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
坚朗五金002791.SZ
最近收盘价14.352026-07-17
最近交易日2026-07-17
成交量（股）4,732,400
成交额（元）69,388,949
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-13 | 2025-05-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-20 | 2024-04-29 | cash_dividend | 0.1 | — | — | — | 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 | 15.10 | 15.14 | 14.25 | 14.35 | 14.35 | qfq | 4,732,400 | 69,388,949 | -4.27% |
| 2026-07-16 | 14.86 | 15.06 | 14.67 | 14.99 | 14.99 | qfq | 5,251,587 | 78,055,505 | 0.00% |
| 2026-07-15 | 13.97 | 15.35 | 13.85 | 14.99 | 14.99 | qfq | 9,388,910 | 139,320,422 | 5.79% |
| 2026-07-14 | 14.28 | 14.47 | 14.02 | 14.17 | 14.17 | qfq | 5,093,304 | 72,244,247 | -2.01% |
| 2026-07-13 | 15.00 | 15.31 | 14.25 | 14.46 | 14.46 | qfq | 6,540,896 | 95,343,961 | -4.68% |
| 2026-07-10 | 14.44 | 15.65 | 14.05 | 15.17 | 15.17 | qfq | 10,679,207 | 158,623,250 | 3.98% |
| 2026-07-09 | 14.76 | 15.60 | 14.37 | 14.59 | 14.59 | qfq | 13,020,573 | 195,978,821 | -2.80% |
| 2026-07-08 | 14.31 | 15.28 | 13.80 | 15.01 | 15.01 | qfq | 13,567,161 | 197,246,442 | 4.31% |
| 2026-07-07 | 13.75 | 14.53 | 13.38 | 14.39 | 14.39 | qfq | 8,546,459 | 119,305,765 | 4.28% |
| 2026-07-06 | 13.62 | 13.96 | 13.61 | 13.80 | 13.80 | qfq | 4,701,167 | 64,883,718 | 0.66% |
| 2026-07-03 | 13.48 | 13.84 | 13.45 | 13.71 | 13.71 | qfq | 4,551,300 | 62,145,845 | 1.71% |
| 2026-07-02 | 13.52 | 13.79 | 13.41 | 13.48 | 13.48 | qfq | 4,318,806 | 58,618,557 | -0.15% |
| 2026-07-01 | 13.10 | 13.66 | 12.97 | 13.50 | 13.50 | qfq | 5,855,209 | 78,319,529 | 3.05% |
| 2026-06-30 | 13.36 | 13.37 | 12.97 | 13.10 | 13.10 | qfq | 4,324,220 | 56,687,635 | -1.95% |
| 2026-06-29 | 13.10 | 13.49 | 12.75 | 13.36 | 13.36 | qfq | 6,249,394 | 82,500,816 | 1.98% |
| 2026-06-26 | 13.38 | 13.50 | 13.10 | 13.10 | 13.10 | qfq | 4,034,872 | 53,560,852 | -2.89% |
| 2026-06-25 | 13.48 | 13.75 | 13.24 | 13.49 | 13.49 | qfq | 4,744,077 | 64,050,323 | -0.30% |
| 2026-06-24 | 14.21 | 14.22 | 13.45 | 13.53 | 13.53 | qfq | 5,713,230 | 77,910,268 | -4.72% |
| 2026-06-23 | 14.00 | 14.45 | 14.00 | 14.20 | 14.20 | qfq | 4,822,663 | 68,818,539 | 0.35% |
| 2026-06-22 | 14.00 | 14.22 | 13.44 | 14.15 | 14.15 | qfq | 5,795,248 | 80,046,966 | 0.43% |
| 2026-06-18 | 14.01 | 14.29 | 13.70 | 14.09 | 14.09 | qfq | 5,353,431 | 75,088,946 | -0.07% |
| 2026-06-17 | 14.12 | 14.53 | 13.89 | 14.10 | 14.10 | qfq | 6,521,103 | 92,322,288 | -0.07% |
| 2026-06-16 | 14.47 | 14.53 | 14.09 | 14.11 | 14.11 | qfq | 6,028,805 | 85,558,981 | -2.89% |
| 2026-06-15 | 14.60 | 14.82 | 14.42 | 14.53 | 14.53 | qfq | 4,694,983 | 68,496,266 | 0.76% |
| 2026-06-12 | 14.51 | 14.74 | 14.37 | 14.42 | 14.42 | qfq | 4,847,414 | 70,619,427 | 0.21% |
| 2026-06-11 | 14.50 | 14.63 | 14.25 | 14.39 | 14.39 | qfq | 4,370,800 | 63,019,272 | -1.57% |
| 2026-06-10 | 14.60 | 14.78 | 14.35 | 14.62 | 14.62 | qfq | 3,672,800 | 53,316,198 | -0.68% |
| 2026-06-09 | 14.80 | 15.00 | 14.57 | 14.72 | 14.72 | qfq | 3,742,240 | 55,081,437 | 0.00% |
| 2026-06-08 | 15.11 | 15.32 | 14.52 | 14.72 | 14.72 | qfq | 5,690,141 | 84,776,787 | -3.79% |
| 2026-06-05 | 15.18 | 15.65 | 15.16 | 15.30 | 15.30 | qfq | 4,405,735 | 67,826,561 | 0.66% |
| 2026-06-04 | 15.15 | 15.50 | 15.00 | 15.20 | 15.20 | qfq | 5,106,163 | 77,799,981 | 0.00% |
| 2026-06-03 | 15.55 | 15.55 | 15.08 | 15.20 | 15.20 | qfq | 3,929,060 | 59,734,397 | -2.25% |
| 2026-06-02 | 15.98 | 16.10 | 15.47 | 15.55 | 15.55 | qfq | 4,302,700 | 67,441,284 | -3.18% |
| 2026-06-01 | 15.60 | 16.07 | 15.44 | 16.06 | 16.06 | qfq | 4,811,400 | 76,551,447 | 2.23% |
| 2026-05-29 | 15.58 | 16.17 | 15.58 | 15.71 | 15.71 | qfq | 5,780,724 | 91,709,749 | 0.90% |
| 2026-05-28 | 15.50 | 15.66 | 15.23 | 15.57 | 15.57 | qfq | 4,394,718 | 68,114,955 | 0.06% |
| 2026-05-27 | 15.91 | 16.00 | 15.28 | 15.56 | 15.56 | qfq | 7,263,741 | 112,946,607 | -2.99% |
| 2026-05-26 | 16.21 | 16.40 | 15.84 | 16.04 | 16.04 | qfq | 5,159,847 | 82,881,916 | -1.53% |
| 2026-05-25 | 15.89 | 16.86 | 15.76 | 16.29 | 16.29 | qfq | 8,366,481 | 135,028,139 | 3.30% |
| 2026-05-22 | 16.29 | 16.33 | 15.75 | 15.77 | 15.77 | qfq | 8,532,364 | 136,025,866 | -2.53% |
| 2026-05-21 | 16.62 | 16.77 | 16.14 | 16.18 | 16.18 | qfq | 6,021,546 | 99,482,486 | -2.59% |
