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
广东宏大002683.SZ
最近收盘价25.702026-07-17
最近交易日2026-07-17
成交量（股）11,122,719
成交额（元）291,396,802
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2026-04-29 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-16 | 2025-09-24 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-26 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-19 | 2024-09-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-30 | 2024-05-10 | cash_dividend | 0.56 | — | — | — | 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 | 26.60 | 26.94 | 25.60 | 25.70 | 25.70 | qfq | 11,122,719 | 291,396,802 | -3.78% |
| 2026-07-16 | 26.60 | 27.29 | 26.41 | 26.71 | 26.71 | qfq | 7,823,580 | 210,189,959 | -0.15% |
| 2026-07-15 | 27.60 | 27.68 | 26.72 | 26.75 | 26.75 | qfq | 8,935,970 | 242,720,233 | -1.07% |
| 2026-07-14 | 27.50 | 27.70 | 26.53 | 27.04 | 27.04 | qfq | 9,543,200 | 257,811,633 | -2.38% |
| 2026-07-13 | 28.65 | 28.77 | 27.42 | 27.70 | 27.70 | qfq | 9,503,852 | 264,319,839 | -3.18% |
| 2026-07-10 | 28.38 | 29.79 | 27.90 | 28.61 | 28.61 | qfq | 9,774,102 | 282,300,157 | 0.95% |
| 2026-07-09 | 28.58 | 28.58 | 27.76 | 28.34 | 28.34 | qfq | 7,267,705 | 204,795,086 | -0.91% |
| 2026-07-08 | 29.20 | 29.21 | 28.31 | 28.60 | 28.60 | qfq | 8,530,706 | 244,778,324 | -2.32% |
| 2026-07-07 | 30.26 | 30.86 | 29.18 | 29.28 | 29.28 | qfq | 7,517,114 | 223,300,611 | -3.65% |
| 2026-07-06 | 30.91 | 30.95 | 29.42 | 30.39 | 30.39 | qfq | 11,432,800 | 344,401,710 | -2.06% |
| 2026-07-03 | 30.18 | 31.77 | 30.17 | 31.03 | 31.03 | qfq | 15,020,851 | 465,540,481 | 2.85% |
| 2026-07-02 | 30.20 | 31.05 | 29.98 | 30.17 | 30.17 | qfq | 12,416,534 | 379,000,550 | -0.40% |
| 2026-07-01 | 29.38 | 30.55 | 29.05 | 30.29 | 30.29 | qfq | 18,158,939 | 542,980,174 | 3.41% |
| 2026-06-30 | 27.76 | 30.08 | 27.05 | 29.29 | 29.29 | qfq | 22,729,151 | 653,027,800 | 6.90% |
| 2026-06-29 | 27.20 | 27.57 | 26.23 | 27.40 | 27.40 | qfq | 10,248,750 | 277,008,246 | -0.36% |
| 2026-06-26 | 27.60 | 28.20 | 26.39 | 27.50 | 27.50 | qfq | 15,747,256 | 427,099,599 | -0.36% |
| 2026-06-25 | 28.20 | 28.25 | 27.34 | 27.60 | 27.60 | qfq | 11,808,461 | 326,810,628 | -2.06% |
| 2026-06-24 | 29.10 | 29.29 | 28.05 | 28.18 | 28.18 | qfq | 14,778,936 | 419,834,272 | -3.79% |
| 2026-06-23 | 30.21 | 30.32 | 29.00 | 29.29 | 29.29 | qfq | 8,855,899 | 262,924,478 | -3.05% |
| 2026-06-22 | 29.78 | 30.27 | 28.29 | 30.21 | 30.21 | qfq | 13,165,129 | 384,710,216 | 1.10% |
| 2026-06-18 | 30.08 | 30.60 | 29.43 | 29.88 | 29.88 | qfq | 9,760,918 | 293,454,935 | -0.83% |
| 2026-06-17 | 30.32 | 31.32 | 29.86 | 30.13 | 30.13 | qfq | 9,612,319 | 292,397,530 | -1.31% |
| 2026-06-16 | 30.72 | 30.85 | 29.79 | 30.53 | 30.53 | qfq | 10,181,489 | 308,126,973 | -0.55% |
| 2026-06-15 | 30.33 | 31.00 | 30.33 | 30.70 | 30.70 | qfq | 8,779,023 | 269,519,349 | 1.52% |
| 2026-06-12 | 29.98 | 30.79 | 29.68 | 30.24 | 30.24 | qfq | 9,715,606 | 295,055,697 | 2.06% |
| 2026-06-11 | 29.99 | 30.28 | 29.00 | 29.63 | 29.63 | qfq | 7,034,474 | 208,213,971 | -1.56% |
| 2026-06-10 | 30.37 | 30.63 | 29.71 | 30.10 | 30.10 | qfq | 8,157,395 | 245,810,309 | -1.86% |
| 2026-06-09 | 30.66 | 30.86 | 30.00 | 30.67 | 30.67 | qfq | 9,371,717 | 285,020,233 | 0.82% |
| 2026-06-08 | 31.05 | 31.35 | 30.10 | 30.42 | 30.42 | qfq | 10,020,500 | 307,634,239 | -3.98% |
| 2026-06-05 | 31.32 | 32.57 | 30.49 | 31.68 | 31.68 | qfq | 12,314,337 | 389,379,390 | 1.12% |
| 2026-06-04 | 31.20 | 31.86 | 31.00 | 31.33 | 31.33 | qfq | 8,404,908 | 264,660,646 | 0.48% |
| 2026-06-03 | 31.60 | 31.81 | 30.91 | 31.18 | 31.18 | qfq | 9,783,165 | 306,568,796 | -1.64% |
| 2026-06-02 | 31.83 | 31.96 | 30.77 | 31.70 | 31.70 | qfq | 9,478,446 | 296,999,853 | -0.03% |
| 2026-06-01 | 31.98 | 31.99 | 31.20 | 31.71 | 31.71 | qfq | 9,196,930 | 291,054,088 | -1.06% |
| 2026-05-29 | 33.60 | 33.67 | 31.89 | 32.05 | 32.05 | qfq | 13,039,599 | 422,665,591 | -4.61% |
| 2026-05-28 | 33.73 | 34.42 | 33.12 | 33.60 | 33.60 | qfq | 8,645,923 | 291,024,278 | -0.68% |
| 2026-05-27 | 35.00 | 35.09 | 33.71 | 33.83 | 33.83 | qfq | 14,099,928 | 481,230,243 | -3.45% |
| 2026-05-26 | 35.53 | 35.68 | 34.16 | 35.04 | 35.04 | qfq | 15,545,512 | 539,883,473 | -2.20% |
| 2026-05-25 | 36.30 | 36.90 | 35.56 | 35.83 | 35.83 | qfq | 9,037,213 | 324,393,905 | -1.19% |
| 2026-05-22 | 36.25 | 37.00 | 35.84 | 36.26 | 36.26 | qfq | 8,767,835 | 319,094,850 | 0.72% |
| 2026-05-21 | 38.00 | 38.37 | 35.90 | 36.00 | 36.00 | qfq | 13,041,864 | 484,150,667 | -3.92% |
| 2026-05-20 | 37.25 | 39.59 | 37.16 | 37.47 | 37.47 | qfq | 12,956,288 | 493,111,573 | -0.61% |
| 2026-05-19 | 37.21 | 38.00 | 36.80 | 37.70 | 37.70 | qfq | 9,394,002 | 351,545,392 | 0.91% |
| 2026-05-18 | 36.40 | 38.13 | 35.90 | 37.36 | 37.36 | qfq | 15,058,889 | 556,052,053 | 2.67% |
| 2026-05-15 | 37.42 | 37.49 | 35.90 | 36.39 | 36.39 | qfq | 14,773,700 | 539,136,544 | -1.65% |
| 2026-05-14 | 40.50 | 40.50 | 36.58 | 37.00 | 37.00 | qfq | 36,596,934 | 1,374,611,338 | -8.96% |
| 2026-05-13 | 40.50 | 40.94 | 40.05 | 40.64 | 40.64 | qfq | 9,447,522 | 383,062,473 | -0.32% |
| 2026-05-12 | 40.62 | 40.90 | 39.68 | 40.77 | 40.77 | qfq | 10,731,642 | 431,322,580 | 0.27% |
| 2026-05-11 | 40.53 | 41.80 | 40.21 | 40.66 | 40.66 | qfq | 17,972,955 | 734,700,332 | 0.74% |
| 2026-05-08 | 38.00 | 41.20 | 37.90 | 40.36 | 40.36 | qfq | 22,655,248 | 898,114,927 | 5.65% |
| 2026-05-07 | 36.86 | 38.26 | 35.70 | 38.20 | 38.20 | qfq | 21,610,262 | 807,897,731 | 4.03% |
| 2026-05-06 | 36.56 | 37.35 | 36.30 | 36.72 | 36.72 | qfq | 13,125,851 | 480,930,904 | 1.10% |
| 2026-04-30 | 36.56 | 36.78 | 35.89 | 36.32 | 36.32 | qfq | 9,426,024 | 341,855,849 | -0.63% |
| 2026-04-29 | 36.20 | 36.88 | 35.66 | 36.55 | 36.55 | qfq | 10,599,681 | 385,528,979 | 0.27% |
| 2026-04-28 | 38.10 | 38.29 | 36.01 | 36.45 | 36.00 | qfq | 18,643,423 | 685,514,903 | -4.48% |
| 2026-04-27 | 39.43 | 39.43 | 37.95 | 38.16 | 37.69 | qfq | 14,980,568 | 574,259,086 | -2.48% |
| 2026-04-24 | 39.39 | 40.00 | 38.71 | 39.13 | 38.65 | qfq | 16,193,807 | 636,383,370 | -2.66% |
| 2026-04-23 | 40.90 | 41.10 | 39.76 | 40.20 | 39.71 | qfq | 13,628,429 | 550,553,534 | -1.95% |
| 2026-04-22 | 42.00 | 42.00 | 40.68 | 41.00 | 40.50 | qfq | 12,607,194 | 516,809,282 | -2.15% |
| 2026-04-21 | 42.13 | 42.20 | 41.20 | 41.90 | 41.39 | qfq | 11,533,238 | 481,286,076 | -0.55% |
| 2026-04-20 | 42.42 | 43.16 | 41.70 | 42.13 | 41.61 | qfq | 13,548,168 | 574,763,620 | -0.94% |
| 2026-04-17 | 42.25 | 42.90 | 41.28 | 42.53 | 42.01 | qfq | 8,717,919 | 369,318,837 | 0.26% |
| 2026-04-16 | 43.51 | 43.75 | 41.91 | 42.42 | 41.90 | qfq | 14,126,219 | 601,738,833 | -2.51% |
| 2026-04-15 | 43.00 | 44.30 | 42.41 | 43.51 | 42.98 | qfq | 16,423,431 | 717,426,472 | 1.90% |
| 2026-04-14 | 42.34 | 42.96 | 41.66 | 42.70 | 42.18 | qfq | 14,708,142 | 623,932,293 | 1.86% |
| 2026-04-13 | 38.76 | 42.16 | 38.71 | 41.92 | 41.41 | qfq | 24,001,253 | 988,381,848 | 8.18% |
| 2026-04-10 | 38.27 | 39.24 | 38.27 | 38.75 | 38.28 | qfq | 12,295,919 | 477,300,158 | 1.76% |
| 2026-04-09 | 38.65 | 38.94 | 37.80 | 38.08 | 37.61 | qfq | 9,030,225 | 345,423,745 | -2.43% |
| 2026-04-08 | 38.15 | 39.19 | 38.10 | 39.03 | 38.55 | qfq | 10,252,406 | 398,105,898 | 3.64% |
| 2026-04-07 | 37.62 | 38.27 | 37.28 | 37.66 | 37.20 | qfq | 7,698,591 | 290,790,569 | 0.27% |
| 2026-04-03 | 38.68 | 38.92 | 37.23 | 37.56 | 37.10 | qfq | 6,157,055 | 232,509,573 | -2.95% |
| 2026-04-02 | 39.79 | 39.91 | 38.41 | 38.70 | 38.23 | qfq | 5,018,377 | 196,098,533 | -2.32% |
| 2026-04-01 | 39.86 | 40.09 | 39.25 | 39.62 | 39.13 | qfq | 6,392,082 | 253,127,594 | 1.17% |
| 2026-03-31 | 39.80 | 40.38 | 39.00 | 39.16 | 38.68 | qfq | 7,006,860 | 278,584,380 | -1.73% |
| 2026-03-30 | 40.00 | 40.78 | 39.66 | 39.85 | 39.36 | qfq | 9,678,812 | 387,632,580 | -1.46% |
| 2026-03-27 | 37.99 | 40.67 | 37.89 | 40.44 | 39.94 | qfq | 12,770,308 | 510,207,588 | 4.88% |
| 2026-03-26 | 38.99 | 39.24 | 38.00 | 38.56 | 38.09 | qfq | 9,896,808 | 382,404,896 | -0.87% |
| 2026-03-25 | 38.24 | 39.10 | 38.00 | 38.90 | 38.42 | qfq | 11,505,080 | 446,270,301 | 2.86% |
| 2026-03-24 | 37.42 | 37.92 | 37.07 | 37.82 | 37.36 | qfq | 12,742,837 | 477,609,907 | 2.19% |
| 2026-03-23 | 39.04 | 39.23 | 36.60 | 37.01 | 36.56 | qfq | 16,266,193 | 614,829,309 | -6.71% |
| 2026-03-20 | 40.86 | 41.37 | 39.66 | 39.67 | 39.18 | qfq | 10,953,096 | 441,563,457 | -2.79% |
| 2026-03-19 | 43.21 | 43.24 | 40.60 | 40.81 | 40.31 | qfq | 14,719,768 | 610,576,390 | -6.44% |
| 2026-03-18 | 43.76 | 43.98 | 42.83 | 43.62 | 43.09 | qfq | 6,964,214 | 301,451,531 | 0.00% |
| 2026-03-17 | 44.43 | 44.90 | 43.60 | 43.62 | 43.09 | qfq | 8,196,466 | 361,522,972 | -1.82% |
| 2026-03-16 | 44.89 | 45.15 | 43.40 | 44.43 | 43.89 | qfq | 13,993,500 | 617,372,183 | -1.22% |
