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
姚记科技002605.SZ
最近收盘价19.692026-07-17
最近交易日2026-07-17
成交量（股）15,316,571
成交额（元）310,880,357
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-05 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.9 | — | — | — | 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 | 20.28 | 20.78 | 19.66 | 19.69 | 19.69 | qfq | 15,316,571 | 310,880,357 | -3.95% |
| 2026-07-16 | 20.55 | 20.80 | 20.29 | 20.50 | 20.50 | qfq | 13,657,600 | 280,267,838 | -1.20% |
| 2026-07-15 | 19.81 | 20.84 | 19.38 | 20.75 | 20.75 | qfq | 19,930,077 | 404,216,695 | 4.01% |
| 2026-07-14 | 20.43 | 20.56 | 19.90 | 19.95 | 19.95 | qfq | 12,847,800 | 258,651,216 | -3.30% |
| 2026-07-13 | 20.15 | 20.95 | 19.81 | 20.63 | 20.63 | qfq | 19,567,671 | 398,658,640 | 1.08% |
| 2026-07-10 | 19.55 | 20.42 | 19.15 | 20.41 | 20.41 | qfq | 20,098,500 | 400,882,278 | 4.40% |
| 2026-07-09 | 19.70 | 20.18 | 19.27 | 19.55 | 19.55 | qfq | 15,384,480 | 302,715,422 | -1.86% |
| 2026-07-08 | 20.00 | 20.06 | 19.43 | 19.92 | 19.92 | qfq | 16,651,038 | 328,621,686 | -2.11% |
| 2026-07-07 | 19.05 | 20.55 | 18.88 | 20.35 | 20.35 | qfq | 25,576,538 | 508,371,276 | 6.60% |
| 2026-07-06 | 19.00 | 19.38 | 18.85 | 19.09 | 19.09 | qfq | 10,182,800 | 194,835,816 | 0.74% |
| 2026-07-03 | 18.63 | 19.05 | 18.60 | 18.95 | 18.95 | qfq | 9,285,632 | 174,998,735 | 1.17% |
| 2026-07-02 | 18.47 | 18.95 | 18.45 | 18.73 | 18.73 | qfq | 8,467,400 | 158,863,243 | 0.21% |
| 2026-07-01 | 18.12 | 18.75 | 17.86 | 18.69 | 18.69 | qfq | 11,736,779 | 215,423,816 | 2.30% |
| 2026-06-30 | 18.29 | 18.30 | 17.86 | 18.27 | 18.27 | qfq | 7,404,380 | 133,626,598 | -0.92% |
| 2026-06-29 | 18.02 | 18.75 | 17.56 | 18.44 | 18.44 | qfq | 8,816,438 | 161,096,260 | 0.93% |
| 2026-06-26 | 18.88 | 18.93 | 18.14 | 18.27 | 18.27 | qfq | 9,272,997 | 170,931,561 | -3.74% |
| 2026-06-25 | 18.29 | 19.08 | 18.21 | 18.98 | 18.98 | qfq | 11,703,925 | 220,442,450 | 2.76% |
| 2026-06-24 | 18.20 | 18.93 | 18.06 | 18.47 | 18.47 | qfq | 7,205,002 | 133,569,554 | 1.37% |
| 2026-06-23 | 18.42 | 18.56 | 18.12 | 18.22 | 18.22 | qfq | 4,829,651 | 88,436,161 | -1.83% |
| 2026-06-22 | 18.20 | 18.56 | 17.81 | 18.56 | 18.56 | qfq | 6,771,270 | 122,972,339 | 1.20% |
| 2026-06-18 | 18.20 | 18.54 | 18.07 | 18.34 | 18.34 | qfq | 3,967,500 | 72,739,809 | -0.27% |
| 2026-06-17 | 18.76 | 18.76 | 18.21 | 18.39 | 18.39 | qfq | 5,786,300 | 106,271,818 | -2.34% |
| 2026-06-16 | 18.97 | 19.32 | 18.80 | 18.83 | 18.83 | qfq | 6,977,800 | 132,555,069 | -0.48% |
| 2026-06-15 | 18.56 | 19.14 | 18.54 | 18.92 | 18.92 | qfq | 6,632,202 | 124,991,486 | 1.94% |
| 2026-06-12 | 18.25 | 18.56 | 17.98 | 18.56 | 18.56 | qfq | 6,159,491 | 112,869,613 | 2.37% |
| 2026-06-11 | 18.80 | 18.86 | 17.93 | 18.13 | 18.13 | qfq | 7,139,825 | 129,917,576 | -3.46% |
| 2026-06-10 | 18.52 | 18.78 | 18.33 | 18.78 | 18.78 | qfq | 6,865,038 | 127,747,280 | -1.26% |
| 2026-06-09 | 18.83 | 19.08 | 18.64 | 19.02 | 18.52 | qfq | 5,160,638 | 97,430,725 | 1.17% |
| 2026-06-08 | 18.71 | 19.38 | 18.56 | 18.80 | 18.31 | qfq | 6,139,300 | 115,584,842 | -2.08% |
| 2026-06-05 | 18.60 | 19.60 | 18.60 | 19.20 | 18.70 | qfq | 8,885,800 | 171,470,065 | 3.34% |
| 2026-06-04 | 18.78 | 19.05 | 18.56 | 18.58 | 18.09 | qfq | 4,333,530 | 81,154,372 | -1.38% |
| 2026-06-03 | 19.29 | 19.29 | 18.71 | 18.84 | 18.34 | qfq | 5,872,438 | 110,978,604 | -2.38% |
| 2026-06-02 | 19.60 | 19.60 | 19.20 | 19.30 | 18.79 | qfq | 5,894,188 | 113,924,505 | -1.53% |
| 2026-06-01 | 18.85 | 19.65 | 18.81 | 19.60 | 19.09 | qfq | 8,587,444 | 166,654,759 | 4.20% |
| 2026-05-29 | 18.64 | 19.02 | 18.52 | 18.81 | 18.32 | qfq | 6,206,900 | 116,682,195 | 0.91% |
| 2026-05-28 | 18.48 | 18.73 | 18.38 | 18.64 | 18.15 | qfq | 5,616,200 | 104,240,385 | 0.70% |
| 2026-05-27 | 18.68 | 19.00 | 18.45 | 18.51 | 18.02 | qfq | 5,626,500 | 104,922,906 | -0.91% |
| 2026-05-26 | 19.07 | 19.16 | 18.42 | 18.68 | 18.19 | qfq | 6,943,065 | 130,447,207 | -2.10% |
| 2026-05-25 | 19.43 | 19.49 | 18.85 | 19.08 | 18.58 | qfq | 5,988,239 | 114,287,902 | -1.55% |
| 2026-05-22 | 19.60 | 19.63 | 19.22 | 19.38 | 18.87 | qfq | 4,966,000 | 96,168,485 | -0.31% |
| 2026-05-21 | 19.75 | 20.10 | 19.43 | 19.44 | 18.93 | qfq | 6,378,200 | 126,310,723 | -1.42% |
| 2026-05-20 | 20.16 | 20.18 | 19.64 | 19.72 | 19.20 | qfq | 5,492,700 | 108,623,911 | -2.52% |
| 2026-05-19 | 19.98 | 20.34 | 19.90 | 20.23 | 19.70 | qfq | 5,902,200 | 118,908,013 | 1.71% |
| 2026-05-18 | 19.99 | 20.09 | 19.78 | 19.89 | 19.37 | qfq | 4,203,171 | 83,575,181 | -0.60% |
| 2026-05-15 | 19.98 | 20.40 | 19.86 | 20.01 | 19.48 | qfq | 5,653,600 | 113,741,685 | 0.20% |
| 2026-05-14 | 20.43 | 20.69 | 19.97 | 19.97 | 19.45 | qfq | 6,247,500 | 125,900,935 | -2.30% |
| 2026-05-13 | 20.50 | 20.53 | 20.25 | 20.44 | 19.90 | qfq | 4,085,801 | 83,377,361 | 0.15% |
| 2026-05-12 | 20.76 | 20.78 | 20.29 | 20.41 | 19.87 | qfq | 5,959,951 | 121,937,473 | -1.69% |
| 2026-05-11 | 20.93 | 20.97 | 20.59 | 20.76 | 20.21 | qfq | 7,459,800 | 154,604,397 | -1.24% |
| 2026-05-08 | 20.81 | 21.22 | 20.76 | 21.02 | 20.47 | qfq | 8,186,700 | 172,445,452 | 0.48% |
| 2026-05-07 | 20.80 | 20.97 | 20.61 | 20.92 | 20.37 | qfq | 6,903,700 | 143,331,145 | 1.06% |
| 2026-05-06 | 20.49 | 20.77 | 20.30 | 20.70 | 20.16 | qfq | 8,850,600 | 182,374,342 | 1.02% |
| 2026-04-30 | 20.10 | 20.93 | 19.99 | 20.49 | 19.95 | qfq | 14,325,175 | 295,015,979 | 5.08% |
| 2026-04-29 | 19.20 | 19.60 | 19.10 | 19.50 | 18.99 | qfq | 6,600,400 | 128,171,848 | 2.04% |
| 2026-04-28 | 19.45 | 19.63 | 19.02 | 19.11 | 18.61 | qfq | 6,390,300 | 123,157,162 | -1.75% |
| 2026-04-27 | 19.37 | 19.52 | 19.00 | 19.45 | 18.94 | qfq | 7,010,791 | 135,831,218 | 0.36% |
| 2026-04-24 | 20.18 | 20.18 | 19.21 | 19.38 | 18.87 | qfq | 10,758,600 | 209,890,358 | -3.96% |
| 2026-04-23 | 20.83 | 20.99 | 20.14 | 20.18 | 19.65 | qfq | 9,860,600 | 201,286,277 | -3.12% |
| 2026-04-22 | 20.79 | 20.90 | 20.69 | 20.83 | 20.28 | qfq | 5,123,800 | 106,425,559 | -0.38% |
| 2026-04-21 | 20.97 | 21.15 | 20.71 | 20.91 | 20.36 | qfq | 4,510,600 | 94,190,849 | -0.05% |
| 2026-04-20 | 20.88 | 20.99 | 20.77 | 20.92 | 20.37 | qfq | 4,689,507 | 98,093,653 | 0.19% |
| 2026-04-17 | 21.03 | 21.07 | 20.76 | 20.88 | 20.33 | qfq | 6,226,200 | 129,763,565 | -1.23% |
| 2026-04-16 | 21.00 | 21.15 | 20.88 | 21.14 | 20.58 | qfq | 5,639,549 | 118,859,918 | 1.20% |
| 2026-04-15 | 21.16 | 21.19 | 20.85 | 20.89 | 20.34 | qfq | 4,406,592 | 92,642,750 | -0.48% |
| 2026-04-14 | 21.09 | 21.20 | 20.81 | 20.99 | 20.44 | qfq | 3,731,500 | 78,249,811 | 0.53% |
| 2026-04-13 | 21.00 | 21.08 | 20.75 | 20.88 | 20.33 | qfq | 4,535,500 | 94,703,927 | -1.42% |
| 2026-04-10 | 20.83 | 21.45 | 20.78 | 21.18 | 20.62 | qfq | 7,175,300 | 152,019,995 | 2.42% |
| 2026-04-09 | 20.95 | 20.95 | 20.65 | 20.68 | 20.14 | qfq | 4,743,800 | 98,275,823 | -2.27% |
| 2026-04-08 | 20.79 | 21.23 | 20.76 | 21.16 | 20.60 | qfq | 7,660,207 | 161,165,079 | 3.98% |
| 2026-04-07 | 20.30 | 20.53 | 20.20 | 20.35 | 19.82 | qfq | 2,755,200 | 56,021,719 | 0.25% |
| 2026-04-03 | 20.76 | 20.76 | 20.23 | 20.30 | 19.77 | qfq | 3,535,407 | 72,079,564 | -1.60% |
| 2026-04-02 | 21.01 | 21.02 | 20.57 | 20.63 | 20.09 | qfq | 5,959,100 | 123,541,726 | -2.60% |
| 2026-04-01 | 20.90 | 21.20 | 20.60 | 21.18 | 20.62 | qfq | 7,423,000 | 155,496,957 | 4.03% |
| 2026-03-31 | 20.41 | 20.80 | 20.32 | 20.36 | 19.83 | qfq | 5,185,801 | 106,695,455 | -0.34% |
| 2026-03-30 | 20.29 | 20.52 | 20.09 | 20.43 | 19.89 | qfq | 3,535,870 | 71,886,510 | -0.44% |
| 2026-03-27 | 20.02 | 20.60 | 20.00 | 20.52 | 19.98 | qfq | 4,080,800 | 83,316,958 | 1.28% |
| 2026-03-26 | 20.78 | 20.80 | 20.21 | 20.26 | 19.73 | qfq | 4,571,800 | 93,597,935 | -2.50% |
| 2026-03-25 | 20.66 | 20.82 | 20.55 | 20.78 | 20.23 | qfq | 5,751,601 | 118,925,716 | 1.42% |
| 2026-03-24 | 20.56 | 20.62 | 20.03 | 20.49 | 19.95 | qfq | 5,319,800 | 107,859,796 | 1.54% |
| 2026-03-23 | 21.00 | 21.08 | 20.00 | 20.18 | 19.65 | qfq | 7,051,281 | 144,276,209 | -5.30% |
| 2026-03-20 | 22.50 | 22.61 | 21.18 | 21.31 | 20.75 | qfq | 9,565,145 | 207,584,831 | -5.12% |
| 2026-03-19 | 22.99 | 22.99 | 22.26 | 22.46 | 21.87 | qfq | 6,983,500 | 157,852,044 | -3.19% |
| 2026-03-18 | 23.27 | 23.32 | 23.13 | 23.20 | 22.59 | qfq | 4,477,540 | 103,953,945 | -0.22% |
| 2026-03-17 | 23.15 | 23.50 | 23.10 | 23.25 | 22.64 | qfq | 4,857,397 | 113,100,370 | 0.74% |
| 2026-03-16 | 23.01 | 23.08 | 22.83 | 23.08 | 22.47 | qfq | 3,470,300 | 79,655,035 | 0.04% |
| 2026-03-13 | 23.16 | 23.38 | 23.02 | 23.07 | 22.46 | qfq | 5,338,100 | 123,690,771 | -0.04% |
| 2026-03-12 | 23.26 | 23.32 | 23.01 | 23.08 | 22.47 | qfq | 4,240,601 | 98,069,987 | -0.94% |
| 2026-03-11 | 23.35 | 23.41 | 23.17 | 23.30 | 22.69 | qfq | 4,332,700 | 100,873,702 | -0.21% |
| 2026-03-10 | 23.30 | 23.68 | 23.16 | 23.35 | 22.74 | qfq | 8,214,300 | 191,719,190 | 0.91% |
