39% |
| 2025-01-03 | 20.91 | 21.15 | 20.38 | 20.41 | 19.78 | qfq | 7,468,000 | 154,872,643 | -2.06% |
| 2025-01-02 | 21.80 | 21.96 | 20.71 | 20.84 | 20.20 | qfq | 11,473,602 | 243,147,423 | -4.40% |
| 2024-12-31 | 22.14 | 22.18 | 21.75 | 21.80 | 21.13 | qfq | 10,291,640 | 225,309,450 | -1.62% |
| 2024-12-30 | 22.07 | 22.57 | 22.01 | 22.16 | 21.47 | qfq | 7,867,100 | 175,162,918 | -0.09% |
| 2024-12-27 | 22.11 | 22.74 | 22.08 | 22.18 | 21.49 | qfq | 6,651,600 | 148,859,309 | 0.27% |
| 2024-12-26 | 22.10 | 22.18 | 21.90 | 22.12 | 21.44 | qfq | 5,313,100 | 117,153,838 | -0.14% |
| 2024-12-25 | 22.54 | 22.60 | 21.82 | 22.15 | 21.46 | qfq | 8,569,592 | 189,304,489 | -2.03% |
| 2024-12-24 | 22.21 | 22.80 | 22.09 | 22.61 | 21.91 | qfq | 6,632,514 | 148,696,258 | 1.44% |
| 2024-12-23 | 21.86 | 23.13 | 21.86 | 22.29 | 21.60 | qfq | 12,606,276 | 286,712,863 | 1.97% |
| 2024-12-20 | 22.10 | 22.11 | 21.82 | 21.86 | 21.18 | qfq | 7,705,736 | 168,976,823 | -1.13% |
| 2024-12-19 | 22.20 | 22.26 | 21.81 | 22.11 | 21.43 | qfq | 6,845,489 | 151,200,848 | 0.00% |
| 2024-12-18 | 22.87 | 23.07 | 22.07 | 22.11 | 21.43 | qfq | 12,149,272 | 271,438,966 | -3.32% |
| 2024-12-17 | 23.15 | 23.24 | 22.72 | 22.87 | 22.16 | qfq | 6,810,584 | 156,284,119 | -1.42% |
| 2024-12-16 | 24.43 | 24.49 | 23.03 | 23.20 | 22.48 | qfq | 11,368,334 | 267,142,570 | -5.07% |
| 2024-12-13 | 24.71 | 25.22 | 24.43 | 24.44 | 23.68 | qfq | 8,805,585 | 218,881,919 | -1.65% |
| 2024-12-12 | 24.35 | 25.13 | 23.96 | 24.85 | 24.08 | qfq | 7,900,990 | 195,198,329 | 2.47% |
| 2024-12-11 | 23.82 | 24.60 | 23.68 | 24.25 | 23.50 | qfq | 8,950,581 | 217,367,579 | 1.85% |
| 2024-12-10 | 24.05 | 24.69 | 23.67 | 23.81 | 23.07 | qfq | 13,753,088 | 333,408,714 | 2.01% |
| 2024-12-09 | 23.48 | 23.69 | 23.15 | 23.34 | 22.62 | qfq | 5,277,118 | 123,324,653 | -0.43% |
| 2024-12-06 | 23.39 | 23.63 | 23.12 | 23.44 | 22.71 | qfq | 4,113,253 | 96,255,277 | 0.69% |
| 2024-12-05 | 23.81 | 23.83 | 23.04 | 23.28 | 22.56 | qfq | 8,237,998 | 191,897,237 | -2.47% |
| 2024-12-04 | 23.35 | 24.14 | 23.25 | 23.87 | 23.13 | qfq | 8,086,700 | 192,583,579 | 1.79% |
| 2024-12-03 | 24.04 | 24.05 | 23.15 | 23.45 | 22.72 | qfq | 9,041,897 | 212,221,592 | -2.45% |
| 2024-12-02 | 23.75 | 24.30 | 23.63 | 24.04 | 23.30 | qfq | 5,214,191 | 125,394,474 | 0.80% |
| 2024-11-29 | 23.32 | 23.98 | 23.17 | 23.85 | 23.11 | qfq | 7,590,200 | 179,320,559 | 2.27% |
| 2024-11-28 | 23.99 | 24.00 | 23.19 | 23.32 | 22.60 | qfq | 8,151,808 | 190,387,421 | -2.67% |
| 2024-11-27 | 23.58 | 23.96 | 23.03 | 23.96 | 23.22 | qfq | 8,254,793 | 193,447,583 | 0.76% |
| 2024-11-26 | 24.14 | 24.20 | 23.70 | 23.78 | 23.04 | qfq | 5,697,579 | 136,417,425 | -1.08% |
| 2024-11-25 | 24.66 | 24.87 | 23.79 | 24.04 | 23.30 | qfq | 9,576,589 | 231,427,405 | -2.95% |
| 2024-11-22 | 24.38 | 26.28 | 23.99 | 24.77 | 24.00 | qfq | 17,534,251 | 444,709,048 | 0.36% |
| 2024-11-21 | 24.79 | 25.16 | 24.38 | 24.68 | 23.92 | qfq | 6,982,851 | 172,861,263 | 0.08% |
| 2024-11-20 | 24.18 | 24.98 | 24.10 | 24.66 | 23.90 | qfq | 7,152,902 | 175,950,835 | 1.48% |
| 2024-11-19 | 24.08 | 24.50 | 23.65 | 24.30 | 23.55 | qfq | 8,208,730 | 198,056,539 | 0.41% |
| 2024-11-18 | 24.80 | 25.02 | 24.03 | 24.20 | 23.45 | qfq | 8,905,886 | 217,531,949 | -2.42% |
| 2024-11-15 | 25.45 | 25.69 | 24.76 | 24.80 | 24.03 | qfq | 5,549,068 | 139,486,808 | -3.28% |
| 2024-11-14 | 26.31 | 26.90 | 25.45 | 25.64 | 24.85 | qfq | 6,863,444 | 177,340,917 | -2.51% |
| 2024-11-13 | 26.16 | 26.40 | 25.60 | 26.30 | 25.49 | qfq | 9,289,338 | 241,021,697 | -0.30% |
| 2024-11-12 | 26.45 | 27.06 | 26.12 | 26.38 | 25.56 | qfq | 8,755,923 | 232,624,127 | -0.26% |
| 2024-11-11 | 27.00 | 27.55 | 26.16 | 26.45 | 25.63 | qfq | 13,130,378 | 350,889,944 | -2.51% |
| 2024-11-08 | 26.80 | 27.77 | 26.80 | 27.13 | 26.29 | qfq | 11,345,448 | 308,586,990 | 2.30% |
| 2024-11-07 | 26.30 | 26.96 | 26.08 | 26.52 | 25.70 | qfq | 10,469,701 | 277,201,163 | 0.76% |
| 2024-11-06 | 26.27 | 26.73 | 25.67 | 26.32 | 25.51 | qfq | 13,553,249 | 353,607,199 | -0.68% |
| 2024-11-05 | 26.30 | 26.87 | 25.95 | 26.50 | 25.68 | qfq | 14,118,197 | 372,636,595 | 0.68% |
| 2024-11-04 | 26.61 | 27.61 | 25.84 | 26.32 | 25.51 | qfq | 16,032,040 | 426,622,242 | -0.08% |