| 2026-05-20 | 17.12 | 17.15 | 16.58 | 16.61 | 16.61 | qfq | 6,193,978 | 104,059,218 | -3.71% |
| 2026-05-19 | 17.16 | 17.35 | 16.95 | 17.25 | 17.25 | qfq | 4,171,528 | 71,515,127 | 0.29% |
| 2026-05-18 | 17.50 | 17.55 | 16.94 | 17.20 | 17.20 | qfq | 6,393,711 | 109,642,379 | -2.77% |
| 2026-05-15 | 18.37 | 18.39 | 17.61 | 17.69 | 17.69 | qfq | 6,243,532 | 112,055,698 | -3.49% |
| 2026-05-14 | 19.05 | 19.08 | 18.31 | 18.33 | 18.33 | qfq | 6,050,135 | 112,082,557 | -3.63% |
| 2026-05-13 | 19.20 | 19.24 | 18.93 | 19.02 | 19.02 | qfq | 4,296,766 | 81,695,418 | -0.94% |
| 2026-05-12 | 19.30 | 19.63 | 19.13 | 19.20 | 19.20 | qfq | 4,682,650 | 90,230,877 | -1.18% |
| 2026-05-11 | 18.78 | 19.59 | 18.60 | 19.43 | 19.43 | qfq | 8,856,763 | 170,361,293 | 3.41% |
| 2026-05-08 | 18.28 | 19.25 | 18.23 | 18.79 | 18.79 | qfq | 8,826,200 | 166,208,669 | 2.79% |
| 2026-05-07 | 18.49 | 18.56 | 18.23 | 18.28 | 18.28 | qfq | 3,854,926 | 70,716,381 | -1.08% |
| 2026-05-06 | 18.45 | 18.60 | 18.40 | 18.48 | 18.48 | qfq | 3,961,526 | 73,262,889 | 0.65% |
| 2026-04-30 | 18.45 | 18.53 | 18.24 | 18.36 | 18.36 | qfq | 3,461,262 | 63,660,781 | -0.60% |
| 2026-04-29 | 17.86 | 18.58 | 17.85 | 18.47 | 18.47 | qfq | 5,306,212 | 97,711,853 | 2.21% |
| 2026-04-28 | 18.16 | 18.30 | 17.86 | 18.07 | 18.07 | qfq | 3,808,761 | 68,867,281 | -0.50% |
| 2026-04-27 | 17.89 | 18.22 | 17.68 | 18.16 | 18.16 | qfq | 3,701,041 | 66,565,774 | 0.94% |
| 2026-04-24 | 18.20 | 18.24 | 17.86 | 17.99 | 17.99 | qfq | 4,628,360 | 83,438,606 | -1.64% |
| 2026-04-23 | 18.65 | 18.72 | 18.22 | 18.29 | 18.29 | qfq | 5,609,369 | 103,047,810 | -1.83% |
| 2026-04-22 | 18.96 | 18.98 | 18.59 | 18.63 | 18.63 | qfq | 5,937,431 | 111,029,482 | -1.74% |
| 2026-04-21 | 19.29 | 19.34 | 18.91 | 18.96 | 18.96 | qfq | 4,300,245 | 81,846,664 | -1.71% |
| 2026-04-20 | 19.40 | 19.40 | 19.17 | 19.29 | 19.29 | qfq | 3,215,450 | 61,923,365 | -0.41% |
| 2026-04-17 | 19.42 | 19.58 | 19.14 | 19.37 | 19.37 | qfq | 4,256,362 | 82,178,540 | -0.62% |
| 2026-04-16 | 19.41 | 19.49 | 19.27 | 19.49 | 19.49 | qfq | 3,323,800 | 64,434,475 | 0.62% |
| 2026-04-15 | 19.50 | 19.62 | 19.30 | 19.37 | 19.37 | qfq | 4,351,437 | 84,596,861 | -0.46% |
| 2026-04-14 | 19.28 | 19.54 | 18.96 | 19.46 | 19.46 | qfq | 5,894,000 | 113,625,213 | 1.83% |
| 2026-04-13 | 18.93 | 19.22 | 18.81 | 19.11 | 19.11 | qfq | 5,106,058 | 97,053,775 | -0.10% |
| 2026-04-10 | 18.94 | 19.26 | 18.94 | 19.13 | 19.13 | qfq | 5,381,118 | 102,999,761 | 1.27% |
| 2026-04-09 | 19.48 | 19.48 | 18.81 | 18.89 | 18.89 | qfq | 8,149,140 | 155,197,112 | -3.92% |
| 2026-04-08 | 19.33 | 19.67 | 19.22 | 19.66 | 19.66 | qfq | 8,426,868 | 163,556,340 | 3.75% |
| 2026-04-07 | 19.22 | 19.25 | 18.80 | 18.95 | 18.95 | qfq | 5,209,463 | 99,006,920 | -1.30% |
| 2026-04-03 | 19.96 | 19.96 | 19.16 | 19.20 | 19.20 | qfq | 4,338,931 | 84,285,994 | -3.32% |
| 2026-04-02 | 20.15 | 20.20 | 19.81 | 19.86 | 19.86 | qfq | 3,631,192 | 72,429,930 | -1.54% |
| 2026-04-01 | 20.00 | 20.20 | 19.87 | 20.17 | 20.17 | qfq | 4,156,117 | 83,402,195 | 1.92% |
| 2026-03-31 | 20.03 | 20.38 | 19.59 | 19.79 | 19.79 | qfq | 6,285,100 | 125,667,025 | -1.84% |
| 2026-03-30 | 20.07 | 20.25 | 19.60 | 20.16 | 20.16 | qfq | 6,242,557 | 124,133,448 | -1.03% |
| 2026-03-27 | 19.92 | 20.37 | 19.88 | 20.37 | 20.37 | qfq | 4,567,231 | 92,154,618 | 0.59% |
| 2026-03-26 | 20.40 | 20.60 | 20.12 | 20.25 | 20.25 | qfq | 3,805,066 | 77,299,272 | -1.17% |
| 2026-03-25 | 20.32 | 20.58 | 20.25 | 20.49 | 20.49 | qfq | 4,892,658 | 100,180,909 | 0.89% |
| 2026-03-24 | 20.30 | 20.33 | 19.90 | 20.31 | 20.31 | qfq | 5,274,950 | 106,095,665 | 1.91% |
| 2026-03-23 | 21.03 | 21.03 | 19.88 | 19.93 | 19.93 | qfq | 7,347,987 | 149,867,513 | -6.12% |
| 2026-03-20 | 21.74 | 21.78 | 21.17 | 21.23 | 21.23 | qfq | 5,020,910 | 107,592,313 | -1.80% |
| 2026-03-19 | 21.88 | 21.98 | 21.50 | 21.62 | 21.62 | qfq | 4,669,486 | 101,348,141 | -2.35% |
| 2026-03-18 | 22.25 | 22.34 | 21.88 | 22.14 | 22.14 | qfq | 4,576,098 | 100,960,631 | -0.49% |
| 2026-03-17 | 22.31 | 22.83 | 22.21 | 22.25 | 22.25 | qfq | 5,871,800 | 132,095,255 | -0.22% |
| 2026-03-16 | 22.48 | 22.78 | 22.11 | 22.30 | 22.30 | qfq | 4,873,400 | 109,088,997 | -0.76% |