| 2026-03-09 | 23.29 | 23.29 | 22.64 | 23.14 | 22.53 | qfq | 8,593,531 | 197,331,785 | -2.03% |
| 2026-03-06 | 23.35 | 23.66 | 23.28 | 23.62 | 23.00 | qfq | 5,407,302 | 126,922,130 | 0.77% |
| 2026-03-05 | 23.60 | 23.82 | 23.28 | 23.44 | 22.82 | qfq | 6,020,189 | 141,395,603 | 0.69% |
| 2026-03-04 | 23.40 | 23.68 | 23.25 | 23.28 | 22.67 | qfq | 5,049,852 | 118,257,787 | -1.06% |
| 2026-03-03 | 24.00 | 24.20 | 23.46 | 23.53 | 22.91 | qfq | 7,206,776 | 170,628,939 | -1.92% |
| 2026-03-02 | 24.66 | 24.68 | 23.80 | 23.99 | 23.36 | qfq | 9,746,000 | 234,985,996 | -4.19% |
| 2026-02-27 | 24.75 | 25.06 | 24.75 | 25.04 | 24.38 | qfq | 4,917,548 | 122,782,921 | 0.72% |
| 2026-02-26 | 25.45 | 25.54 | 24.72 | 24.86 | 24.21 | qfq | 12,150,511 | 304,484,128 | -2.05% |
| 2026-02-25 | 25.52 | 25.66 | 25.31 | 25.38 | 24.71 | qfq | 7,697,700 | 195,779,120 | -0.35% |
| 2026-02-24 | 26.40 | 26.68 | 25.39 | 25.47 | 24.80 | qfq | 9,692,299 | 247,914,658 | -3.45% |
| 2026-02-13 | 26.70 | 26.99 | 26.35 | 26.38 | 25.69 | qfq | 7,521,800 | 200,185,138 | -2.22% |
| 2026-02-12 | 26.86 | 27.10 | 26.30 | 26.98 | 26.27 | qfq | 10,665,815 | 285,356,258 | 0.41% |
| 2026-02-11 | 27.17 | 27.17 | 26.79 | 26.87 | 26.16 | qfq | 13,263,571 | 357,201,890 | -2.26% |
| 2026-02-10 | 26.25 | 27.66 | 26.01 | 27.49 | 26.77 | qfq | 25,683,878 | 694,271,091 | 5.04% |
| 2026-02-09 | 25.89 | 26.30 | 25.61 | 26.17 | 25.48 | qfq | 10,788,152 | 280,306,643 | 2.63% |
| 2026-02-06 | 25.44 | 25.97 | 24.97 | 25.50 | 24.83 | qfq | 8,561,581 | 218,185,392 | -0.39% |
| 2026-02-05 | 25.50 | 26.04 | 25.50 | 25.60 | 24.93 | qfq | 5,897,782 | 151,841,957 | -0.74% |
| 2026-02-04 | 25.67 | 26.67 | 25.43 | 25.79 | 25.11 | qfq | 8,868,300 | 229,709,452 | -0.12% |
| 2026-02-03 | 25.48 | 25.87 | 25.18 | 25.82 | 25.14 | qfq | 7,675,565 | 196,408,761 | 2.54% |
| 2026-02-02 | 25.75 | 26.18 | 25.18 | 25.18 | 24.52 | qfq | 7,984,494 | 204,953,668 | -3.12% |
| 2026-01-30 | 26.50 | 26.59 | 25.89 | 25.99 | 25.31 | qfq | 10,200,600 | 266,435,325 | -3.06% |
| 2026-01-29 | 26.31 | 27.49 | 25.71 | 26.81 | 26.11 | qfq | 19,868,333 | 533,745,309 | 1.94% |
| 2026-01-28 | 26.38 | 26.67 | 26.24 | 26.30 | 25.61 | qfq | 9,937,900 | 262,733,889 | -0.11% |
| 2026-01-27 | 26.30 | 26.65 | 25.71 | 26.33 | 25.64 | qfq | 8,805,888 | 229,370,532 | 0.11% |
| 2026-01-26 | 27.00 | 27.17 | 25.92 | 26.30 | 25.61 | qfq | 12,581,200 | 331,884,291 | -2.38% |
| 2026-01-23 | 26.62 | 27.06 | 26.35 | 26.94 | 26.23 | qfq | 15,800,903 | 423,087,579 | 1.55% |
| 2026-01-22 | 26.45 | 27.00 | 26.30 | 26.53 | 25.83 | qfq | 11,384,253 | 302,861,183 | 0.26% |
| 2026-01-21 | 26.27 | 26.78 | 26.10 | 26.46 | 25.76 | qfq | 12,289,509 | 325,518,014 | -0.26% |
| 2026-01-20 | 27.36 | 27.72 | 26.36 | 26.53 | 25.83 | qfq | 15,074,848 | 403,477,212 | -2.82% |
| 2026-01-19 | 27.61 | 27.80 | 26.91 | 27.30 | 26.58 | qfq | 18,469,500 | 504,968,836 | -2.33% |
| 2026-01-16 | 29.01 | 29.09 | 27.57 | 27.95 | 27.22 | qfq | 26,442,927 | 740,202,941 | -3.95% |
| 2026-01-15 | 29.20 | 30.01 | 28.50 | 29.10 | 28.34 | qfq | 30,741,461 | 895,597,706 | -2.22% |
| 2026-01-14 | 27.64 | 31.14 | 27.52 | 29.76 | 28.98 | qfq | 58,905,372 | 1,780,310,939 | 5.12% |
| 2026-01-13 | 28.49 | 29.52 | 26.84 | 28.31 | 27.57 | qfq | 54,415,239 | 1,519,297,292 | 2.46% |
| 2026-01-12 | 25.35 | 27.63 | 25.30 | 27.63 | 26.90 | qfq | 44,634,426 | 1,197,820,617 | 9.99% |
| 2026-01-09 | 24.20 | 25.12 | 24.09 | 25.12 | 24.46 | qfq | 15,538,294 | 383,355,740 | 3.54% |
| 2026-01-08 | 23.70 | 24.45 | 23.64 | 24.26 | 23.62 | qfq | 9,520,900 | 230,074,941 | 2.06% |
| 2026-01-07 | 24.00 | 24.26 | 23.70 | 23.77 | 23.15 | qfq | 6,706,949 | 160,514,110 | -1.12% |
| 2026-01-06 | 23.88 | 24.08 | 23.76 | 24.04 | 23.41 | qfq | 7,189,200 | 172,093,192 | 0.38% |
| 2026-01-05 | 23.39 | 23.95 | 23.39 | 23.95 | 23.32 | qfq | 7,910,080 | 188,501,791 | 2.79% |
| 2025-12-31 | 23.33 | 23.41 | 23.10 | 23.30 | 22.69 | qfq | 3,956,700 | 92,083,308 | 0.09% |
| 2025-12-30 | 23.31 | 23.49 | 23.20 | 23.28 | 22.67 | qfq | 3,898,700 | 90,915,067 | -0.09% |
| 2025-12-29 | 23.50 | 23.52 | 23.30 | 23.30 | 22.69 | qfq | 3,397,253 | 79,404,637 | -1.19% |
| 2025-12-26 | 23.80 | 23.86 | 23.42 | 23.58 | 22.96 | qfq | 4,247,300 | 100,462,020 | -0.63% |
| 2025-12-25 | 23.42 | 23.83 | 23.42 | 23.73 | 23.11 | qfq | 5,057,502 | 119,488,558 | 0.89% |
| 2025-12-24 | 23.55 | 23.55 | 23.30 | 23.52 | 22.90 | qfq | 4,345,500 | 101,849,830 | -0.13% |
| 2025-12-23 | 23.25 | 23.66 | 23.01 | 23.55 | 22.93 | qfq | 8,262,300 | 193,443,965 | 1.20% |
| 2025-12-22 | 23.30 | 23.40 | 23.20 | 23.27 | 22.66 | qfq | 3,199,800 | 74,489,622 | -0.09% |
| 2025-12-19 | 23.21 | 23.35 | 23.06 | 23.29 | 22.68 | qfq | 4,150,600 | 96,481,956 | 0.34% |
| 2025-12-18 | 22.78 | 23.47 | 22.65 | 23.21 | 22.60 | qfq | 5,493,460 | 127,457,522 | 1.71% |
| 2025-12-17 | 22.59 | 22.93 | 22.40 | 22.82 | 22.22 | qfq | 3,404,360 | 77,116,659 | 1.06% |
| 2025-12-16 | 22.90 | 22.97 | 22.50 | 22.58 | 21.99 | qfq | 3,491,402 | 79,022,009 | -1.70% |
| 2025-12-15 | 23.13 | 23.29 | 22.92 | 22.97 | 22.37 | qfq | 2,896,771 | 66,879,247 | -0.78% |
| 2025-12-12 | 22.98 | 23.26 | 22.76 | 23.15 | 22.54 | qfq | 3,242,746 | 74,828,661 | 0.74% |
| 2025-12-11 | 23.34 | 23.34 | 22.90 | 22.98 | 22.38 | qfq | 3,372,702 | 77,804,698 | -1.54% |
| 2025-12-10 | 23.05 | 23.37 | 22.91 | 23.34 | 22.73 | qfq | 3,958,191 | 91,918,248 | 0.95% |
| 2025-12-09 | 23.11 | 23.38 | 23.02 | 23.12 | 22.51 | qfq | 3,762,400 | 87,451,437 | -0.17% |
| 2025-12-08 | 23.03 | 23.31 | 22.98 | 23.16 | 22.55 | qfq | 4,483,145 | 103,833,585 | 0.35% |
| 2025-12-05 | 22.88 | 23.13 | 22.74 | 23.08 | 22.47 | qfq | 3,051,104 | 70,018,431 | 0.87% |
| 2025-12-04 | 23.39 | 23.39 | 22.66 | 22.88 | 22.28 | qfq | 5,524,741 | 126,345,696 | -1.80% |
| 2025-12-03 | 23.70 | 23.76 | 23.24 | 23.30 | 22.69 | qfq | 3,610,037 | 84,368,199 | -1.56% |
| 2025-12-02 | 24.06 | 24.06 | 23.59 | 23.67 | 23.05 | qfq | 3,828,304 | 90,880,249 | -1.66% |
| 2025-12-01 | 23.69 | 24.08 | 23.69 | 24.07 | 23.44 | qfq | 5,568,569 | 133,387,601 | 2.16% |
| 2025-11-28 | 23.61 | 23.76 | 23.23 | 23.56 | 22.94 | qfq | 4,252,514 | 99,834,749 | -0.59% |
| 2025-11-27 | 23.80 | 24.05 | 23.69 | 23.70 | 23.08 | qfq | 3,307,897 | 78,960,810 | -0.80% |
| 2025-11-26 | 23.96 | 24.23 | 23.88 | 23.89 | 23.26 | qfq | 4,568,300 | 109,708,514 | -1.16% |
| 2025-11-25 | 23.90 | 24.55 | 23.80 | 24.17 | 23.53 | qfq | 12,487,304 | 302,265,236 | 0.71% |
| 2025-11-24 | 23.67 | 24.06 | 23.30 | 24.00 | 23.37 | qfq | 7,515,004 | 177,984,536 | 1.39% |
| 2025-11-21 | 24.00 | 24.19 | 23.39 | 23.67 | 23.05 | qfq | 5,464,600 | 129,531,172 | -2.03% |
| 2025-11-20 | 25.03 | 25.15 | 24.06 | 24.16 | 23.53 | qfq | 7,448,130 | 181,781,395 | -3.48% |
| 2025-11-19 | 25.39 | 25.39 | 25.01 | 25.03 | 24.37 | qfq | 2,778,733 | 69,739,723 | -1.07% |
| 2025-11-18 | 25.09 | 25.33 | 25.00 | 25.30 | 24.64 | qfq | 2,809,533 | 70,868,241 | 0.60% |
| 2025-11-17 | 25.30 | 25.34 | 24.90 | 25.15 | 24.49 | qfq | 4,997,572 | 125,288,056 | -0.83% |
| 2025-11-14 | 25.44 | 25.65 | 25.34 | 25.36 | 24.69 | qfq | 3,484,200 | 88,722,253 | -0.78% |
| 2025-11-13 | 25.42 | 25.59 | 25.21 | 25.56 | 24.89 | qfq | 3,588,467 | 91,244,876 | 0.47% |
| 2025-11-12 | 25.37 | 25.45 | 25.15 | 25.44 | 24.77 | qfq | 3,885,557 | 98,434,832 | 0.36% |
| 2025-11-11 | 25.55 | 25.55 | 25.33 | 25.35 | 24.68 | qfq | 4,112,290 | 104,507,477 | -0.71% |
| 2025-11-10 | 25.55 | 25.66 | 25.40 | 25.53 | 24.86 | qfq | 5,258,900 | 134,079,887 | -0.04% |
| 2025-11-07 | 25.69 | 25.72 | 25.50 | 25.54 | 24.87 | qfq | 3,548,399 | 90,831,291 | -0.39% |
| 2025-11-06 | 25.74 | 25.75 | 25.55 | 25.64 | 24.97 | qfq | 3,726,211 | 95,475,314 | -0.39% |
| 2025-11-05 | 25.57 | 25.80 | 25.53 | 25.74 | 25.06 | qfq | 2,858,300 | 73,466,345 | -0.27% |
| 2025-11-04 | 26.10 | 26.10 | 25.65 | 25.81 | 25.13 | qfq | 3,976,700 | 102,645,839 | -1.41% |
| 2025-11-03 | 26.06 | 26.28 | 25.95 | 26.18 | 25.49 | qfq | 5,602,169 | 146,243,865 | 0.93% |
| 2025-10-31 | 25.53 | 26.00 | 25.52 | 25.94 | 25.26 | qfq | 5,164,603 | 133,562,270 | 1.57% |
| 2025-10-30 | 25.96 | 25.96 | 25.43 | 25.54 | 24.87 | qfq | 4,699,700 | 120,618,210 | -1.66% |
| 2025-10-29 | 25.55 | 25.97 | 25.55 | 25.97 | 25.29 | qfq | 3,922,824 | 101,355,221 | 1.13% |
| 2025-10-28 | 25.90 | 25.95 | 25.63 | 25.68 | 25.01 | qfq | 3,090,144 | 79,624,878 | -0.85% |
| 2025-10-27 | 25.87 | 26.00 | 25.72 | 25.90 | 25.22 | qfq | 4,597,541 | 118,945,584 | 0.15% |
| 2025-10-24 | 25.62 | 25.86 | 25.51 | 25.86 | 25.18 | qfq | 3,749,733 | 96,578,609 | 0.94% |
| 2025-10-23 | 25.53 | 25.65 | 25.18 | 25.62 | 24.95 | qfq | 2,806,600 | 71,102,985 | 0.47% |
| 2025-10-22 | 25.55 | 25.72 | 25.41 | 25.50 | 24.83 | qfq | 3,245,200 | 83,047,065 | -0.20% |