| 2024-11-01 | 24.69 | 26.97 | 24.60 | 26.34 | 25.53 | qfq | 19,110,741 | 503,277,029 | 4.69% |
| 2024-10-31 | 25.51 | 26.05 | 24.94 | 25.16 | 24.38 | qfq | 12,454,197 | 316,670,852 | -1.37% |
| 2024-10-30 | 25.85 | 26.20 | 24.90 | 25.51 | 24.72 | qfq | 16,713,352 | 428,668,417 | 0.55% |
| 2024-10-29 | 24.66 | 25.59 | 24.31 | 25.37 | 24.59 | qfq | 18,173,438 | 455,495,689 | 2.88% |
| 2024-10-28 | 23.23 | 25.20 | 23.18 | 24.66 | 23.90 | qfq | 23,881,562 | 585,669,129 | 6.38% |
| 2024-10-25 | 23.06 | 23.56 | 23.00 | 23.18 | 22.46 | qfq | 8,110,242 | 188,721,296 | 0.52% |
| 2024-10-24 | 23.70 | 23.74 | 22.99 | 23.06 | 22.35 | qfq | 5,170,137 | 120,293,016 | -3.43% |
| 2024-10-23 | 23.62 | 24.28 | 23.31 | 23.88 | 23.14 | qfq | 8,880,576 | 211,707,374 | 1.10% |
| 2024-10-22 | 23.69 | 23.69 | 23.14 | 23.62 | 22.89 | qfq | 8,159,300 | 191,016,102 | -0.13% |
| 2024-10-21 | 23.20 | 24.15 | 23.00 | 23.65 | 22.92 | qfq | 14,436,400 | 341,686,118 | 3.50% |
| 2024-10-18 | 21.67 | 23.48 | 21.51 | 22.85 | 22.14 | qfq | 16,580,586 | 375,260,322 | 5.45% |
| 2024-10-17 | 21.28 | 22.40 | 21.12 | 21.67 | 21.00 | qfq | 12,900,888 | 281,638,182 | 2.70% |
| 2024-10-16 | 20.77 | 21.61 | 20.52 | 21.10 | 20.45 | qfq | 8,859,798 | 187,622,813 | 0.96% |
| 2024-10-15 | 21.63 | 21.73 | 20.90 | 20.90 | 20.25 | qfq | 8,347,123 | 177,534,626 | -3.86% |
| 2024-10-14 | 21.09 | 22.10 | 20.45 | 21.74 | 21.07 | qfq | 14,402,890 | 307,472,321 | 3.38% |
| 2024-10-11 | 22.49 | 22.60 | 20.75 | 21.03 | 20.38 | qfq | 10,959,171 | 234,565,748 | -6.12% |
| 2024-10-10 | 22.11 | 22.95 | 22.06 | 22.40 | 21.71 | qfq | 19,401,128 | 437,709,602 | 4.04% |
| 2024-10-09 | 23.22 | 23.22 | 21.46 | 21.53 | 20.86 | qfq | 23,842,215 | 531,141,630 | -8.81% |
| 2024-10-08 | 25.99 | 25.99 | 22.85 | 23.61 | 22.88 | qfq | 37,862,741 | 912,870,447 | -0.08% |
| 2024-09-30 | 22.35 | 23.63 | 22.31 | 23.63 | 22.90 | qfq | 24,527,671 | 567,295,227 | 10.01% |
| 2024-09-27 | 20.11 | 21.48 | 20.09 | 21.48 | 20.82 | qfq | 23,479,356 | 494,059,291 | 9.98% |
| 2024-09-26 | 17.98 | 19.54 | 17.81 | 19.53 | 18.93 | qfq | 14,033,323 | 263,516,066 | 8.50% |
| 2024-09-25 | 18.29 | 18.49 | 17.94 | 18.00 | 17.44 | qfq | 9,760,894 | 177,661,439 | 0.33% |
| 2024-09-24 | 16.91 | 17.95 | 16.86 | 17.94 | 17.39 | qfq | 14,329,801 | 252,228,389 | 7.23% |
| 2024-09-23 | 16.65 | 17.14 | 16.55 | 16.73 | 16.21 | qfq | 4,447,300 | 74,846,126 | 0.18% |
| 2024-09-20 | 17.35 | 17.40 | 16.61 | 16.70 | 16.18 | qfq | 6,666,400 | 112,399,248 | -4.02% |
| 2024-09-19 | 16.98 | 17.75 | 16.82 | 17.40 | 16.86 | qfq | 4,792,386 | 83,282,098 | 2.90% |
| 2024-09-18 | 16.68 | 17.01 | 16.51 | 16.91 | 16.39 | qfq | 3,849,081 | 64,484,822 | 1.44% |
| 2024-09-13 | 17.16 | 17.22 | 16.66 | 16.67 | 16.15 | qfq | 4,563,254 | 76,804,122 | -2.91% |
| 2024-09-12 | 17.40 | 17.56 | 17.16 | 17.17 | 16.64 | qfq | 2,574,301 | 44,586,203 | -1.66% |
| 2024-09-11 | 17.16 | 17.62 | 17.00 | 17.46 | 16.92 | qfq | 3,458,739 | 60,198,267 | 1.75% |
| 2024-09-10 | 17.07 | 17.24 | 16.84 | 17.16 | 16.63 | qfq | 3,900,922 | 66,369,048 | 0.53% |
| 2024-09-09 | 17.10 | 17.27 | 16.95 | 17.07 | 16.54 | qfq | 4,304,129 | 73,482,538 | -1.16% |
| 2024-09-06 | 17.75 | 17.80 | 17.10 | 17.27 | 16.74 | qfq | 6,201,326 | 107,100,907 | -2.70% |
| 2024-09-05 | 17.93 | 18.08 | 17.65 | 17.75 | 17.20 | qfq | 3,495,376 | 62,279,993 | -0.89% |
| 2024-09-04 | 17.71 | 18.16 | 17.63 | 17.91 | 17.36 | qfq | 4,492,104 | 80,536,743 | 0.62% |
| 2024-09-03 | 17.33 | 17.88 | 17.25 | 17.80 | 17.25 | qfq | 5,357,937 | 94,916,142 | 2.65% |
| 2024-09-02 | 18.19 | 18.20 | 17.33 | 17.34 | 16.80 | qfq | 6,536,366 | 115,246,785 | -4.36% |
| 2024-08-30 | 18.13 | 18.48 | 17.82 | 18.13 | 17.57 | qfq | 12,702,473 | 231,433,944 | 0.11% |
| 2024-08-29 | 17.40 | 18.16 | 17.38 | 18.11 | 17.55 | qfq | 6,376,096 | 113,831,678 | 2.90% |
| 2024-08-28 | 17.39 | 17.90 | 17.23 | 17.60 | 17.06 | qfq | 6,060,601 | 106,513,688 | 0.74% |
| 2024-08-27 | 17.20 | 17.79 | 17.12 | 17.47 | 16.93 | qfq | 11,365,024 | 199,129,887 | 3.50% |
| 2024-08-26 | 17.11 | 17.27 | 16.76 | 16.88 | 16.36 | qfq | 3,997,174 | 67,791,432 | -1.23% |
| 2024-08-23 | 17.12 | 17.57 | 17.03 | 17.09 | 16.56 | qfq | 4,485,700 | 77,216,049 | -0.18% |
| 2024-08-22 | 17.30 | 17.40 | 17.00 | 17.12 | 16.59 | qfq | 3,269,200 | 56,144,512 | -1.04% |