| 2026-03-13 | 45.71 | 46.58 | 44.83 | 44.98 | 44.43 | qfq | 8,161,917 | 371,174,627 | -1.88% |
| 2026-03-12 | 47.15 | 47.18 | 45.69 | 45.84 | 45.28 | qfq | 10,221,810 | 471,872,494 | -2.80% |
| 2026-03-11 | 47.69 | 48.54 | 46.81 | 47.16 | 46.58 | qfq | 8,525,555 | 404,567,714 | -1.07% |
| 2026-03-10 | 47.61 | 48.25 | 47.25 | 47.67 | 47.09 | qfq | 9,263,124 | 440,727,100 | 0.00% |
| 2026-03-09 | 49.50 | 49.60 | 46.59 | 47.67 | 47.09 | qfq | 14,683,776 | 698,225,515 | -2.75% |
| 2026-03-06 | 46.79 | 49.87 | 46.11 | 49.02 | 48.42 | qfq | 18,775,725 | 913,621,519 | 4.23% |
| 2026-03-05 | 46.72 | 47.98 | 46.72 | 47.03 | 46.45 | qfq | 11,521,767 | 545,953,909 | 1.42% |
| 2026-03-04 | 45.99 | 47.20 | 45.62 | 46.37 | 45.80 | qfq | 14,247,905 | 660,431,590 | -0.69% |
| 2026-03-03 | 48.25 | 48.28 | 46.68 | 46.69 | 46.12 | qfq | 12,831,314 | 606,190,509 | -3.79% |
| 2026-03-02 | 48.50 | 49.49 | 46.80 | 48.53 | 47.94 | qfq | 24,170,202 | 1,169,876,779 | 2.21% |
| 2026-02-27 | 46.91 | 48.12 | 46.80 | 47.48 | 46.90 | qfq | 10,909,730 | 516,699,291 | 0.96% |
| 2026-02-26 | 48.02 | 48.58 | 46.79 | 47.03 | 46.45 | qfq | 16,315,832 | 773,750,313 | -2.18% |
| 2026-02-25 | 48.60 | 49.35 | 47.90 | 48.08 | 47.49 | qfq | 12,071,112 | 582,315,596 | -1.54% |
| 2026-02-24 | 50.00 | 51.32 | 48.35 | 48.83 | 48.23 | qfq | 19,144,430 | 943,389,488 | -1.95% |
| 2026-02-13 | 51.07 | 51.20 | 49.50 | 49.80 | 49.19 | qfq | 11,354,828 | 569,095,500 | -3.39% |
| 2026-02-12 | 49.10 | 51.58 | 48.68 | 51.55 | 50.92 | qfq | 13,802,071 | 691,499,559 | 5.23% |
| 2026-02-11 | 49.76 | 50.50 | 48.79 | 48.99 | 48.39 | qfq | 7,030,364 | 348,056,247 | -2.45% |
| 2026-02-10 | 48.58 | 50.52 | 47.83 | 50.22 | 49.61 | qfq | 14,423,387 | 717,320,553 | 3.72% |
| 2026-02-09 | 48.72 | 49.15 | 47.90 | 48.42 | 47.83 | qfq | 8,693,892 | 421,217,478 | -0.27% |
| 2026-02-06 | 47.82 | 49.45 | 47.47 | 48.55 | 47.96 | qfq | 9,179,178 | 446,723,651 | 0.48% |
| 2026-02-05 | 47.83 | 48.98 | 47.22 | 48.32 | 47.73 | qfq | 11,030,093 | 534,715,503 | 1.09% |
| 2026-02-04 | 48.56 | 48.80 | 46.50 | 47.80 | 47.21 | qfq | 16,258,558 | 766,795,015 | -1.71% |
| 2026-02-03 | 47.96 | 48.69 | 47.30 | 48.63 | 48.03 | qfq | 8,644,931 | 416,195,765 | 3.10% |
| 2026-02-02 | 49.00 | 49.67 | 47.01 | 47.17 | 46.59 | qfq | 13,670,480 | 657,224,382 | -4.15% |
| 2026-01-30 | 49.75 | 51.33 | 48.60 | 49.21 | 48.61 | qfq | 13,420,807 | 666,076,980 | -1.28% |
| 2026-01-29 | 50.00 | 51.58 | 49.50 | 49.85 | 49.24 | qfq | 12,905,578 | 652,969,532 | -0.56% |
| 2026-01-28 | 50.43 | 50.99 | 48.51 | 50.13 | 49.52 | qfq | 14,062,239 | 699,589,337 | 2.24% |
| 2026-01-27 | 48.50 | 49.88 | 47.41 | 49.03 | 48.43 | qfq | 19,734,825 | 960,720,052 | 0.39% |
| 2026-01-26 | 52.90 | 53.11 | 47.97 | 48.84 | 48.24 | qfq | 34,595,558 | 1,704,485,865 | -8.37% |
| 2026-01-23 | 53.10 | 53.60 | 52.11 | 53.30 | 52.65 | qfq | 9,330,762 | 493,434,909 | 0.13% |
| 2026-01-22 | 52.17 | 53.46 | 51.60 | 53.23 | 52.58 | qfq | 13,345,042 | 700,410,680 | 2.13% |
| 2026-01-21 | 52.50 | 53.48 | 51.88 | 52.12 | 51.48 | qfq | 10,046,161 | 528,735,531 | -1.10% |
| 2026-01-20 | 54.10 | 54.48 | 52.18 | 52.70 | 52.05 | qfq | 13,722,459 | 730,378,885 | -2.28% |
| 2026-01-19 | 51.27 | 55.00 | 51.27 | 53.93 | 53.27 | qfq | 18,202,926 | 979,618,857 | 3.51% |
| 2026-01-16 | 52.50 | 53.12 | 50.78 | 52.10 | 51.46 | qfq | 16,476,535 | 852,325,265 | -2.01% |
| 2026-01-15 | 50.04 | 54.54 | 50.04 | 53.17 | 52.52 | qfq | 21,790,882 | 1,155,431,542 | 4.87% |
| 2026-01-14 | 50.71 | 53.00 | 50.00 | 50.70 | 50.08 | qfq | 19,248,419 | 989,354,517 | 0.18% |
| 2026-01-13 | 50.78 | 51.30 | 48.82 | 50.61 | 49.99 | qfq | 18,384,778 | 920,149,917 | -0.75% |
| 2026-01-12 | 49.97 | 51.50 | 48.76 | 50.99 | 50.37 | qfq | 25,254,659 | 1,269,025,938 | 3.55% |
| 2026-01-09 | 49.55 | 50.88 | 48.25 | 49.24 | 48.64 | qfq | 23,370,333 | 1,153,641,419 | 1.36% |
| 2026-01-08 | 44.93 | 49.85 | 44.93 | 48.58 | 47.99 | qfq | 29,432,941 | 1,411,848,010 | 6.42% |
| 2026-01-07 | 45.79 | 45.85 | 44.50 | 45.65 | 45.09 | qfq | 18,043,477 | 813,516,779 | -0.78% |
| 2026-01-06 | 45.85 | 46.32 | 44.34 | 46.01 | 45.45 | qfq | 19,542,160 | 884,562,047 | 0.35% |
| 2026-01-05 | 47.80 | 47.80 | 45.30 | 45.85 | 45.29 | qfq | 24,130,330 | 1,113,329,311 | -4.08% |
| 2025-12-31 | 45.05 | 48.64 | 45.04 | 47.80 | 47.21 | qfq | 32,346,362 | 1,544,822,828 | 7.44% |
| 2025-12-30 | 44.91 | 45.90 | 43.93 | 44.49 | 43.95 | qfq | 18,451,868 | 826,741,722 | -1.26% |
| 2025-12-29 | 43.80 | 46.18 | 43.51 | 45.06 | 44.51 | qfq | 22,482,964 | 1,007,179,661 | 2.57% |
| 2025-12-26 | 43.07 | 44.67 | 43.07 | 43.93 | 43.39 | qfq | 18,681,526 | 823,031,651 | 2.02% |
| 2025-12-25 | 40.94 | 43.58 | 39.81 | 43.06 | 42.53 | qfq | 23,074,177 | 967,492,289 | 4.57% |
| 2025-12-24 | 41.34 | 41.45 | 39.71 | 41.18 | 40.68 | qfq | 16,014,263 | 649,372,516 | -1.03% |
| 2025-12-23 | 41.43 | 42.79 | 41.18 | 41.61 | 41.10 | qfq | 12,778,410 | 536,100,042 | 0.07% |
| 2025-12-22 | 42.67 | 43.40 | 40.67 | 41.58 | 41.07 | qfq | 21,617,402 | 899,236,315 | -2.33% |
| 2025-12-19 | 40.83 | 43.10 | 40.80 | 42.57 | 42.05 | qfq | 14,295,339 | 603,297,917 | 4.21% |
| 2025-12-18 | 41.00 | 41.50 | 40.52 | 40.85 | 40.35 | qfq | 7,782,348 | 318,485,247 | -0.46% |
| 2025-12-17 | 40.13 | 41.38 | 39.85 | 41.04 | 40.54 | qfq | 11,352,614 | 461,714,181 | 2.04% |
| 2025-12-16 | 40.09 | 41.18 | 40.00 | 40.22 | 39.73 | qfq | 11,922,490 | 484,599,837 | -0.17% |
| 2025-12-15 | 38.72 | 40.39 | 38.41 | 40.29 | 39.80 | qfq | 15,928,641 | 635,641,919 | 3.73% |
| 2025-12-12 | 38.90 | 39.83 | 38.54 | 38.84 | 38.36 | qfq | 13,395,995 | 526,019,079 | -0.36% |
| 2025-12-11 | 38.90 | 39.47 | 38.46 | 38.98 | 38.50 | qfq | 9,579,861 | 373,012,757 | 0.05% |
| 2025-12-10 | 38.55 | 39.59 | 38.00 | 38.96 | 38.48 | qfq | 12,911,677 | 501,911,816 | 0.78% |
| 2025-12-09 | 39.04 | 39.42 | 38.20 | 38.66 | 38.19 | qfq | 15,281,204 | 591,136,705 | -2.84% |
| 2025-12-08 | 41.70 | 42.35 | 38.76 | 39.79 | 39.30 | qfq | 28,962,840 | 1,155,520,775 | -5.80% |
| 2025-12-05 | 42.49 | 42.94 | 41.48 | 42.24 | 41.72 | qfq | 19,069,167 | 806,893,105 | 0.62% |
| 2025-12-04 | 38.84 | 42.53 | 37.88 | 41.98 | 41.47 | qfq | 30,142,146 | 1,229,745,158 | 8.59% |
| 2025-12-03 | 38.88 | 39.58 | 38.40 | 38.66 | 38.19 | qfq | 8,924,685 | 348,379,617 | -0.51% |
| 2025-12-02 | 39.78 | 39.89 | 38.60 | 38.86 | 38.38 | qfq | 10,102,654 | 393,377,377 | -2.61% |
| 2025-12-01 | 41.11 | 41.64 | 39.72 | 39.90 | 39.41 | qfq | 14,238,999 | 576,750,174 | -2.44% |
| 2025-11-28 | 39.88 | 41.20 | 39.45 | 40.90 | 40.40 | qfq | 15,636,008 | 629,575,029 | 4.07% |
| 2025-11-27 | 40.45 | 40.90 | 39.13 | 39.30 | 38.82 | qfq | 14,531,658 | 580,236,066 | -1.13% |
| 2025-11-26 | 38.18 | 40.43 | 38.18 | 39.75 | 39.26 | qfq | 16,472,419 | 654,721,632 | 3.35% |
| 2025-11-25 | 38.02 | 38.97 | 37.12 | 38.46 | 37.99 | qfq | 16,276,269 | 621,688,687 | 0.60% |
| 2025-11-24 | 38.27 | 38.68 | 37.08 | 38.23 | 37.76 | qfq | 9,729,842 | 368,901,899 | 2.08% |
| 2025-11-21 | 37.03 | 38.21 | 36.60 | 37.45 | 36.99 | qfq | 10,880,200 | 408,114,529 | -2.19% |
| 2025-11-20 | 41.11 | 41.65 | 38.00 | 38.29 | 37.82 | qfq | 18,929,646 | 736,604,337 | -6.38% |
| 2025-11-19 | 39.45 | 41.38 | 39.02 | 40.90 | 40.40 | qfq | 12,848,815 | 524,511,283 | 3.68% |
| 2025-11-18 | 39.16 | 40.30 | 39.00 | 39.45 | 38.97 | qfq | 9,091,125 | 358,829,083 | 0.05% |
| 2025-11-17 | 40.16 | 41.09 | 39.25 | 39.43 | 38.95 | qfq | 11,305,722 | 453,519,990 | -0.73% |
| 2025-11-14 | 39.71 | 40.48 | 39.69 | 39.72 | 39.23 | qfq | 7,239,671 | 289,614,144 | -0.53% |
| 2025-11-13 | 38.12 | 40.67 | 38.00 | 39.93 | 39.44 | qfq | 14,304,550 | 568,257,389 | 4.31% |
| 2025-11-12 | 38.12 | 38.60 | 37.20 | 38.28 | 37.81 | qfq | 9,311,588 | 354,198,492 | 1.06% |
| 2025-11-11 | 38.78 | 39.54 | 37.82 | 37.88 | 37.42 | qfq | 8,280,352 | 316,897,045 | -2.32% |
| 2025-11-10 | 39.08 | 39.68 | 38.47 | 38.78 | 38.31 | qfq | 7,851,712 | 306,050,631 | -0.18% |
| 2025-11-07 | 39.53 | 39.66 | 38.85 | 38.85 | 38.37 | qfq | 7,053,241 | 276,033,758 | -1.79% |
| 2025-11-06 | 40.27 | 40.47 | 39.28 | 39.56 | 39.08 | qfq | 12,970,083 | 514,238,887 | -1.76% |
| 2025-11-05 | 40.46 | 41.20 | 39.50 | 40.27 | 39.78 | qfq | 8,798,175 | 354,314,764 | -1.44% |
| 2025-11-04 | 42.00 | 42.59 | 40.30 | 40.86 | 40.36 | qfq | 12,720,353 | 524,408,259 | -3.45% |
| 2025-11-03 | 40.09 | 42.59 | 40.05 | 42.32 | 41.80 | qfq | 18,062,435 | 747,315,981 | 5.43% |
| 2025-10-31 | 41.30 | 41.73 | 39.93 | 40.14 | 39.65 | qfq | 11,372,917 | 460,919,477 | -3.42% |
| 2025-10-30 | 42.41 | 42.60 | 41.41 | 41.56 | 41.05 | qfq | 13,487,717 | 565,605,142 | -2.37% |
| 2025-10-29 | 39.97 | 43.05 | 39.45 | 42.57 | 42.05 | qfq | 21,820,533 | 908,971,894 | 6.88% |
| 2025-10-28 | 38.93 | 40.12 | 38.81 | 39.83 | 39.34 | qfq | 13,558,641 | 537,291,262 | 1.84% |