| 2026-03-13 | 22.40 | 22.97 | 22.39 | 22.47 | 22.47 | qfq | 4,971,074 | 112,749,520 | -0.44% |
| 2026-03-12 | 23.11 | 23.17 | 22.51 | 22.57 | 22.57 | qfq | 6,088,500 | 138,489,377 | -2.34% |
| 2026-03-11 | 23.26 | 23.46 | 23.05 | 23.11 | 23.11 | qfq | 5,349,581 | 124,181,484 | -0.60% |
| 2026-03-10 | 23.38 | 23.46 | 23.17 | 23.25 | 23.25 | qfq | 4,133,087 | 96,196,792 | 0.22% |
| 2026-03-09 | 23.07 | 23.44 | 22.72 | 23.20 | 23.20 | qfq | 6,359,300 | 146,697,565 | -0.43% |
| 2026-03-06 | 22.75 | 23.42 | 22.65 | 23.30 | 23.30 | qfq | 5,825,116 | 134,873,709 | 2.15% |
| 2026-03-05 | 23.12 | 23.19 | 22.65 | 22.81 | 22.81 | qfq | 5,447,894 | 124,613,617 | 0.48% |
| 2026-03-04 | 23.00 | 23.12 | 22.42 | 22.70 | 22.70 | qfq | 7,774,430 | 177,099,806 | -2.45% |
| 2026-03-03 | 24.47 | 24.48 | 23.16 | 23.27 | 23.27 | qfq | 8,168,500 | 192,860,701 | -3.60% |
| 2026-03-02 | 24.05 | 25.03 | 23.98 | 24.14 | 24.14 | qfq | 9,052,320 | 220,328,868 | -2.31% |
| 2026-02-27 | 24.78 | 25.03 | 24.46 | 24.71 | 24.71 | qfq | 6,920,235 | 171,033,501 | -0.72% |
| 2026-02-26 | 25.40 | 25.49 | 24.80 | 24.89 | 24.89 | qfq | 8,547,963 | 214,139,945 | -2.20% |
| 2026-02-25 | 24.34 | 26.14 | 24.19 | 25.45 | 25.45 | qfq | 18,224,272 | 461,658,395 | 5.69% |
| 2026-02-24 | 24.16 | 24.23 | 23.90 | 24.08 | 24.08 | qfq | 5,721,400 | 137,826,875 | 0.67% |
| 2026-02-13 | 24.53 | 24.76 | 23.88 | 23.92 | 23.92 | qfq | 7,197,892 | 174,217,984 | -2.88% |
| 2026-02-12 | 25.00 | 25.30 | 24.55 | 24.63 | 24.63 | qfq | 7,162,893 | 177,715,154 | -1.44% |
| 2026-02-11 | 25.04 | 25.58 | 24.88 | 24.99 | 24.99 | qfq | 8,717,305 | 219,708,597 | -0.12% |
| 2026-02-10 | 26.00 | 26.18 | 24.89 | 25.02 | 25.02 | qfq | 13,800,118 | 349,266,103 | -3.55% |
| 2026-02-09 | 25.66 | 26.35 | 25.33 | 25.94 | 25.94 | qfq | 14,899,162 | 385,888,190 | 1.53% |
| 2026-02-06 | 25.51 | 26.29 | 25.51 | 25.55 | 25.55 | qfq | 13,833,306 | 357,709,506 | -1.69% |
| 2026-02-05 | 26.25 | 26.84 | 25.95 | 25.99 | 25.99 | qfq | 25,526,250 | 672,525,819 | 1.13% |
| 2026-02-04 | 23.50 | 25.70 | 23.23 | 25.70 | 25.70 | qfq | 16,645,330 | 409,890,259 | 10.02% |
| 2026-02-03 | 23.48 | 23.59 | 23.03 | 23.36 | 23.36 | qfq | 6,970,525 | 162,373,050 | 0.78% |
| 2026-02-02 | 24.35 | 24.41 | 23.10 | 23.18 | 23.18 | qfq | 12,019,486 | 283,377,563 | -5.58% |
| 2026-01-30 | 23.94 | 24.87 | 23.40 | 24.55 | 24.55 | qfq | 18,577,913 | 445,616,638 | 1.15% |
| 2026-01-29 | 22.73 | 24.74 | 22.62 | 24.27 | 24.27 | qfq | 22,727,188 | 547,535,103 | 6.92% |
| 2026-01-28 | 23.21 | 23.62 | 22.70 | 22.70 | 22.70 | qfq | 7,617,414 | 174,681,446 | -2.20% |
| 2026-01-27 | 22.96 | 23.30 | 22.58 | 23.21 | 23.21 | qfq | 9,425,408 | 216,082,000 | 0.91% |
| 2026-01-26 | 23.02 | 23.19 | 22.71 | 23.00 | 23.00 | qfq | 7,522,885 | 172,590,340 | -0.09% |
| 2026-01-23 | 23.12 | 23.20 | 22.82 | 23.02 | 23.02 | qfq | 11,010,151 | 252,936,331 | -0.35% |
| 2026-01-22 | 22.13 | 23.12 | 22.08 | 23.10 | 23.10 | qfq | 14,874,957 | 339,012,092 | 4.34% |
| 2026-01-21 | 21.98 | 22.25 | 21.80 | 22.14 | 22.14 | qfq | 6,549,700 | 144,628,260 | 0.32% |
| 2026-01-20 | 21.88 | 22.24 | 21.86 | 22.07 | 22.07 | qfq | 7,146,513 | 157,655,996 | 0.91% |
| 2026-01-19 | 21.65 | 21.93 | 21.48 | 21.87 | 21.87 | qfq | 5,263,830 | 114,764,193 | 1.02% |
| 2026-01-16 | 22.13 | 22.17 | 21.64 | 21.65 | 21.65 | qfq | 6,331,127 | 137,860,473 | -1.86% |
| 2026-01-15 | 21.86 | 22.20 | 21.79 | 22.06 | 22.06 | qfq | 6,715,718 | 147,982,148 | 0.82% |
| 2026-01-14 | 21.72 | 22.09 | 21.56 | 21.88 | 21.88 | qfq | 7,689,661 | 168,131,483 | 0.74% |
| 2026-01-13 | 22.07 | 22.10 | 21.70 | 21.72 | 21.72 | qfq | 5,943,560 | 129,912,562 | -1.27% |
| 2026-01-12 | 21.87 | 22.03 | 21.80 | 22.00 | 22.00 | qfq | 6,194,539 | 135,669,884 | 0.78% |
| 2026-01-09 | 21.67 | 21.92 | 21.61 | 21.83 | 21.83 | qfq | 5,297,575 | 115,361,504 | 0.51% |
| 2026-01-08 | 21.30 | 21.80 | 21.20 | 21.72 | 21.72 | qfq | 5,772,400 | 124,699,398 | 1.64% |
| 2026-01-07 | 21.70 | 21.82 | 21.33 | 21.37 | 21.37 | qfq | 7,389,500 | 158,892,589 | -1.61% |
| 2026-01-06 | 21.59 | 21.72 | 21.48 | 21.72 | 21.72 | qfq | 4,417,367 | 95,547,245 | 0.70% |
| 2026-01-05 | 21.26 | 21.59 | 21.15 | 21.57 | 21.57 | qfq | 4,053,018 | 86,923,699 | 1.70% |