| 2024-08-21 | 17.35 | 17.48 | 17.20 | 17.30 | 16.76 | qfq | 2,827,753 | 49,066,592 | -0.57% |
| 2024-08-20 | 17.79 | 17.83 | 17.30 | 17.40 | 16.86 | qfq | 4,484,515 | 78,561,511 | -1.81% |
| 2024-08-19 | 17.68 | 18.19 | 17.60 | 17.72 | 17.17 | qfq | 3,796,876 | 67,982,396 | -0.28% |
| 2024-08-16 | 18.15 | 18.24 | 17.76 | 17.77 | 17.22 | qfq | 3,855,684 | 68,816,741 | -1.77% |
| 2024-08-15 | 18.09 | 18.58 | 17.97 | 18.09 | 17.53 | qfq | 4,577,809 | 83,281,688 | -1.09% |
| 2024-08-14 | 18.84 | 18.90 | 18.27 | 18.29 | 17.72 | qfq | 4,067,159 | 75,018,615 | -3.28% |
| 2024-08-13 | 18.85 | 18.97 | 18.68 | 18.91 | 18.33 | qfq | 3,184,584 | 59,891,946 | -0.16% |
| 2024-08-12 | 18.71 | 19.15 | 18.64 | 18.94 | 18.35 | qfq | 3,641,222 | 68,928,284 | 1.18% |
| 2024-08-09 | 19.20 | 19.52 | 18.71 | 18.72 | 18.14 | qfq | 4,701,855 | 89,097,649 | -2.85% |
| 2024-08-08 | 19.03 | 19.35 | 18.91 | 19.27 | 18.67 | qfq | 3,770,834 | 72,329,988 | 1.00% |
| 2024-08-07 | 19.27 | 19.29 | 19.01 | 19.08 | 18.49 | qfq | 3,030,197 | 57,876,397 | -1.29% |
| 2024-08-06 | 19.15 | 19.57 | 19.00 | 19.33 | 18.73 | qfq | 4,097,728 | 78,705,464 | 2.01% |
| 2024-08-05 | 19.15 | 19.68 | 18.87 | 18.95 | 18.36 | qfq | 5,650,912 | 108,490,400 | -1.35% |
| 2024-08-02 | 19.40 | 19.68 | 19.16 | 19.21 | 18.62 | qfq | 5,976,844 | 115,981,575 | -1.54% |
| 2024-08-01 | 19.48 | 19.63 | 19.33 | 19.51 | 18.91 | qfq | 7,906,891 | 154,154,795 | 0.15% |
| 2024-07-31 | 18.30 | 19.49 | 18.02 | 19.48 | 18.88 | qfq | 6,963,494 | 132,514,580 | 6.39% |
| 2024-07-30 | 18.38 | 18.43 | 17.86 | 18.31 | 17.74 | qfq | 4,806,121 | 87,199,305 | -0.54% |
| 2024-07-29 | 19.15 | 19.15 | 18.36 | 18.41 | 17.84 | qfq | 5,527,400 | 102,644,285 | -3.51% |
| 2024-07-26 | 18.75 | 19.28 | 18.69 | 19.08 | 18.49 | qfq | 4,072,550 | 77,486,759 | 2.14% |
| 2024-07-25 | 18.63 | 18.98 | 18.56 | 18.68 | 18.10 | qfq | 3,417,030 | 64,153,063 | 0.00% |
| 2024-07-24 | 18.96 | 19.12 | 18.62 | 18.68 | 18.10 | qfq | 3,966,367 | 74,637,781 | -1.53% |
| 2024-07-23 | 19.75 | 19.75 | 18.96 | 18.97 | 18.38 | qfq | 5,298,583 | 102,386,327 | -4.19% |
| 2024-07-22 | 19.82 | 20.15 | 19.66 | 19.80 | 19.19 | qfq | 5,673,200 | 112,822,713 | 0.00% |
| 2024-07-19 | 19.40 | 20.04 | 19.30 | 19.80 | 19.19 | qfq | 6,633,019 | 130,711,310 | 1.59% |
| 2024-07-18 | 18.95 | 19.55 | 18.71 | 19.49 | 18.89 | qfq | 9,022,077 | 174,132,559 | 2.80% |
| 2024-07-17 | 18.65 | 19.09 | 18.64 | 18.96 | 18.37 | qfq | 6,177,958 | 116,649,792 | 1.94% |
| 2024-07-16 | 19.00 | 19.01 | 18.51 | 18.60 | 18.02 | qfq | 5,394,726 | 100,790,862 | -2.11% |
| 2024-07-15 | 18.88 | 19.23 | 18.83 | 19.00 | 18.41 | qfq | 5,832,155 | 111,205,168 | 0.16% |
| 2024-07-12 | 19.39 | 19.45 | 18.97 | 18.97 | 18.38 | qfq | 6,095,891 | 116,694,843 | -2.07% |
| 2024-07-11 | 19.51 | 19.75 | 19.26 | 19.37 | 18.77 | qfq | 6,927,198 | 135,139,558 | 0.68% |
| 2024-07-10 | 19.16 | 19.88 | 18.75 | 19.24 | 18.64 | qfq | 7,116,261 | 138,046,754 | 0.10% |
| 2024-07-09 | 19.50 | 19.70 | 19.19 | 19.22 | 18.63 | qfq | 9,575,792 | 185,793,626 | -2.04% |
| 2024-07-08 | 19.99 | 20.12 | 19.52 | 19.62 | 19.01 | qfq | 5,819,156 | 115,120,132 | -2.34% |
| 2024-07-05 | 20.08 | 20.28 | 19.76 | 20.09 | 19.47 | qfq | 7,625,987 | 152,444,155 | -0.35% |
| 2024-07-04 | 20.52 | 20.69 | 20.15 | 20.16 | 19.54 | qfq | 7,253,207 | 147,521,020 | -1.75% |
| 2024-07-03 | 21.27 | 21.27 | 20.50 | 20.52 | 19.89 | qfq | 10,314,028 | 214,277,349 | -3.66% |
| 2024-07-02 | 22.12 | 22.15 | 21.20 | 21.30 | 20.64 | qfq | 10,699,700 | 229,045,391 | -3.84% |
| 2024-07-01 | 22.26 | 22.79 | 21.91 | 22.15 | 21.46 | qfq | 5,533,967 | 122,658,024 | -0.45% |
| 2024-06-28 | 22.45 | 22.70 | 22.19 | 22.25 | 21.56 | qfq | 3,851,855 | 86,527,195 | -1.20% |
| 2024-06-27 | 22.89 | 22.93 | 22.50 | 22.52 | 21.82 | qfq | 3,264,928 | 73,944,730 | -1.83% |
| 2024-06-26 | 22.72 | 23.00 | 22.56 | 22.94 | 22.23 | qfq | 3,857,536 | 87,779,919 | 0.39% |
| 2024-06-25 | 23.04 | 23.33 | 22.70 | 22.85 | 22.14 | qfq | 3,908,287 | 89,980,266 | -0.95% |
| 2024-06-24 | 23.59 | 23.60 | 22.91 | 23.07 | 22.36 | qfq | 3,648,218 | 84,342,186 | -1.33% |
| 2024-06-21 | 23.38 | 23.59 | 23.23 | 23.38 | 22.66 | qfq | 3,105,004 | 72,645,170 | -0.26% |
| 2024-06-20 | 23.69 | 23.85 | 23.44 | 23.44 | 22.71 | qfq | 3,179,388 | 75,095,262 | -1.26% |