| 2025-10-27 | 40.06 | 40.52 | 38.72 | 39.11 | 38.63 | qfq | 18,755,783 | 734,792,801 | -2.08% |
| 2025-10-24 | 37.90 | 40.32 | 37.81 | 39.94 | 39.45 | qfq | 23,721,372 | 936,150,558 | 4.77% |
| 2025-10-23 | 37.80 | 38.73 | 37.56 | 38.12 | 37.65 | qfq | 13,701,701 | 522,030,764 | 0.66% |
| 2025-10-22 | 40.01 | 40.01 | 37.23 | 37.87 | 37.41 | qfq | 19,331,475 | 737,797,677 | -5.35% |
| 2025-10-21 | 38.77 | 40.37 | 38.72 | 40.01 | 39.52 | qfq | 10,620,494 | 423,786,259 | 3.39% |
| 2025-10-20 | 39.00 | 39.54 | 38.18 | 38.70 | 38.23 | qfq | 9,544,921 | 371,410,621 | -0.13% |
| 2025-10-17 | 39.90 | 40.18 | 38.48 | 38.75 | 38.28 | qfq | 11,608,700 | 454,232,537 | -3.08% |
| 2025-10-16 | 41.25 | 41.39 | 39.50 | 39.98 | 39.49 | qfq | 10,442,335 | 421,541,586 | -3.08% |
| 2025-10-15 | 41.84 | 42.20 | 41.00 | 41.25 | 40.75 | qfq | 9,464,912 | 391,712,198 | -1.41% |
| 2025-10-14 | 44.67 | 44.77 | 41.61 | 41.84 | 41.33 | qfq | 11,790,682 | 503,851,549 | -4.84% |
| 2025-10-13 | 42.69 | 44.23 | 42.65 | 43.97 | 43.43 | qfq | 9,945,900 | 433,809,393 | -0.39% |
| 2025-10-10 | 43.37 | 44.98 | 43.30 | 44.14 | 43.60 | qfq | 14,356,521 | 635,703,055 | 1.92% |
| 2025-10-09 | 43.55 | 44.07 | 42.70 | 43.31 | 42.78 | qfq | 13,511,747 | 585,395,511 | -1.79% |
| 2025-09-30 | 42.66 | 44.48 | 42.13 | 44.10 | 43.56 | qfq | 14,657,368 | 636,066,874 | 3.38% |
| 2025-09-29 | 43.67 | 43.67 | 42.27 | 42.66 | 42.14 | qfq | 12,756,237 | 545,196,668 | -2.78% |
| 2025-09-26 | 45.04 | 45.78 | 43.67 | 43.88 | 43.34 | qfq | 8,871,932 | 392,976,664 | -1.83% |
| 2025-09-25 | 43.96 | 45.11 | 43.61 | 44.70 | 44.15 | qfq | 11,980,827 | 532,666,023 | 1.45% |
| 2025-09-24 | 44.03 | 44.40 | 42.89 | 44.06 | 43.52 | qfq | 12,247,520 | 534,803,509 | -0.86% |
| 2025-09-23 | 45.02 | 45.48 | 43.45 | 44.44 | 43.70 | qfq | 17,337,529 | 764,593,050 | -1.24% |
| 2025-09-22 | 44.65 | 45.60 | 44.00 | 45.00 | 44.25 | qfq | 22,256,290 | 997,066,781 | 0.29% |
| 2025-09-19 | 41.94 | 45.78 | 41.94 | 44.87 | 44.12 | qfq | 30,205,025 | 1,354,941,602 | 7.76% |
| 2025-09-18 | 40.48 | 43.39 | 40.48 | 41.64 | 40.95 | qfq | 34,642,519 | 1,454,139,304 | 1.61% |
| 2025-09-17 | 37.40 | 41.21 | 37.00 | 40.98 | 40.30 | qfq | 38,201,649 | 1,523,731,373 | 9.40% |
| 2025-09-16 | 37.20 | 37.75 | 37.11 | 37.46 | 36.84 | qfq | 11,096,383 | 415,820,469 | 0.78% |
| 2025-09-15 | 36.50 | 37.47 | 36.36 | 37.17 | 36.55 | qfq | 13,226,653 | 490,171,083 | 1.84% |
| 2025-09-12 | 36.20 | 37.20 | 35.81 | 36.50 | 35.89 | qfq | 15,380,762 | 564,333,552 | 0.86% |
| 2025-09-11 | 34.33 | 36.33 | 34.07 | 36.19 | 35.59 | qfq | 17,292,625 | 613,053,590 | 5.33% |
| 2025-09-10 | 34.80 | 35.19 | 34.24 | 34.36 | 33.79 | qfq | 10,525,618 | 363,812,504 | -2.66% |
| 2025-09-09 | 36.49 | 37.19 | 34.99 | 35.30 | 34.71 | qfq | 22,761,144 | 814,775,740 | 2.23% |
| 2025-09-08 | 33.31 | 35.08 | 33.31 | 34.53 | 33.96 | qfq | 19,157,308 | 661,961,915 | 4.10% |
| 2025-09-05 | 32.86 | 33.30 | 32.71 | 33.17 | 32.62 | qfq | 8,537,810 | 282,145,082 | 0.82% |
| 2025-09-04 | 32.82 | 33.46 | 32.42 | 32.90 | 32.35 | qfq | 9,530,897 | 314,702,199 | -0.12% |
| 2025-09-03 | 33.04 | 34.17 | 32.80 | 32.94 | 32.39 | qfq | 12,349,097 | 414,414,600 | -0.96% |
| 2025-09-02 | 34.06 | 34.59 | 32.85 | 33.26 | 32.71 | qfq | 13,409,697 | 448,189,541 | -2.35% |
| 2025-09-01 | 34.19 | 34.97 | 33.85 | 34.06 | 33.49 | qfq | 18,580,406 | 638,891,732 | -0.41% |
| 2025-08-29 | 33.60 | 34.49 | 33.40 | 34.20 | 33.63 | qfq | 13,013,300 | 443,792,921 | 1.79% |
| 2025-08-28 | 34.30 | 34.66 | 32.80 | 33.60 | 33.04 | qfq | 16,481,125 | 553,754,893 | -2.10% |
| 2025-08-27 | 34.50 | 35.39 | 34.31 | 34.32 | 33.75 | qfq | 12,468,414 | 434,918,576 | -0.78% |
| 2025-08-26 | 34.91 | 35.30 | 34.41 | 34.59 | 34.01 | qfq | 13,350,763 | 463,268,569 | -0.95% |
| 2025-08-25 | 35.50 | 35.69 | 34.70 | 34.92 | 34.34 | qfq | 19,280,947 | 674,827,653 | -1.63% |
| 2025-08-22 | 34.60 | 35.60 | 34.50 | 35.50 | 34.91 | qfq | 21,782,684 | 768,865,593 | 3.26% |
| 2025-08-21 | 34.05 | 34.64 | 34.00 | 34.38 | 33.81 | qfq | 11,042,600 | 379,604,581 | 0.73% |
| 2025-08-20 | 33.70 | 34.67 | 33.65 | 34.13 | 33.56 | qfq | 12,713,251 | 435,041,095 | 0.86% |
| 2025-08-19 | 34.48 | 34.55 | 33.33 | 33.84 | 33.28 | qfq | 14,520,299 | 491,783,643 | -1.86% |
| 2025-08-18 | 34.74 | 35.18 | 34.28 | 34.48 | 33.91 | qfq | 16,001,798 | 556,366,111 | -0.75% |
| 2025-08-15 | 33.84 | 34.78 | 33.75 | 34.74 | 34.16 | qfq | 9,744,765 | 335,957,631 | 2.30% |
| 2025-08-14 | 35.30 | 35.39 | 33.91 | 33.96 | 33.39 | qfq | 17,238,486 | 594,036,594 | -3.80% |
| 2025-08-13 | 34.95 | 35.65 | 34.95 | 35.30 | 34.71 | qfq | 13,992,494 | 494,493,702 | 0.89% |
| 2025-08-12 | 36.79 | 37.15 | 34.81 | 34.99 | 34.41 | qfq | 23,835,406 | 847,178,365 | -4.89% |
| 2025-08-11 | 36.90 | 37.57 | 35.40 | 36.79 | 36.18 | qfq | 19,421,212 | 709,129,208 | -2.54% |
| 2025-08-08 | 37.05 | 38.04 | 36.77 | 37.75 | 37.12 | qfq | 11,065,660 | 414,881,982 | 1.51% |
| 2025-08-07 | 37.82 | 37.84 | 36.69 | 37.19 | 36.57 | qfq | 11,970,547 | 442,965,829 | -2.26% |
| 2025-08-06 | 36.59 | 38.22 | 36.37 | 38.05 | 37.42 | qfq | 16,130,565 | 603,894,398 | 4.10% |
| 2025-08-05 | 35.58 | 36.57 | 35.42 | 36.55 | 35.94 | qfq | 10,351,037 | 375,629,612 | 2.76% |
| 2025-08-04 | 35.10 | 35.85 | 34.86 | 35.57 | 34.98 | qfq | 9,480,566 | 336,211,279 | 0.51% |
| 2025-08-01 | 36.40 | 36.60 | 35.21 | 35.39 | 34.80 | qfq | 12,252,585 | 436,785,214 | -3.31% |
| 2025-07-31 | 35.90 | 37.86 | 35.60 | 36.60 | 35.99 | qfq | 11,574,068 | 425,547,311 | 1.44% |
| 2025-07-30 | 37.40 | 38.14 | 35.80 | 36.08 | 35.48 | qfq | 13,243,192 | 483,084,060 | -3.53% |
| 2025-07-29 | 36.75 | 37.52 | 36.12 | 37.40 | 36.78 | qfq | 12,250,887 | 450,135,820 | 1.77% |
| 2025-07-28 | 37.40 | 37.67 | 36.60 | 36.75 | 36.14 | qfq | 11,954,582 | 442,645,626 | -1.84% |
| 2025-07-25 | 36.72 | 37.45 | 36.45 | 37.44 | 36.82 | qfq | 12,956,087 | 477,996,491 | 1.91% |
| 2025-07-24 | 37.07 | 37.32 | 36.44 | 36.74 | 36.13 | qfq | 18,327,411 | 673,733,865 | -1.95% |
| 2025-07-23 | 39.70 | 39.70 | 37.11 | 37.47 | 36.85 | qfq | 25,371,994 | 967,879,479 | -6.37% |
| 2025-07-22 | 40.50 | 40.99 | 38.50 | 40.02 | 39.35 | qfq | 37,539,046 | 1,488,732,473 | 0.55% |
| 2025-07-21 | 39.23 | 39.98 | 38.00 | 39.80 | 39.14 | qfq | 39,613,117 | 1,558,818,303 | 5.79% |
| 2025-07-18 | 37.13 | 37.77 | 36.90 | 37.62 | 36.99 | qfq | 10,082,320 | 376,703,082 | 1.32% |
| 2025-07-17 | 36.28 | 37.30 | 36.10 | 37.13 | 36.51 | qfq | 11,988,322 | 440,546,525 | 2.34% |
| 2025-07-16 | 36.27 | 36.58 | 36.02 | 36.28 | 35.68 | qfq | 8,415,304 | 305,334,880 | -0.41% |
| 2025-07-15 | 37.55 | 38.00 | 36.00 | 36.43 | 35.82 | qfq | 18,752,846 | 692,444,612 | -3.16% |
| 2025-07-14 | 38.13 | 39.00 | 37.50 | 37.62 | 36.99 | qfq | 15,259,889 | 583,642,428 | -1.65% |
| 2025-07-11 | 37.50 | 38.26 | 37.10 | 38.25 | 37.61 | qfq | 14,416,340 | 545,114,755 | 1.57% |
| 2025-07-10 | 37.29 | 37.72 | 36.70 | 37.66 | 37.03 | qfq | 13,532,719 | 503,216,067 | 0.99% |
| 2025-07-09 | 35.95 | 38.20 | 35.71 | 37.29 | 36.67 | qfq | 31,878,694 | 1,183,782,986 | 3.84% |
| 2025-07-08 | 33.55 | 36.10 | 33.53 | 35.91 | 35.31 | qfq | 27,215,906 | 961,577,878 | 6.81% |
| 2025-07-07 | 32.97 | 34.68 | 32.92 | 33.62 | 33.06 | qfq | 19,031,006 | 648,557,827 | 2.56% |
| 2025-07-04 | 33.10 | 33.20 | 32.44 | 32.78 | 32.23 | qfq | 7,059,800 | 231,482,433 | -1.18% |
| 2025-07-03 | 33.32 | 33.54 | 32.94 | 33.17 | 32.62 | qfq | 5,161,355 | 171,671,505 | -0.66% |
| 2025-07-02 | 33.53 | 34.13 | 33.15 | 33.39 | 32.83 | qfq | 7,342,787 | 246,422,809 | -0.98% |
| 2025-07-01 | 33.81 | 34.34 | 33.39 | 33.72 | 33.16 | qfq | 9,551,153 | 324,051,621 | -0.65% |
| 2025-06-30 | 33.86 | 34.35 | 33.38 | 33.94 | 33.37 | qfq | 9,231,422 | 312,669,206 | 0.21% |
| 2025-06-27 | 33.71 | 34.10 | 33.66 | 33.87 | 33.31 | qfq | 6,010,900 | 203,720,266 | -0.06% |
| 2025-06-26 | 33.26 | 34.49 | 33.15 | 33.89 | 33.33 | qfq | 10,923,715 | 371,851,520 | 1.92% |
| 2025-06-25 | 32.62 | 33.60 | 32.51 | 33.25 | 32.70 | qfq | 7,814,356 | 260,065,800 | 1.78% |
| 2025-06-24 | 32.45 | 32.96 | 32.15 | 32.67 | 32.13 | qfq | 7,283,900 | 236,667,498 | 0.28% |
| 2025-06-23 | 32.60 | 33.36 | 32.30 | 32.58 | 32.04 | qfq | 5,151,900 | 168,864,848 | 0.06% |
| 2025-06-20 | 32.29 | 32.75 | 32.13 | 32.56 | 32.02 | qfq | 3,836,627 | 124,713,428 | 0.40% |
| 2025-06-19 | 32.84 | 33.18 | 32.21 | 32.43 | 31.89 | qfq | 5,711,338 | 185,519,725 | -1.28% |
| 2025-06-18 | 32.88 | 33.38 | 32.72 | 32.85 | 32.30 | qfq | 4,160,576 | 137,095,663 | -0.06% |
| 2025-06-17 | 33.40 | 33.50 | 32.80 | 32.87 | 32.32 | qfq | 5,997,000 | 198,002,503 | -1.59% |
| 2025-06-16 | 34.00 | 34.13 | 33.10 | 33.40 | 32.84 | qfq | 7,830,774 | 262,769,841 | -1.24% |
| 2025-06-13 | 33.36 | 34.80 | 33.36 | 33.82 | 33.26 | qfq | 12,781,448 | 435,433,471 | 1.90% |