| 2025-10-21 | 25.30 | 25.56 | 25.12 | 25.55 | 24.88 | qfq | 3,820,100 | 97,042,477 | 1.35% |
| 2025-10-20 | 25.95 | 26.05 | 25.08 | 25.21 | 24.55 | qfq | 8,516,367 | 216,546,875 | -2.17% |
| 2025-10-17 | 26.15 | 26.40 | 25.71 | 25.77 | 25.09 | qfq | 5,632,400 | 146,512,222 | -1.68% |
| 2025-10-16 | 26.60 | 26.60 | 26.18 | 26.21 | 25.52 | qfq | 4,771,057 | 125,641,911 | -1.47% |
| 2025-10-15 | 26.60 | 26.70 | 26.28 | 26.60 | 25.90 | qfq | 4,295,200 | 114,063,076 | 0.23% |
| 2025-10-14 | 26.80 | 27.02 | 26.40 | 26.54 | 25.84 | qfq | 6,524,958 | 173,799,346 | -0.79% |
| 2025-10-13 | 26.00 | 26.92 | 26.00 | 26.75 | 26.05 | qfq | 6,302,067 | 167,983,114 | -2.73% |
| 2025-10-10 | 27.64 | 27.80 | 27.43 | 27.50 | 26.78 | qfq | 5,332,767 | 147,011,141 | -0.36% |
| 2025-10-09 | 27.73 | 27.81 | 27.40 | 27.60 | 26.87 | qfq | 6,341,200 | 174,841,333 | -0.76% |
| 2025-09-30 | 27.73 | 28.10 | 27.70 | 27.81 | 27.08 | qfq | 5,651,891 | 157,409,973 | 0.29% |
| 2025-09-29 | 27.70 | 28.10 | 27.45 | 27.73 | 27.00 | qfq | 6,512,691 | 180,453,502 | -0.14% |
| 2025-09-26 | 28.20 | 28.28 | 27.60 | 27.77 | 27.04 | qfq | 7,804,800 | 217,082,608 | -2.25% |
| 2025-09-25 | 28.18 | 29.10 | 28.11 | 28.41 | 27.66 | qfq | 12,275,500 | 351,576,344 | 0.50% |
| 2025-09-24 | 27.65 | 28.34 | 27.65 | 28.27 | 27.53 | qfq | 7,035,299 | 197,637,005 | 1.25% |
| 2025-09-23 | 28.30 | 28.30 | 27.26 | 27.92 | 27.19 | qfq | 9,085,400 | 251,648,117 | -1.31% |
| 2025-09-22 | 28.72 | 28.76 | 28.03 | 28.29 | 27.55 | qfq | 9,814,500 | 276,882,334 | -1.77% |
| 2025-09-19 | 28.65 | 29.25 | 28.60 | 28.80 | 28.04 | qfq | 10,420,900 | 300,919,175 | 0.07% |
| 2025-09-18 | 29.50 | 29.51 | 28.43 | 28.78 | 28.02 | qfq | 16,889,089 | 491,132,173 | -2.57% |
| 2025-09-17 | 28.87 | 29.62 | 28.65 | 29.54 | 28.76 | qfq | 19,300,020 | 562,689,671 | 1.51% |
| 2025-09-16 | 28.65 | 29.15 | 28.12 | 29.10 | 28.34 | qfq | 16,372,205 | 467,383,475 | 1.32% |
| 2025-09-15 | 28.21 | 29.16 | 28.11 | 28.72 | 27.97 | qfq | 17,525,940 | 504,321,506 | 1.38% |
| 2025-09-12 | 29.10 | 29.31 | 28.30 | 28.33 | 27.59 | qfq | 20,094,400 | 575,156,289 | -2.71% |
| 2025-09-11 | 29.65 | 29.65 | 28.08 | 29.12 | 28.35 | qfq | 32,757,011 | 942,291,989 | -1.99% |
| 2025-09-10 | 29.67 | 30.99 | 29.40 | 29.71 | 28.93 | qfq | 31,178,180 | 941,332,186 | -1.00% |
| 2025-09-09 | 30.00 | 30.25 | 29.45 | 30.01 | 29.22 | qfq | 20,761,624 | 620,350,655 | -0.79% |
| 2025-09-08 | 29.01 | 30.50 | 28.99 | 30.25 | 29.46 | qfq | 32,752,482 | 979,557,122 | 3.67% |
| 2025-09-05 | 27.82 | 29.75 | 27.60 | 29.18 | 28.41 | qfq | 33,293,457 | 961,655,361 | 6.07% |
| 2025-09-04 | 27.88 | 28.50 | 27.14 | 27.51 | 26.79 | qfq | 12,170,100 | 338,120,005 | -0.72% |
| 2025-09-03 | 27.62 | 28.70 | 27.47 | 27.71 | 26.98 | qfq | 13,235,700 | 371,210,104 | 0.36% |
| 2025-09-02 | 28.50 | 28.70 | 27.40 | 27.61 | 26.88 | qfq | 13,387,890 | 372,976,616 | -2.99% |
| 2025-09-01 | 28.50 | 28.92 | 28.10 | 28.46 | 27.71 | qfq | 11,150,696 | 317,354,995 | 0.18% |
| 2025-08-29 | 28.59 | 28.60 | 28.12 | 28.41 | 27.66 | qfq | 10,478,400 | 296,997,170 | -0.53% |
| 2025-08-28 | 28.27 | 28.73 | 27.80 | 28.56 | 27.81 | qfq | 17,498,294 | 494,917,820 | 0.81% |
| 2025-08-27 | 28.81 | 29.44 | 28.32 | 28.33 | 27.59 | qfq | 29,672,452 | 858,368,395 | -2.85% |
| 2025-08-26 | 27.78 | 29.52 | 27.66 | 29.16 | 28.39 | qfq | 36,090,934 | 1,039,335,795 | 4.70% |
| 2025-08-25 | 27.81 | 27.95 | 27.41 | 27.85 | 27.12 | qfq | 19,225,751 | 531,797,857 | 0.91% |
| 2025-08-22 | 27.20 | 27.60 | 27.19 | 27.60 | 26.87 | qfq | 14,956,773 | 410,507,791 | 1.21% |
| 2025-08-21 | 27.36 | 27.53 | 27.18 | 27.27 | 26.55 | qfq | 14,014,108 | 383,588,868 | -0.29% |
| 2025-08-20 | 27.29 | 27.49 | 26.90 | 27.35 | 26.63 | qfq | 12,786,620 | 347,671,903 | 0.33% |
| 2025-08-19 | 27.52 | 27.73 | 27.17 | 27.26 | 26.54 | qfq | 12,317,600 | 336,918,219 | -0.91% |
| 2025-08-18 | 26.90 | 27.85 | 26.90 | 27.51 | 26.79 | qfq | 21,308,301 | 585,863,600 | 2.38% |
| 2025-08-15 | 26.40 | 27.09 | 26.27 | 26.87 | 26.16 | qfq | 12,522,926 | 335,389,959 | 1.59% |
| 2025-08-14 | 26.80 | 26.98 | 26.41 | 26.45 | 25.76 | qfq | 11,147,900 | 298,010,582 | -1.05% |
| 2025-08-13 | 26.73 | 26.90 | 26.67 | 26.73 | 26.03 | qfq | 8,115,248 | 217,136,612 | 0.11% |
| 2025-08-12 | 26.86 | 26.99 | 26.61 | 26.70 | 26.00 | qfq | 7,236,687 | 193,758,246 | -0.89% |
| 2025-08-11 | 26.49 | 27.19 | 26.40 | 26.94 | 26.23 | qfq | 11,292,976 | 303,461,789 | 1.70% |
| 2025-08-08 | 26.70 | 26.70 | 26.46 | 26.49 | 25.79 | qfq | 5,869,153 | 155,691,865 | -1.12% |
| 2025-08-07 | 26.92 | 27.14 | 26.70 | 26.79 | 26.09 | qfq | 7,629,100 | 204,536,516 | -0.67% |
| 2025-08-06 | 26.60 | 27.00 | 26.48 | 26.97 | 26.26 | qfq | 12,349,140 | 330,643,454 | 1.31% |
| 2025-08-05 | 26.45 | 26.82 | 26.45 | 26.62 | 25.92 | qfq | 7,452,446 | 198,593,665 | 0.34% |
| 2025-08-04 | 26.10 | 26.56 | 26.00 | 26.53 | 25.83 | qfq | 9,154,890 | 241,719,466 | 0.68% |
| 2025-08-01 | 26.27 | 26.36 | 26.05 | 26.35 | 25.66 | qfq | 6,480,480 | 169,695,148 | 0.23% |
| 2025-07-31 | 26.31 | 26.52 | 26.16 | 26.29 | 25.60 | qfq | 8,477,810 | 223,234,357 | -0.08% |
| 2025-07-30 | 26.64 | 26.65 | 26.22 | 26.31 | 25.62 | qfq | 13,020,500 | 343,280,386 | -1.72% |
| 2025-07-29 | 26.79 | 26.81 | 26.44 | 26.77 | 26.07 | qfq | 7,870,600 | 209,627,712 | -0.15% |
| 2025-07-28 | 26.93 | 27.03 | 26.66 | 26.81 | 26.11 | qfq | 9,340,940 | 250,452,067 | -0.59% |
| 2025-07-25 | 26.90 | 27.16 | 26.75 | 26.97 | 26.26 | qfq | 12,328,478 | 332,550,903 | -1.50% |
| 2025-07-24 | 26.96 | 27.39 | 26.82 | 27.38 | 26.66 | qfq | 12,423,795 | 336,942,985 | 1.41% |
| 2025-07-23 | 27.28 | 27.48 | 26.95 | 27.00 | 26.29 | qfq | 13,109,102 | 356,576,846 | -1.06% |
| 2025-07-22 | 27.50 | 27.50 | 27.12 | 27.29 | 26.57 | qfq | 8,351,000 | 227,569,269 | -0.76% |
| 2025-07-21 | 27.25 | 27.51 | 27.17 | 27.50 | 26.78 | qfq | 11,468,680 | 314,265,676 | 1.03% |
| 2025-07-18 | 27.21 | 27.42 | 27.08 | 27.22 | 26.50 | qfq | 8,147,844 | 221,692,518 | -0.26% |
| 2025-07-17 | 27.09 | 27.30 | 26.50 | 27.29 | 26.57 | qfq | 10,464,100 | 282,311,861 | 0.40% |
| 2025-07-16 | 27.23 | 27.69 | 26.96 | 27.18 | 26.47 | qfq | 11,509,389 | 313,878,975 | -0.18% |
| 2025-07-15 | 27.39 | 27.45 | 26.86 | 27.23 | 26.51 | qfq | 10,175,799 | 276,473,085 | -0.22% |
| 2025-07-14 | 27.53 | 27.72 | 27.18 | 27.29 | 26.57 | qfq | 8,292,444 | 226,331,736 | -1.09% |
| 2025-07-11 | 27.60 | 27.71 | 27.37 | 27.59 | 26.87 | qfq | 11,208,449 | 308,875,443 | -0.18% |
| 2025-07-10 | 27.52 | 27.75 | 27.35 | 27.64 | 26.91 | qfq | 8,550,849 | 235,650,112 | 0.00% |
| 2025-07-09 | 27.45 | 27.90 | 27.33 | 27.64 | 26.91 | qfq | 12,151,286 | 335,582,008 | 0.66% |
| 2025-07-08 | 27.08 | 27.88 | 26.91 | 27.46 | 26.74 | qfq | 12,884,361 | 354,823,038 | 1.63% |
| 2025-07-07 | 27.50 | 27.63 | 26.98 | 27.02 | 26.31 | qfq | 11,350,827 | 308,174,730 | -2.24% |
| 2025-07-04 | 27.46 | 28.00 | 27.31 | 27.64 | 26.91 | qfq | 12,280,027 | 339,986,374 | 0.55% |
| 2025-07-03 | 27.48 | 27.73 | 27.26 | 27.49 | 26.77 | qfq | 7,191,439 | 197,276,256 | 0.04% |
| 2025-07-02 | 27.70 | 27.78 | 27.34 | 27.48 | 26.76 | qfq | 8,646,550 | 238,036,627 | -1.19% |
| 2025-07-01 | 27.91 | 28.02 | 27.60 | 27.81 | 27.08 | qfq | 10,755,249 | 299,155,479 | -0.32% |
| 2025-06-30 | 26.90 | 28.10 | 26.90 | 27.90 | 27.17 | qfq | 21,007,299 | 582,004,427 | 3.56% |
| 2025-06-27 | 27.13 | 27.17 | 26.81 | 26.94 | 26.23 | qfq | 8,477,039 | 228,835,106 | -0.52% |
| 2025-06-26 | 27.35 | 27.51 | 26.94 | 27.08 | 26.37 | qfq | 10,422,027 | 283,926,103 | -1.10% |
| 2025-06-25 | 27.16 | 27.38 | 26.89 | 27.38 | 26.66 | qfq | 11,440,599 | 310,419,125 | 0.85% |
| 2025-06-24 | 26.50 | 27.34 | 26.41 | 27.15 | 26.44 | qfq | 17,690,782 | 478,037,756 | 3.67% |
| 2025-06-23 | 25.79 | 26.23 | 25.61 | 26.19 | 25.50 | qfq | 10,124,049 | 263,494,516 | 0.69% |
| 2025-06-20 | 27.26 | 27.44 | 26.00 | 26.01 | 25.33 | qfq | 19,308,560 | 509,564,377 | -4.45% |
| 2025-06-19 | 27.55 | 27.98 | 27.04 | 27.22 | 26.50 | qfq | 14,010,708 | 385,998,024 | -1.59% |
| 2025-06-18 | 28.09 | 28.14 | 27.53 | 27.66 | 26.93 | qfq | 11,184,709 | 310,252,737 | -1.67% |
| 2025-06-17 | 29.41 | 29.41 | 27.90 | 28.13 | 27.39 | qfq | 24,165,967 | 688,646,640 | -4.77% |
| 2025-06-16 | 29.10 | 30.12 | 28.88 | 29.54 | 28.76 | qfq | 22,387,894 | 661,004,267 | 0.00% |
| 2025-06-13 | 30.99 | 31.10 | 29.28 | 29.54 | 28.76 | qfq | 31,475,398 | 944,598,906 | -1.60% |
| 2025-06-12 | 32.28 | 32.81 | 29.65 | 30.02 | 29.23 | qfq | 49,371,043 | 1,548,396,082 | -7.94% |
| 2025-06-11 | 31.58 | 32.97 | 31.00 | 32.61 | 31.75 | qfq | 25,520,334 | 816,630,326 | 2.55% |
| 2025-06-10 | 30.65 | 32.28 | 30.18 | 31.80 | 30.96 | qfq | 28,827,062 | 900,651,832 | 2.95% |
| 2025-06-09 | 30.98 | 31.33 | 30.30 | 30.89 | 30.08 | qfq | 20,727,402 | 639,411,868 | 0.29% |