| 2024-06-19 | 24.07 | 24.12 | 23.66 | 23.74 | 23.01 | qfq | 3,166,100 | 75,446,194 | -1.37% |
| 2024-06-18 | 24.42 | 24.56 | 23.81 | 24.07 | 23.33 | qfq | 6,218,688 | 149,876,790 | -1.63% |
| 2024-06-17 | 24.50 | 24.85 | 24.40 | 24.47 | 23.71 | qfq | 3,480,298 | 85,612,414 | -0.53% |
| 2024-06-14 | 24.30 | 24.63 | 24.15 | 24.60 | 23.84 | qfq | 3,442,012 | 83,933,753 | 0.61% |
| 2024-06-13 | 24.61 | 24.79 | 24.21 | 24.45 | 23.69 | qfq | 3,221,883 | 78,810,517 | -0.73% |
| 2024-06-12 | 24.51 | 24.85 | 24.45 | 24.63 | 23.87 | qfq | 2,889,300 | 71,333,514 | 0.29% |
| 2024-06-11 | 24.31 | 24.63 | 24.05 | 24.56 | 23.80 | qfq | 3,066,853 | 74,890,893 | 0.16% |
| 2024-06-07 | 24.64 | 24.81 | 24.28 | 24.52 | 23.76 | qfq | 3,043,920 | 74,563,339 | -0.33% |
| 2024-06-06 | 24.94 | 25.17 | 24.49 | 24.60 | 23.84 | qfq | 3,988,861 | 98,623,325 | -1.17% |
| 2024-06-05 | 25.14 | 25.37 | 24.89 | 24.89 | 24.12 | qfq | 3,497,988 | 87,724,424 | -0.88% |
| 2024-06-04 | 24.56 | 25.18 | 24.18 | 25.11 | 24.33 | qfq | 6,091,834 | 151,335,973 | 2.16% |
| 2024-06-03 | 25.00 | 25.05 | 24.33 | 24.58 | 23.82 | qfq | 8,481,600 | 208,736,547 | -1.68% |
| 2024-05-31 | 25.84 | 25.95 | 24.91 | 25.00 | 24.23 | qfq | 10,265,270 | 258,727,857 | -3.36% |
| 2024-05-30 | 25.61 | 26.05 | 25.50 | 25.87 | 25.07 | qfq | 4,867,364 | 125,950,536 | -0.23% |
| 2024-05-29 | 26.12 | 26.38 | 25.74 | 25.93 | 25.13 | qfq | 5,650,261 | 146,649,482 | -0.95% |
| 2024-05-28 | 26.51 | 26.63 | 26.17 | 26.18 | 25.37 | qfq | 4,095,837 | 107,917,329 | -1.65% |
| 2024-05-27 | 26.50 | 26.79 | 26.15 | 26.62 | 25.80 | qfq | 3,573,400 | 94,529,999 | 0.45% |
| 2024-05-24 | 26.03 | 26.79 | 25.92 | 26.50 | 25.68 | qfq | 4,831,100 | 128,115,384 | 1.38% |
| 2024-05-23 | 26.72 | 26.72 | 26.03 | 26.14 | 25.33 | qfq | 3,825,982 | 100,279,474 | -2.43% |
| 2024-05-22 | 27.02 | 27.25 | 26.70 | 26.79 | 25.96 | qfq | 3,897,400 | 104,652,587 | -0.89% |
| 2024-05-21 | 26.97 | 27.25 | 26.53 | 27.03 | 26.19 | qfq | 10,616,588 | 286,714,968 | 0.22% |
| 2024-05-20 | 26.51 | 27.17 | 26.40 | 26.97 | 26.14 | qfq | 11,070,976 | 297,921,910 | 1.51% |
| 2024-05-17 | 26.01 | 26.65 | 25.85 | 26.57 | 25.75 | qfq | 6,527,201 | 171,475,267 | 1.72% |
| 2024-05-16 | 25.76 | 26.31 | 25.36 | 26.12 | 25.31 | qfq | 9,521,915 | 246,311,448 | 0.85% |
| 2024-05-15 | 26.29 | 26.31 | 25.86 | 25.90 | 25.10 | qfq | 6,160,304 | 160,636,965 | -3.65% |
| 2024-05-14 | 27.10 | 27.33 | 26.86 | 26.88 | 25.27 | qfq | 4,923,320 | 133,013,152 | -1.10% |
| 2024-05-13 | 27.21 | 27.52 | 26.78 | 27.18 | 25.56 | qfq | 4,495,386 | 122,262,601 | -0.62% |
| 2024-05-10 | 27.99 | 28.15 | 27.21 | 27.35 | 25.72 | qfq | 6,774,850 | 186,134,933 | -2.29% |
| 2024-05-09 | 27.88 | 28.53 | 27.74 | 27.99 | 26.32 | qfq | 10,415,340 | 291,578,933 | 0.47% |
| 2024-05-08 | 28.62 | 28.63 | 27.81 | 27.86 | 26.19 | qfq | 4,555,900 | 128,266,881 | -2.42% |
| 2024-05-07 | 28.40 | 28.93 | 28.13 | 28.55 | 26.84 | qfq | 6,527,100 | 186,702,170 | 0.42% |
| 2024-05-06 | 27.61 | 28.49 | 27.61 | 28.43 | 26.73 | qfq | 9,006,500 | 254,783,741 | 4.06% |
| 2024-04-30 | 29.00 | 29.00 | 27.27 | 27.32 | 25.69 | qfq | 12,676,162 | 352,238,225 | -5.63% |
| 2024-04-29 | 28.41 | 29.29 | 28.38 | 28.95 | 27.22 | qfq | 11,653,021 | 337,708,150 | 0.87% |
| 2024-04-26 | 29.22 | 29.22 | 27.70 | 28.70 | 26.98 | qfq | 18,648,880 | 529,028,770 | -4.90% |
| 2024-04-25 | 30.31 | 30.88 | 30.10 | 30.18 | 28.38 | qfq | 3,779,599 | 115,258,353 | -1.08% |
| 2024-04-24 | 30.17 | 30.55 | 29.78 | 30.51 | 28.69 | qfq | 4,234,035 | 128,082,603 | 0.73% |
| 2024-04-23 | 30.85 | 31.07 | 29.88 | 30.29 | 28.48 | qfq | 7,668,850 | 232,309,512 | -2.29% |
| 2024-04-22 | 30.90 | 31.18 | 30.70 | 31.00 | 29.15 | qfq | 5,037,105 | 155,832,577 | -0.32% |
| 2024-04-19 | 30.91 | 31.84 | 30.86 | 31.10 | 29.24 | qfq | 5,588,784 | 174,518,841 | -0.06% |
| 2024-04-18 | 31.00 | 31.46 | 30.70 | 31.12 | 29.26 | qfq | 5,449,529 | 169,540,973 | -0.19% |
| 2024-04-17 | 30.55 | 31.21 | 30.40 | 31.18 | 29.32 | qfq | 6,919,671 | 213,064,086 | 0.94% |
| 2024-04-16 | 30.86 | 31.48 | 30.66 | 30.89 | 29.04 | qfq | 8,445,190 | 262,041,403 | -0.42% |
| 2024-04-15 | 30.06 | 31.39 | 30.06 | 31.02 | 29.17 | qfq | 7,971,935 | 246,545,305 | 3.19% |