| 2025-12-31 | 21.43 | 21.54 | 21.05 | 21.21 | 21.21 | qfq | 4,138,984 | 87,892,608 | -0.80% |
| 2025-12-30 | 21.41 | 21.53 | 21.30 | 21.38 | 21.38 | qfq | 4,057,100 | 86,862,414 | -0.42% |
| 2025-12-29 | 21.81 | 21.81 | 21.46 | 21.47 | 21.47 | qfq | 4,874,713 | 105,242,514 | -1.65% |
| 2025-12-26 | 21.71 | 21.90 | 21.62 | 21.83 | 21.83 | qfq | 4,351,500 | 94,609,591 | 0.60% |
| 2025-12-25 | 21.95 | 21.96 | 21.60 | 21.70 | 21.70 | qfq | 5,486,785 | 119,039,822 | -1.14% |
| 2025-12-24 | 21.76 | 21.95 | 21.69 | 21.95 | 21.95 | qfq | 2,802,113 | 61,188,817 | 0.69% |
| 2025-12-23 | 22.16 | 22.16 | 21.72 | 21.80 | 21.80 | qfq | 3,605,223 | 78,844,952 | -1.62% |
| 2025-12-22 | 22.23 | 22.31 | 22.06 | 22.16 | 22.16 | qfq | 3,337,452 | 73,931,199 | -0.54% |
| 2025-12-19 | 22.00 | 22.30 | 21.90 | 22.28 | 22.28 | qfq | 4,225,946 | 93,783,095 | 1.46% |
| 2025-12-18 | 21.75 | 22.23 | 21.70 | 21.96 | 21.96 | qfq | 4,427,071 | 97,560,861 | 0.37% |
| 2025-12-17 | 21.80 | 21.88 | 21.35 | 21.88 | 21.88 | qfq | 5,581,600 | 120,385,362 | 0.27% |
| 2025-12-16 | 21.75 | 21.93 | 21.59 | 21.82 | 21.82 | qfq | 4,533,964 | 98,789,368 | 0.23% |
| 2025-12-15 | 21.51 | 22.00 | 21.50 | 21.77 | 21.77 | qfq | 4,566,670 | 99,666,391 | 0.65% |
| 2025-12-12 | 21.61 | 21.99 | 21.53 | 21.63 | 21.63 | qfq | 5,835,023 | 126,913,330 | 0.00% |
| 2025-12-11 | 21.95 | 21.97 | 21.55 | 21.63 | 21.63 | qfq | 4,502,265 | 97,796,194 | -1.64% |
| 2025-12-10 | 21.80 | 22.05 | 21.47 | 21.99 | 21.99 | qfq | 6,646,853 | 144,555,766 | 1.01% |
| 2025-12-09 | 22.13 | 22.15 | 21.72 | 21.77 | 21.77 | qfq | 4,709,101 | 103,009,565 | -1.85% |
| 2025-12-08 | 22.35 | 22.46 | 22.15 | 22.18 | 22.18 | qfq | 4,661,537 | 103,936,940 | -0.49% |
| 2025-12-05 | 22.09 | 22.38 | 21.80 | 22.29 | 22.29 | qfq | 5,127,565 | 113,380,480 | 0.91% |
| 2025-12-04 | 22.77 | 22.94 | 21.92 | 22.09 | 22.09 | qfq | 7,786,756 | 173,199,835 | -3.37% |
| 2025-12-03 | 23.24 | 23.47 | 22.76 | 22.86 | 22.86 | qfq | 5,564,442 | 127,846,022 | -1.85% |
| 2025-12-02 | 23.50 | 23.61 | 23.16 | 23.29 | 23.29 | qfq | 4,725,005 | 110,419,952 | -1.52% |
| 2025-12-01 | 23.34 | 23.95 | 23.28 | 23.65 | 23.65 | qfq | 5,238,400 | 124,175,821 | 1.15% |
| 2025-11-28 | 23.42 | 23.46 | 23.16 | 23.38 | 23.38 | qfq | 4,980,700 | 116,030,506 | -0.38% |
| 2025-11-27 | 23.38 | 23.90 | 23.12 | 23.47 | 23.47 | qfq | 4,819,900 | 113,366,209 | 0.43% |
| 2025-11-26 | 23.80 | 24.73 | 23.32 | 23.37 | 23.37 | qfq | 5,620,300 | 133,331,001 | -1.48% |
| 2025-11-25 | 23.65 | 23.96 | 23.29 | 23.72 | 23.72 | qfq | 5,328,547 | 126,205,766 | 0.89% |
| 2025-11-24 | 23.18 | 23.96 | 23.18 | 23.51 | 23.51 | qfq | 6,636,455 | 156,669,488 | 1.73% |
| 2025-11-21 | 23.98 | 24.38 | 23.09 | 23.11 | 23.11 | qfq | 7,990,443 | 188,309,338 | -4.58% |
| 2025-11-20 | 24.36 | 24.57 | 23.82 | 24.22 | 24.22 | qfq | 6,668,102 | 161,125,788 | 0.04% |
| 2025-11-19 | 24.37 | 24.39 | 23.91 | 24.21 | 24.21 | qfq | 5,954,760 | 143,752,399 | -0.49% |
| 2025-11-18 | 24.72 | 24.92 | 24.14 | 24.33 | 24.33 | qfq | 8,654,205 | 211,550,380 | -1.74% |
| 2025-11-17 | 24.28 | 24.88 | 24.07 | 24.76 | 24.76 | qfq | 11,090,450 | 272,370,019 | 2.19% |
| 2025-11-14 | 23.54 | 24.80 | 23.50 | 24.23 | 24.23 | qfq | 12,806,360 | 311,206,292 | 2.63% |
| 2025-11-13 | 23.42 | 23.85 | 23.14 | 23.61 | 23.61 | qfq | 6,206,108 | 145,715,526 | 0.55% |
| 2025-11-12 | 23.70 | 23.73 | 23.36 | 23.48 | 23.48 | qfq | 5,542,207 | 130,314,379 | -0.84% |
| 2025-11-11 | 23.61 | 23.87 | 23.50 | 23.68 | 23.68 | qfq | 7,248,282 | 171,758,908 | -0.13% |
| 2025-11-10 | 23.20 | 23.79 | 22.96 | 23.71 | 23.71 | qfq | 9,988,639 | 234,309,126 | 3.09% |
| 2025-11-07 | 22.70 | 23.26 | 22.61 | 23.00 | 23.00 | qfq | 6,367,875 | 146,497,653 | 1.10% |
| 2025-11-06 | 23.01 | 23.12 | 22.68 | 22.75 | 22.75 | qfq | 5,482,550 | 125,092,588 | -1.39% |
| 2025-11-05 | 22.56 | 23.50 | 22.42 | 23.07 | 23.07 | qfq | 8,796,552 | 203,681,039 | 1.81% |
| 2025-11-04 | 22.65 | 22.80 | 22.51 | 22.66 | 22.66 | qfq | 4,523,712 | 102,385,769 | 0.04% |
| 2025-11-03 | 22.74 | 22.99 | 22.54 | 22.65 | 22.65 | qfq | 6,479,985 | 147,061,998 | -0.22% |
| 2025-10-31 | 22.06 | 23.00 | 21.96 | 22.70 | 22.70 | qfq | 15,785,472 | 357,292,021 | 5.53% |