| 2025-06-06 | 28.80 | 31.19 | 28.48 | 30.80 | 29.99 | qfq | 31,076,739 | 933,728,914 | 6.28% |
| 2025-06-05 | 28.30 | 29.36 | 28.02 | 28.98 | 28.22 | qfq | 20,493,458 | 589,729,177 | 0.73% |
| 2025-06-04 | 27.96 | 29.12 | 27.90 | 28.77 | 27.53 | qfq | 16,259,157 | 466,603,918 | 2.09% |
| 2025-06-03 | 27.40 | 28.78 | 27.40 | 28.18 | 26.96 | qfq | 14,176,387 | 400,658,793 | 1.66% |
| 2025-05-30 | 27.55 | 28.33 | 27.50 | 27.72 | 26.52 | qfq | 12,576,200 | 350,956,467 | 0.18% |
| 2025-05-29 | 27.98 | 27.99 | 27.48 | 27.67 | 26.47 | qfq | 10,011,818 | 277,215,495 | -0.82% |
| 2025-05-28 | 27.90 | 28.06 | 27.42 | 27.90 | 26.69 | qfq | 9,528,400 | 264,532,622 | -0.43% |
| 2025-05-27 | 27.62 | 28.30 | 27.32 | 28.02 | 26.81 | qfq | 16,365,600 | 456,169,770 | 1.26% |
| 2025-05-26 | 26.25 | 27.96 | 26.13 | 27.67 | 26.47 | qfq | 20,331,483 | 555,248,262 | 5.49% |
| 2025-05-23 | 27.08 | 27.25 | 26.20 | 26.23 | 25.10 | qfq | 12,061,900 | 321,199,640 | -4.24% |
| 2025-05-22 | 27.00 | 27.72 | 26.85 | 27.39 | 26.21 | qfq | 12,228,000 | 334,169,823 | 0.85% |
| 2025-05-21 | 27.00 | 27.27 | 26.42 | 27.16 | 25.99 | qfq | 13,241,700 | 356,313,302 | -1.59% |
| 2025-05-20 | 26.00 | 28.16 | 26.00 | 27.60 | 26.41 | qfq | 24,553,268 | 669,941,078 | 6.24% |
| 2025-05-19 | 25.92 | 25.99 | 25.55 | 25.98 | 24.86 | qfq | 4,005,034 | 103,228,871 | 0.00% |
| 2025-05-16 | 25.88 | 26.14 | 25.72 | 25.98 | 24.86 | qfq | 3,337,000 | 86,678,047 | 0.54% |
| 2025-05-15 | 26.46 | 26.46 | 25.80 | 25.84 | 24.72 | qfq | 5,640,500 | 146,634,660 | -2.38% |
| 2025-05-14 | 26.41 | 26.69 | 26.20 | 26.47 | 25.33 | qfq | 5,260,500 | 138,808,325 | -0.19% |
| 2025-05-13 | 27.01 | 27.08 | 26.40 | 26.52 | 25.37 | qfq | 7,742,800 | 206,456,086 | -1.08% |
| 2025-05-12 | 26.76 | 27.04 | 26.67 | 26.81 | 25.65 | qfq | 6,286,248 | 168,749,059 | 0.68% |
| 2025-05-09 | 27.04 | 27.04 | 26.50 | 26.63 | 25.48 | qfq | 5,414,600 | 144,544,538 | -1.70% |
| 2025-05-08 | 26.87 | 27.35 | 26.85 | 27.09 | 25.92 | qfq | 5,975,260 | 162,095,975 | 0.22% |
| 2025-05-07 | 28.00 | 28.30 | 26.75 | 27.03 | 25.86 | qfq | 12,679,000 | 345,275,686 | -3.12% |
| 2025-05-06 | 27.30 | 28.00 | 26.86 | 27.90 | 26.69 | qfq | 11,846,100 | 327,362,110 | 3.07% |
| 2025-04-30 | 26.42 | 27.57 | 26.35 | 27.07 | 25.90 | qfq | 14,594,160 | 397,060,785 | 2.85% |
| 2025-04-29 | 25.80 | 26.72 | 25.58 | 26.32 | 25.18 | qfq | 9,503,276 | 250,743,298 | 1.43% |
| 2025-04-28 | 25.75 | 26.50 | 25.65 | 25.95 | 24.83 | qfq | 8,977,200 | 234,507,588 | 0.58% |
| 2025-04-25 | 25.29 | 26.19 | 25.29 | 25.80 | 24.69 | qfq | 9,128,109 | 235,976,826 | 2.10% |
| 2025-04-24 | 26.00 | 26.10 | 25.24 | 25.27 | 24.18 | qfq | 9,025,400 | 230,567,632 | -3.25% |
| 2025-04-23 | 26.09 | 26.44 | 25.99 | 26.12 | 24.99 | qfq | 7,940,057 | 208,151,711 | 0.85% |
| 2025-04-22 | 26.31 | 26.49 | 25.85 | 25.90 | 24.78 | qfq | 7,611,400 | 198,629,706 | -1.45% |
| 2025-04-21 | 25.87 | 26.28 | 25.40 | 26.28 | 25.14 | qfq | 8,900,100 | 230,435,744 | 1.58% |
| 2025-04-18 | 26.10 | 26.13 | 25.65 | 25.87 | 24.75 | qfq | 8,349,776 | 215,678,280 | -1.49% |
| 2025-04-17 | 25.95 | 26.76 | 25.71 | 26.26 | 25.13 | qfq | 10,955,069 | 288,284,418 | 0.27% |
| 2025-04-16 | 26.12 | 26.79 | 25.90 | 26.19 | 25.06 | qfq | 13,173,994 | 345,633,291 | -2.57% |
| 2025-04-15 | 27.67 | 28.38 | 26.03 | 26.88 | 25.72 | qfq | 23,207,198 | 626,318,177 | 4.19% |
| 2025-04-14 | 26.50 | 26.64 | 25.74 | 25.80 | 24.69 | qfq | 11,139,022 | 290,946,465 | -1.53% |
| 2025-04-11 | 25.85 | 26.45 | 25.52 | 26.20 | 25.07 | qfq | 9,194,300 | 239,146,583 | 0.08% |
| 2025-04-10 | 25.98 | 26.73 | 25.98 | 26.18 | 25.05 | qfq | 7,683,100 | 202,399,269 | 1.59% |
| 2025-04-09 | 25.20 | 26.27 | 23.95 | 25.77 | 24.66 | qfq | 9,361,072 | 236,107,312 | -0.69% |
| 2025-04-08 | 25.42 | 26.00 | 24.00 | 25.95 | 24.83 | qfq | 12,719,419 | 318,646,860 | 2.08% |
| 2025-04-07 | 26.50 | 27.10 | 25.42 | 25.42 | 24.32 | qfq | 9,359,345 | 243,628,713 | -9.99% |
| 2025-04-03 | 28.14 | 28.65 | 28.06 | 28.24 | 27.02 | qfq | 5,099,000 | 144,261,617 | -1.19% |
| 2025-04-02 | 27.65 | 29.16 | 27.65 | 28.58 | 27.35 | qfq | 10,413,512 | 299,012,248 | 2.40% |
| 2025-04-01 | 27.28 | 28.30 | 27.10 | 27.91 | 26.70 | qfq | 7,460,800 | 207,197,184 | 2.31% |
| 2025-03-31 | 27.65 | 28.10 | 27.07 | 27.28 | 26.10 | qfq | 6,974,301 | 191,680,735 | -1.98% |
| 2025-03-28 | 27.35 | 28.30 | 27.32 | 27.83 | 26.63 | qfq | 9,114,450 | 254,958,425 | 1.50% |
| 2025-03-27 | 27.33 | 27.68 | 26.88 | 27.42 | 26.24 | qfq | 4,685,815 | 128,039,050 | 0.11% |
| 2025-03-26 | 27.25 | 27.70 | 27.08 | 27.39 | 26.21 | qfq | 4,068,300 | 111,350,324 | 0.22% |
| 2025-03-25 | 27.70 | 27.80 | 27.02 | 27.33 | 26.15 | qfq | 5,593,202 | 152,896,435 | -1.51% |
| 2025-03-24 | 27.96 | 28.36 | 27.26 | 27.75 | 26.55 | qfq | 7,787,900 | 216,812,815 | -0.50% |
| 2025-03-21 | 28.33 | 28.92 | 27.79 | 27.89 | 26.69 | qfq | 8,238,583 | 232,628,241 | -1.86% |
| 2025-03-20 | 29.02 | 29.02 | 28.35 | 28.42 | 27.19 | qfq | 6,679,800 | 191,107,393 | -2.34% |
| 2025-03-19 | 30.00 | 30.18 | 28.93 | 29.10 | 27.84 | qfq | 8,005,601 | 235,440,131 | -1.95% |
| 2025-03-18 | 29.30 | 30.02 | 28.95 | 29.68 | 28.40 | qfq | 13,114,195 | 388,377,925 | 1.19% |
| 2025-03-17 | 29.25 | 30.07 | 28.69 | 29.33 | 28.06 | qfq | 13,842,495 | 404,625,269 | 0.86% |
| 2025-03-14 | 26.90 | 29.35 | 26.71 | 29.08 | 27.82 | qfq | 22,504,188 | 640,739,631 | 8.27% |
| 2025-03-13 | 27.08 | 27.15 | 26.59 | 26.86 | 25.70 | qfq | 6,224,278 | 166,687,703 | -1.21% |
| 2025-03-12 | 27.24 | 27.54 | 26.98 | 27.19 | 26.02 | qfq | 7,326,800 | 199,946,017 | 0.30% |
| 2025-03-11 | 26.88 | 27.24 | 26.77 | 27.11 | 25.94 | qfq | 5,032,808 | 135,850,778 | -0.33% |
| 2025-03-10 | 28.00 | 28.09 | 26.91 | 27.20 | 26.03 | qfq | 8,619,348 | 234,554,153 | -2.58% |
| 2025-03-07 | 28.70 | 28.73 | 27.67 | 27.92 | 26.71 | qfq | 11,604,212 | 328,319,634 | -2.99% |
| 2025-03-06 | 27.58 | 28.78 | 27.56 | 28.78 | 27.54 | qfq | 17,508,050 | 497,837,773 | 4.65% |
| 2025-03-05 | 27.46 | 27.58 | 26.80 | 27.50 | 26.31 | qfq | 7,347,700 | 199,682,893 | 1.18% |
| 2025-03-04 | 26.96 | 27.72 | 26.95 | 27.18 | 26.01 | qfq | 6,346,600 | 173,711,217 | -0.04% |
| 2025-03-03 | 26.37 | 27.95 | 26.01 | 27.19 | 26.02 | qfq | 13,037,912 | 355,569,731 | 3.15% |
| 2025-02-28 | 27.46 | 27.46 | 26.30 | 26.36 | 25.22 | qfq | 10,252,400 | 274,726,358 | -4.53% |
| 2025-02-27 | 27.95 | 28.58 | 27.20 | 27.61 | 26.42 | qfq | 11,524,462 | 320,268,976 | -1.22% |
| 2025-02-26 | 28.24 | 28.40 | 27.82 | 27.95 | 26.74 | qfq | 9,062,465 | 253,791,404 | -0.82% |
| 2025-02-25 | 28.61 | 28.78 | 28.00 | 28.18 | 26.96 | qfq | 11,789,614 | 334,015,411 | -3.09% |
| 2025-02-24 | 28.61 | 30.15 | 28.42 | 29.08 | 27.82 | qfq | 18,075,199 | 529,521,254 | 0.87% |
| 2025-02-21 | 28.36 | 28.90 | 27.53 | 28.83 | 27.58 | qfq | 16,145,902 | 455,847,587 | 1.69% |
| 2025-02-20 | 28.50 | 28.90 | 28.15 | 28.35 | 27.13 | qfq | 9,002,302 | 256,316,708 | -1.19% |
| 2025-02-19 | 28.12 | 28.77 | 27.68 | 28.69 | 27.45 | qfq | 11,859,200 | 337,111,162 | 1.59% |
| 2025-02-18 | 30.33 | 31.07 | 28.02 | 28.24 | 27.02 | qfq | 17,888,300 | 523,973,420 | -6.49% |
| 2025-02-17 | 30.18 | 31.56 | 29.96 | 30.20 | 28.90 | qfq | 15,166,800 | 463,784,641 | 0.13% |
| 2025-02-14 | 29.97 | 30.32 | 28.78 | 30.16 | 28.86 | qfq | 16,153,600 | 477,467,068 | 0.13% |
| 2025-02-13 | 30.81 | 30.95 | 30.00 | 30.12 | 28.82 | qfq | 14,090,800 | 428,014,905 | -2.21% |
| 2025-02-12 | 30.21 | 30.98 | 29.91 | 30.80 | 29.47 | qfq | 11,380,037 | 348,522,172 | 0.98% |
| 2025-02-11 | 30.35 | 31.45 | 30.14 | 30.50 | 29.18 | qfq | 18,603,034 | 570,888,646 | 1.09% |
| 2025-02-10 | 30.10 | 30.68 | 29.98 | 30.17 | 28.87 | qfq | 11,374,962 | 343,590,104 | 0.40% |
| 2025-02-07 | 30.01 | 30.97 | 29.66 | 30.05 | 28.75 | qfq | 19,016,698 | 575,404,860 | -0.50% |
| 2025-02-06 | 28.60 | 30.55 | 28.40 | 30.20 | 28.90 | qfq | 22,061,992 | 654,599,232 | 4.43% |
| 2025-02-05 | 28.32 | 29.64 | 27.66 | 28.92 | 27.67 | qfq | 20,868,659 | 599,026,293 | 3.40% |
| 2025-01-27 | 28.30 | 28.67 | 27.53 | 27.97 | 26.76 | qfq | 12,646,948 | 354,098,392 | -1.86% |
| 2025-01-24 | 26.70 | 28.67 | 26.60 | 28.50 | 27.27 | qfq | 30,374,608 | 847,518,239 | 7.14% |
| 2025-01-23 | 26.70 | 27.58 | 26.60 | 26.60 | 25.45 | qfq | 14,861,341 | 402,718,948 | 0.76% |
| 2025-01-22 | 27.19 | 27.28 | 26.22 | 26.40 | 25.26 | qfq | 15,206,236 | 406,428,855 | -4.17% |
| 2025-01-21 | 27.34 | 27.97 | 27.15 | 27.55 | 26.36 | qfq | 17,751,153 | 490,725,758 | 1.10% |
| 2025-01-20 | 27.61 | 27.87 | 26.96 | 27.25 | 26.07 | qfq | 18,289,814 | 500,794,869 | -1.27% |
| 2025-01-17 | 27.85 | 28.17 | 27.35 | 27.60 | 26.41 | qfq | 29,785,220 | 825,794,607 | -4.99% |
| 2025-01-16 | 27.74 | 31.00 | 26.66 | 29.05 | 27.80 | qfq | 48,987,154 | 1,382,752,823 | 2.51% |
| 2025-01-15 | 29.01 | 29.81 | 28.00 | 28.34 | 27.12 | qfq | 53,513,280 | 1,550,445,840 | 4.58% |