| 2024-04-12 | 30.66 | 30.66 | 29.80 | 30.06 | 28.26 | qfq | 5,038,893 | 151,880,476 | -1.12% |
| 2024-04-11 | 29.60 | 30.57 | 29.48 | 30.40 | 28.58 | qfq | 6,405,912 | 193,652,751 | 1.95% |
| 2024-04-10 | 30.22 | 30.39 | 29.73 | 29.82 | 28.04 | qfq | 4,566,877 | 137,109,969 | -1.19% |
| 2024-04-09 | 29.47 | 30.27 | 29.42 | 30.18 | 28.38 | qfq | 5,604,700 | 167,967,854 | 1.93% |
| 2024-04-08 | 30.30 | 30.37 | 29.56 | 29.61 | 27.84 | qfq | 4,652,296 | 138,941,112 | -1.69% |
| 2024-04-03 | 30.46 | 30.60 | 30.01 | 30.12 | 28.32 | qfq | 3,786,161 | 114,344,699 | -1.25% |
| 2024-04-02 | 30.34 | 30.91 | 30.34 | 30.50 | 28.68 | qfq | 5,835,571 | 178,802,763 | -0.20% |
| 2024-04-01 | 29.20 | 30.96 | 29.19 | 30.56 | 28.73 | qfq | 13,159,324 | 399,450,524 | 5.52% |
| 2024-03-29 | 28.49 | 29.20 | 28.41 | 28.96 | 27.23 | qfq | 6,365,425 | 184,359,207 | 1.44% |
| 2024-03-28 | 28.46 | 29.45 | 27.83 | 28.55 | 26.84 | qfq | 13,228,700 | 379,412,209 | 4.12% |
| 2024-03-27 | 27.74 | 27.86 | 27.38 | 27.42 | 25.78 | qfq | 4,127,034 | 113,840,234 | -1.65% |
| 2024-03-26 | 27.70 | 28.00 | 27.36 | 27.88 | 26.21 | qfq | 5,081,879 | 140,568,674 | 0.76% |
| 2024-03-25 | 28.27 | 28.49 | 27.61 | 27.67 | 26.02 | qfq | 6,058,877 | 169,109,846 | -2.57% |
| 2024-03-22 | 28.56 | 28.78 | 28.23 | 28.40 | 26.70 | qfq | 3,273,464 | 93,146,635 | -0.56% |
| 2024-03-21 | 28.79 | 28.89 | 28.41 | 28.56 | 26.85 | qfq | 2,879,200 | 82,413,444 | -0.76% |
| 2024-03-20 | 28.82 | 28.95 | 28.58 | 28.78 | 27.06 | qfq | 2,731,754 | 78,559,959 | 0.00% |
| 2024-03-19 | 29.23 | 29.25 | 28.73 | 28.78 | 27.06 | qfq | 4,327,223 | 125,079,899 | -1.57% |
| 2024-03-18 | 28.64 | 29.30 | 28.51 | 29.24 | 27.49 | qfq | 6,454,064 | 186,725,578 | 2.02% |
| 2024-03-15 | 27.80 | 28.70 | 27.77 | 28.66 | 26.95 | qfq | 6,251,700 | 176,806,309 | 2.50% |
| 2024-03-14 | 28.05 | 28.28 | 27.75 | 27.96 | 26.29 | qfq | 4,422,600 | 123,738,654 | -0.57% |
| 2024-03-13 | 28.50 | 28.63 | 27.99 | 28.12 | 26.44 | qfq | 5,062,181 | 142,856,597 | -1.78% |
| 2024-03-12 | 28.89 | 29.44 | 28.40 | 28.63 | 26.92 | qfq | 6,184,576 | 177,955,610 | -0.90% |
| 2024-03-11 | 28.54 | 29.01 | 28.01 | 28.89 | 27.16 | qfq | 7,744,112 | 220,324,031 | 0.49% |
| 2024-03-08 | 27.36 | 28.80 | 27.32 | 28.75 | 27.03 | qfq | 9,172,701 | 258,833,431 | 5.08% |
| 2024-03-07 | 27.45 | 28.37 | 27.33 | 27.36 | 25.72 | qfq | 7,513,853 | 209,715,406 | 0.15% |
| 2024-03-06 | 27.01 | 27.69 | 26.72 | 27.32 | 25.69 | qfq | 5,143,976 | 140,014,418 | 1.15% |
| 2024-03-05 | 27.21 | 27.34 | 26.66 | 27.01 | 25.40 | qfq | 7,402,578 | 199,630,127 | -1.17% |
| 2024-03-04 | 27.72 | 27.85 | 27.21 | 27.33 | 25.70 | qfq | 5,394,210 | 147,950,526 | -1.55% |
| 2024-03-01 | 28.36 | 28.41 | 27.60 | 27.76 | 26.10 | qfq | 4,969,247 | 137,962,510 | -0.86% |
| 2024-02-29 | 27.03 | 28.28 | 26.92 | 28.00 | 26.33 | qfq | 8,517,743 | 236,301,802 | 2.94% |
| 2024-02-28 | 27.70 | 28.06 | 26.98 | 27.20 | 25.57 | qfq | 8,532,257 | 234,764,596 | -1.73% |
| 2024-02-27 | 26.99 | 27.74 | 26.51 | 27.68 | 26.03 | qfq | 9,017,948 | 243,145,879 | 2.06% |
| 2024-02-26 | 26.65 | 27.50 | 26.33 | 27.12 | 25.50 | qfq | 10,232,322 | 275,350,204 | 2.84% |
| 2024-02-23 | 26.60 | 26.64 | 25.97 | 26.37 | 24.79 | qfq | 5,700,717 | 149,198,687 | -0.57% |
| 2024-02-22 | 26.46 | 26.80 | 26.20 | 26.52 | 24.93 | qfq | 4,961,016 | 130,987,787 | 0.23% |
| 2024-02-21 | 26.58 | 27.22 | 26.10 | 26.46 | 24.88 | qfq | 6,462,044 | 172,479,808 | -0.71% |
| 2024-02-20 | 26.85 | 27.10 | 26.39 | 26.65 | 25.06 | qfq | 5,654,400 | 150,440,262 | -1.22% |
| 2024-02-19 | 27.77 | 27.98 | 26.70 | 26.98 | 25.37 | qfq | 8,461,940 | 229,550,770 | -2.60% |
| 2024-02-08 | 27.47 | 29.86 | 27.14 | 27.70 | 26.04 | qfq | 12,129,697 | 351,138,791 | 0.76% |
| 2024-02-07 | 25.35 | 27.51 | 25.09 | 27.49 | 25.85 | qfq | 11,169,846 | 298,361,350 | 9.92% |
| 2024-02-06 | 22.73 | 25.01 | 22.63 | 25.01 | 23.52 | qfq | 9,598,055 | 233,106,332 | 9.98% |
| 2024-02-05 | 23.47 | 23.90 | 22.02 | 22.74 | 21.38 | qfq | 7,443,720 | 169,964,308 | -3.64% |
| 2024-02-02 | 23.97 | 24.15 | 22.60 | 23.60 | 22.19 | qfq | 4,365,430 | 102,366,495 | -0.88% |
| 2024-02-01 | 23.76 | 24.18 | 23.39 | 23.81 | 22.39 | qfq | 2,902,485 | 69,217,971 | 0.04% |
| 2024-01-31 | 23.54 | 24.36 | 23.30 | 23.80 | 22.38 | qfq | 4,172,193 | 99,324,551 | -0.67% |