| 2025-06-12 | 33.12 | 33.36 | 32.50 | 33.19 | 32.64 | qfq | 6,252,300 | 206,920,163 | 0.48% |
| 2025-06-11 | 32.89 | 33.29 | 32.35 | 33.03 | 32.48 | qfq | 9,046,562 | 296,295,120 | 0.27% |
| 2025-06-10 | 32.72 | 33.73 | 32.61 | 32.94 | 32.39 | qfq | 10,165,631 | 337,086,068 | 0.64% |
| 2025-06-09 | 32.02 | 33.52 | 32.02 | 32.73 | 32.19 | qfq | 11,489,751 | 380,337,648 | 2.54% |
| 2025-06-06 | 31.38 | 32.75 | 31.38 | 31.92 | 31.39 | qfq | 8,350,284 | 268,246,163 | 1.92% |
| 2025-06-05 | 31.60 | 31.76 | 31.20 | 31.32 | 30.80 | qfq | 3,463,353 | 108,792,772 | -1.39% |
| 2025-06-04 | 30.87 | 31.76 | 30.81 | 31.76 | 31.23 | qfq | 6,846,106 | 215,394,353 | 2.48% |
| 2025-06-03 | 30.24 | 31.28 | 29.88 | 30.99 | 30.47 | qfq | 5,329,025 | 164,711,562 | 1.47% |
| 2025-05-30 | 30.65 | 31.10 | 30.44 | 30.54 | 30.03 | qfq | 3,900,810 | 119,604,874 | -0.84% |
| 2025-05-29 | 30.66 | 30.98 | 30.18 | 30.80 | 30.29 | qfq | 5,033,567 | 154,457,997 | 0.20% |
| 2025-05-28 | 29.85 | 31.11 | 29.42 | 30.74 | 30.23 | qfq | 7,734,222 | 235,783,594 | 3.61% |
| 2025-05-27 | 30.36 | 30.40 | 29.56 | 29.67 | 29.18 | qfq | 4,969,906 | 147,922,456 | -2.27% |
| 2025-05-26 | 30.25 | 30.55 | 30.11 | 30.36 | 29.85 | qfq | 3,304,400 | 100,160,202 | -1.20% |
| 2025-05-23 | 31.67 | 31.67 | 30.73 | 30.73 | 29.78 | qfq | 4,975,250 | 154,762,177 | -2.35% |
| 2025-05-22 | 31.78 | 32.09 | 31.20 | 31.47 | 30.50 | qfq | 7,431,590 | 234,575,239 | -1.41% |
| 2025-05-21 | 31.52 | 32.00 | 31.15 | 31.92 | 30.93 | qfq | 8,029,451 | 253,571,938 | 1.43% |
| 2025-05-20 | 30.90 | 31.77 | 30.71 | 31.47 | 30.50 | qfq | 8,926,238 | 280,301,780 | 2.51% |
| 2025-05-19 | 30.07 | 30.87 | 29.96 | 30.70 | 29.75 | qfq | 6,200,751 | 188,761,191 | 1.89% |
| 2025-05-16 | 30.10 | 30.56 | 29.95 | 30.13 | 29.20 | qfq | 5,315,000 | 160,759,651 | -0.23% |
| 2025-05-15 | 30.70 | 30.71 | 30.09 | 30.20 | 29.27 | qfq | 5,147,552 | 155,998,605 | -1.63% |
| 2025-05-14 | 30.45 | 31.10 | 30.33 | 30.70 | 29.75 | qfq | 7,799,058 | 239,670,344 | 0.39% |
| 2025-05-13 | 31.23 | 31.23 | 30.40 | 30.58 | 29.63 | qfq | 10,159,518 | 312,455,902 | -2.80% |
| 2025-05-12 | 30.86 | 31.96 | 30.40 | 31.46 | 30.49 | qfq | 22,224,303 | 697,268,958 | 5.64% |
| 2025-05-09 | 31.60 | 31.60 | 29.67 | 29.78 | 28.86 | qfq | 16,526,373 | 500,263,823 | -7.00% |
| 2025-05-08 | 31.93 | 32.08 | 30.88 | 32.02 | 31.03 | qfq | 22,415,563 | 703,704,585 | -2.23% |
| 2025-05-07 | 30.82 | 33.62 | 30.64 | 32.75 | 31.74 | qfq | 24,002,064 | 779,676,121 | 7.17% |
| 2025-05-06 | 30.61 | 31.05 | 30.35 | 30.56 | 29.61 | qfq | 6,867,995 | 209,895,736 | 0.03% |
| 2025-04-30 | 30.97 | 31.30 | 30.55 | 30.55 | 29.61 | qfq | 5,197,095 | 160,046,758 | -1.86% |
| 2025-04-29 | 30.96 | 31.70 | 30.47 | 31.13 | 30.17 | qfq | 9,869,896 | 307,140,657 | 1.43% |
| 2025-04-28 | 30.75 | 31.10 | 30.28 | 30.69 | 29.74 | qfq | 6,135,845 | 188,461,961 | -1.63% |
| 2025-04-25 | 32.00 | 32.00 | 31.10 | 31.20 | 30.24 | qfq | 6,448,657 | 202,203,091 | -2.50% |
| 2025-04-24 | 30.83 | 32.56 | 30.81 | 32.00 | 31.01 | qfq | 12,044,704 | 385,376,090 | 3.86% |
| 2025-04-23 | 31.62 | 31.75 | 30.68 | 30.81 | 29.86 | qfq | 7,210,250 | 223,187,747 | -2.53% |
| 2025-04-22 | 31.84 | 32.48 | 31.53 | 31.61 | 30.63 | qfq | 8,775,968 | 280,101,212 | -0.78% |
| 2025-04-21 | 29.40 | 31.95 | 29.21 | 31.86 | 30.87 | qfq | 14,615,884 | 455,722,475 | 8.37% |
| 2025-04-18 | 29.24 | 29.67 | 29.11 | 29.40 | 28.49 | qfq | 3,131,100 | 92,239,535 | 0.48% |
| 2025-04-17 | 29.99 | 30.08 | 29.21 | 29.26 | 28.36 | qfq | 5,071,300 | 150,066,592 | -2.76% |
| 2025-04-16 | 29.55 | 30.15 | 29.35 | 30.09 | 29.16 | qfq | 6,962,167 | 208,126,744 | 1.55% |
| 2025-04-15 | 29.30 | 29.80 | 28.79 | 29.63 | 28.71 | qfq | 5,908,149 | 173,881,993 | 1.13% |
| 2025-04-14 | 29.71 | 29.82 | 29.10 | 29.30 | 28.39 | qfq | 6,992,464 | 205,652,138 | -1.05% |
| 2025-04-11 | 28.53 | 29.96 | 28.45 | 29.61 | 28.69 | qfq | 7,962,714 | 235,846,341 | 3.10% |
| 2025-04-10 | 28.87 | 29.64 | 28.50 | 28.72 | 27.83 | qfq | 11,471,200 | 331,827,869 | 0.03% |
| 2025-04-09 | 27.02 | 29.06 | 26.52 | 28.71 | 27.82 | qfq | 12,389,907 | 349,184,902 | 4.59% |
| 2025-04-08 | 27.61 | 28.28 | 26.90 | 27.45 | 26.60 | qfq | 11,285,788 | 309,213,476 | 1.25% |
| 2025-04-07 | 26.67 | 28.66 | 26.32 | 27.11 | 26.27 | qfq | 13,022,342 | 358,004,551 | -6.90% |
| 2025-04-03 | 29.58 | 29.84 | 29.06 | 29.12 | 28.22 | qfq | 3,922,500 | 114,876,596 | -1.65% |
| 2025-04-02 | 29.53 | 30.15 | 29.32 | 29.61 | 28.69 | qfq | 4,814,103 | 143,017,938 | 0.27% |
| 2025-04-01 | 29.76 | 29.89 | 29.35 | 29.53 | 28.62 | qfq | 4,061,701 | 120,434,112 | -0.34% |
| 2025-03-31 | 29.85 | 30.11 | 29.30 | 29.63 | 28.71 | qfq | 7,159,982 | 212,361,276 | -0.74% |
| 2025-03-28 | 30.29 | 30.37 | 29.60 | 29.85 | 28.93 | qfq | 6,313,226 | 188,821,863 | -1.71% |
| 2025-03-27 | 29.06 | 30.73 | 29.06 | 30.37 | 29.43 | qfq | 9,391,376 | 283,677,011 | 4.15% |
| 2025-03-26 | 29.46 | 29.63 | 28.97 | 29.16 | 28.26 | qfq | 4,006,668 | 116,737,551 | -1.09% |
| 2025-03-25 | 29.51 | 29.88 | 29.36 | 29.48 | 28.57 | qfq | 3,724,898 | 110,261,323 | 0.24% |
| 2025-03-24 | 29.37 | 29.88 | 29.09 | 29.41 | 28.50 | qfq | 4,626,250 | 136,394,579 | -0.03% |
| 2025-03-21 | 29.90 | 30.23 | 29.27 | 29.42 | 28.51 | qfq | 6,211,200 | 183,808,029 | -2.36% |
| 2025-03-20 | 30.43 | 30.65 | 30.01 | 30.13 | 29.20 | qfq | 3,765,901 | 114,084,406 | -0.99% |
| 2025-03-19 | 30.33 | 30.66 | 29.94 | 30.43 | 29.49 | qfq | 4,336,636 | 131,291,326 | -0.26% |
| 2025-03-18 | 30.66 | 31.35 | 30.31 | 30.51 | 29.57 | qfq | 8,464,382 | 261,105,340 | 0.96% |
| 2025-03-17 | 30.39 | 30.44 | 29.84 | 30.22 | 29.29 | qfq | 5,599,758 | 168,940,865 | -0.79% |
| 2025-03-14 | 30.38 | 30.69 | 29.75 | 30.46 | 29.52 | qfq | 8,235,059 | 249,872,785 | -0.16% |
| 2025-03-13 | 30.89 | 31.15 | 29.82 | 30.51 | 29.57 | qfq | 12,118,513 | 367,775,251 | -2.43% |
| 2025-03-12 | 30.16 | 31.60 | 30.16 | 31.27 | 30.30 | qfq | 15,395,810 | 476,514,024 | 3.68% |
| 2025-03-11 | 29.01 | 30.22 | 28.92 | 30.16 | 29.23 | qfq | 12,056,554 | 358,120,352 | 3.08% |
| 2025-03-10 | 30.53 | 30.75 | 29.11 | 29.26 | 28.36 | qfq | 11,846,194 | 350,820,053 | -2.50% |
| 2025-03-07 | 28.87 | 30.30 | 28.66 | 30.01 | 29.08 | qfq | 14,692,187 | 437,215,301 | 3.88% |
| 2025-03-06 | 28.84 | 29.10 | 28.33 | 28.89 | 28.00 | qfq | 13,919,199 | 400,334,539 | 0.21% |
| 2025-03-05 | 28.30 | 28.98 | 28.20 | 28.83 | 27.94 | qfq | 11,680,483 | 334,383,892 | 1.69% |
| 2025-03-04 | 27.04 | 28.57 | 27.04 | 28.35 | 27.47 | qfq | 14,295,032 | 402,717,584 | 3.02% |
| 2025-03-03 | 27.30 | 28.00 | 27.07 | 27.52 | 26.67 | qfq | 15,939,605 | 439,789,407 | 3.65% |
| 2025-02-28 | 26.69 | 27.63 | 26.36 | 26.55 | 25.73 | qfq | 15,262,656 | 411,214,430 | -0.52% |
| 2025-02-27 | 25.18 | 26.79 | 25.16 | 26.69 | 25.86 | qfq | 17,066,688 | 451,299,711 | 6.55% |
| 2025-02-26 | 24.44 | 25.05 | 24.44 | 25.05 | 24.28 | qfq | 7,420,922 | 184,684,257 | 2.79% |
| 2025-02-25 | 24.52 | 24.73 | 24.29 | 24.37 | 23.62 | qfq | 4,160,123 | 101,850,672 | -1.54% |
| 2025-02-24 | 24.72 | 25.02 | 24.60 | 24.75 | 23.98 | qfq | 5,802,600 | 143,623,149 | -0.16% |
| 2025-02-21 | 25.53 | 25.55 | 24.63 | 24.79 | 24.02 | qfq | 9,363,300 | 233,454,653 | -2.78% |
| 2025-02-20 | 25.05 | 25.74 | 24.81 | 25.50 | 24.71 | qfq | 7,137,995 | 181,284,862 | 1.80% |
| 2025-02-19 | 25.10 | 25.30 | 24.90 | 25.05 | 24.28 | qfq | 6,847,407 | 171,875,427 | -0.48% |
| 2025-02-18 | 25.23 | 25.96 | 24.90 | 25.17 | 24.39 | qfq | 6,879,776 | 175,304,257 | -0.32% |
| 2025-02-17 | 25.29 | 25.42 | 24.86 | 25.25 | 24.47 | qfq | 5,367,810 | 134,855,660 | -0.12% |
| 2025-02-14 | 24.74 | 25.42 | 24.52 | 25.28 | 24.50 | qfq | 7,739,128 | 193,512,733 | 2.02% |
| 2025-02-13 | 25.09 | 25.35 | 24.70 | 24.78 | 24.01 | qfq | 7,435,269 | 185,256,904 | -1.24% |
| 2025-02-12 | 25.22 | 25.39 | 24.80 | 25.09 | 24.31 | qfq | 7,181,550 | 179,671,830 | -0.75% |
| 2025-02-11 | 26.00 | 26.25 | 25.19 | 25.28 | 24.50 | qfq | 7,403,046 | 188,478,933 | -2.69% |
| 2025-02-10 | 26.25 | 26.30 | 25.78 | 25.98 | 25.18 | qfq | 5,820,659 | 151,181,325 | -0.80% |
| 2025-02-07 | 25.95 | 26.57 | 25.79 | 26.19 | 25.38 | qfq | 5,133,600 | 134,684,707 | 1.00% |
| 2025-02-06 | 25.81 | 26.33 | 25.81 | 25.93 | 25.13 | qfq | 6,272,103 | 163,021,957 | -0.80% |
| 2025-02-05 | 26.30 | 26.68 | 25.80 | 26.14 | 25.33 | qfq | 4,792,800 | 125,737,996 | -0.91% |
| 2025-01-27 | 26.62 | 27.04 | 26.33 | 26.38 | 25.56 | qfq | 3,696,900 | 98,539,381 | -0.68% |
| 2025-01-24 | 26.30 | 27.12 | 26.18 | 26.56 | 25.74 | qfq | 5,472,424 | 146,623,260 | 1.45% |
| 2025-01-23 | 26.60 | 26.94 | 25.86 | 26.18 | 25.37 | qfq | 6,074,361 | 159,702,655 | -0.53% |
| 2025-01-22 | 27.15 | 27.42 | 26.19 | 26.32 | 25.51 | qfq | 5,575,118 | 147,988,139 | -3.63% |
| 2025-01-21 | 26.05 | 27.75 | 26.00 | 27.31 | 26.47 | qfq | 8,879,932 | 240,631,448 | 5.16% |