| 2025-01-14 | 25.65 | 27.10 | 25.31 | 27.10 | 25.93 | qfq | 21,909,752 | 577,171,842 | 9.98% |
| 2025-01-13 | 24.30 | 24.74 | 23.91 | 24.64 | 23.58 | qfq | 7,057,300 | 172,175,375 | 0.16% |
| 2025-01-10 | 25.14 | 25.87 | 24.57 | 24.60 | 23.54 | qfq | 8,158,600 | 205,438,667 | -2.73% |
| 2025-01-09 | 25.00 | 25.68 | 24.83 | 25.29 | 24.20 | qfq | 9,064,300 | 229,611,144 | 0.88% |
| 2025-01-08 | 25.40 | 25.57 | 24.13 | 25.07 | 23.99 | qfq | 12,863,314 | 319,406,344 | -2.07% |
| 2025-01-07 | 24.60 | 25.74 | 24.48 | 25.60 | 24.49 | qfq | 11,150,447 | 279,376,927 | 4.11% |
| 2025-01-06 | 24.98 | 25.29 | 24.25 | 24.59 | 23.53 | qfq | 11,718,914 | 290,084,264 | -1.44% |
| 2025-01-03 | 26.32 | 26.46 | 24.88 | 24.95 | 23.87 | qfq | 11,814,100 | 301,333,931 | -5.06% |
| 2025-01-02 | 26.66 | 27.04 | 25.81 | 26.28 | 25.14 | qfq | 11,590,242 | 306,775,950 | -1.43% |
| 2024-12-31 | 27.65 | 27.84 | 26.55 | 26.66 | 25.51 | qfq | 9,288,555 | 250,785,238 | -3.44% |
| 2024-12-30 | 27.33 | 27.76 | 26.80 | 27.61 | 26.42 | qfq | 10,197,800 | 280,324,842 | 0.99% |
| 2024-12-27 | 27.22 | 27.82 | 26.98 | 27.34 | 26.16 | qfq | 11,802,893 | 324,324,123 | 0.59% |
| 2024-12-26 | 27.01 | 27.65 | 26.90 | 27.18 | 26.01 | qfq | 12,712,996 | 346,631,000 | 0.59% |
| 2024-12-25 | 27.71 | 27.74 | 26.30 | 27.02 | 25.85 | qfq | 14,768,300 | 398,459,640 | -2.53% |
| 2024-12-24 | 28.59 | 28.79 | 27.32 | 27.72 | 26.52 | qfq | 22,228,483 | 616,976,476 | -2.74% |
| 2024-12-23 | 31.17 | 31.27 | 28.18 | 28.50 | 27.27 | qfq | 26,305,937 | 767,030,735 | -8.95% |
| 2024-12-20 | 31.27 | 31.77 | 31.20 | 31.30 | 29.95 | qfq | 10,826,302 | 341,014,577 | -0.63% |
| 2024-12-19 | 30.50 | 31.75 | 29.99 | 31.50 | 30.14 | qfq | 13,614,228 | 420,041,615 | 1.97% |
| 2024-12-18 | 31.42 | 31.58 | 30.25 | 30.89 | 29.56 | qfq | 13,913,515 | 429,070,773 | -1.72% |
| 2024-12-17 | 33.00 | 33.00 | 31.13 | 31.43 | 30.07 | qfq | 14,515,202 | 461,435,666 | -6.01% |
| 2024-12-16 | 34.40 | 34.80 | 32.31 | 33.44 | 32.00 | qfq | 19,060,255 | 632,309,636 | -2.17% |
| 2024-12-13 | 33.32 | 35.68 | 33.01 | 34.18 | 32.70 | qfq | 28,395,957 | 977,150,321 | 1.51% |
| 2024-12-12 | 34.02 | 35.17 | 33.30 | 33.67 | 32.22 | qfq | 16,818,084 | 571,522,606 | -2.24% |
| 2024-12-11 | 32.67 | 35.72 | 32.06 | 34.44 | 32.95 | qfq | 25,083,029 | 842,758,721 | 4.02% |
| 2024-12-10 | 33.40 | 34.25 | 32.27 | 33.11 | 31.68 | qfq | 28,449,351 | 950,819,600 | -0.21% |
| 2024-12-09 | 32.00 | 33.48 | 30.90 | 33.18 | 31.75 | qfq | 28,020,145 | 905,323,556 | 3.53% |
| 2024-12-06 | 30.05 | 32.50 | 29.96 | 32.05 | 30.67 | qfq | 28,654,666 | 901,153,710 | 5.50% |
| 2024-12-05 | 29.27 | 30.40 | 29.27 | 30.38 | 29.07 | qfq | 19,306,841 | 579,984,591 | 3.79% |
| 2024-12-04 | 30.92 | 31.41 | 29.12 | 29.27 | 28.01 | qfq | 24,891,317 | 747,302,508 | -6.16% |
| 2024-12-03 | 31.00 | 31.44 | 30.49 | 31.19 | 29.84 | qfq | 17,794,276 | 550,725,394 | -1.36% |
| 2024-12-02 | 31.22 | 32.25 | 30.78 | 31.62 | 30.25 | qfq | 23,509,011 | 740,592,706 | -0.50% |
| 2024-11-29 | 31.50 | 32.75 | 30.15 | 31.78 | 30.41 | qfq | 31,265,772 | 980,378,552 | -0.94% |
| 2024-11-28 | 32.99 | 34.00 | 31.51 | 32.08 | 30.69 | qfq | 41,073,468 | 1,342,012,972 | -2.76% |
| 2024-11-27 | 28.71 | 32.99 | 28.51 | 32.99 | 31.56 | qfq | 43,540,401 | 1,332,511,880 | 10.00% |
| 2024-11-26 | 30.68 | 32.78 | 29.89 | 29.99 | 28.69 | qfq | 55,386,194 | 1,740,501,333 | 0.64% |
| 2024-11-25 | 30.80 | 31.86 | 28.60 | 29.80 | 28.51 | qfq | 24,883,878 | 735,263,039 | -2.01% |
| 2024-11-22 | 30.80 | 32.49 | 30.22 | 30.41 | 29.10 | qfq | 29,472,295 | 928,758,573 | -1.17% |
| 2024-11-21 | 31.75 | 32.35 | 30.07 | 30.77 | 29.44 | qfq | 27,381,633 | 845,901,727 | -5.12% |
| 2024-11-20 | 31.10 | 32.52 | 30.80 | 32.43 | 31.03 | qfq | 33,532,018 | 1,071,189,337 | 3.41% |
| 2024-11-19 | 31.16 | 32.20 | 29.75 | 31.36 | 30.01 | qfq | 27,411,018 | 844,231,613 | 0.58% |
| 2024-11-18 | 33.24 | 33.96 | 30.15 | 31.18 | 29.83 | qfq | 42,858,732 | 1,330,904,027 | -6.93% |
| 2024-11-15 | 33.22 | 37.66 | 32.60 | 33.50 | 32.05 | qfq | 65,728,073 | 2,281,102,969 | -2.16% |
| 2024-11-14 | 33.50 | 34.24 | 32.80 | 34.24 | 32.76 | qfq | 26,658,627 | 907,163,726 | 9.99% |
| 2024-11-13 | 28.44 | 31.13 | 28.33 | 31.13 | 29.79 | qfq | 38,937,191 | 1,189,426,121 | 10.00% |
| 2024-11-12 | 28.69 | 29.99 | 27.95 | 28.30 | 27.08 | qfq | 20,884,551 | 603,478,754 | -0.35% |
| 2024-11-11 | 27.05 | 28.65 | 26.78 | 28.40 | 27.17 | qfq | 13,936,247 | 390,319,167 | 4.41% |
| 2024-11-08 | 27.55 | 27.84 | 26.89 | 27.20 | 26.03 | qfq | 11,420,481 | 311,394,402 | -0.66% |
| 2024-11-07 | 26.60 | 27.38 | 26.38 | 27.38 | 26.20 | qfq | 11,468,068 | 310,251,679 | 2.05% |
| 2024-11-06 | 26.29 | 27.57 | 26.20 | 26.83 | 25.67 | qfq | 19,014,948 | 513,377,021 | 2.09% |
| 2024-11-05 | 25.67 | 26.47 | 25.25 | 26.28 | 25.14 | qfq | 19,554,186 | 504,728,687 | 2.42% |
| 2024-11-04 | 25.12 | 26.46 | 25.10 | 25.66 | 24.55 | qfq | 12,285,202 | 316,486,357 | 1.62% |
| 2024-11-01 | 26.40 | 27.15 | 25.18 | 25.25 | 24.16 | qfq | 13,088,304 | 340,425,823 | -5.36% |
| 2024-10-31 | 25.83 | 26.98 | 25.28 | 26.68 | 25.53 | qfq | 13,745,250 | 363,045,486 | 3.25% |
| 2024-10-30 | 26.18 | 26.63 | 25.41 | 25.84 | 24.72 | qfq | 12,213,700 | 316,770,398 | -2.31% |
| 2024-10-29 | 28.14 | 28.14 | 26.36 | 26.45 | 25.31 | qfq | 16,621,390 | 447,686,500 | -6.01% |
| 2024-10-28 | 27.38 | 28.30 | 26.96 | 28.14 | 26.92 | qfq | 15,145,701 | 421,073,373 | 2.70% |
| 2024-10-25 | 26.02 | 27.98 | 25.96 | 27.40 | 26.22 | qfq | 18,502,460 | 500,573,861 | 4.34% |
| 2024-10-24 | 26.00 | 26.39 | 25.71 | 26.26 | 25.13 | qfq | 15,590,856 | 406,758,525 | 1.00% |
| 2024-10-23 | 26.89 | 27.15 | 25.76 | 26.00 | 24.88 | qfq | 22,695,379 | 597,573,276 | -4.27% |
| 2024-10-22 | 28.35 | 30.08 | 27.00 | 27.16 | 25.99 | qfq | 40,251,811 | 1,148,429,448 | -5.17% |
| 2024-10-21 | 26.03 | 28.64 | 25.89 | 28.64 | 27.40 | qfq | 32,903,861 | 927,497,807 | 9.98% |
| 2024-10-18 | 25.79 | 26.48 | 25.28 | 26.04 | 24.92 | qfq | 15,140,414 | 391,941,276 | 0.93% |
| 2024-10-17 | 25.66 | 26.76 | 25.57 | 25.80 | 24.69 | qfq | 14,445,700 | 376,549,631 | 0.58% |
| 2024-10-16 | 24.15 | 26.43 | 23.88 | 25.65 | 24.54 | qfq | 23,002,168 | 592,266,021 | 4.65% |
| 2024-10-15 | 23.58 | 25.60 | 23.23 | 24.51 | 23.45 | qfq | 20,167,524 | 498,420,754 | 3.11% |
| 2024-10-14 | 22.86 | 23.88 | 22.48 | 23.77 | 22.74 | qfq | 9,717,878 | 226,034,669 | 4.12% |
| 2024-10-11 | 24.18 | 24.31 | 22.43 | 22.83 | 21.84 | qfq | 12,415,510 | 288,132,668 | -6.40% |
| 2024-10-10 | 24.56 | 25.88 | 24.33 | 24.39 | 23.34 | qfq | 14,738,142 | 369,262,652 | -1.45% |
| 2024-10-09 | 26.50 | 26.50 | 24.75 | 24.75 | 23.68 | qfq | 20,151,552 | 513,353,121 | -10.00% |
| 2024-10-08 | 27.85 | 27.85 | 24.95 | 27.50 | 26.31 | qfq | 25,969,228 | 693,365,382 | 8.61% |
| 2024-09-30 | 24.00 | 25.32 | 23.91 | 25.32 | 24.23 | qfq | 23,977,188 | 594,702,754 | 9.99% |
| 2024-09-27 | 22.22 | 23.50 | 21.76 | 23.02 | 22.03 | qfq | 17,046,106 | 386,326,737 | 5.11% |
| 2024-09-26 | 20.98 | 21.96 | 20.72 | 21.90 | 20.95 | qfq | 15,777,714 | 338,640,801 | 4.04% |
| 2024-09-25 | 20.50 | 21.92 | 20.27 | 21.05 | 20.14 | qfq | 19,174,054 | 404,961,805 | 4.41% |
| 2024-09-24 | 19.45 | 20.36 | 18.96 | 20.16 | 19.29 | qfq | 13,122,997 | 258,404,603 | 4.29% |
| 2024-09-23 | 19.17 | 19.60 | 18.91 | 19.33 | 18.49 | qfq | 8,073,140 | 155,497,933 | -0.05% |
| 2024-09-20 | 19.59 | 19.59 | 19.02 | 19.34 | 18.50 | qfq | 6,200,813 | 119,144,214 | -0.97% |
| 2024-09-19 | 19.65 | 19.88 | 19.24 | 19.53 | 18.69 | qfq | 6,962,236 | 136,238,858 | 0.10% |
| 2024-09-18 | 20.00 | 20.10 | 19.27 | 19.51 | 18.67 | qfq | 6,656,366 | 130,302,876 | -2.89% |
| 2024-09-13 | 20.45 | 20.74 | 20.03 | 20.09 | 19.22 | qfq | 5,938,100 | 120,601,933 | -1.86% |
| 2024-09-12 | 20.92 | 21.10 | 20.22 | 20.47 | 19.59 | qfq | 9,829,382 | 202,846,488 | -2.48% |
| 2024-09-11 | 20.32 | 21.03 | 20.20 | 20.99 | 20.08 | qfq | 9,802,126 | 204,072,251 | 3.14% |
| 2024-09-10 | 20.32 | 20.63 | 19.80 | 20.35 | 19.47 | qfq | 5,850,900 | 117,725,429 | 0.99% |
| 2024-09-09 | 20.54 | 20.74 | 20.08 | 20.15 | 19.28 | qfq | 5,280,844 | 107,269,312 | -2.09% |
| 2024-09-06 | 20.68 | 20.98 | 20.33 | 20.58 | 19.69 | qfq | 7,809,996 | 161,526,877 | -0.87% |
| 2024-09-05 | 20.00 | 21.04 | 19.88 | 20.76 | 19.86 | qfq | 12,426,894 | 257,416,611 | 3.64% |
| 2024-09-04 | 19.91 | 20.34 | 19.79 | 20.03 | 19.16 | qfq | 7,362,714 | 147,492,704 | -0.45% |
| 2024-09-03 | 20.13 | 20.37 | 19.89 | 20.12 | 19.25 | qfq | 6,973,733 | 139,953,850 | -0.45% |
| 2024-09-02 | 20.43 | 20.74 | 20.02 | 20.21 | 19.34 | qfq | 9,505,293 | 193,286,514 | -1.75% |
| 2024-08-30 | 19.75 | 20.98 | 19.71 | 20.57 | 19.68 | qfq | 17,036,304 | 347,377,321 | 3.21% |