| 2024-01-30 | 24.55 | 24.91 | 23.85 | 23.96 | 22.53 | qfq | 3,785,180 | 92,376,025 | -3.23% |
| 2024-01-29 | 25.09 | 25.44 | 24.73 | 24.76 | 23.28 | qfq | 3,545,500 | 88,615,218 | -1.47% |
| 2024-01-26 | 25.17 | 25.50 | 24.93 | 25.13 | 23.63 | qfq | 3,228,929 | 81,271,463 | -0.87% |
| 2024-01-25 | 24.51 | 25.78 | 24.37 | 25.35 | 23.83 | qfq | 5,048,176 | 127,290,725 | 3.05% |
| 2024-01-24 | 24.98 | 24.98 | 23.81 | 24.60 | 23.13 | qfq | 3,213,200 | 78,282,967 | 0.04% |
| 2024-01-23 | 23.76 | 24.70 | 23.20 | 24.59 | 23.12 | qfq | 4,957,779 | 119,919,232 | 3.93% |
| 2024-01-22 | 24.83 | 24.87 | 23.42 | 23.66 | 22.25 | qfq | 6,860,873 | 164,968,244 | -5.02% |
| 2024-01-19 | 25.09 | 25.45 | 24.91 | 24.91 | 23.42 | qfq | 2,768,000 | 69,546,187 | -0.60% |
| 2024-01-18 | 24.80 | 25.06 | 24.29 | 25.06 | 23.56 | qfq | 4,291,300 | 105,688,575 | 0.24% |
| 2024-01-17 | 25.57 | 25.63 | 25.00 | 25.00 | 23.51 | qfq | 3,249,100 | 82,136,240 | -2.80% |
| 2024-01-16 | 25.80 | 26.10 | 25.39 | 25.72 | 24.18 | qfq | 4,704,236 | 120,814,452 | -0.62% |
| 2024-01-15 | 26.25 | 26.48 | 25.88 | 25.88 | 24.33 | qfq | 4,242,975 | 111,006,036 | -1.48% |
| 2024-01-12 | 26.69 | 26.75 | 26.26 | 26.27 | 24.70 | qfq | 2,731,680 | 72,410,975 | -1.57% |
| 2024-01-11 | 26.42 | 26.69 | 26.22 | 26.69 | 25.09 | qfq | 4,506,506 | 119,341,729 | 1.06% |
| 2024-01-10 | 26.59 | 26.85 | 26.21 | 26.41 | 24.83 | qfq | 2,596,736 | 69,044,868 | -0.45% |
| 2024-01-09 | 26.55 | 27.08 | 26.22 | 26.53 | 24.94 | qfq | 4,888,311 | 129,893,699 | 0.15% |
| 2024-01-08 | 27.08 | 27.28 | 26.22 | 26.49 | 24.91 | qfq | 7,994,633 | 211,885,815 | -2.86% |
| 2024-01-05 | 27.57 | 28.20 | 27.18 | 27.27 | 25.64 | qfq | 3,775,817 | 104,156,341 | -1.34% |
| 2024-01-04 | 28.16 | 28.24 | 27.54 | 27.64 | 25.99 | qfq | 4,502,760 | 124,800,811 | -1.88% |
| 2024-01-03 | 28.55 | 28.71 | 27.95 | 28.17 | 26.49 | qfq | 4,654,599 | 131,454,237 | -1.68% |
| 2024-01-02 | 28.50 | 29.29 | 28.13 | 28.65 | 26.94 | qfq | 6,623,523 | 191,014,441 | -1.92% |
| 2023-12-29 | 29.35 | 29.51 | 27.33 | 29.21 | 27.46 | qfq | 11,774,587 | 332,965,802 | -0.48% |
| 2023-12-28 | 29.44 | 29.94 | 29.13 | 29.35 | 27.60 | qfq | 3,976,194 | 117,374,335 | -0.07% |
| 2023-12-27 | 29.40 | 29.55 | 29.02 | 29.37 | 27.61 | qfq | 3,686,030 | 108,026,308 | 0.41% |
| 2023-12-26 | 29.10 | 29.73 | 28.87 | 29.25 | 27.50 | qfq | 3,785,636 | 111,141,388 | 0.00% |
| 2023-12-25 | 29.04 | 29.50 | 28.75 | 29.25 | 27.50 | qfq | 3,100,161 | 90,538,128 | 0.86% |
| 2023-12-22 | 28.75 | 29.10 | 28.45 | 29.00 | 27.27 | qfq | 2,693,036 | 77,725,191 | 0.52% |
| 2023-12-21 | 28.52 | 29.13 | 28.51 | 28.85 | 27.13 | qfq | 4,004,914 | 115,566,942 | 0.45% |
| 2023-12-20 | 29.26 | 29.27 | 28.65 | 28.72 | 27.00 | qfq | 2,936,589 | 84,773,904 | -1.78% |
| 2023-12-19 | 29.64 | 29.87 | 29.12 | 29.24 | 27.49 | qfq | 1,777,600 | 52,236,287 | -1.25% |
| 2023-12-18 | 29.80 | 29.91 | 29.30 | 29.61 | 27.84 | qfq | 2,036,233 | 60,392,635 | -0.60% |
| 2023-12-15 | 29.97 | 30.15 | 29.58 | 29.79 | 28.01 | qfq | 2,186,149 | 65,222,849 | -0.30% |
| 2023-12-14 | 30.20 | 30.34 | 29.86 | 29.88 | 28.09 | qfq | 1,306,879 | 39,231,888 | -0.40% |
| 2023-12-13 | 30.51 | 30.59 | 29.91 | 30.00 | 28.21 | qfq | 2,443,272 | 73,400,835 | -2.22% |
| 2023-12-12 | 30.98 | 30.98 | 30.30 | 30.68 | 28.85 | qfq | 2,271,005 | 69,291,011 | -0.65% |
| 2023-12-11 | 29.63 | 31.03 | 29.42 | 30.88 | 29.03 | qfq | 4,958,012 | 149,977,689 | 3.73% |
| 2023-12-08 | 29.98 | 30.20 | 29.66 | 29.77 | 27.99 | qfq | 2,674,277 | 79,829,536 | -0.96% |
| 2023-12-07 | 30.13 | 30.40 | 29.55 | 30.06 | 28.26 | qfq | 5,353,094 | 160,132,645 | -0.66% |
| 2023-12-06 | 30.50 | 30.84 | 30.23 | 30.26 | 28.45 | qfq | 2,269,471 | 69,118,611 | -0.79% |
| 2023-12-05 | 30.77 | 31.04 | 30.50 | 30.50 | 28.68 | qfq | 1,507,000 | 46,354,265 | -1.29% |
| 2023-12-04 | 30.88 | 31.06 | 30.53 | 30.90 | 29.05 | qfq | 1,851,220 | 57,193,916 | 0.00% |
| 2023-12-01 | 31.47 | 31.55 | 30.83 | 30.90 | 29.05 | qfq | 3,640,200 | 113,019,113 | -1.87% |
| 2023-11-30 | 31.62 | 31.86 | 31.38 | 31.49 | 29.61 | qfq | 2,144,034 | 67,538,210 | -0.69% |
| 2023-11-29 | 32.22 | 32.23 | 31.62 | 31.71 | 29.81 | qfq | 1,278,900 | 40,684,965 | -1.09% |