| 2025-10-30 | 21.62 | 21.75 | 21.47 | 21.51 | 21.51 | qfq | 3,264,900 | 70,543,434 | -0.78% |
| 2025-10-29 | 21.62 | 21.68 | 21.42 | 21.68 | 21.68 | qfq | 3,279,773 | 70,659,947 | 0.28% |
| 2025-10-28 | 21.80 | 21.93 | 21.56 | 21.62 | 21.62 | qfq | 3,931,398 | 85,412,110 | -0.87% |
| 2025-10-27 | 21.76 | 21.91 | 21.69 | 21.81 | 21.81 | qfq | 4,280,749 | 93,249,184 | 0.23% |
| 2025-10-24 | 22.07 | 22.27 | 21.69 | 21.76 | 21.76 | qfq | 5,934,494 | 130,089,617 | -1.45% |
| 2025-10-23 | 22.20 | 22.22 | 21.81 | 22.08 | 22.08 | qfq | 4,614,408 | 101,300,131 | -0.90% |
| 2025-10-22 | 21.95 | 22.65 | 21.87 | 22.28 | 22.28 | qfq | 7,526,137 | 168,244,325 | 1.27% |
| 2025-10-21 | 21.82 | 22.15 | 21.72 | 22.00 | 22.00 | qfq | 4,505,439 | 98,840,633 | 0.92% |
| 2025-10-20 | 22.06 | 22.12 | 21.63 | 21.80 | 21.80 | qfq | 5,046,300 | 109,943,379 | -0.50% |
| 2025-10-17 | 22.54 | 22.66 | 21.89 | 21.91 | 21.91 | qfq | 6,945,800 | 154,248,165 | -2.62% |
| 2025-10-16 | 22.72 | 22.97 | 22.44 | 22.50 | 22.50 | qfq | 8,867,214 | 200,967,098 | -0.92% |
| 2025-10-15 | 21.61 | 23.58 | 21.50 | 22.71 | 22.71 | qfq | 19,344,974 | 441,584,827 | 5.14% |
| 2025-10-14 | 21.40 | 21.82 | 21.40 | 21.60 | 21.60 | qfq | 5,459,613 | 118,059,196 | 1.31% |
| 2025-10-13 | 21.23 | 21.34 | 20.93 | 21.32 | 21.32 | qfq | 5,151,639 | 109,017,865 | -1.71% |
| 2025-10-10 | 21.51 | 21.82 | 21.48 | 21.69 | 21.69 | qfq | 4,704,300 | 102,026,513 | 0.60% |
| 2025-10-09 | 21.79 | 21.82 | 21.29 | 21.56 | 21.56 | qfq | 5,370,300 | 115,276,930 | -0.78% |
| 2025-09-30 | 22.15 | 22.16 | 21.69 | 21.73 | 21.73 | qfq | 4,731,177 | 103,505,243 | -1.72% |
| 2025-09-29 | 21.91 | 22.18 | 21.40 | 22.11 | 22.11 | qfq | 4,674,830 | 101,845,494 | 0.77% |
| 2025-09-26 | 21.90 | 22.09 | 21.76 | 21.94 | 21.94 | qfq | 4,213,351 | 92,418,843 | -0.23% |
| 2025-09-25 | 22.20 | 22.50 | 21.85 | 21.99 | 21.99 | qfq | 4,667,057 | 103,189,448 | -0.90% |
| 2025-09-24 | 21.92 | 22.33 | 21.83 | 22.19 | 22.19 | qfq | 4,785,963 | 106,014,792 | 0.86% |
| 2025-09-23 | 22.73 | 22.78 | 21.58 | 22.00 | 22.00 | qfq | 8,050,200 | 176,705,779 | -3.55% |
| 2025-09-22 | 23.12 | 23.15 | 22.60 | 22.81 | 22.81 | qfq | 5,016,063 | 114,440,950 | -1.47% |
| 2025-09-19 | 22.50 | 23.28 | 22.41 | 23.15 | 23.15 | qfq | 7,512,761 | 171,809,653 | 2.80% |
| 2025-09-18 | 23.00 | 23.03 | 22.32 | 22.52 | 22.52 | qfq | 6,725,937 | 152,608,214 | -2.13% |
| 2025-09-17 | 23.18 | 23.18 | 22.85 | 23.01 | 23.01 | qfq | 4,435,250 | 101,951,841 | -0.48% |
| 2025-09-16 | 23.50 | 23.58 | 23.00 | 23.12 | 23.12 | qfq | 7,718,786 | 179,001,081 | -1.58% |
| 2025-09-15 | 22.81 | 23.95 | 22.79 | 23.49 | 23.49 | qfq | 11,526,623 | 268,869,987 | 2.58% |
| 2025-09-12 | 22.62 | 23.29 | 22.56 | 22.90 | 22.90 | qfq | 7,895,968 | 180,985,485 | 1.24% |
| 2025-09-11 | 22.47 | 22.74 | 22.30 | 22.62 | 22.62 | qfq | 6,163,335 | 138,688,514 | 0.31% |
| 2025-09-10 | 22.23 | 22.80 | 22.05 | 22.55 | 22.55 | qfq | 6,922,947 | 155,168,248 | 1.30% |
| 2025-09-09 | 22.42 | 22.54 | 22.19 | 22.26 | 22.26 | qfq | 5,449,053 | 121,623,231 | -0.58% |
| 2025-09-08 | 21.73 | 22.60 | 21.70 | 22.39 | 22.39 | qfq | 11,665,267 | 258,310,204 | 3.47% |
| 2025-09-05 | 21.52 | 21.66 | 21.41 | 21.64 | 21.64 | qfq | 3,134,848 | 67,577,678 | 0.42% |
| 2025-09-04 | 21.34 | 21.70 | 21.29 | 21.55 | 21.55 | qfq | 3,958,325 | 85,072,415 | 1.03% |
| 2025-09-03 | 21.88 | 21.90 | 21.26 | 21.33 | 21.33 | qfq | 4,219,774 | 90,989,429 | -2.20% |
| 2025-09-02 | 22.18 | 22.19 | 21.65 | 21.81 | 21.81 | qfq | 5,806,107 | 126,967,946 | -1.67% |
| 2025-09-01 | 22.19 | 22.29 | 22.01 | 22.18 | 22.18 | qfq | 4,913,654 | 108,766,069 | -0.05% |
| 2025-08-29 | 22.59 | 22.85 | 22.16 | 22.19 | 22.19 | qfq | 6,001,488 | 134,910,880 | -1.81% |
| 2025-08-28 | 22.50 | 22.81 | 21.81 | 22.60 | 22.60 | qfq | 8,342,744 | 186,622,065 | -0.22% |
| 2025-08-27 | 23.19 | 23.29 | 22.65 | 22.65 | 22.65 | qfq | 7,380,216 | 169,362,761 | -2.33% |
| 2025-08-26 | 22.99 | 23.37 | 22.81 | 23.19 | 23.19 | qfq | 6,050,272 | 139,894,669 | 0.87% |
| 2025-08-25 | 22.77 | 23.36 | 22.69 | 22.99 | 22.99 | qfq | 11,360,174 | 262,074,229 | 1.46% |
| 2025-08-22 | 22.66 | 22.68 | 22.47 | 22.66 | 22.66 | qfq | 4,472,314 | 101,038,225 | 0.31% |