| 2025-01-20 | 26.26 | 26.66 | 25.90 | 25.97 | 25.17 | qfq | 3,940,400 | 103,346,592 | 0.12% |
| 2025-01-17 | 25.31 | 26.19 | 25.20 | 25.94 | 25.14 | qfq | 3,045,793 | 78,606,980 | 1.85% |
| 2025-01-16 | 25.65 | 25.99 | 25.38 | 25.47 | 24.68 | qfq | 3,162,750 | 81,154,774 | -0.66% |
| 2025-01-15 | 26.11 | 26.24 | 25.43 | 25.64 | 24.85 | qfq | 4,710,276 | 121,165,584 | -1.57% |
| 2025-01-14 | 25.73 | 26.35 | 25.36 | 26.05 | 25.24 | qfq | 4,743,100 | 123,345,645 | 1.52% |
| 2025-01-13 | 25.56 | 26.06 | 25.48 | 25.66 | 24.87 | qfq | 3,044,900 | 78,346,509 | -0.58% |
| 2025-01-10 | 25.68 | 26.30 | 25.47 | 25.81 | 25.01 | qfq | 4,260,425 | 111,000,761 | 0.43% |
| 2025-01-09 | 25.49 | 26.03 | 25.42 | 25.70 | 24.91 | qfq | 2,503,094 | 64,518,377 | -0.12% |
| 2025-01-08 | 25.52 | 26.05 | 24.80 | 25.73 | 24.93 | qfq | 5,396,605 | 137,069,034 | 0.31% |
| 2025-01-07 | 25.48 | 25.87 | 25.27 | 25.65 | 24.86 | qfq | 2,628,899 | 67,374,912 | 0.31% |
| 2025-01-06 | 25.42 | 26.09 | 25.18 | 25.57 | 24.78 | qfq | 3,902,757 | 99,771,931 | 0.35% |
| 2025-01-03 | 25.82 | 26.35 | 25.40 | 25.48 | 24.69 | qfq | 5,932,999 | 153,369,304 | -0.93% |
| 2025-01-02 | 26.75 | 26.75 | 25.48 | 25.72 | 24.92 | qfq | 6,287,622 | 163,577,226 | -2.87% |
| 2024-12-31 | 27.38 | 27.42 | 26.42 | 26.48 | 25.66 | qfq | 5,845,800 | 156,825,855 | -2.93% |
| 2024-12-30 | 27.65 | 27.75 | 27.17 | 27.28 | 26.44 | qfq | 4,523,000 | 123,929,263 | -1.41% |
| 2024-12-27 | 27.45 | 28.18 | 27.24 | 27.67 | 26.81 | qfq | 4,122,800 | 114,655,643 | 1.10% |
| 2024-12-26 | 27.39 | 27.57 | 27.10 | 27.37 | 26.52 | qfq | 3,058,464 | 83,651,602 | -0.11% |
| 2024-12-25 | 28.14 | 28.14 | 27.26 | 27.40 | 26.55 | qfq | 3,736,873 | 103,287,328 | -0.83% |
| 2024-12-24 | 27.60 | 28.09 | 27.20 | 27.63 | 26.78 | qfq | 4,786,408 | 131,987,402 | 0.11% |
| 2024-12-23 | 27.85 | 28.12 | 27.41 | 27.60 | 26.75 | qfq | 3,957,075 | 109,675,967 | -0.54% |
| 2024-12-20 | 27.60 | 27.98 | 27.57 | 27.75 | 26.89 | qfq | 2,759,432 | 76,607,903 | 0.00% |
| 2024-12-19 | 27.18 | 27.87 | 27.00 | 27.75 | 26.89 | qfq | 3,166,101 | 87,071,433 | 1.31% |
| 2024-12-18 | 27.63 | 27.90 | 27.33 | 27.39 | 26.54 | qfq | 4,706,394 | 129,735,892 | -0.87% |
| 2024-12-17 | 27.84 | 28.22 | 27.33 | 27.63 | 26.78 | qfq | 4,418,711 | 122,392,093 | -1.22% |
| 2024-12-16 | 28.16 | 28.60 | 27.79 | 27.97 | 27.10 | qfq | 4,848,965 | 135,808,595 | -0.99% |
| 2024-12-13 | 28.90 | 28.95 | 27.91 | 28.25 | 27.38 | qfq | 7,389,223 | 208,925,651 | -1.46% |
| 2024-12-12 | 28.04 | 29.18 | 27.98 | 28.67 | 27.78 | qfq | 7,754,812 | 223,426,940 | 2.25% |
| 2024-12-11 | 28.46 | 28.85 | 27.83 | 28.04 | 27.17 | qfq | 6,467,051 | 182,361,301 | -2.44% |
| 2024-12-10 | 29.03 | 29.16 | 28.28 | 28.74 | 27.85 | qfq | 7,335,792 | 211,094,810 | 1.66% |
| 2024-12-09 | 28.72 | 29.04 | 28.00 | 28.27 | 27.40 | qfq | 10,093,792 | 287,651,000 | -2.52% |
| 2024-12-06 | 27.31 | 29.05 | 27.31 | 29.00 | 28.10 | qfq | 13,828,811 | 392,646,054 | 6.34% |
| 2024-12-05 | 27.10 | 27.42 | 27.10 | 27.27 | 26.43 | qfq | 3,438,873 | 93,669,324 | -0.15% |
| 2024-12-04 | 27.61 | 27.61 | 26.92 | 27.31 | 26.47 | qfq | 4,613,208 | 125,646,585 | -0.98% |
| 2024-12-03 | 27.55 | 27.88 | 27.13 | 27.58 | 26.73 | qfq | 5,355,489 | 147,186,761 | 0.44% |
| 2024-12-02 | 27.61 | 27.77 | 27.30 | 27.46 | 26.61 | qfq | 5,952,033 | 163,807,965 | -1.15% |
| 2024-11-29 | 27.40 | 28.12 | 27.22 | 27.78 | 26.92 | qfq | 5,942,978 | 164,973,194 | 0.80% |
| 2024-11-28 | 28.43 | 28.43 | 27.46 | 27.56 | 26.71 | qfq | 4,613,300 | 128,305,015 | -2.34% |
| 2024-11-27 | 27.50 | 28.24 | 26.86 | 28.22 | 27.35 | qfq | 5,980,825 | 165,053,816 | 2.58% |
| 2024-11-26 | 27.79 | 28.05 | 27.42 | 27.51 | 26.66 | qfq | 4,970,684 | 137,851,524 | -0.97% |
| 2024-11-25 | 27.12 | 27.83 | 26.51 | 27.78 | 26.92 | qfq | 9,634,049 | 263,464,288 | 2.74% |
| 2024-11-22 | 27.94 | 28.08 | 27.02 | 27.04 | 26.20 | qfq | 8,226,452 | 226,558,294 | -4.11% |
| 2024-11-21 | 28.40 | 28.88 | 28.01 | 28.20 | 27.33 | qfq | 7,243,636 | 205,549,999 | -1.61% |
| 2024-11-20 | 28.36 | 28.69 | 28.21 | 28.66 | 27.77 | qfq | 6,820,464 | 194,168,919 | 0.56% |
| 2024-11-19 | 28.58 | 29.58 | 27.68 | 28.50 | 27.62 | qfq | 10,015,565 | 284,266,305 | -1.35% |
| 2024-11-18 | 28.93 | 29.85 | 28.31 | 28.89 | 28.00 | qfq | 12,058,900 | 350,742,269 | -0.76% |
| 2024-11-15 | 29.20 | 29.65 | 29.00 | 29.11 | 28.21 | qfq | 11,160,588 | 327,243,485 | -1.02% |
| 2024-11-14 | 29.36 | 29.86 | 29.01 | 29.41 | 28.50 | qfq | 8,528,363 | 250,678,629 | -0.34% |
| 2024-11-13 | 29.41 | 29.59 | 28.54 | 29.51 | 28.60 | qfq | 13,752,950 | 398,694,527 | 0.10% |
| 2024-11-12 | 30.93 | 31.10 | 29.16 | 29.48 | 28.57 | qfq | 14,202,105 | 427,930,626 | -3.38% |
| 2024-11-11 | 29.30 | 30.88 | 29.00 | 30.51 | 29.57 | qfq | 17,751,458 | 535,438,230 | 5.94% |
| 2024-11-08 | 28.76 | 29.15 | 28.32 | 28.80 | 27.91 | qfq | 13,966,662 | 400,740,044 | 0.24% |
| 2024-11-07 | 28.01 | 29.13 | 27.72 | 28.73 | 27.84 | qfq | 20,116,293 | 577,129,130 | 2.61% |
| 2024-11-06 | 26.12 | 28.59 | 26.12 | 28.00 | 27.13 | qfq | 28,562,376 | 790,564,685 | 7.61% |
| 2024-11-05 | 24.99 | 26.06 | 24.92 | 26.02 | 25.22 | qfq | 11,979,250 | 307,642,911 | 4.50% |
| 2024-11-04 | 24.86 | 25.15 | 24.52 | 24.90 | 24.13 | qfq | 6,761,600 | 167,547,662 | -0.04% |
| 2024-11-01 | 25.12 | 25.58 | 24.87 | 24.91 | 24.14 | qfq | 7,119,502 | 179,173,625 | -1.07% |
| 2024-10-31 | 25.80 | 25.88 | 24.77 | 25.18 | 24.40 | qfq | 11,918,303 | 300,175,175 | -2.37% |
| 2024-10-30 | 25.92 | 26.58 | 25.57 | 25.79 | 24.99 | qfq | 8,270,797 | 214,103,629 | -1.15% |
| 2024-10-29 | 26.56 | 27.65 | 25.92 | 26.09 | 25.28 | qfq | 14,289,400 | 382,624,659 | -0.42% |
| 2024-10-28 | 25.22 | 26.42 | 25.04 | 26.20 | 25.39 | qfq | 13,588,362 | 351,647,569 | 3.97% |
| 2024-10-25 | 25.33 | 25.52 | 25.00 | 25.20 | 24.42 | qfq | 6,403,960 | 161,142,324 | -0.63% |
| 2024-10-24 | 25.15 | 25.70 | 24.70 | 25.36 | 24.58 | qfq | 6,862,932 | 172,054,951 | -0.43% |
| 2024-10-23 | 25.10 | 25.72 | 25.01 | 25.47 | 24.68 | qfq | 6,636,411 | 168,954,721 | 1.43% |
| 2024-10-22 | 25.03 | 25.88 | 24.92 | 25.11 | 24.33 | qfq | 5,713,180 | 143,524,644 | -0.75% |
| 2024-10-21 | 25.11 | 25.87 | 24.51 | 25.30 | 24.52 | qfq | 11,890,803 | 300,070,637 | 1.65% |
| 2024-10-18 | 23.99 | 25.41 | 23.80 | 24.89 | 24.12 | qfq | 10,547,990 | 260,286,821 | 3.92% |
| 2024-10-17 | 24.36 | 24.77 | 23.94 | 23.95 | 23.21 | qfq | 7,196,013 | 175,140,344 | -1.36% |
| 2024-10-16 | 23.65 | 24.66 | 23.50 | 24.28 | 23.53 | qfq | 8,629,849 | 208,451,018 | 2.02% |
| 2024-10-15 | 23.98 | 24.42 | 23.71 | 23.80 | 23.06 | qfq | 6,779,429 | 162,775,039 | -1.41% |
| 2024-10-14 | 23.60 | 24.24 | 23.23 | 24.14 | 23.39 | qfq | 7,354,787 | 174,963,294 | 2.81% |
| 2024-10-11 | 24.30 | 24.44 | 23.25 | 23.48 | 22.75 | qfq | 6,662,000 | 158,455,856 | -3.49% |
| 2024-10-10 | 24.10 | 24.95 | 23.80 | 24.33 | 23.58 | qfq | 11,140,612 | 271,873,163 | 0.66% |
| 2024-10-09 | 24.95 | 25.28 | 23.82 | 24.17 | 23.42 | qfq | 14,649,784 | 360,023,675 | -4.50% |
| 2024-10-08 | 26.51 | 26.51 | 24.11 | 25.31 | 24.53 | qfq | 19,080,184 | 485,316,658 | 5.02% |
| 2024-09-30 | 22.75 | 24.12 | 22.75 | 24.10 | 23.35 | qfq | 13,297,421 | 313,016,550 | 9.79% |
| 2024-09-27 | 21.67 | 22.33 | 21.44 | 21.95 | 21.27 | qfq | 8,700,868 | 190,438,511 | 4.37% |
| 2024-09-26 | 20.53 | 21.03 | 20.39 | 21.03 | 20.38 | qfq | 5,741,379 | 119,253,902 | 1.45% |
| 2024-09-25 | 20.91 | 21.29 | 20.67 | 20.73 | 19.90 | qfq | 5,146,336 | 108,134,009 | -0.91% |
| 2024-09-24 | 20.35 | 20.94 | 20.31 | 20.92 | 20.08 | qfq | 5,326,450 | 110,317,773 | 2.80% |
| 2024-09-23 | 20.71 | 20.71 | 20.30 | 20.35 | 19.53 | qfq | 3,487,550 | 71,276,581 | -1.26% |
| 2024-09-20 | 20.66 | 20.68 | 20.38 | 20.61 | 19.78 | qfq | 2,855,167 | 58,621,073 | -0.48% |
| 2024-09-19 | 20.27 | 20.97 | 20.14 | 20.71 | 19.88 | qfq | 5,357,549 | 110,465,724 | 2.27% |
| 2024-09-18 | 19.95 | 20.29 | 19.78 | 20.25 | 19.44 | qfq | 4,420,654 | 88,836,058 | 1.76% |
| 2024-09-13 | 20.26 | 20.35 | 19.90 | 19.90 | 19.10 | qfq | 2,804,609 | 56,451,403 | -1.09% |
| 2024-09-12 | 20.30 | 20.60 | 20.12 | 20.12 | 19.31 | qfq | 3,237,690 | 65,779,265 | -0.59% |
| 2024-09-11 | 20.18 | 20.42 | 19.89 | 20.24 | 19.43 | qfq | 3,849,155 | 77,919,072 | 1.30% |
| 2024-09-10 | 19.77 | 20.12 | 19.56 | 19.98 | 19.18 | qfq | 4,911,071 | 97,049,062 | 0.86% |
| 2024-09-09 | 19.83 | 20.10 | 19.70 | 19.81 | 19.01 | qfq | 3,889,237 | 77,425,219 | -0.80% |
| 2024-09-06 | 20.12 | 20.25 | 19.90 | 19.97 | 19.17 | qfq | 3,316,800 | 66,584,274 | -0.30% |
| 2024-09-05 | 19.96 | 20.25 | 19.96 | 20.03 | 19.22 | qfq | 4,209,800 | 84,640,961 | 0.40% |
| 2024-09-04 | 19.91 | 20.20 | 19.82 | 19.95 | 19.15 | qfq | 3,488,100 | 69,876,977 | -0.20% |