| 2023-11-28 | 31.80 | 32.22 | 31.67 | 32.06 | 30.14 | qfq | 2,288,595 | 73,193,460 | 0.50% |
| 2023-11-27 | 31.20 | 32.08 | 31.20 | 31.90 | 29.99 | qfq | 2,921,763 | 92,598,682 | 1.37% |
| 2023-11-24 | 31.64 | 31.90 | 31.40 | 31.47 | 29.59 | qfq | 1,809,206 | 57,135,702 | -0.69% |
| 2023-11-23 | 31.30 | 31.81 | 31.11 | 31.69 | 29.80 | qfq | 2,851,126 | 89,591,917 | 1.31% |
| 2023-11-22 | 31.91 | 32.08 | 31.21 | 31.28 | 29.41 | qfq | 3,122,971 | 98,634,409 | -2.25% |
| 2023-11-21 | 32.59 | 32.64 | 31.92 | 32.00 | 30.09 | qfq | 2,635,112 | 84,896,958 | -1.87% |
| 2023-11-20 | 32.60 | 32.92 | 32.08 | 32.61 | 30.66 | qfq | 3,826,146 | 124,163,218 | 0.03% |
| 2023-11-17 | 32.46 | 32.72 | 32.34 | 32.60 | 30.65 | qfq | 2,196,190 | 71,527,380 | 0.31% |
| 2023-11-16 | 32.56 | 32.70 | 32.05 | 32.50 | 30.56 | qfq | 2,734,501 | 88,516,207 | -0.55% |
| 2023-11-15 | 32.08 | 32.70 | 32.08 | 32.68 | 30.73 | qfq | 3,679,500 | 119,331,776 | 2.41% |
| 2023-11-14 | 31.90 | 32.50 | 31.70 | 31.91 | 30.00 | qfq | 2,889,200 | 92,545,127 | 0.00% |
| 2023-11-13 | 32.36 | 32.36 | 31.40 | 31.91 | 30.00 | qfq | 4,851,337 | 154,198,209 | -1.05% |
| 2023-11-10 | 32.96 | 33.20 | 31.94 | 32.25 | 30.32 | qfq | 6,384,149 | 207,023,358 | -2.39% |
| 2023-11-09 | 33.46 | 33.65 | 33.00 | 33.04 | 31.07 | qfq | 2,750,174 | 91,244,871 | -1.23% |
| 2023-11-08 | 33.60 | 33.78 | 33.24 | 33.45 | 31.45 | qfq | 2,318,083 | 77,621,064 | -0.36% |
| 2023-11-07 | 34.23 | 34.24 | 33.51 | 33.57 | 31.56 | qfq | 2,339,435 | 79,073,774 | -1.61% |
| 2023-11-06 | 33.88 | 34.28 | 33.50 | 34.12 | 32.08 | qfq | 2,563,850 | 87,234,874 | 1.31% |
| 2023-11-03 | 33.02 | 34.04 | 33.02 | 33.68 | 31.67 | qfq | 3,324,532 | 112,131,057 | 1.75% |
| 2023-11-02 | 33.03 | 33.24 | 32.82 | 33.10 | 31.12 | qfq | 1,441,900 | 47,731,019 | -0.12% |
| 2023-11-01 | 33.02 | 33.30 | 32.72 | 33.14 | 31.16 | qfq | 1,861,200 | 61,450,417 | 0.36% |
| 2023-10-31 | 33.38 | 33.70 | 32.82 | 33.02 | 31.05 | qfq | 2,910,507 | 96,448,407 | -1.43% |
| 2023-10-30 | 32.40 | 34.05 | 32.10 | 33.50 | 31.50 | qfq | 5,453,219 | 181,447,158 | 2.73% |
| 2023-10-27 | 31.00 | 32.74 | 30.80 | 32.61 | 30.66 | qfq | 6,572,449 | 211,402,982 | 4.92% |
| 2023-10-26 | 31.00 | 31.12 | 30.24 | 31.08 | 29.22 | qfq | 2,333,100 | 71,548,907 | -0.13% |
| 2023-10-25 | 30.33 | 31.40 | 30.33 | 31.12 | 29.26 | qfq | 2,551,032 | 79,477,949 | 2.60% |
| 2023-10-24 | 30.29 | 30.53 | 29.67 | 30.33 | 28.52 | qfq | 2,499,281 | 75,400,855 | 0.20% |
| 2023-10-23 | 30.92 | 31.17 | 30.01 | 30.27 | 28.46 | qfq | 2,114,000 | 64,288,399 | -2.39% |
| 2023-10-20 | 30.50 | 31.65 | 30.50 | 31.01 | 29.16 | qfq | 3,075,800 | 95,912,712 | 1.34% |
| 2023-10-19 | 30.81 | 31.10 | 30.54 | 30.60 | 28.77 | qfq | 2,262,899 | 69,521,115 | -1.16% |
| 2023-10-18 | 31.03 | 31.26 | 30.72 | 30.96 | 29.11 | qfq | 1,831,000 | 56,803,940 | -0.55% |
| 2023-10-17 | 31.16 | 31.54 | 31.05 | 31.13 | 29.27 | qfq | 1,284,500 | 40,121,865 | -0.16% |
| 2023-10-16 | 31.53 | 31.72 | 31.00 | 31.18 | 29.32 | qfq | 4,564,336 | 142,332,822 | -1.08% |
| 2023-10-13 | 32.43 | 32.51 | 31.26 | 31.52 | 29.64 | qfq | 3,534,600 | 111,515,240 | -3.05% |
| 2023-10-12 | 32.42 | 32.68 | 31.93 | 32.51 | 30.57 | qfq | 2,911,984 | 94,337,855 | 0.53% |
| 2023-10-11 | 32.55 | 32.68 | 31.79 | 32.34 | 30.41 | qfq | 3,395,731 | 109,330,401 | -0.58% |
| 2023-10-10 | 32.61 | 33.20 | 32.47 | 32.53 | 30.59 | qfq | 3,310,053 | 108,494,046 | 0.90% |
| 2023-10-09 | 32.34 | 32.73 | 32.01 | 32.24 | 30.31 | qfq | 1,761,435 | 57,070,444 | -0.71% |
| 2023-09-28 | 32.58 | 32.91 | 32.22 | 32.47 | 30.53 | qfq | 1,873,194 | 60,856,421 | -0.28% |
| 2023-09-27 | 32.35 | 32.90 | 32.35 | 32.56 | 30.61 | qfq | 1,655,700 | 54,059,842 | 0.52% |
| 2023-09-26 | 33.00 | 33.00 | 32.31 | 32.39 | 30.45 | qfq | 1,748,724 | 56,878,086 | -1.97% |
| 2023-09-25 | 32.55 | 33.45 | 32.28 | 33.04 | 30.88 | qfq | 4,651,314 | 153,727,449 | 1.35% |
| 2023-09-22 | 31.86 | 32.69 | 31.75 | 32.60 | 30.47 | qfq | 2,534,600 | 82,001,631 | 2.10% |
| 2023-09-21 | 32.52 | 32.70 | 31.90 | 31.93 | 29.84 | qfq | 1,879,000 | 60,530,751 | -1.90% |
| 2023-09-20 | 32.60 | 32.96 | 32.49 | 32.55 | 30.42 | qfq | 1,305,026 | 42,702,429 | -0.97% |
| 2023-09-19 | 32.75 | 33.04 | 32.31 | 32.87 | 30.72 | qfq | 2,536,800 | 83,179,960 | 0.03% |