| 2025-08-21 | 22.68 | 22.78 | 22.48 | 22.59 | 22.59 | qfq | 5,256,045 | 118,999,664 | -0.22% |
| 2025-08-20 | 22.33 | 22.66 | 22.13 | 22.64 | 22.64 | qfq | 5,968,140 | 134,263,872 | 1.16% |
| 2025-08-19 | 22.31 | 22.59 | 22.31 | 22.38 | 22.38 | qfq | 4,809,452 | 107,931,844 | 0.54% |
| 2025-08-18 | 22.20 | 22.40 | 22.17 | 22.26 | 22.26 | qfq | 4,694,585 | 104,521,635 | 0.41% |
| 2025-08-15 | 21.90 | 22.32 | 21.90 | 22.17 | 22.17 | qfq | 3,837,425 | 85,108,156 | 1.09% |
| 2025-08-14 | 22.34 | 22.54 | 21.92 | 21.93 | 21.93 | qfq | 5,079,117 | 112,708,861 | -1.84% |
| 2025-08-13 | 22.39 | 22.49 | 22.23 | 22.34 | 22.34 | qfq | 3,639,287 | 81,285,142 | -0.13% |
| 2025-08-12 | 22.50 | 22.53 | 22.33 | 22.37 | 22.37 | qfq | 2,975,851 | 66,685,755 | -0.58% |
| 2025-08-11 | 22.15 | 22.53 | 22.15 | 22.50 | 22.50 | qfq | 3,914,127 | 87,708,168 | 1.53% |
| 2025-08-08 | 22.25 | 22.27 | 22.08 | 22.16 | 22.16 | qfq | 3,141,899 | 69,625,068 | -0.40% |
| 2025-08-07 | 22.49 | 22.60 | 22.23 | 22.25 | 22.25 | qfq | 4,438,497 | 99,155,264 | -0.98% |
| 2025-08-06 | 22.64 | 22.64 | 22.27 | 22.47 | 22.47 | qfq | 4,623,146 | 103,711,625 | -0.84% |
| 2025-08-05 | 22.15 | 22.90 | 22.05 | 22.66 | 22.66 | qfq | 7,269,726 | 163,245,560 | 2.44% |
| 2025-08-04 | 21.98 | 22.13 | 21.87 | 22.12 | 22.12 | qfq | 2,903,798 | 63,933,116 | 0.14% |
| 2025-08-01 | 22.21 | 22.46 | 21.98 | 22.09 | 22.09 | qfq | 3,962,083 | 87,594,249 | -0.32% |
| 2025-07-31 | 22.75 | 22.80 | 22.07 | 22.16 | 22.16 | qfq | 6,583,250 | 146,996,381 | -2.98% |
| 2025-07-30 | 23.07 | 23.24 | 22.75 | 22.84 | 22.84 | qfq | 5,074,647 | 116,683,685 | -1.25% |
| 2025-07-29 | 23.03 | 23.29 | 22.90 | 23.13 | 23.13 | qfq | 5,078,300 | 117,122,874 | 0.35% |
| 2025-07-28 | 23.05 | 23.19 | 22.74 | 23.05 | 23.05 | qfq | 6,038,200 | 139,000,183 | -0.13% |
| 2025-07-25 | 22.89 | 23.55 | 22.60 | 23.08 | 23.08 | qfq | 9,042,800 | 209,537,051 | 0.70% |
| 2025-07-24 | 22.47 | 22.98 | 22.31 | 22.92 | 22.92 | qfq | 7,110,833 | 161,657,327 | 1.96% |
| 2025-07-23 | 22.80 | 22.98 | 22.48 | 22.48 | 22.48 | qfq | 8,179,289 | 185,894,102 | -1.19% |
| 2025-07-22 | 22.36 | 22.76 | 22.14 | 22.75 | 22.75 | qfq | 9,811,413 | 220,857,584 | 2.06% |
| 2025-07-21 | 21.87 | 22.38 | 21.85 | 22.29 | 22.29 | qfq | 7,499,670 | 166,325,580 | 2.29% |
| 2025-07-18 | 21.75 | 21.80 | 21.69 | 21.79 | 21.79 | qfq | 2,824,460 | 61,427,455 | 0.28% |
| 2025-07-17 | 21.73 | 21.76 | 21.64 | 21.73 | 21.73 | qfq | 3,122,800 | 67,747,983 | -0.05% |
| 2025-07-16 | 21.72 | 21.80 | 21.61 | 21.74 | 21.74 | qfq | 3,306,500 | 71,774,994 | 0.14% |
| 2025-07-15 | 22.01 | 22.02 | 21.51 | 21.71 | 21.71 | qfq | 5,358,133 | 116,526,790 | -2.16% |
| 2025-07-14 | 22.32 | 22.50 | 22.11 | 22.19 | 22.19 | qfq | 4,139,300 | 92,127,077 | -0.49% |
| 2025-07-11 | 22.48 | 22.53 | 22.20 | 22.30 | 22.30 | qfq | 5,740,684 | 128,211,434 | -0.62% |
| 2025-07-10 | 21.63 | 22.75 | 21.61 | 22.44 | 22.44 | qfq | 10,415,667 | 231,192,432 | 3.31% |
| 2025-07-09 | 21.45 | 21.87 | 21.45 | 21.72 | 21.72 | qfq | 4,641,997 | 100,737,622 | 0.98% |
| 2025-07-08 | 21.29 | 21.77 | 21.26 | 21.51 | 21.51 | qfq | 6,350,500 | 136,597,509 | 0.94% |
| 2025-07-07 | 21.26 | 21.46 | 21.24 | 21.31 | 21.31 | qfq | 3,348,269 | 71,588,968 | 0.24% |
| 2025-07-04 | 21.42 | 21.47 | 21.18 | 21.26 | 21.26 | qfq | 3,690,869 | 78,822,494 | -0.75% |
| 2025-07-03 | 21.41 | 21.58 | 21.41 | 21.42 | 21.42 | qfq | 2,945,160 | 63,234,269 | 0.19% |
| 2025-07-02 | 21.33 | 21.38 | 21.25 | 21.38 | 21.38 | qfq | 3,448,757 | 73,535,650 | 0.47% |
| 2025-07-01 | 21.39 | 21.40 | 21.15 | 21.28 | 21.28 | qfq | 2,541,100 | 54,006,218 | -0.56% |
| 2025-06-30 | 21.29 | 21.43 | 21.17 | 21.40 | 21.40 | qfq | 2,734,613 | 58,310,138 | 0.75% |
| 2025-06-27 | 21.27 | 21.43 | 21.19 | 21.24 | 21.24 | qfq | 3,272,600 | 69,682,491 | 0.14% |
| 2025-06-26 | 21.30 | 21.37 | 21.17 | 21.21 | 21.21 | qfq | 2,648,013 | 56,327,875 | -0.56% |
| 2025-06-25 | 21.28 | 21.35 | 21.10 | 21.33 | 21.33 | qfq | 2,816,299 | 59,822,135 | 0.47% |
| 2025-06-24 | 20.99 | 21.25 | 20.93 | 21.23 | 21.23 | qfq | 2,610,399 | 55,247,936 | 1.48% |
| 2025-06-23 | 20.68 | 20.95 | 20.57 | 20.92 | 20.92 | qfq | 1,811,800 | 37,732,166 | 0.53% |