| 2024-09-03 | 19.76 | 20.16 | 19.76 | 19.99 | 19.19 | qfq | 3,093,600 | 61,850,986 | 1.16% |
| 2024-09-02 | 19.75 | 19.99 | 19.64 | 19.76 | 18.97 | qfq | 6,284,700 | 124,801,993 | 0.25% |
| 2024-08-30 | 19.87 | 20.07 | 19.69 | 19.71 | 18.92 | qfq | 5,178,800 | 103,092,034 | -0.86% |
| 2024-08-29 | 19.52 | 20.10 | 19.52 | 19.88 | 19.08 | qfq | 4,062,300 | 80,639,334 | 0.81% |
| 2024-08-28 | 19.14 | 19.79 | 19.13 | 19.72 | 18.93 | qfq | 5,514,021 | 107,948,145 | 3.08% |
| 2024-08-27 | 19.21 | 19.53 | 19.05 | 19.13 | 18.36 | qfq | 5,522,084 | 106,252,151 | -0.42% |
| 2024-08-26 | 18.23 | 19.56 | 18.23 | 19.21 | 18.44 | qfq | 14,302,518 | 273,929,197 | 7.44% |
| 2024-08-23 | 17.80 | 18.11 | 17.66 | 17.88 | 17.16 | qfq | 1,637,300 | 29,186,864 | 0.34% |
| 2024-08-22 | 18.05 | 18.19 | 17.76 | 17.82 | 17.10 | qfq | 2,186,900 | 39,096,000 | -1.49% |
| 2024-08-21 | 18.11 | 18.23 | 17.95 | 18.09 | 17.36 | qfq | 2,067,693 | 37,362,364 | -0.55% |
| 2024-08-20 | 18.77 | 18.80 | 18.08 | 18.19 | 17.46 | qfq | 3,784,525 | 69,361,514 | -3.30% |
| 2024-08-19 | 18.62 | 18.98 | 18.51 | 18.81 | 18.05 | qfq | 3,244,573 | 60,816,545 | 1.24% |
| 2024-08-16 | 18.70 | 18.70 | 18.48 | 18.58 | 17.83 | qfq | 3,195,550 | 59,364,678 | -0.69% |
| 2024-08-15 | 18.62 | 18.94 | 18.42 | 18.71 | 17.96 | qfq | 4,581,872 | 85,428,687 | -0.85% |
| 2024-08-14 | 19.12 | 19.55 | 18.83 | 18.87 | 18.11 | qfq | 4,239,042 | 81,353,420 | -1.31% |
| 2024-08-13 | 18.84 | 19.44 | 18.64 | 19.12 | 18.35 | qfq | 3,734,396 | 71,057,703 | 1.00% |
| 2024-08-12 | 19.24 | 19.30 | 18.80 | 18.93 | 18.17 | qfq | 2,950,205 | 55,970,725 | 1.07% |
| 2024-08-09 | 19.08 | 19.22 | 18.70 | 18.73 | 17.98 | qfq | 3,520,500 | 66,622,952 | -2.04% |
| 2024-08-08 | 19.61 | 19.62 | 18.94 | 19.12 | 18.35 | qfq | 5,978,473 | 114,561,955 | -3.24% |
| 2024-08-07 | 18.98 | 20.05 | 18.62 | 19.76 | 18.97 | qfq | 10,272,820 | 201,463,146 | 5.11% |
| 2024-08-06 | 18.61 | 19.06 | 18.55 | 18.80 | 18.04 | qfq | 3,237,741 | 60,823,681 | 1.02% |
| 2024-08-05 | 18.58 | 19.10 | 18.41 | 18.61 | 17.86 | qfq | 4,008,435 | 75,059,051 | -0.37% |
| 2024-08-02 | 18.85 | 18.97 | 18.62 | 18.68 | 17.93 | qfq | 2,033,700 | 38,196,582 | -1.22% |
| 2024-08-01 | 19.26 | 19.45 | 18.77 | 18.91 | 18.15 | qfq | 3,345,118 | 63,584,868 | -1.61% |
| 2024-07-31 | 18.46 | 19.29 | 18.31 | 19.22 | 18.45 | qfq | 3,733,900 | 70,780,011 | 4.40% |
| 2024-07-30 | 18.35 | 18.55 | 18.17 | 18.41 | 17.67 | qfq | 1,606,943 | 29,517,444 | -0.16% |
| 2024-07-29 | 18.80 | 18.80 | 18.40 | 18.44 | 17.70 | qfq | 1,795,910 | 33,222,124 | -1.65% |
| 2024-07-26 | 18.34 | 18.83 | 18.32 | 18.75 | 18.00 | qfq | 2,864,825 | 53,501,303 | 2.29% |
| 2024-07-25 | 18.28 | 18.56 | 18.10 | 18.33 | 17.59 | qfq | 2,216,500 | 40,564,493 | -0.05% |
| 2024-07-24 | 18.45 | 18.63 | 18.26 | 18.34 | 17.60 | qfq | 2,666,300 | 49,132,190 | -0.76% |
| 2024-07-23 | 19.14 | 19.14 | 18.48 | 18.48 | 17.74 | qfq | 3,792,700 | 70,970,665 | -3.55% |
| 2024-07-22 | 19.30 | 19.37 | 18.96 | 19.16 | 18.39 | qfq | 2,689,820 | 51,363,977 | -0.73% |
| 2024-07-19 | 19.28 | 19.42 | 19.09 | 19.30 | 18.52 | qfq | 2,592,189 | 49,948,741 | -0.26% |
| 2024-07-18 | 19.08 | 19.40 | 18.82 | 19.35 | 18.57 | qfq | 3,060,722 | 58,513,555 | 1.20% |
| 2024-07-17 | 19.35 | 19.50 | 18.93 | 19.12 | 18.35 | qfq | 2,515,800 | 48,133,794 | -1.14% |
| 2024-07-16 | 19.36 | 19.42 | 19.17 | 19.34 | 18.56 | qfq | 2,017,700 | 38,897,844 | 0.21% |
| 2024-07-15 | 19.35 | 19.46 | 19.14 | 19.30 | 18.52 | qfq | 2,726,300 | 52,479,330 | -0.57% |
| 2024-07-12 | 19.60 | 19.60 | 19.31 | 19.41 | 18.63 | qfq | 2,495,781 | 48,410,746 | -1.17% |
| 2024-07-11 | 19.68 | 19.93 | 19.51 | 19.64 | 18.85 | qfq | 2,914,758 | 57,486,483 | 1.60% |
| 2024-07-10 | 19.18 | 19.84 | 19.16 | 19.33 | 18.55 | qfq | 3,374,800 | 66,054,346 | 0.78% |
| 2024-07-09 | 19.00 | 19.49 | 18.79 | 19.18 | 18.41 | qfq | 3,555,101 | 68,452,110 | 0.52% |
| 2024-07-08 | 19.72 | 19.83 | 19.00 | 19.08 | 18.31 | qfq | 4,690,300 | 90,271,778 | -3.88% |
| 2024-07-05 | 19.65 | 19.96 | 19.47 | 19.85 | 19.05 | qfq | 2,939,935 | 57,903,207 | 1.22% |
| 2024-07-04 | 20.00 | 20.30 | 19.56 | 19.61 | 18.82 | qfq | 4,081,735 | 80,874,121 | -1.95% |
| 2024-07-03 | 20.95 | 21.38 | 20.00 | 20.00 | 19.20 | qfq | 5,431,400 | 110,456,126 | -2.25% |
| 2024-07-02 | 20.58 | 20.63 | 20.29 | 20.46 | 19.64 | qfq | 3,814,624 | 78,013,387 | -0.44% |
| 2024-07-01 | 20.03 | 20.80 | 20.01 | 20.55 | 19.72 | qfq | 4,468,040 | 91,551,184 | 2.09% |
| 2024-06-28 | 19.58 | 20.63 | 19.49 | 20.13 | 19.32 | qfq | 5,806,900 | 117,817,932 | 2.65% |
| 2024-06-27 | 20.01 | 20.08 | 19.56 | 19.61 | 18.82 | qfq | 3,823,000 | 75,278,713 | -1.95% |
| 2024-06-26 | 19.76 | 20.05 | 19.52 | 20.00 | 19.20 | qfq | 4,082,865 | 80,861,939 | 0.96% |
| 2024-06-25 | 19.94 | 20.17 | 19.59 | 19.81 | 19.01 | qfq | 4,290,100 | 85,265,062 | -0.70% |
| 2024-06-24 | 20.19 | 20.34 | 19.78 | 19.95 | 19.15 | qfq | 4,254,791 | 85,324,812 | -1.72% |
| 2024-06-21 | 20.14 | 20.68 | 20.10 | 20.30 | 19.48 | qfq | 3,259,900 | 66,551,816 | 0.59% |
| 2024-06-20 | 20.51 | 20.82 | 20.13 | 20.18 | 19.37 | qfq | 4,998,044 | 101,598,388 | -1.80% |
| 2024-06-19 | 20.85 | 20.90 | 20.33 | 20.55 | 19.72 | qfq | 4,292,405 | 88,375,112 | -1.44% |
| 2024-06-18 | 20.67 | 20.91 | 20.58 | 20.85 | 20.01 | qfq | 2,843,776 | 59,138,613 | 1.12% |
| 2024-06-17 | 20.90 | 21.15 | 20.57 | 20.62 | 19.79 | qfq | 4,312,100 | 89,538,828 | -1.90% |
| 2024-06-14 | 20.81 | 21.12 | 20.74 | 21.02 | 20.18 | qfq | 2,728,080 | 57,065,929 | 0.24% |
| 2024-06-13 | 21.37 | 21.43 | 20.85 | 20.97 | 20.13 | qfq | 2,956,400 | 62,287,546 | -2.01% |
| 2024-06-12 | 21.05 | 21.57 | 21.02 | 21.40 | 20.54 | qfq | 3,315,445 | 70,798,511 | 1.42% |
| 2024-06-11 | 20.70 | 21.20 | 20.52 | 21.10 | 20.25 | qfq | 3,779,982 | 79,175,611 | 1.44% |
| 2024-06-07 | 20.89 | 21.41 | 20.76 | 20.80 | 19.96 | qfq | 3,930,500 | 82,656,517 | -0.43% |
| 2024-06-06 | 21.30 | 21.74 | 20.77 | 20.89 | 20.05 | qfq | 7,479,961 | 158,309,228 | -2.38% |
| 2024-06-05 | 21.41 | 21.70 | 21.21 | 21.40 | 20.54 | qfq | 5,054,130 | 108,651,131 | -0.09% |
| 2024-06-04 | 20.96 | 21.50 | 20.77 | 21.42 | 20.56 | qfq | 5,470,600 | 115,431,096 | 1.42% |
| 2024-06-03 | 21.58 | 21.70 | 20.87 | 21.12 | 20.27 | qfq | 9,750,800 | 206,329,177 | -2.81% |
| 2024-05-31 | 21.80 | 22.00 | 21.56 | 21.73 | 20.86 | qfq | 4,157,700 | 90,447,996 | -0.09% |
| 2024-05-30 | 21.50 | 21.97 | 21.45 | 21.75 | 20.88 | qfq | 4,452,601 | 96,921,337 | 0.46% |
| 2024-05-29 | 21.22 | 21.99 | 21.22 | 21.65 | 20.78 | qfq | 6,301,629 | 136,795,615 | 1.88% |
| 2024-05-28 | 21.59 | 21.71 | 21.10 | 21.25 | 20.40 | qfq | 9,357,161 | 199,880,641 | -2.07% |
| 2024-05-27 | 21.53 | 21.92 | 21.39 | 21.70 | 20.83 | qfq | 6,283,043 | 135,702,805 | 0.79% |
| 2024-05-24 | 21.35 | 21.85 | 21.30 | 21.53 | 20.66 | qfq | 5,230,440 | 113,243,405 | 0.84% |
| 2024-05-23 | 22.00 | 22.23 | 21.29 | 21.35 | 20.49 | qfq | 10,023,850 | 215,785,250 | -3.74% |
| 2024-05-22 | 22.23 | 22.32 | 21.89 | 22.18 | 21.29 | qfq | 7,691,179 | 169,998,425 | -1.42% |
| 2024-05-21 | 23.59 | 23.59 | 21.98 | 22.50 | 21.60 | qfq | 18,830,794 | 425,802,910 | -5.02% |
| 2024-05-20 | 22.90 | 23.88 | 22.65 | 23.69 | 22.74 | qfq | 17,662,443 | 416,210,971 | 3.54% |
| 2024-05-17 | 22.73 | 23.12 | 22.50 | 22.88 | 21.96 | qfq | 10,843,694 | 246,979,308 | 0.88% |
| 2024-05-16 | 23.55 | 23.69 | 22.64 | 22.68 | 21.77 | qfq | 12,587,900 | 289,034,422 | -4.14% |
| 2024-05-15 | 23.02 | 23.88 | 22.71 | 23.66 | 22.71 | qfq | 17,382,818 | 404,298,088 | 1.76% |
| 2024-05-14 | 21.50 | 23.48 | 21.50 | 23.25 | 22.32 | qfq | 17,507,334 | 398,049,206 | 7.49% |
| 2024-05-13 | 21.39 | 21.94 | 21.39 | 21.63 | 20.76 | qfq | 5,767,680 | 125,126,285 | -0.60% |
| 2024-05-10 | 22.00 | 22.11 | 21.30 | 21.76 | 20.89 | qfq | 7,982,402 | 172,759,607 | -2.94% |
| 2024-05-09 | 21.91 | 22.55 | 21.90 | 22.42 | 20.98 | qfq | 6,292,419 | 140,344,590 | 2.61% |
| 2024-05-08 | 22.31 | 22.47 | 21.82 | 21.85 | 20.45 | qfq | 6,319,710 | 139,204,168 | -2.15% |
| 2024-05-07 | 21.83 | 22.50 | 21.81 | 22.33 | 20.90 | qfq | 8,659,128 | 192,277,586 | 1.92% |
| 2024-05-06 | 21.70 | 21.95 | 21.42 | 21.91 | 20.51 | qfq | 7,602,767 | 165,195,749 | 2.77% |
| 2024-04-30 | 21.60 | 21.74 | 21.29 | 21.32 | 19.95 | qfq | 5,246,316 | 112,454,559 | 0.19% |
| 2024-04-29 | 21.44 | 21.85 | 20.89 | 21.28 | 19.92 | qfq | 9,155,918 | 195,318,736 | -0.75% |
| 2024-04-26 | 21.25 | 21.53 | 21.15 | 21.44 | 20.07 | qfq | 6,372,934 | 136,037,098 | 0.66% |
| 2024-04-25 | 21.77 | 21.96 | 21.24 | 21.30 | 19.94 | qfq | 11,476,232 | 246,568,201 | -4.18% |
| 2024-04-24 | 22.34 | 22.38 | 21.94 | 22.23 | 20.81 | qfq | 5,911,972 | 130,882,240 | -0.80% |
| 2024-04-23 | 22.45 | 22.60 | 22.25 | 22.41 | 20.98 | qfq | 4,509,309 | 101,201,089 | -0.22% |
| 2024-04-22 | 22.61 | 22.80 | 22.23 | 22.46 | 21.02 | qfq | 5,171,994 | 116,749,501 | -0.22% |