| 2024-08-29 | 20.41 | 20.84 | 19.84 | 19.93 | 19.07 | qfq | 18,027,601 | 363,178,513 | -3.63% |
| 2024-08-28 | 19.54 | 20.88 | 19.22 | 20.68 | 19.79 | qfq | 23,187,908 | 468,030,603 | 5.78% |
| 2024-08-27 | 19.31 | 20.60 | 19.21 | 19.55 | 18.71 | qfq | 23,914,084 | 476,990,114 | -0.26% |
| 2024-08-26 | 18.05 | 19.82 | 17.81 | 19.60 | 18.75 | qfq | 26,870,454 | 518,053,727 | 8.77% |
| 2024-08-23 | 18.30 | 18.57 | 18.02 | 18.02 | 17.24 | qfq | 5,579,510 | 101,627,254 | -2.44% |
| 2024-08-22 | 18.12 | 18.64 | 18.05 | 18.47 | 17.67 | qfq | 7,581,710 | 139,260,786 | 1.37% |
| 2024-08-21 | 17.64 | 18.75 | 17.59 | 18.22 | 17.43 | qfq | 11,709,246 | 214,080,682 | 1.73% |
| 2024-08-20 | 18.23 | 18.54 | 17.79 | 17.91 | 17.14 | qfq | 7,247,900 | 130,698,058 | -1.76% |
| 2024-08-19 | 18.32 | 18.64 | 18.11 | 18.23 | 17.44 | qfq | 6,247,700 | 114,434,540 | -0.87% |
| 2024-08-16 | 18.90 | 18.96 | 18.39 | 18.39 | 17.60 | qfq | 8,768,504 | 162,662,148 | -3.11% |
| 2024-08-15 | 18.49 | 19.40 | 18.26 | 18.98 | 18.16 | qfq | 12,948,892 | 245,225,445 | 2.65% |
| 2024-08-14 | 18.48 | 18.98 | 18.30 | 18.49 | 17.69 | qfq | 9,099,400 | 169,789,087 | -0.22% |
| 2024-08-13 | 18.61 | 18.79 | 18.23 | 18.53 | 17.73 | qfq | 5,358,100 | 98,522,979 | -0.16% |
| 2024-08-12 | 18.84 | 18.98 | 18.40 | 18.56 | 17.76 | qfq | 7,277,900 | 135,666,480 | -1.69% |
| 2024-08-09 | 19.50 | 19.54 | 18.77 | 18.88 | 18.06 | qfq | 8,815,875 | 167,751,511 | -2.88% |
| 2024-08-08 | 19.73 | 19.73 | 19.09 | 19.44 | 18.60 | qfq | 12,709,790 | 246,239,054 | -1.82% |
| 2024-08-07 | 18.70 | 20.33 | 18.44 | 19.80 | 18.94 | qfq | 25,172,502 | 492,638,235 | 5.10% |
| 2024-08-06 | 18.20 | 18.99 | 18.20 | 18.84 | 18.03 | qfq | 15,729,741 | 293,150,510 | 3.40% |
| 2024-08-05 | 17.65 | 19.30 | 17.60 | 18.22 | 17.43 | qfq | 18,286,891 | 338,608,465 | 3.64% |
| 2024-08-02 | 17.71 | 18.08 | 17.51 | 17.58 | 16.82 | qfq | 5,556,529 | 98,910,420 | -1.40% |
| 2024-08-01 | 17.97 | 18.30 | 17.80 | 17.83 | 17.06 | qfq | 6,602,271 | 118,700,403 | -0.78% |
| 2024-07-31 | 17.04 | 18.03 | 16.98 | 17.97 | 17.19 | qfq | 9,250,080 | 163,537,981 | 5.52% |
| 2024-07-30 | 17.13 | 17.18 | 16.88 | 17.03 | 16.29 | qfq | 3,270,000 | 55,657,239 | -0.47% |
| 2024-07-29 | 17.21 | 17.30 | 16.86 | 17.11 | 16.37 | qfq | 3,939,860 | 67,157,535 | -0.41% |
| 2024-07-26 | 16.81 | 17.23 | 16.81 | 17.18 | 16.44 | qfq | 4,784,100 | 81,800,946 | 2.02% |
| 2024-07-25 | 16.67 | 17.07 | 16.50 | 16.84 | 16.11 | qfq | 4,738,611 | 79,713,347 | 1.02% |
| 2024-07-24 | 17.04 | 17.10 | 16.62 | 16.67 | 15.95 | qfq | 5,048,321 | 84,926,273 | -2.17% |
| 2024-07-23 | 17.60 | 17.80 | 17.03 | 17.04 | 16.30 | qfq | 6,552,466 | 114,260,531 | -3.02% |
| 2024-07-22 | 17.39 | 17.65 | 17.23 | 17.57 | 16.81 | qfq | 4,547,327 | 79,574,158 | 1.04% |
| 2024-07-19 | 17.09 | 17.50 | 17.05 | 17.39 | 16.64 | qfq | 5,169,244 | 89,710,671 | 1.10% |
| 2024-07-18 | 17.31 | 17.44 | 17.00 | 17.20 | 16.46 | qfq | 6,608,900 | 113,371,902 | -2.05% |
| 2024-07-17 | 17.48 | 17.93 | 17.41 | 17.56 | 16.80 | qfq | 7,562,402 | 133,458,749 | 0.23% |
| 2024-07-16 | 17.67 | 17.71 | 17.29 | 17.52 | 16.76 | qfq | 9,470,011 | 165,795,334 | -1.41% |
| 2024-07-15 | 18.12 | 18.13 | 17.73 | 17.77 | 17.00 | qfq | 6,547,821 | 116,912,150 | -2.36% |
| 2024-07-12 | 18.80 | 18.88 | 18.13 | 18.20 | 17.41 | qfq | 8,579,590 | 157,782,884 | -3.65% |
| 2024-07-11 | 18.84 | 18.96 | 18.54 | 18.89 | 18.07 | qfq | 7,852,509 | 147,387,109 | 2.38% |
| 2024-07-10 | 18.65 | 18.92 | 18.42 | 18.45 | 17.65 | qfq | 5,847,209 | 108,878,695 | -1.34% |
| 2024-07-09 | 18.57 | 18.79 | 17.86 | 18.70 | 17.89 | qfq | 8,962,409 | 164,334,180 | 1.08% |
| 2024-07-08 | 19.69 | 19.69 | 18.30 | 18.50 | 17.70 | qfq | 10,811,271 | 201,895,314 | -6.00% |
| 2024-07-05 | 19.55 | 19.79 | 19.18 | 19.68 | 18.83 | qfq | 3,691,550 | 72,304,603 | 0.46% |
| 2024-07-04 | 20.38 | 20.38 | 19.33 | 19.59 | 18.74 | qfq | 6,968,573 | 137,773,269 | -3.40% |
| 2024-07-03 | 20.73 | 20.73 | 20.10 | 20.28 | 19.40 | qfq | 3,643,604 | 74,174,389 | -2.22% |
| 2024-07-02 | 20.60 | 20.97 | 20.60 | 20.74 | 19.84 | qfq | 3,713,900 | 77,286,475 | 0.29% |
| 2024-07-01 | 20.42 | 20.71 | 20.19 | 20.68 | 19.79 | qfq | 3,688,715 | 75,602,254 | 1.27% |
| 2024-06-28 | 20.50 | 20.77 | 20.35 | 20.42 | 19.54 | qfq | 4,612,000 | 94,950,706 | -0.39% |
| 2024-06-27 | 20.85 | 21.12 | 20.50 | 20.50 | 19.61 | qfq | 5,027,023 | 104,746,334 | -2.71% |
| 2024-06-26 | 20.25 | 21.10 | 20.16 | 21.07 | 20.16 | qfq | 6,926,550 | 143,293,343 | 4.10% |
| 2024-06-25 | 20.25 | 20.47 | 19.98 | 20.24 | 19.37 | qfq | 3,554,614 | 71,752,162 | 0.15% |
| 2024-06-24 | 21.00 | 21.00 | 20.15 | 20.21 | 19.34 | qfq | 5,992,938 | 122,965,321 | -4.53% |
| 2024-06-21 | 20.78 | 21.27 | 20.50 | 21.17 | 20.26 | qfq | 4,212,001 | 88,076,586 | 1.88% |
| 2024-06-20 | 21.49 | 21.49 | 20.78 | 20.78 | 19.88 | qfq | 5,923,272 | 124,270,366 | -7.19% |
| 2024-06-19 | 22.70 | 22.70 | 22.14 | 22.39 | 20.56 | qfq | 5,496,462 | 122,856,827 | -0.93% |
| 2024-06-18 | 22.30 | 22.85 | 22.20 | 22.60 | 20.75 | qfq | 6,101,524 | 138,159,782 | 1.30% |
| 2024-06-17 | 22.76 | 22.85 | 22.09 | 22.31 | 20.49 | qfq | 5,519,525 | 123,319,583 | -1.93% |
| 2024-06-14 | 22.86 | 23.08 | 22.46 | 22.75 | 20.89 | qfq | 5,347,400 | 121,819,859 | 0.00% |
| 2024-06-13 | 22.83 | 23.08 | 22.68 | 22.75 | 20.89 | qfq | 4,431,300 | 101,194,912 | -0.78% |
| 2024-06-12 | 22.31 | 23.37 | 22.21 | 22.93 | 21.06 | qfq | 7,439,300 | 170,253,884 | 2.46% |
| 2024-06-11 | 21.80 | 22.63 | 21.55 | 22.38 | 20.55 | qfq | 5,213,345 | 116,084,913 | 1.31% |
| 2024-06-07 | 22.28 | 22.55 | 21.66 | 22.09 | 20.29 | qfq | 5,222,567 | 114,965,078 | 0.14% |
| 2024-06-06 | 22.58 | 22.93 | 21.90 | 22.06 | 20.26 | qfq | 6,837,268 | 152,626,770 | -2.56% |
| 2024-06-05 | 23.18 | 23.39 | 22.59 | 22.64 | 20.79 | qfq | 5,856,356 | 134,624,613 | -3.00% |
| 2024-06-04 | 23.00 | 23.46 | 22.55 | 23.34 | 21.43 | qfq | 7,152,205 | 165,247,427 | 1.48% |
| 2024-06-03 | 22.85 | 23.07 | 22.31 | 23.00 | 21.12 | qfq | 7,704,203 | 175,330,690 | 0.66% |
| 2024-05-31 | 22.40 | 22.96 | 22.40 | 22.85 | 20.98 | qfq | 9,003,367 | 204,615,963 | 2.10% |
| 2024-05-30 | 22.07 | 22.59 | 22.00 | 22.38 | 20.55 | qfq | 5,365,900 | 120,132,390 | 0.40% |
| 2024-05-29 | 22.11 | 22.50 | 22.11 | 22.29 | 20.47 | qfq | 4,231,800 | 94,603,313 | 0.68% |
| 2024-05-28 | 22.50 | 22.50 | 22.10 | 22.14 | 20.33 | qfq | 4,821,500 | 107,141,750 | -1.64% |
| 2024-05-27 | 22.68 | 22.86 | 22.10 | 22.51 | 20.67 | qfq | 7,798,900 | 174,176,293 | -0.49% |
| 2024-05-24 | 23.32 | 23.39 | 22.55 | 22.62 | 20.77 | qfq | 9,451,038 | 216,003,719 | -3.00% |
| 2024-05-23 | 24.00 | 24.03 | 23.21 | 23.32 | 21.42 | qfq | 9,760,937 | 229,137,750 | -3.12% |
| 2024-05-22 | 24.01 | 24.40 | 23.71 | 24.07 | 22.10 | qfq | 8,991,399 | 216,053,510 | -0.37% |
| 2024-05-21 | 23.98 | 24.75 | 23.81 | 24.16 | 22.19 | qfq | 15,399,140 | 375,778,833 | 0.58% |
| 2024-05-20 | 23.78 | 24.24 | 23.40 | 24.02 | 22.06 | qfq | 8,167,411 | 194,930,375 | 1.35% |
| 2024-05-17 | 23.70 | 23.95 | 23.34 | 23.70 | 21.76 | qfq | 6,985,635 | 164,667,038 | -0.59% |
| 2024-05-16 | 23.49 | 24.32 | 23.46 | 23.84 | 21.89 | qfq | 9,915,900 | 237,341,121 | 0.63% |
| 2024-05-15 | 24.49 | 24.59 | 23.60 | 23.69 | 21.76 | qfq | 8,717,200 | 208,840,954 | -2.47% |
| 2024-05-14 | 24.24 | 24.80 | 24.03 | 24.29 | 22.31 | qfq | 12,416,402 | 303,294,478 | 1.50% |
| 2024-05-13 | 24.36 | 24.53 | 23.60 | 23.93 | 21.98 | qfq | 9,130,800 | 220,157,680 | -2.53% |
| 2024-05-10 | 24.89 | 25.17 | 24.30 | 24.55 | 22.55 | qfq | 9,180,299 | 226,141,375 | -1.33% |
| 2024-05-09 | 24.91 | 25.06 | 24.56 | 24.88 | 22.85 | qfq | 9,731,983 | 241,313,428 | 1.55% |
| 2024-05-08 | 25.60 | 25.67 | 24.42 | 24.50 | 22.50 | qfq | 13,994,208 | 348,848,363 | -3.16% |
| 2024-05-07 | 25.19 | 25.89 | 25.07 | 25.30 | 23.23 | qfq | 11,734,229 | 298,298,667 | 0.24% |
| 2024-05-06 | 26.10 | 26.35 | 24.96 | 25.24 | 23.18 | qfq | 17,785,902 | 453,244,043 | -2.47% |
| 2024-04-30 | 25.39 | 26.12 | 25.00 | 25.88 | 23.77 | qfq | 23,975,794 | 614,365,292 | 1.53% |
| 2024-04-29 | 23.99 | 25.84 | 23.99 | 25.49 | 23.41 | qfq | 25,375,487 | 640,513,336 | 6.25% |
| 2024-04-26 | 23.29 | 24.40 | 23.08 | 23.99 | 22.03 | qfq | 16,295,004 | 387,579,087 | 2.78% |
| 2024-04-25 | 22.56 | 23.75 | 22.56 | 23.34 | 21.43 | qfq | 17,929,794 | 420,475,979 | 2.46% |
| 2024-04-24 | 22.29 | 22.80 | 22.00 | 22.78 | 20.92 | qfq | 10,867,264 | 243,982,404 | 2.24% |
| 2024-04-23 | 22.26 | 22.65 | 22.18 | 22.28 | 20.46 | qfq | 9,570,775 | 213,959,993 | 0.63% |
| 2024-04-22 | 21.66 | 22.32 | 21.30 | 22.14 | 20.33 | qfq | 9,656,100 | 211,840,894 | 0.87% |
| 2024-04-19 | 21.66 | 22.18 | 21.54 | 21.95 | 20.16 | qfq | 9,591,603 | 209,945,769 | 0.27% |
| 2024-04-18 | 21.50 | 22.60 | 21.09 | 21.89 | 20.10 | qfq | 13,857,975 | 303,073,176 | 1.53% |