| 2025-06-20 | 20.87 | 21.19 | 20.81 | 20.81 | 20.81 | qfq | 2,040,800 | 42,771,431 | -0.48% |
| 2025-06-19 | 21.11 | 21.24 | 20.82 | 20.91 | 20.91 | qfq | 3,214,810 | 67,552,713 | -1.27% |
| 2025-06-18 | 21.75 | 21.75 | 21.10 | 21.18 | 21.18 | qfq | 5,288,952 | 112,487,758 | -2.71% |
| 2025-06-17 | 21.55 | 21.77 | 21.49 | 21.77 | 21.77 | qfq | 2,346,722 | 50,864,047 | 0.60% |
| 2025-06-16 | 21.52 | 21.75 | 21.39 | 21.64 | 21.64 | qfq | 2,887,373 | 62,287,200 | 0.65% |
| 2025-06-13 | 22.23 | 22.23 | 21.41 | 21.50 | 21.50 | qfq | 6,112,863 | 133,196,176 | -3.37% |
| 2025-06-12 | 22.29 | 22.33 | 22.12 | 22.25 | 22.25 | qfq | 2,842,615 | 63,103,326 | -0.18% |
| 2025-06-11 | 22.12 | 22.37 | 22.12 | 22.29 | 22.29 | qfq | 3,016,353 | 67,248,355 | 0.59% |
| 2025-06-10 | 22.28 | 22.43 | 21.87 | 22.16 | 22.16 | qfq | 3,357,325 | 74,529,000 | -0.63% |
| 2025-06-09 | 22.10 | 22.35 | 22.03 | 22.30 | 22.30 | qfq | 3,003,592 | 66,878,055 | 0.54% |
| 2025-06-06 | 22.30 | 22.33 | 22.13 | 22.18 | 22.18 | qfq | 1,675,279 | 37,182,102 | -0.36% |
| 2025-06-05 | 22.31 | 22.31 | 22.12 | 22.26 | 22.26 | qfq | 2,296,654 | 51,017,940 | -0.27% |
| 2025-06-04 | 21.89 | 22.34 | 21.89 | 22.32 | 22.32 | qfq | 3,469,690 | 76,916,881 | 1.73% |
| 2025-06-03 | 21.83 | 21.95 | 21.72 | 21.94 | 21.94 | qfq | 2,402,884 | 52,559,725 | 0.50% |
| 2025-05-30 | 21.98 | 22.01 | 21.72 | 21.83 | 21.83 | qfq | 2,499,254 | 54,615,987 | -1.31% |
| 2025-05-29 | 21.60 | 22.16 | 21.60 | 22.12 | 22.12 | qfq | 4,219,502 | 92,812,925 | 2.17% |
| 2025-05-28 | 21.95 | 21.97 | 21.61 | 21.65 | 21.65 | qfq | 2,398,181 | 52,129,621 | -1.41% |
| 2025-05-27 | 21.86 | 22.02 | 21.75 | 21.96 | 21.96 | qfq | 2,488,081 | 54,524,224 | 0.37% |
| 2025-05-26 | 21.70 | 21.88 | 21.58 | 21.88 | 21.88 | qfq | 2,303,119 | 50,102,815 | 0.83% |
| 2025-05-23 | 22.15 | 22.31 | 21.70 | 21.70 | 21.70 | qfq | 4,417,431 | 97,150,362 | -2.16% |
| 2025-05-22 | 22.60 | 22.64 | 22.18 | 22.18 | 22.18 | qfq | 3,761,000 | 84,106,878 | -1.81% |
| 2025-05-21 | 22.80 | 22.83 | 22.47 | 22.59 | 22.59 | qfq | 3,766,314 | 85,104,439 | -1.53% |
| 2025-05-20 | 22.80 | 22.97 | 22.66 | 22.94 | 22.74 | qfq | 3,348,300 | 76,547,603 | 0.53% |
| 2025-05-19 | 22.60 | 22.87 | 22.55 | 22.82 | 22.62 | qfq | 4,028,866 | 91,565,353 | 0.88% |
| 2025-05-16 | 22.60 | 22.71 | 22.33 | 22.62 | 22.43 | qfq | 4,185,574 | 94,310,302 | 0.04% |
| 2025-05-15 | 23.07 | 23.08 | 22.60 | 22.61 | 22.42 | qfq | 3,930,938 | 89,558,407 | -2.08% |
| 2025-05-14 | 22.94 | 23.10 | 22.71 | 23.09 | 22.89 | qfq | 4,221,950 | 96,765,980 | 0.65% |
| 2025-05-13 | 23.45 | 23.45 | 22.86 | 22.94 | 22.74 | qfq | 4,418,840 | 101,843,766 | -0.69% |
| 2025-05-12 | 23.04 | 23.12 | 22.88 | 23.10 | 22.90 | qfq | 3,420,400 | 78,774,029 | 0.65% |
| 2025-05-09 | 23.30 | 23.42 | 22.90 | 22.95 | 22.75 | qfq | 3,990,947 | 91,932,005 | -1.54% |
| 2025-05-08 | 23.43 | 23.43 | 23.16 | 23.31 | 23.11 | qfq | 4,997,501 | 116,220,773 | -0.77% |
| 2025-05-07 | 23.38 | 24.12 | 23.31 | 23.49 | 23.29 | qfq | 7,706,823 | 182,043,501 | 0.64% |
| 2025-05-06 | 23.04 | 23.35 | 22.72 | 23.34 | 23.14 | qfq | 5,730,292 | 132,541,601 | 2.73% |
| 2025-04-30 | 22.76 | 23.25 | 22.52 | 22.72 | 22.52 | qfq | 5,942,105 | 136,160,385 | 0.35% |
| 2025-04-29 | 22.66 | 22.92 | 22.46 | 22.64 | 22.45 | qfq | 6,193,873 | 140,505,120 | -0.57% |
| 2025-04-28 | 24.71 | 24.88 | 22.70 | 22.77 | 22.57 | qfq | 14,368,765 | 334,863,282 | -8.55% |
| 2025-04-25 | 24.51 | 25.46 | 24.34 | 24.90 | 24.69 | qfq | 10,494,318 | 262,098,855 | 0.89% |
| 2025-04-24 | 24.40 | 24.89 | 24.24 | 24.68 | 24.47 | qfq | 7,736,750 | 189,981,462 | 0.98% |
| 2025-04-23 | 25.10 | 25.27 | 24.40 | 24.44 | 24.23 | qfq | 10,974,200 | 271,521,426 | -2.36% |
| 2025-04-22 | 25.31 | 25.46 | 25.01 | 25.03 | 24.81 | qfq | 8,100,174 | 204,203,717 | -1.07% |
| 2025-04-21 | 26.09 | 26.11 | 25.20 | 25.30 | 25.08 | qfq | 12,261,707 | 312,173,868 | -3.62% |
| 2025-04-18 | 26.28 | 26.66 | 26.12 | 26.25 | 26.02 | qfq | 8,370,734 | 220,198,131 | -1.13% |
| 2025-04-17 | 25.85 | 26.85 | 25.41 | 26.55 | 26.32 | qfq | 14,785,038 | 391,052,732 | 2.51% |
| 2025-04-16 | 26.00 | 26.64 | 25.33 | 25.90 | 25.68 | qfq | 13,568,500 | 352,786,404 | -1.07% |