| 2024-04-19 | 22.29 | 22.82 | 22.18 | 22.51 | 21.07 | qfq | 5,027,200 | 113,416,257 | 0.81% |
| 2024-04-18 | 22.10 | 22.65 | 22.06 | 22.33 | 20.90 | qfq | 5,264,500 | 117,695,860 | 0.59% |
| 2024-04-17 | 21.97 | 22.32 | 21.83 | 22.20 | 20.78 | qfq | 7,151,748 | 157,810,278 | 0.95% |
| 2024-04-16 | 22.48 | 22.85 | 21.94 | 21.99 | 20.58 | qfq | 9,276,858 | 207,578,859 | -2.70% |
| 2024-04-15 | 22.60 | 22.93 | 22.11 | 22.60 | 21.15 | qfq | 7,379,473 | 166,567,200 | 0.00% |
| 2024-04-12 | 22.19 | 22.90 | 22.18 | 22.60 | 21.15 | qfq | 6,817,753 | 154,222,957 | 1.66% |
| 2024-04-11 | 21.94 | 22.69 | 21.71 | 22.23 | 20.81 | qfq | 7,618,354 | 169,913,791 | 0.41% |
| 2024-04-10 | 21.94 | 22.43 | 21.80 | 22.14 | 20.72 | qfq | 9,178,758 | 203,411,636 | 1.05% |
| 2024-04-09 | 21.25 | 22.04 | 21.22 | 21.91 | 20.51 | qfq | 9,473,673 | 206,240,329 | 3.45% |
| 2024-04-08 | 21.58 | 21.99 | 21.13 | 21.18 | 19.82 | qfq | 8,195,974 | 176,185,484 | -0.33% |
| 2024-04-03 | 21.24 | 21.39 | 21.05 | 21.25 | 19.89 | qfq | 5,364,300 | 113,942,914 | 0.62% |
| 2024-04-02 | 20.67 | 21.22 | 20.40 | 21.12 | 19.77 | qfq | 8,147,310 | 170,935,165 | 2.62% |
| 2024-04-01 | 19.91 | 20.66 | 19.82 | 20.58 | 19.26 | qfq | 7,157,236 | 146,016,645 | 4.89% |
| 2024-03-29 | 19.29 | 19.65 | 19.22 | 19.62 | 18.36 | qfq | 3,183,900 | 61,887,585 | 1.29% |
| 2024-03-28 | 19.10 | 19.59 | 19.09 | 19.37 | 18.13 | qfq | 4,508,900 | 87,336,628 | 1.41% |
| 2024-03-27 | 19.54 | 19.59 | 19.09 | 19.10 | 17.88 | qfq | 5,831,167 | 112,526,431 | -2.45% |
| 2024-03-26 | 19.85 | 20.00 | 19.35 | 19.58 | 18.33 | qfq | 7,368,582 | 144,836,358 | -1.56% |
| 2024-03-25 | 20.16 | 20.58 | 19.85 | 19.89 | 18.62 | qfq | 6,139,312 | 124,045,163 | -1.73% |
| 2024-03-22 | 20.79 | 20.90 | 20.13 | 20.24 | 18.94 | qfq | 6,310,351 | 128,779,745 | -2.46% |
| 2024-03-21 | 20.89 | 20.97 | 20.46 | 20.75 | 19.42 | qfq | 4,946,707 | 102,423,736 | -0.43% |
| 2024-03-20 | 20.61 | 20.84 | 20.52 | 20.84 | 19.51 | qfq | 3,980,742 | 82,384,342 | 0.87% |
| 2024-03-19 | 20.49 | 21.33 | 20.31 | 20.66 | 19.34 | qfq | 8,246,514 | 172,141,232 | 0.73% |
| 2024-03-18 | 19.59 | 20.56 | 19.59 | 20.51 | 19.20 | qfq | 8,732,750 | 176,171,890 | 4.86% |
| 2024-03-15 | 19.33 | 19.60 | 19.31 | 19.56 | 18.31 | qfq | 3,537,330 | 68,878,026 | 0.57% |
| 2024-03-14 | 19.42 | 19.56 | 19.25 | 19.45 | 18.20 | qfq | 3,951,419 | 76,648,840 | 0.15% |
| 2024-03-13 | 19.39 | 19.58 | 19.21 | 19.42 | 18.18 | qfq | 4,223,175 | 81,986,817 | 0.41% |
| 2024-03-12 | 19.36 | 19.50 | 19.15 | 19.34 | 18.10 | qfq | 3,578,633 | 69,158,562 | 0.31% |
| 2024-03-11 | 19.06 | 19.29 | 18.92 | 19.28 | 18.05 | qfq | 4,510,570 | 86,152,193 | 1.42% |
| 2024-03-08 | 19.05 | 19.07 | 18.80 | 19.01 | 17.79 | qfq | 4,063,781 | 77,012,513 | 0.85% |
| 2024-03-07 | 19.34 | 19.39 | 18.85 | 18.85 | 17.64 | qfq | 5,875,950 | 112,098,430 | -2.48% |
| 2024-03-06 | 19.18 | 19.51 | 18.96 | 19.33 | 18.09 | qfq | 5,115,000 | 98,384,797 | 0.68% |
| 2024-03-05 | 19.05 | 19.39 | 18.98 | 19.20 | 17.97 | qfq | 5,047,557 | 97,000,536 | 0.37% |
| 2024-03-04 | 19.19 | 19.40 | 18.89 | 19.13 | 17.91 | qfq | 5,601,288 | 107,104,491 | -0.62% |
| 2024-03-01 | 18.92 | 19.35 | 18.71 | 19.25 | 18.02 | qfq | 6,375,383 | 121,677,050 | 2.18% |
| 2024-02-29 | 18.45 | 19.10 | 18.38 | 18.84 | 17.63 | qfq | 7,035,119 | 132,142,960 | 2.11% |
| 2024-02-28 | 18.89 | 19.38 | 18.41 | 18.45 | 17.27 | qfq | 10,097,992 | 191,832,248 | -2.28% |
| 2024-02-27 | 18.35 | 18.89 | 18.19 | 18.88 | 17.67 | qfq | 6,613,800 | 123,282,700 | 2.78% |
| 2024-02-26 | 18.24 | 18.64 | 18.19 | 18.37 | 17.19 | qfq | 7,615,971 | 139,872,879 | 0.16% |
| 2024-02-23 | 18.30 | 18.43 | 17.88 | 18.34 | 17.17 | qfq | 8,687,149 | 157,478,858 | 2.69% |
| 2024-02-22 | 17.68 | 17.95 | 17.61 | 17.86 | 16.72 | qfq | 5,722,178 | 101,938,823 | 0.79% |
| 2024-02-21 | 17.67 | 18.27 | 17.52 | 17.72 | 16.59 | qfq | 6,825,900 | 121,914,333 | -0.56% |
| 2024-02-20 | 17.64 | 17.96 | 17.30 | 17.82 | 16.68 | qfq | 5,935,733 | 104,572,982 | 1.02% |
| 2024-02-19 | 17.85 | 17.97 | 17.41 | 17.64 | 16.51 | qfq | 10,941,421 | 192,258,829 | -1.18% |
| 2024-02-08 | 17.68 | 18.75 | 17.20 | 17.85 | 16.71 | qfq | 13,894,755 | 251,171,710 | 3.96% |
| 2024-02-07 | 15.84 | 17.17 | 15.71 | 17.17 | 16.07 | qfq | 15,546,103 | 261,101,277 | 9.99% |
| 2024-02-06 | 14.39 | 15.69 | 14.10 | 15.61 | 14.61 | qfq | 13,275,001 | 199,008,585 | 9.08% |
| 2024-02-05 | 15.19 | 15.30 | 13.68 | 14.31 | 13.39 | qfq | 14,026,386 | 202,101,076 | -5.86% |
| 2024-02-02 | 15.88 | 16.07 | 14.72 | 15.20 | 14.23 | qfq | 8,963,075 | 138,180,843 | -3.98% |
| 2024-02-01 | 15.70 | 16.26 | 15.48 | 15.83 | 14.82 | qfq | 7,190,099 | 114,295,005 | -0.13% |
| 2024-01-31 | 16.50 | 16.70 | 15.82 | 15.85 | 14.84 | qfq | 7,591,084 | 122,712,015 | -4.06% |
| 2024-01-30 | 17.01 | 17.31 | 16.50 | 16.52 | 15.46 | qfq | 5,006,300 | 84,449,130 | -3.67% |
| 2024-01-29 | 17.71 | 17.88 | 17.03 | 17.15 | 16.05 | qfq | 7,045,609 | 121,849,397 | -2.39% |
| 2024-01-26 | 17.96 | 18.06 | 17.47 | 17.57 | 16.45 | qfq | 5,653,036 | 100,202,606 | -2.23% |
| 2024-01-25 | 17.52 | 18.12 | 17.29 | 17.97 | 16.82 | qfq | 6,792,283 | 120,767,263 | 2.57% |
| 2024-01-24 | 17.23 | 17.60 | 16.80 | 17.52 | 16.40 | qfq | 7,826,956 | 135,091,426 | 1.92% |
| 2024-01-23 | 16.73 | 17.43 | 16.41 | 17.19 | 16.09 | qfq | 7,595,606 | 129,697,340 | 3.12% |
| 2024-01-22 | 17.93 | 17.99 | 16.66 | 16.67 | 15.60 | qfq | 9,598,233 | 165,486,966 | -7.75% |
| 2024-01-19 | 17.70 | 18.47 | 17.54 | 18.07 | 16.91 | qfq | 10,403,362 | 188,253,432 | 3.14% |
| 2024-01-18 | 17.41 | 17.80 | 16.95 | 17.52 | 16.40 | qfq | 8,625,139 | 148,973,016 | -0.34% |
| 2024-01-17 | 18.41 | 18.49 | 17.55 | 17.58 | 16.45 | qfq | 4,741,454 | 85,249,895 | -4.66% |
| 2024-01-16 | 18.64 | 18.64 | 18.17 | 18.44 | 17.26 | qfq | 3,092,500 | 56,880,361 | -0.05% |
| 2024-01-15 | 18.87 | 18.87 | 18.38 | 18.45 | 17.27 | qfq | 4,310,200 | 80,100,412 | -2.23% |
| 2024-01-12 | 18.60 | 19.04 | 18.51 | 18.87 | 17.66 | qfq | 4,522,323 | 85,324,939 | 1.29% |
| 2024-01-11 | 18.23 | 18.85 | 18.10 | 18.63 | 17.44 | qfq | 5,654,020 | 104,744,625 | 2.36% |
| 2024-01-10 | 18.43 | 18.64 | 18.02 | 18.20 | 17.03 | qfq | 4,597,095 | 84,174,396 | -1.09% |
| 2024-01-09 | 18.79 | 18.88 | 18.34 | 18.40 | 17.22 | qfq | 4,782,611 | 88,904,384 | -1.45% |
| 2024-01-08 | 19.32 | 19.40 | 18.63 | 18.67 | 17.47 | qfq | 4,709,917 | 89,051,384 | -3.36% |
| 2024-01-05 | 19.66 | 19.89 | 19.21 | 19.32 | 18.08 | qfq | 4,047,100 | 78,945,386 | -2.37% |
| 2024-01-04 | 19.73 | 19.92 | 19.58 | 19.79 | 18.52 | qfq | 3,540,436 | 69,759,583 | 0.41% |
| 2024-01-03 | 19.99 | 20.14 | 19.66 | 19.71 | 18.45 | qfq | 5,729,452 | 113,754,443 | -1.35% |
| 2024-01-02 | 20.11 | 20.33 | 19.94 | 19.98 | 18.70 | qfq | 3,940,950 | 79,017,191 | -0.50% |
| 2023-12-29 | 19.72 | 20.09 | 19.63 | 20.08 | 18.79 | qfq | 5,880,245 | 116,971,001 | 1.62% |
| 2023-12-28 | 19.10 | 20.03 | 19.00 | 19.76 | 18.49 | qfq | 6,907,205 | 136,295,377 | 3.62% |
| 2023-12-27 | 19.17 | 19.18 | 18.93 | 19.07 | 17.85 | qfq | 2,997,246 | 57,044,723 | -0.68% |
| 2023-12-26 | 19.22 | 19.39 | 18.96 | 19.20 | 17.97 | qfq | 3,304,700 | 63,132,116 | -0.47% |
| 2023-12-25 | 19.23 | 19.61 | 19.23 | 19.29 | 18.05 | qfq | 3,370,603 | 65,442,312 | 0.36% |
| 2023-12-22 | 19.18 | 19.54 | 19.00 | 19.22 | 17.99 | qfq | 4,600,100 | 88,395,716 | 0.37% |
| 2023-12-21 | 18.62 | 19.24 | 18.44 | 19.15 | 17.92 | qfq | 5,068,796 | 95,497,063 | 2.46% |
| 2023-12-20 | 19.47 | 19.49 | 18.67 | 18.69 | 17.49 | qfq | 4,628,595 | 87,716,255 | -3.61% |
| 2023-12-19 | 19.50 | 19.59 | 19.30 | 19.39 | 18.15 | qfq | 3,041,300 | 59,046,448 | -0.56% |
| 2023-12-18 | 19.96 | 20.07 | 19.40 | 19.50 | 18.25 | qfq | 4,100,994 | 80,375,864 | -2.26% |
| 2023-12-15 | 20.21 | 20.35 | 19.88 | 19.95 | 18.67 | qfq | 3,718,377 | 74,445,461 | -0.94% |
| 2023-12-14 | 20.24 | 20.48 | 20.10 | 20.14 | 18.85 | qfq | 3,171,043 | 64,249,591 | -0.49% |
| 2023-12-13 | 20.42 | 20.51 | 20.18 | 20.24 | 18.94 | qfq | 2,945,130 | 59,884,341 | -1.08% |
| 2023-12-12 | 20.67 | 20.86 | 20.45 | 20.46 | 19.15 | qfq | 4,811,792 | 99,122,877 | -0.97% |
| 2023-12-11 | 20.08 | 20.72 | 19.90 | 20.66 | 19.34 | qfq | 7,765,032 | 157,836,208 | 1.67% |
| 2023-12-08 | 20.17 | 20.33 | 19.86 | 20.32 | 19.02 | qfq | 10,399,911 | 209,331,276 | 0.74% |
| 2023-12-07 | 20.71 | 20.71 | 20.11 | 20.17 | 18.88 | qfq | 5,891,350 | 119,420,779 | -2.09% |
| 2023-12-06 | 20.44 | 20.73 | 20.31 | 20.60 | 19.28 | qfq | 3,437,718 | 70,717,368 | 0.78% |
| 2023-12-05 | 20.79 | 20.84 | 20.39 | 20.44 | 19.13 | qfq | 3,376,496 | 69,580,909 | -1.68% |
| 2023-12-04 | 21.03 | 21.16 | 20.77 | 20.79 | 19.46 | qfq | 3,933,100 | 82,073,049 | -0.53% |
| 2023-12-01 | 21.01 | 21.27 | 20.69 | 20.90 | 19.56 | qfq | 5,082,549 | 106,358,406 | -0.62% |