| 2023-09-18 | 32.28 | 32.98 | 32.10 | 32.86 | 30.71 | qfq | 2,586,828 | 84,714,635 | 1.33% |
| 2023-09-15 | 32.31 | 32.81 | 32.05 | 32.43 | 30.31 | qfq | 1,503,468 | 48,585,403 | 0.43% |
| 2023-09-14 | 32.50 | 32.50 | 32.01 | 32.29 | 30.18 | qfq | 1,714,701 | 55,246,664 | -0.46% |
| 2023-09-13 | 32.57 | 32.83 | 32.16 | 32.44 | 30.32 | qfq | 1,813,100 | 58,736,985 | -0.67% |
| 2023-09-12 | 32.18 | 32.77 | 32.01 | 32.66 | 30.52 | qfq | 1,874,800 | 60,981,937 | 1.18% |
| 2023-09-11 | 31.96 | 32.50 | 31.72 | 32.28 | 30.17 | qfq | 2,777,380 | 89,552,580 | 1.03% |
| 2023-09-08 | 32.03 | 32.53 | 31.95 | 31.95 | 29.86 | qfq | 1,612,100 | 51,821,638 | -1.11% |
| 2023-09-07 | 33.10 | 33.19 | 32.18 | 32.31 | 30.19 | qfq | 3,081,719 | 99,905,487 | -2.36% |
| 2023-09-06 | 32.88 | 33.18 | 32.47 | 33.09 | 30.92 | qfq | 2,802,333 | 92,329,808 | 0.55% |
| 2023-09-05 | 32.65 | 32.96 | 32.31 | 32.91 | 30.76 | qfq | 5,178,499 | 169,833,323 | 1.39% |
| 2023-09-04 | 30.30 | 32.80 | 30.30 | 32.46 | 30.33 | qfq | 10,618,422 | 340,035,346 | 6.39% |
| 2023-09-01 | 30.45 | 30.97 | 30.16 | 30.51 | 28.51 | qfq | 2,861,882 | 87,129,297 | -0.33% |
| 2023-08-31 | 29.65 | 30.80 | 29.60 | 30.61 | 28.61 | qfq | 5,139,365 | 156,053,051 | 3.17% |
| 2023-08-30 | 30.06 | 30.17 | 29.57 | 29.67 | 27.73 | qfq | 3,200,500 | 95,279,989 | -1.03% |
| 2023-08-29 | 29.50 | 30.08 | 29.15 | 29.98 | 28.02 | qfq | 7,407,452 | 220,069,522 | 2.11% |
| 2023-08-28 | 31.53 | 31.53 | 29.25 | 29.36 | 27.44 | qfq | 9,365,797 | 279,920,295 | -2.13% |
| 2023-08-25 | 29.83 | 31.24 | 29.60 | 30.00 | 28.04 | qfq | 7,765,878 | 236,158,990 | 0.27% |
| 2023-08-24 | 29.22 | 30.44 | 27.50 | 29.92 | 27.96 | qfq | 12,997,460 | 383,212,876 | -1.74% |
| 2023-08-23 | 31.18 | 31.28 | 30.38 | 30.45 | 28.46 | qfq | 3,554,079 | 108,950,752 | -2.34% |
| 2023-08-22 | 31.40 | 31.63 | 30.81 | 31.18 | 29.14 | qfq | 2,818,188 | 87,700,497 | -0.67% |
| 2023-08-21 | 31.80 | 31.97 | 31.29 | 31.39 | 29.33 | qfq | 4,512,689 | 142,259,845 | -0.92% |
| 2023-08-18 | 32.07 | 32.84 | 31.65 | 31.68 | 29.61 | qfq | 3,824,282 | 123,144,436 | -0.88% |
| 2023-08-17 | 31.57 | 32.32 | 31.10 | 31.96 | 29.87 | qfq | 2,830,200 | 89,969,657 | 1.91% |
| 2023-08-16 | 32.20 | 32.49 | 31.35 | 31.36 | 29.31 | qfq | 4,777,751 | 151,332,516 | -2.61% |
| 2023-08-15 | 32.79 | 32.81 | 31.99 | 32.20 | 30.09 | qfq | 2,283,600 | 73,731,085 | -1.68% |
| 2023-08-14 | 32.73 | 32.98 | 32.41 | 32.75 | 30.61 | qfq | 1,467,211 | 47,907,700 | -0.46% |
| 2023-08-11 | 33.70 | 33.76 | 32.88 | 32.90 | 30.75 | qfq | 3,157,557 | 104,461,192 | -2.34% |
| 2023-08-10 | 33.55 | 33.76 | 33.40 | 33.69 | 31.48 | qfq | 1,341,539 | 45,095,508 | 0.57% |
| 2023-08-09 | 33.37 | 33.56 | 33.14 | 33.50 | 31.31 | qfq | 1,876,300 | 62,789,045 | 0.45% |
| 2023-08-08 | 33.67 | 33.92 | 33.24 | 33.35 | 31.17 | qfq | 2,297,127 | 76,851,163 | -0.98% |
| 2023-08-07 | 33.92 | 34.18 | 33.67 | 33.68 | 31.48 | qfq | 3,573,274 | 120,948,462 | -0.71% |
| 2023-08-04 | 34.25 | 34.58 | 33.88 | 33.92 | 31.70 | qfq | 3,571,927 | 122,092,020 | -0.73% |
| 2023-08-03 | 34.49 | 34.55 | 33.97 | 34.17 | 31.93 | qfq | 2,742,835 | 93,648,794 | -0.99% |
| 2023-08-02 | 34.27 | 34.77 | 34.20 | 34.51 | 32.25 | qfq | 3,657,846 | 126,212,276 | 0.61% |
| 2023-08-01 | 34.23 | 34.75 | 33.96 | 34.30 | 32.05 | qfq | 3,419,263 | 117,808,206 | 0.62% |
| 2023-07-31 | 33.66 | 34.82 | 33.65 | 34.09 | 31.86 | qfq | 5,814,379 | 198,817,950 | 1.31% |
| 2023-07-28 | 33.27 | 33.69 | 32.90 | 33.65 | 31.45 | qfq | 3,210,700 | 107,256,846 | 0.75% |
| 2023-07-27 | 34.30 | 34.63 | 33.34 | 33.40 | 31.21 | qfq | 4,552,067 | 153,417,899 | -2.91% |
| 2023-07-26 | 34.20 | 34.60 | 33.92 | 34.40 | 32.15 | qfq | 4,711,005 | 161,727,564 | 0.20% |
| 2023-07-25 | 32.80 | 34.46 | 32.80 | 34.33 | 32.08 | qfq | 9,879,513 | 334,847,670 | 5.24% |
| 2023-07-24 | 32.21 | 32.70 | 31.90 | 32.62 | 30.48 | qfq | 3,491,765 | 113,222,145 | 1.34% |
| 2023-07-21 | 32.50 | 32.80 | 32.05 | 32.19 | 30.08 | qfq | 3,921,903 | 127,068,022 | -1.35% |
| 2023-07-20 | 32.78 | 33.07 | 32.56 | 32.63 | 30.49 | qfq | 2,276,275 | 74,711,922 | -0.79% |
| 2023-07-19 | 32.85 | 33.07 | 32.44 | 32.89 | 30.74 | qfq | 3,006,288 | 98,706,726 | -0.30% |
| 2023-07-18 | 33.28 | 33.37 | 32.30 | 32.99 | 30.83 | qfq | 5,437,687 | 177,900,679 | -0.93% |