| 2024-04-17 | 20.67 | 21.63 | 20.67 | 21.56 | 19.80 | qfq | 9,521,430 | 203,284,747 | 5.07% |
| 2024-04-16 | 21.20 | 21.30 | 20.47 | 20.52 | 18.84 | qfq | 8,575,044 | 178,231,092 | -3.48% |
| 2024-04-15 | 21.54 | 21.82 | 20.92 | 21.26 | 19.52 | qfq | 7,916,246 | 168,778,605 | -1.57% |
| 2024-04-12 | 21.78 | 22.06 | 21.59 | 21.60 | 19.84 | qfq | 6,371,564 | 139,015,530 | -0.83% |
| 2024-04-11 | 21.44 | 22.10 | 21.39 | 21.78 | 20.00 | qfq | 7,520,742 | 164,427,753 | 1.02% |
| 2024-04-10 | 22.13 | 22.20 | 21.43 | 21.56 | 19.80 | qfq | 9,483,476 | 206,214,281 | -4.31% |
| 2024-04-09 | 22.23 | 22.70 | 22.04 | 22.53 | 20.69 | qfq | 6,550,770 | 146,611,529 | 2.13% |
| 2024-04-08 | 22.50 | 22.60 | 22.00 | 22.06 | 20.26 | qfq | 6,274,775 | 139,880,247 | -2.48% |
| 2024-04-03 | 23.08 | 23.13 | 22.48 | 22.62 | 20.77 | qfq | 6,817,995 | 154,544,816 | -1.95% |
| 2024-04-02 | 23.52 | 23.69 | 22.90 | 23.07 | 21.19 | qfq | 9,555,597 | 221,280,006 | -2.86% |
| 2024-04-01 | 23.24 | 23.75 | 23.20 | 23.75 | 21.81 | qfq | 10,226,038 | 240,547,259 | 3.08% |
| 2024-03-29 | 23.00 | 23.16 | 22.52 | 23.04 | 21.16 | qfq | 8,625,898 | 196,854,173 | -0.69% |
| 2024-03-28 | 22.42 | 23.53 | 22.42 | 23.20 | 21.31 | qfq | 11,582,873 | 268,102,486 | 2.52% |
| 2024-03-27 | 23.80 | 23.92 | 22.50 | 22.63 | 20.78 | qfq | 12,470,213 | 287,803,602 | -4.60% |
| 2024-03-26 | 24.12 | 24.49 | 23.45 | 23.72 | 21.78 | qfq | 13,719,482 | 327,829,485 | -2.71% |
| 2024-03-25 | 25.52 | 25.83 | 24.38 | 24.38 | 22.39 | qfq | 16,872,262 | 423,166,955 | -5.21% |
| 2024-03-22 | 26.09 | 26.31 | 25.17 | 25.72 | 23.62 | qfq | 21,963,026 | 562,317,446 | -1.87% |
| 2024-03-21 | 26.30 | 27.21 | 26.13 | 26.21 | 24.07 | qfq | 25,638,951 | 681,495,814 | 0.27% |
| 2024-03-20 | 25.50 | 26.30 | 25.40 | 26.14 | 24.01 | qfq | 17,857,320 | 464,373,198 | 1.59% |
| 2024-03-19 | 26.03 | 26.34 | 25.73 | 25.73 | 23.63 | qfq | 16,842,844 | 438,074,663 | -1.68% |
| 2024-03-18 | 25.77 | 26.35 | 25.50 | 26.17 | 24.03 | qfq | 17,631,365 | 458,001,227 | 1.24% |
| 2024-03-15 | 25.44 | 25.98 | 25.02 | 25.85 | 23.74 | qfq | 15,504,561 | 397,070,266 | 0.86% |
| 2024-03-14 | 26.18 | 26.29 | 24.91 | 25.63 | 23.54 | qfq | 22,904,932 | 590,852,627 | -3.79% |
| 2024-03-13 | 25.89 | 27.00 | 25.79 | 26.64 | 24.46 | qfq | 34,466,081 | 912,816,306 | 2.90% |
| 2024-03-12 | 25.94 | 26.29 | 25.61 | 25.89 | 23.78 | qfq | 17,662,008 | 457,722,190 | -0.04% |
| 2024-03-11 | 25.08 | 25.93 | 24.75 | 25.90 | 23.79 | qfq | 17,857,600 | 453,794,079 | 2.78% |
| 2024-03-08 | 24.73 | 25.33 | 24.41 | 25.20 | 23.14 | qfq | 16,663,540 | 415,298,801 | 1.98% |
| 2024-03-07 | 25.81 | 26.26 | 24.70 | 24.71 | 22.69 | qfq | 21,052,047 | 533,905,358 | -4.67% |
| 2024-03-06 | 25.80 | 26.49 | 25.28 | 25.92 | 23.80 | qfq | 19,099,002 | 493,818,202 | -0.77% |
| 2024-03-05 | 26.68 | 26.78 | 25.88 | 26.12 | 23.99 | qfq | 23,871,116 | 627,355,880 | -3.79% |
| 2024-03-04 | 27.40 | 27.40 | 25.80 | 27.15 | 24.93 | qfq | 34,014,543 | 909,986,199 | -1.91% |
| 2024-03-01 | 27.80 | 28.30 | 26.50 | 27.68 | 25.42 | qfq | 47,389,243 | 1,298,037,235 | 0.91% |
| 2024-02-29 | 25.15 | 27.88 | 24.97 | 27.43 | 25.19 | qfq | 46,135,476 | 1,215,716,928 | 6.90% |
| 2024-02-28 | 25.80 | 27.92 | 25.42 | 25.66 | 23.56 | qfq | 57,472,161 | 1,528,341,062 | 1.10% |
| 2024-02-27 | 24.04 | 25.91 | 23.88 | 25.38 | 23.31 | qfq | 31,873,066 | 791,447,225 | 5.57% |
| 2024-02-26 | 24.30 | 24.57 | 24.00 | 24.04 | 22.08 | qfq | 20,517,921 | 497,330,926 | -2.47% |
| 2024-02-23 | 24.26 | 24.68 | 23.70 | 24.65 | 22.64 | qfq | 25,253,335 | 611,058,397 | 1.65% |
| 2024-02-22 | 23.62 | 24.27 | 23.57 | 24.25 | 22.27 | qfq | 23,140,763 | 554,955,833 | 1.59% |
| 2024-02-21 | 23.80 | 24.79 | 23.53 | 23.87 | 21.92 | qfq | 29,094,561 | 700,097,990 | -1.77% |
| 2024-02-20 | 24.48 | 24.86 | 23.83 | 24.30 | 22.32 | qfq | 29,913,309 | 725,746,119 | -3.26% |
| 2024-02-19 | 23.98 | 25.64 | 22.77 | 25.12 | 23.07 | qfq | 42,086,305 | 1,010,323,087 | 7.76% |
| 2024-02-08 | 22.75 | 23.53 | 22.31 | 23.31 | 21.41 | qfq | 30,704,047 | 706,314,641 | 3.05% |
| 2024-02-07 | 22.60 | 23.25 | 21.90 | 22.62 | 20.77 | qfq | 32,009,455 | 726,206,311 | -1.78% |
| 2024-02-06 | 20.39 | 23.10 | 19.39 | 23.03 | 21.15 | qfq | 37,266,264 | 800,271,799 | 7.42% |
| 2024-02-05 | 21.50 | 22.45 | 20.15 | 21.44 | 19.69 | qfq | 37,857,588 | 804,732,859 | -1.11% |
| 2024-02-02 | 20.26 | 22.34 | 20.26 | 21.68 | 19.91 | qfq | 42,088,947 | 920,604,728 | 6.75% |
| 2024-02-01 | 20.00 | 21.18 | 19.11 | 20.31 | 18.65 | qfq | 20,984,550 | 424,200,068 | 1.40% |
| 2024-01-31 | 21.41 | 21.68 | 19.96 | 20.03 | 18.39 | qfq | 23,156,444 | 479,828,319 | -6.45% |
| 2024-01-30 | 22.16 | 22.83 | 21.29 | 21.41 | 19.66 | qfq | 19,537,707 | 430,952,565 | -4.33% |
| 2024-01-29 | 23.08 | 23.18 | 22.25 | 22.38 | 20.55 | qfq | 22,253,415 | 503,100,923 | -4.28% |
| 2024-01-26 | 23.80 | 24.63 | 23.01 | 23.38 | 21.47 | qfq | 36,179,176 | 862,875,129 | -2.05% |
| 2024-01-25 | 23.46 | 24.50 | 22.53 | 23.87 | 21.92 | qfq | 36,836,342 | 862,379,184 | 2.58% |
| 2024-01-24 | 22.78 | 24.28 | 22.55 | 23.27 | 21.37 | qfq | 48,634,966 | 1,131,971,164 | 5.25% |
| 2024-01-23 | 20.24 | 22.11 | 20.10 | 22.11 | 20.30 | qfq | 31,954,062 | 693,871,144 | 10.00% |
| 2024-01-22 | 21.28 | 21.93 | 19.98 | 20.10 | 18.46 | qfq | 30,491,071 | 641,408,030 | -6.73% |
| 2024-01-19 | 20.18 | 22.14 | 20.18 | 21.55 | 19.79 | qfq | 37,256,691 | 809,091,537 | 7.05% |
| 2024-01-18 | 19.70 | 20.15 | 19.45 | 20.13 | 18.49 | qfq | 10,494,945 | 207,544,113 | 1.41% |
| 2024-01-17 | 20.30 | 20.50 | 19.85 | 19.85 | 18.23 | qfq | 8,176,700 | 165,402,640 | -2.70% |
| 2024-01-16 | 20.50 | 21.00 | 20.12 | 20.40 | 18.73 | qfq | 7,803,549 | 158,490,248 | -0.83% |
| 2024-01-15 | 20.58 | 20.95 | 20.35 | 20.57 | 18.89 | qfq | 7,049,691 | 145,765,829 | -0.24% |
| 2024-01-12 | 21.00 | 21.14 | 20.60 | 20.62 | 18.94 | qfq | 9,814,704 | 204,294,093 | -2.74% |
| 2024-01-11 | 20.19 | 21.21 | 20.18 | 21.20 | 19.47 | qfq | 15,210,201 | 316,353,186 | 5.00% |
| 2024-01-10 | 20.72 | 20.92 | 20.19 | 20.19 | 18.54 | qfq | 12,433,047 | 253,736,683 | -3.86% |
| 2024-01-09 | 21.00 | 21.47 | 20.77 | 21.00 | 19.29 | qfq | 13,888,778 | 293,079,040 | -0.57% |
| 2024-01-08 | 21.69 | 21.69 | 21.11 | 21.12 | 19.40 | qfq | 8,079,519 | 172,880,273 | -2.63% |
| 2024-01-05 | 22.32 | 22.38 | 21.53 | 21.69 | 19.92 | qfq | 11,396,537 | 249,375,947 | -3.69% |
| 2024-01-04 | 22.56 | 22.56 | 21.93 | 22.52 | 20.68 | qfq | 12,320,192 | 273,517,609 | -0.71% |
| 2024-01-03 | 22.10 | 23.10 | 21.93 | 22.68 | 20.83 | qfq | 19,669,669 | 445,511,967 | 1.84% |
| 2024-01-02 | 22.40 | 23.50 | 22.22 | 22.27 | 20.45 | qfq | 21,140,033 | 482,494,274 | 0.23% |
| 2023-12-29 | 21.20 | 22.50 | 21.17 | 22.22 | 20.41 | qfq | 20,943,403 | 461,800,150 | 3.59% |
| 2023-12-28 | 21.15 | 21.55 | 20.54 | 21.45 | 19.70 | qfq | 19,512,787 | 412,121,568 | 0.61% |
| 2023-12-27 | 22.05 | 22.38 | 21.16 | 21.32 | 19.58 | qfq | 20,979,546 | 452,423,618 | -2.87% |
| 2023-12-26 | 21.90 | 23.07 | 21.64 | 21.95 | 20.16 | qfq | 23,030,840 | 511,995,396 | -0.32% |
| 2023-12-25 | 21.60 | 22.48 | 21.46 | 22.02 | 20.22 | qfq | 40,610,495 | 882,060,318 | -7.63% |
| 2023-12-22 | 26.33 | 26.50 | 23.84 | 23.84 | 21.89 | qfq | 14,335,382 | 361,107,297 | -10.00% |
| 2023-12-21 | 25.38 | 26.80 | 25.37 | 26.49 | 24.33 | qfq | 18,253,905 | 477,712,370 | 3.19% |
| 2023-12-20 | 27.02 | 27.07 | 25.60 | 25.67 | 23.57 | qfq | 18,791,013 | 490,406,724 | -5.00% |
| 2023-12-19 | 26.48 | 27.25 | 26.38 | 27.02 | 24.81 | qfq | 16,975,353 | 455,970,433 | 1.66% |
| 2023-12-18 | 28.00 | 28.08 | 26.48 | 26.58 | 24.41 | qfq | 22,250,481 | 603,747,533 | -5.41% |
| 2023-12-15 | 27.49 | 28.58 | 26.71 | 28.10 | 25.81 | qfq | 29,389,792 | 818,079,232 | 2.59% |
| 2023-12-14 | 27.68 | 28.02 | 27.30 | 27.39 | 25.15 | qfq | 16,738,542 | 462,462,157 | -1.08% |
| 2023-12-13 | 28.20 | 28.49 | 27.65 | 27.69 | 25.43 | qfq | 21,340,242 | 597,961,126 | -1.81% |
| 2023-12-12 | 28.61 | 29.26 | 28.03 | 28.20 | 25.90 | qfq | 33,328,396 | 951,600,996 | -1.43% |
| 2023-12-11 | 26.89 | 29.68 | 26.70 | 28.61 | 26.27 | qfq | 43,797,760 | 1,222,967,958 | 5.69% |
| 2023-12-08 | 26.48 | 27.39 | 26.26 | 27.07 | 24.86 | qfq | 33,481,235 | 901,299,823 | 1.08% |
| 2023-12-07 | 26.77 | 27.51 | 26.66 | 26.78 | 24.59 | qfq | 33,784,877 | 912,762,448 | -0.92% |
| 2023-12-06 | 25.78 | 27.20 | 24.90 | 27.03 | 24.82 | qfq | 37,233,828 | 979,127,080 | 4.48% |
| 2023-12-05 | 26.40 | 26.58 | 25.60 | 25.87 | 23.76 | qfq | 23,656,200 | 614,350,604 | -2.60% |
| 2023-12-04 | 26.20 | 26.77 | 26.16 | 26.56 | 24.39 | qfq | 36,889,421 | 977,078,292 | 2.75% |
| 2023-12-01 | 23.46 | 25.85 | 23.34 | 25.85 | 23.74 | qfq | 30,928,546 | 769,243,707 | 10.00% |
| 2023-11-30 | 23.66 | 23.98 | 23.28 | 23.50 | 21.58 | qfq | 9,967,532 | 234,359,305 | -1.26% |