| 2023-11-30 | 21.34 | 21.34 | 20.92 | 21.03 | 19.68 | qfq | 3,854,708 | 81,264,016 | -1.64% |
| 2023-11-29 | 21.75 | 21.81 | 21.35 | 21.38 | 20.01 | qfq | 3,260,332 | 70,048,799 | -0.88% |
| 2023-11-28 | 21.62 | 21.79 | 21.42 | 21.57 | 20.19 | qfq | 3,740,600 | 80,726,269 | -0.05% |
| 2023-11-27 | 21.72 | 22.00 | 21.36 | 21.58 | 20.20 | qfq | 5,638,236 | 121,377,376 | -1.05% |
| 2023-11-24 | 22.27 | 22.27 | 21.71 | 21.81 | 20.41 | qfq | 4,602,576 | 100,797,418 | -2.07% |
| 2023-11-23 | 22.13 | 22.33 | 22.06 | 22.27 | 20.84 | qfq | 2,824,600 | 62,655,997 | 0.45% |
| 2023-11-22 | 22.39 | 22.48 | 22.16 | 22.17 | 20.75 | qfq | 2,809,308 | 62,752,176 | -1.03% |
| 2023-11-21 | 22.52 | 22.59 | 22.31 | 22.40 | 20.97 | qfq | 3,877,815 | 87,140,678 | -0.04% |
| 2023-11-20 | 22.19 | 22.55 | 21.98 | 22.41 | 20.98 | qfq | 4,666,640 | 104,006,805 | 0.90% |
| 2023-11-17 | 22.00 | 22.22 | 21.90 | 22.21 | 20.79 | qfq | 2,761,024 | 61,061,937 | 0.63% |
| 2023-11-16 | 22.30 | 22.33 | 22.01 | 22.07 | 20.66 | qfq | 2,849,740 | 63,123,889 | -0.85% |
| 2023-11-15 | 22.22 | 22.45 | 22.13 | 22.26 | 20.83 | qfq | 3,080,600 | 68,624,907 | 0.18% |
| 2023-11-14 | 22.06 | 22.37 | 22.02 | 22.22 | 20.80 | qfq | 4,977,734 | 110,484,192 | 0.95% |
| 2023-11-13 | 21.83 | 22.10 | 21.71 | 22.01 | 20.60 | qfq | 3,691,883 | 80,779,491 | 0.96% |
| 2023-11-10 | 21.80 | 21.89 | 21.57 | 21.80 | 20.40 | qfq | 3,146,358 | 68,507,446 | -0.23% |
| 2023-11-09 | 21.72 | 21.92 | 21.60 | 21.85 | 20.45 | qfq | 2,816,220 | 61,382,502 | -0.05% |
| 2023-11-08 | 21.96 | 21.98 | 21.71 | 21.86 | 20.46 | qfq | 3,722,360 | 81,240,987 | 0.00% |
| 2023-11-07 | 21.99 | 22.06 | 21.68 | 21.86 | 20.46 | qfq | 4,046,399 | 88,627,919 | -0.50% |
| 2023-11-06 | 21.69 | 22.10 | 21.65 | 21.97 | 20.56 | qfq | 4,712,802 | 103,293,272 | 2.23% |
| 2023-11-03 | 21.38 | 21.69 | 21.25 | 21.49 | 20.11 | qfq | 3,645,300 | 78,509,177 | 0.33% |
| 2023-11-02 | 21.60 | 21.70 | 21.35 | 21.42 | 20.05 | qfq | 3,699,329 | 79,353,109 | -1.02% |
| 2023-11-01 | 21.60 | 21.75 | 21.41 | 21.64 | 20.25 | qfq | 3,604,705 | 77,786,073 | 0.51% |
| 2023-10-31 | 21.60 | 21.86 | 21.37 | 21.53 | 20.15 | qfq | 3,325,116 | 71,814,414 | 0.14% |
| 2023-10-30 | 21.55 | 21.76 | 21.22 | 21.50 | 20.12 | qfq | 4,489,370 | 96,627,679 | -0.23% |
| 2023-10-27 | 20.81 | 21.65 | 20.65 | 21.55 | 20.17 | qfq | 6,496,644 | 137,879,910 | 3.11% |
| 2023-10-26 | 20.60 | 20.98 | 20.39 | 20.90 | 19.56 | qfq | 6,025,687 | 125,077,409 | 1.46% |
| 2023-10-25 | 20.34 | 20.71 | 20.25 | 20.60 | 19.28 | qfq | 7,151,800 | 147,032,740 | 2.33% |
| 2023-10-24 | 19.66 | 20.15 | 19.51 | 20.13 | 18.84 | qfq | 7,211,423 | 143,527,706 | 3.13% |
| 2023-10-23 | 20.55 | 20.55 | 19.44 | 19.52 | 18.27 | qfq | 6,260,812 | 124,487,791 | -4.59% |
| 2023-10-20 | 20.65 | 20.88 | 20.42 | 20.46 | 19.15 | qfq | 4,858,605 | 100,351,733 | -1.30% |
| 2023-10-19 | 20.80 | 21.22 | 20.70 | 20.73 | 19.40 | qfq | 5,043,158 | 105,688,813 | -0.34% |
| 2023-10-18 | 21.26 | 21.45 | 20.80 | 20.80 | 19.47 | qfq | 4,414,056 | 92,757,479 | -2.80% |
| 2023-10-17 | 21.51 | 21.76 | 21.20 | 21.40 | 20.03 | qfq | 5,558,721 | 118,701,049 | -1.20% |
| 2023-10-16 | 21.97 | 22.08 | 21.48 | 21.66 | 20.27 | qfq | 5,110,622 | 110,779,515 | -1.59% |
| 2023-10-13 | 22.04 | 22.04 | 21.72 | 22.01 | 20.60 | qfq | 2,798,722 | 61,325,386 | -0.14% |
| 2023-10-12 | 22.00 | 22.29 | 21.75 | 22.04 | 20.63 | qfq | 3,722,317 | 81,951,754 | 0.64% |
| 2023-10-11 | 22.04 | 22.22 | 21.70 | 21.90 | 20.50 | qfq | 3,655,054 | 80,258,227 | -0.45% |
| 2023-10-10 | 22.10 | 22.32 | 21.90 | 22.00 | 20.59 | qfq | 3,941,187 | 86,882,696 | -0.50% |
| 2023-10-09 | 22.62 | 22.62 | 21.82 | 22.11 | 20.69 | qfq | 4,599,122 | 101,357,213 | -0.90% |
| 2023-09-28 | 22.25 | 22.39 | 22.02 | 22.31 | 20.88 | qfq | 4,534,853 | 100,902,298 | 0.77% |
| 2023-09-27 | 21.94 | 22.44 | 21.86 | 22.14 | 20.72 | qfq | 3,783,000 | 83,663,313 | 0.50% |
| 2023-09-26 | 22.33 | 22.43 | 21.99 | 22.03 | 20.62 | qfq | 2,909,078 | 64,311,881 | -1.43% |
| 2023-09-25 | 22.58 | 22.59 | 22.26 | 22.35 | 20.92 | qfq | 3,210,396 | 71,774,554 | -0.97% |
| 2023-09-22 | 22.37 | 22.59 | 22.29 | 22.57 | 21.12 | qfq | 2,921,850 | 65,685,333 | 0.58% |
| 2023-09-21 | 22.51 | 22.65 | 22.34 | 22.44 | 21.00 | qfq | 3,318,313 | 74,571,630 | -0.53% |
| 2023-09-20 | 22.62 | 22.84 | 22.50 | 22.56 | 21.12 | qfq | 2,728,928 | 61,842,503 | -0.79% |
| 2023-09-19 | 22.82 | 22.92 | 22.56 | 22.74 | 21.28 | qfq | 2,596,076 | 58,905,767 | -0.66% |
| 2023-09-18 | 22.83 | 23.28 | 22.67 | 22.89 | 21.42 | qfq | 3,060,488 | 70,280,778 | -0.04% |
| 2023-09-15 | 22.99 | 23.26 | 22.80 | 22.90 | 21.43 | qfq | 2,587,600 | 59,409,571 | -0.17% |
| 2023-09-14 | 23.04 | 23.13 | 22.79 | 22.94 | 21.47 | qfq | 3,107,878 | 71,232,671 | -0.43% |
| 2023-09-13 | 23.35 | 23.55 | 22.89 | 23.04 | 21.56 | qfq | 3,977,354 | 91,734,738 | -1.71% |
| 2023-09-12 | 23.58 | 23.59 | 23.30 | 23.44 | 21.94 | qfq | 2,356,596 | 55,250,546 | -0.17% |
| 2023-09-11 | 23.55 | 23.77 | 23.36 | 23.48 | 21.98 | qfq | 3,549,380 | 83,663,603 | 0.13% |
| 2023-09-08 | 23.51 | 23.76 | 23.40 | 23.45 | 21.95 | qfq | 2,627,700 | 61,890,624 | -0.64% |
| 2023-09-07 | 24.03 | 24.11 | 23.52 | 23.60 | 22.09 | qfq | 3,523,100 | 83,647,854 | -1.83% |
| 2023-09-06 | 23.95 | 24.14 | 23.70 | 24.04 | 22.50 | qfq | 3,260,700 | 78,157,557 | 0.84% |
| 2023-09-05 | 23.78 | 24.01 | 23.55 | 23.84 | 22.31 | qfq | 4,307,883 | 102,467,928 | 0.25% |
| 2023-09-04 | 23.35 | 23.79 | 23.35 | 23.78 | 22.26 | qfq | 4,353,947 | 102,923,874 | 2.28% |
| 2023-09-01 | 23.55 | 23.64 | 23.17 | 23.25 | 21.76 | qfq | 4,076,873 | 94,966,274 | -0.98% |
| 2023-08-31 | 23.39 | 23.65 | 23.15 | 23.48 | 21.98 | qfq | 4,612,252 | 108,206,525 | 0.69% |
| 2023-08-30 | 23.38 | 23.68 | 23.21 | 23.32 | 21.83 | qfq | 5,927,557 | 138,909,314 | 0.26% |
| 2023-08-29 | 22.27 | 23.42 | 22.15 | 23.26 | 21.77 | qfq | 8,162,797 | 186,992,981 | 4.68% |
| 2023-08-28 | 23.50 | 23.61 | 22.05 | 22.22 | 20.80 | qfq | 8,358,495 | 189,935,892 | 0.59% |
| 2023-08-25 | 22.08 | 22.40 | 21.94 | 22.09 | 20.68 | qfq | 5,276,600 | 116,999,012 | -0.32% |
| 2023-08-24 | 22.26 | 22.43 | 21.76 | 22.16 | 20.74 | qfq | 3,961,408 | 87,705,682 | -0.09% |
| 2023-08-23 | 22.90 | 22.90 | 22.10 | 22.18 | 20.76 | qfq | 4,645,600 | 103,817,383 | -2.85% |
| 2023-08-22 | 22.83 | 22.99 | 22.29 | 22.83 | 21.37 | qfq | 6,068,358 | 137,197,353 | 0.13% |
| 2023-08-21 | 23.42 | 23.52 | 22.77 | 22.80 | 21.34 | qfq | 4,402,100 | 101,814,349 | -2.27% |
| 2023-08-18 | 23.64 | 23.75 | 23.33 | 23.33 | 21.84 | qfq | 3,246,100 | 76,412,657 | -1.14% |
| 2023-08-17 | 23.17 | 23.72 | 22.80 | 23.60 | 22.09 | qfq | 4,932,864 | 115,433,810 | 1.64% |
| 2023-08-16 | 23.38 | 23.49 | 23.18 | 23.22 | 21.73 | qfq | 3,133,400 | 73,044,481 | -1.02% |
| 2023-08-15 | 23.72 | 23.80 | 23.19 | 23.46 | 21.96 | qfq | 4,901,586 | 114,863,825 | 0.04% |
| 2023-08-14 | 24.00 | 24.00 | 22.83 | 23.45 | 21.95 | qfq | 12,030,139 | 278,983,287 | -3.02% |
| 2023-08-11 | 24.89 | 25.00 | 24.00 | 24.18 | 22.63 | qfq | 8,398,182 | 204,521,482 | -2.50% |
| 2023-08-10 | 25.06 | 25.36 | 24.79 | 24.80 | 23.21 | qfq | 4,267,305 | 106,864,269 | -1.47% |
| 2023-08-09 | 25.29 | 25.42 | 25.03 | 25.17 | 23.56 | qfq | 3,334,285 | 83,920,730 | -0.91% |
| 2023-08-08 | 25.38 | 25.50 | 25.10 | 25.40 | 23.77 | qfq | 4,774,300 | 120,861,566 | 0.08% |
| 2023-08-07 | 26.31 | 26.48 | 25.00 | 25.38 | 23.75 | qfq | 13,213,856 | 336,749,377 | -3.64% |
| 2023-08-04 | 26.59 | 27.04 | 26.23 | 26.34 | 24.65 | qfq | 5,739,531 | 152,105,963 | -0.45% |
| 2023-08-03 | 26.49 | 26.64 | 26.23 | 26.46 | 24.77 | qfq | 3,855,236 | 101,865,708 | -0.41% |
| 2023-08-02 | 26.83 | 27.00 | 26.46 | 26.57 | 24.87 | qfq | 2,919,000 | 77,740,033 | -0.97% |
| 2023-08-01 | 27.06 | 27.06 | 26.65 | 26.83 | 25.11 | qfq | 3,133,665 | 84,063,351 | 0.00% |
| 2023-07-31 | 26.81 | 27.33 | 26.71 | 26.83 | 25.11 | qfq | 4,871,531 | 131,345,245 | 0.15% |
| 2023-07-28 | 26.30 | 26.88 | 26.20 | 26.79 | 25.07 | qfq | 3,460,986 | 92,163,287 | 1.52% |
| 2023-07-27 | 26.46 | 26.65 | 26.33 | 26.39 | 24.70 | qfq | 2,773,043 | 73,449,933 | -0.19% |
| 2023-07-26 | 26.79 | 26.79 | 26.35 | 26.44 | 24.75 | qfq | 2,867,700 | 75,906,695 | -0.79% |
| 2023-07-25 | 26.72 | 27.08 | 26.47 | 26.65 | 24.94 | qfq | 3,581,727 | 95,577,808 | 0.68% |
| 2023-07-24 | 26.29 | 26.87 | 26.19 | 26.47 | 24.78 | qfq | 3,630,459 | 96,472,938 | 0.68% |
| 2023-07-21 | 26.64 | 26.67 | 26.06 | 26.29 | 24.61 | qfq | 6,845,921 | 179,921,892 | -1.35% |
| 2023-07-20 | 27.34 | 27.60 | 26.54 | 26.65 | 24.94 | qfq | 7,005,749 | 188,652,908 | -2.88% |
| 2023-07-19 | 27.64 | 27.66 | 27.12 | 27.44 | 25.68 | qfq | 3,531,677 | 96,494,829 | -0.47% |
| 2023-07-18 | 27.45 | 27.84 | 27.28 | 27.57 | 25.80 | qfq | 2,418,370 | 66,663,497 | 0.58% |