| 2023-11-29 | 24.47 | 24.47 | 23.68 | 23.80 | 21.86 | qfq | 13,266,452 | 318,285,737 | -2.70% |
| 2023-11-28 | 24.25 | 24.49 | 23.73 | 24.46 | 22.46 | qfq | 12,765,188 | 309,268,666 | 0.49% |
| 2023-11-27 | 25.46 | 25.48 | 23.87 | 24.34 | 22.35 | qfq | 24,375,304 | 594,600,208 | -5.80% |
| 2023-11-24 | 25.90 | 26.63 | 25.64 | 25.84 | 23.73 | qfq | 18,349,174 | 479,036,403 | -0.84% |
| 2023-11-23 | 26.87 | 26.90 | 25.60 | 26.06 | 23.93 | qfq | 29,522,252 | 770,314,547 | -4.65% |
| 2023-11-22 | 26.70 | 27.93 | 26.46 | 27.33 | 25.10 | qfq | 44,933,675 | 1,222,823,105 | 3.41% |
| 2023-11-21 | 25.78 | 27.31 | 25.72 | 26.43 | 24.27 | qfq | 34,224,033 | 910,218,617 | 2.36% |
| 2023-11-20 | 26.25 | 26.25 | 25.27 | 25.82 | 23.71 | qfq | 23,796,091 | 610,362,523 | -1.86% |
| 2023-11-17 | 25.03 | 26.43 | 24.90 | 26.31 | 24.16 | qfq | 33,357,478 | 860,318,548 | 5.11% |
| 2023-11-16 | 24.85 | 25.30 | 24.60 | 25.03 | 22.99 | qfq | 14,162,680 | 355,094,297 | 0.40% |
| 2023-11-15 | 25.53 | 25.63 | 24.81 | 24.93 | 22.89 | qfq | 17,150,866 | 430,258,802 | -1.97% |
| 2023-11-14 | 25.08 | 25.67 | 24.81 | 25.43 | 23.35 | qfq | 13,258,651 | 335,603,172 | 0.91% |
| 2023-11-13 | 25.40 | 25.60 | 25.06 | 25.20 | 23.14 | qfq | 14,862,800 | 375,823,240 | -0.20% |
| 2023-11-10 | 25.55 | 25.78 | 25.02 | 25.25 | 23.19 | qfq | 17,151,429 | 434,142,518 | -2.70% |
| 2023-11-09 | 26.65 | 26.88 | 25.63 | 25.95 | 23.83 | qfq | 28,831,365 | 753,734,630 | -2.85% |
| 2023-11-08 | 25.89 | 27.70 | 25.75 | 26.71 | 24.53 | qfq | 42,169,465 | 1,122,230,302 | 2.57% |
| 2023-11-07 | 26.05 | 26.23 | 25.42 | 26.04 | 23.91 | qfq | 29,912,916 | 773,287,670 | 0.58% |
| 2023-11-06 | 24.03 | 26.18 | 23.94 | 25.89 | 23.78 | qfq | 38,619,781 | 975,470,303 | 8.33% |
| 2023-11-03 | 24.00 | 24.19 | 23.11 | 23.90 | 21.95 | qfq | 30,774,783 | 729,441,493 | -2.49% |
| 2023-11-02 | 23.40 | 25.14 | 23.32 | 24.51 | 22.51 | qfq | 40,340,925 | 981,848,185 | 4.21% |
| 2023-11-01 | 22.75 | 24.48 | 22.63 | 23.52 | 21.60 | qfq | 23,457,290 | 554,992,489 | 1.20% |
| 2023-10-31 | 23.40 | 24.04 | 23.07 | 23.24 | 21.34 | qfq | 24,745,684 | 580,344,380 | 1.62% |
| 2023-10-30 | 23.19 | 23.19 | 22.45 | 22.87 | 21.00 | qfq | 12,232,806 | 278,759,549 | -1.34% |
| 2023-10-27 | 22.70 | 23.23 | 22.58 | 23.18 | 21.29 | qfq | 9,134,712 | 209,229,368 | 1.27% |
| 2023-10-26 | 22.65 | 23.05 | 22.58 | 22.89 | 21.02 | qfq | 6,677,883 | 152,404,539 | -0.04% |
| 2023-10-25 | 23.67 | 23.75 | 22.83 | 22.90 | 21.03 | qfq | 8,539,250 | 197,689,451 | -2.55% |
| 2023-10-24 | 23.34 | 24.00 | 23.13 | 23.50 | 21.58 | qfq | 6,270,525 | 148,007,674 | 1.73% |
| 2023-10-23 | 23.70 | 23.88 | 22.96 | 23.10 | 21.21 | qfq | 6,371,775 | 148,279,465 | -2.82% |
| 2023-10-20 | 23.98 | 24.33 | 23.72 | 23.77 | 21.83 | qfq | 5,517,025 | 131,719,301 | -1.37% |
| 2023-10-19 | 24.01 | 24.59 | 24.01 | 24.10 | 22.13 | qfq | 5,651,725 | 137,568,676 | -0.29% |
| 2023-10-18 | 24.56 | 24.61 | 24.00 | 24.17 | 22.20 | qfq | 6,989,577 | 169,246,947 | -2.30% |
| 2023-10-17 | 24.69 | 24.88 | 24.38 | 24.74 | 22.72 | qfq | 6,206,602 | 152,819,287 | 0.61% |
| 2023-10-16 | 24.53 | 25.15 | 24.35 | 24.59 | 22.58 | qfq | 8,682,768 | 215,051,162 | -0.04% |
| 2023-10-13 | 25.07 | 25.12 | 24.53 | 24.60 | 22.59 | qfq | 9,550,191 | 236,691,154 | -1.68% |
| 2023-10-12 | 26.10 | 26.15 | 24.91 | 25.02 | 22.98 | qfq | 12,803,493 | 322,890,407 | -3.99% |
| 2023-10-11 | 25.94 | 26.59 | 25.89 | 26.06 | 23.93 | qfq | 9,982,186 | 261,506,879 | 0.46% |
| 2023-10-10 | 26.31 | 26.45 | 25.78 | 25.94 | 23.82 | qfq | 7,701,348 | 199,959,517 | -0.92% |
| 2023-10-09 | 26.52 | 26.65 | 25.91 | 26.18 | 24.04 | qfq | 10,638,600 | 278,417,645 | -2.68% |
| 2023-09-28 | 26.92 | 27.23 | 26.61 | 26.90 | 24.70 | qfq | 9,989,616 | 268,852,274 | -0.04% |
| 2023-09-27 | 26.52 | 27.24 | 26.40 | 26.91 | 24.71 | qfq | 9,887,902 | 266,185,263 | 1.01% |
| 2023-09-26 | 26.22 | 27.33 | 26.10 | 26.64 | 24.46 | qfq | 12,723,894 | 341,453,228 | 1.56% |
| 2023-09-25 | 26.70 | 26.97 | 25.95 | 26.23 | 24.09 | qfq | 10,617,820 | 280,160,690 | -2.24% |
| 2023-09-22 | 25.44 | 27.11 | 25.21 | 26.83 | 24.64 | qfq | 15,860,632 | 419,885,243 | 5.59% |
| 2023-09-21 | 25.64 | 25.79 | 25.38 | 25.41 | 23.34 | qfq | 4,936,645 | 126,215,977 | -0.78% |
| 2023-09-20 | 25.60 | 26.24 | 25.50 | 25.61 | 23.52 | qfq | 8,673,021 | 224,669,126 | -0.27% |
| 2023-09-19 | 26.20 | 26.20 | 25.65 | 25.68 | 23.58 | qfq | 6,015,106 | 155,552,942 | -2.06% |
| 2023-09-18 | 26.29 | 26.69 | 26.02 | 26.22 | 24.08 | qfq | 8,279,399 | 217,855,450 | -0.46% |
| 2023-09-15 | 26.80 | 26.86 | 26.20 | 26.34 | 24.19 | qfq | 7,648,500 | 202,453,356 | -1.09% |
| 2023-09-14 | 27.05 | 27.08 | 26.54 | 26.63 | 24.46 | qfq | 6,841,945 | 183,077,291 | -2.06% |
| 2023-09-13 | 27.54 | 27.54 | 26.89 | 27.19 | 24.97 | qfq | 6,399,460 | 173,471,208 | -1.27% |
| 2023-09-12 | 27.56 | 27.80 | 27.20 | 27.54 | 25.29 | qfq | 8,120,982 | 223,181,064 | -0.94% |
| 2023-09-11 | 27.53 | 28.29 | 27.28 | 27.80 | 25.53 | qfq | 12,900,411 | 357,459,672 | 0.87% |
| 2023-09-08 | 27.95 | 28.20 | 26.95 | 27.56 | 25.31 | qfq | 15,910,085 | 434,920,185 | -2.92% |
| 2023-09-07 | 29.07 | 29.42 | 28.30 | 28.39 | 26.07 | qfq | 10,334,136 | 297,632,149 | -1.05% |
| 2023-09-06 | 29.32 | 29.46 | 28.46 | 28.69 | 26.35 | qfq | 11,096,600 | 319,603,653 | -2.91% |
| 2023-09-05 | 29.90 | 30.18 | 29.30 | 29.55 | 27.14 | qfq | 8,083,700 | 239,267,274 | -1.83% |
| 2023-09-04 | 30.27 | 30.50 | 29.64 | 30.10 | 27.64 | qfq | 10,068,598 | 301,930,892 | 0.20% |
| 2023-09-01 | 30.82 | 30.93 | 29.88 | 30.04 | 27.59 | qfq | 9,577,500 | 289,068,012 | -2.53% |
| 2023-08-31 | 31.55 | 31.80 | 30.69 | 30.82 | 28.30 | qfq | 10,308,556 | 320,621,749 | -3.29% |
| 2023-08-30 | 30.96 | 32.11 | 30.69 | 31.87 | 29.27 | qfq | 11,017,420 | 347,471,306 | 2.48% |
| 2023-08-29 | 29.34 | 31.28 | 29.34 | 31.10 | 28.56 | qfq | 14,876,557 | 455,733,056 | 5.07% |
| 2023-08-28 | 31.95 | 31.95 | 29.42 | 29.60 | 27.18 | qfq | 12,170,958 | 367,145,228 | 0.44% |
| 2023-08-25 | 30.20 | 30.30 | 29.14 | 29.47 | 27.06 | qfq | 11,973,312 | 354,531,275 | -3.98% |
| 2023-08-24 | 30.32 | 31.78 | 29.78 | 30.69 | 28.18 | qfq | 15,437,570 | 475,560,718 | 2.78% |
| 2023-08-23 | 30.50 | 30.79 | 29.72 | 29.86 | 27.42 | qfq | 9,556,495 | 287,211,146 | -3.05% |
| 2023-08-22 | 30.19 | 30.98 | 29.55 | 30.80 | 28.28 | qfq | 12,380,970 | 374,670,887 | 2.74% |
| 2023-08-21 | 29.21 | 30.74 | 29.04 | 29.98 | 27.53 | qfq | 18,433,232 | 557,325,101 | 1.18% |
| 2023-08-18 | 32.66 | 33.00 | 29.63 | 29.63 | 27.21 | qfq | 28,864,092 | 886,637,407 | -9.99% |
| 2023-08-17 | 31.82 | 33.28 | 31.55 | 32.92 | 30.23 | qfq | 13,754,986 | 451,176,120 | 2.75% |
| 2023-08-16 | 32.70 | 32.93 | 31.81 | 32.04 | 29.42 | qfq | 11,018,901 | 355,230,300 | -1.63% |
| 2023-08-15 | 34.80 | 34.88 | 32.33 | 32.57 | 29.91 | qfq | 19,228,506 | 639,942,889 | -6.68% |
| 2023-08-14 | 32.83 | 35.26 | 32.32 | 34.90 | 32.05 | qfq | 20,681,813 | 702,722,858 | 4.40% |
| 2023-08-11 | 33.54 | 35.58 | 33.40 | 33.43 | 30.70 | qfq | 21,630,119 | 742,866,925 | 0.27% |
| 2023-08-10 | 32.56 | 34.48 | 32.56 | 33.34 | 30.62 | qfq | 14,909,889 | 500,577,458 | 2.40% |
| 2023-08-09 | 33.58 | 34.10 | 32.44 | 32.56 | 29.90 | qfq | 12,771,772 | 422,269,732 | -3.75% |
| 2023-08-08 | 34.61 | 35.04 | 33.83 | 33.83 | 31.07 | qfq | 14,626,550 | 501,453,209 | -3.45% |
| 2023-08-07 | 33.56 | 36.73 | 33.33 | 35.04 | 32.18 | qfq | 30,133,945 | 1,056,377,509 | 4.35% |
| 2023-08-04 | 32.74 | 33.80 | 32.28 | 33.58 | 30.84 | qfq | 18,145,434 | 600,749,337 | 1.54% |
| 2023-08-03 | 33.23 | 34.74 | 32.58 | 33.07 | 30.37 | qfq | 15,063,209 | 504,454,194 | -1.55% |
| 2023-08-02 | 33.15 | 33.83 | 32.75 | 33.59 | 30.85 | qfq | 10,889,415 | 361,744,383 | 0.15% |
| 2023-08-01 | 32.75 | 34.74 | 32.28 | 33.54 | 30.80 | qfq | 19,184,747 | 642,447,264 | 1.33% |
| 2023-07-31 | 31.11 | 33.94 | 30.31 | 33.10 | 30.40 | qfq | 19,540,262 | 637,798,395 | 5.65% |
| 2023-07-28 | 31.41 | 31.75 | 31.15 | 31.33 | 28.77 | qfq | 7,139,253 | 224,122,636 | -0.70% |
| 2023-07-27 | 31.86 | 32.60 | 31.48 | 31.55 | 28.97 | qfq | 7,798,148 | 247,913,108 | -0.94% |
| 2023-07-26 | 32.80 | 32.86 | 31.59 | 31.85 | 29.25 | qfq | 8,290,571 | 265,720,994 | -3.13% |
| 2023-07-25 | 33.51 | 33.60 | 32.40 | 32.88 | 30.20 | qfq | 14,401,550 | 474,538,677 | -1.02% |
| 2023-07-24 | 31.78 | 34.20 | 31.78 | 33.22 | 30.51 | qfq | 14,419,336 | 478,207,795 | 4.01% |
| 2023-07-21 | 32.22 | 32.72 | 31.73 | 31.94 | 29.33 | qfq | 8,166,216 | 262,104,862 | -0.81% |
| 2023-07-20 | 33.24 | 33.41 | 32.05 | 32.20 | 29.57 | qfq | 9,944,265 | 323,346,382 | -3.13% |
| 2023-07-19 | 33.75 | 33.95 | 33.06 | 33.24 | 30.53 | qfq | 9,308,825 | 311,287,576 | -0.86% |
| 2023-07-18 | 34.21 | 35.05 | 33.40 | 33.53 | 30.79 | qfq | 10,848,321 | 367,183,943 | -2.67% |