| 2025-04-15 | 25.18 | 26.20 | 25.10 | 26.18 | 25.95 | qfq | 14,785,592 | 380,145,348 | 3.97% |
| 2025-04-14 | 25.14 | 25.50 | 24.84 | 25.18 | 24.96 | qfq | 13,199,083 | 331,694,794 | 0.12% |
| 2025-04-11 | 25.52 | 26.44 | 25.10 | 25.15 | 24.93 | qfq | 14,045,214 | 362,220,636 | -3.16% |
| 2025-04-10 | 25.50 | 26.95 | 25.30 | 25.97 | 25.75 | qfq | 20,236,252 | 530,328,206 | -0.88% |
| 2025-04-09 | 25.10 | 26.91 | 23.84 | 26.20 | 25.97 | qfq | 23,793,893 | 601,063,690 | 5.01% |
| 2025-04-08 | 23.85 | 24.99 | 23.45 | 24.95 | 24.74 | qfq | 19,836,633 | 484,659,744 | 4.79% |
| 2025-04-07 | 24.00 | 24.94 | 22.74 | 23.81 | 23.61 | qfq | 19,390,662 | 465,956,720 | -4.95% |
| 2025-04-03 | 23.58 | 25.41 | 23.58 | 25.05 | 24.83 | qfq | 22,448,538 | 553,485,516 | 5.08% |
| 2025-04-02 | 23.52 | 24.36 | 23.52 | 23.84 | 23.63 | qfq | 14,078,217 | 338,436,192 | 1.40% |
| 2025-04-01 | 22.85 | 24.30 | 22.77 | 23.51 | 23.31 | qfq | 14,345,464 | 339,837,567 | 3.52% |
| 2025-03-31 | 23.16 | 23.65 | 22.47 | 22.71 | 22.51 | qfq | 11,267,650 | 259,688,746 | -2.32% |
| 2025-03-28 | 22.49 | 24.14 | 22.49 | 23.25 | 23.05 | qfq | 17,293,217 | 407,060,585 | 3.43% |
| 2025-03-27 | 22.65 | 22.97 | 22.32 | 22.48 | 22.29 | qfq | 5,865,102 | 132,584,579 | -1.14% |
| 2025-03-26 | 22.65 | 23.22 | 22.48 | 22.74 | 22.54 | qfq | 5,632,504 | 128,538,350 | 0.22% |
| 2025-03-25 | 23.05 | 23.33 | 22.68 | 22.69 | 22.49 | qfq | 7,065,699 | 162,209,522 | -2.32% |
| 2025-03-24 | 23.41 | 24.11 | 22.72 | 23.23 | 23.03 | qfq | 11,347,728 | 262,569,620 | -1.36% |
| 2025-03-21 | 23.03 | 23.66 | 22.78 | 23.55 | 23.35 | qfq | 10,088,257 | 234,838,870 | 1.42% |
| 2025-03-20 | 22.96 | 23.84 | 22.83 | 23.22 | 23.02 | qfq | 10,364,518 | 241,457,859 | 0.96% |
| 2025-03-19 | 22.68 | 23.15 | 22.52 | 23.00 | 22.80 | qfq | 7,135,107 | 163,014,550 | 1.01% |
| 2025-03-18 | 22.80 | 22.86 | 22.56 | 22.77 | 22.57 | qfq | 4,162,623 | 94,444,380 | -0.13% |
| 2025-03-17 | 22.76 | 23.00 | 22.69 | 22.80 | 22.60 | qfq | 4,690,529 | 107,034,783 | 0.71% |
| 2025-03-14 | 22.11 | 22.68 | 21.99 | 22.64 | 22.45 | qfq | 7,794,277 | 175,127,960 | 2.21% |
| 2025-03-13 | 22.60 | 22.66 | 21.97 | 22.15 | 21.96 | qfq | 4,846,821 | 107,803,769 | -1.95% |
| 2025-03-12 | 22.78 | 22.94 | 22.46 | 22.59 | 22.40 | qfq | 5,189,082 | 117,129,402 | -0.66% |
| 2025-03-11 | 22.47 | 22.77 | 22.31 | 22.74 | 22.54 | qfq | 5,841,494 | 131,388,772 | 0.18% |
| 2025-03-10 | 22.58 | 23.23 | 22.51 | 22.70 | 22.50 | qfq | 11,152,301 | 254,432,241 | 1.34% |
| 2025-03-07 | 21.51 | 23.05 | 21.38 | 22.40 | 22.21 | qfq | 14,391,880 | 320,179,538 | 3.37% |
| 2025-03-06 | 21.01 | 21.79 | 21.00 | 21.67 | 21.48 | qfq | 12,908,616 | 276,714,819 | 1.78% |
| 2025-03-05 | 22.19 | 22.30 | 20.90 | 21.29 | 21.11 | qfq | 19,781,343 | 417,465,960 | -6.21% |
| 2025-03-04 | 22.64 | 22.75 | 22.35 | 22.70 | 22.50 | qfq | 3,303,250 | 74,404,456 | -0.31% |
| 2025-03-03 | 22.65 | 23.29 | 22.57 | 22.77 | 22.57 | qfq | 4,533,700 | 103,915,309 | 0.75% |
| 2025-02-28 | 23.42 | 23.80 | 22.53 | 22.60 | 22.41 | qfq | 5,085,200 | 117,253,945 | -4.28% |
| 2025-02-27 | 23.52 | 24.03 | 23.20 | 23.61 | 23.41 | qfq | 5,841,400 | 137,898,575 | 0.47% |
| 2025-02-26 | 22.59 | 23.53 | 22.59 | 23.50 | 23.30 | qfq | 5,786,775 | 133,648,062 | 3.89% |
| 2025-02-25 | 22.84 | 22.95 | 22.57 | 22.62 | 22.43 | qfq | 3,350,038 | 76,228,205 | -1.91% |
| 2025-02-24 | 22.86 | 23.25 | 22.73 | 23.06 | 22.86 | qfq | 4,413,550 | 101,463,381 | 0.87% |
| 2025-02-21 | 22.68 | 23.23 | 22.60 | 22.86 | 22.66 | qfq | 4,432,950 | 101,505,975 | 0.26% |
| 2025-02-20 | 22.45 | 22.83 | 22.36 | 22.80 | 22.60 | qfq | 3,455,777 | 78,422,663 | 1.15% |
| 2025-02-19 | 22.12 | 22.54 | 22.05 | 22.54 | 22.35 | qfq | 3,818,878 | 85,245,998 | 1.85% |
| 2025-02-18 | 22.80 | 22.86 | 22.12 | 22.13 | 21.94 | qfq | 4,648,458 | 104,523,856 | -3.28% |
| 2025-02-17 | 22.85 | 23.04 | 22.73 | 22.88 | 22.68 | qfq | 3,806,892 | 87,014,535 | 0.13% |
| 2025-02-14 | 23.00 | 23.06 | 22.75 | 22.85 | 22.65 | qfq | 4,079,880 | 93,315,497 | -0.74% |
| 2025-02-13 | 23.19 | 23.68 | 23.02 | 23.02 | 22.82 | qfq | 6,474,248 | 151,066,188 | -1.20% |
| 2025-02-12 | 22.59 | 23.30 | 22.44 | 23.30 | 23.10 | qfq | 5,769,950 | 131,659,293 | 2.82% |
| 2025-02-11 | 23.00 | 23.05 | 22.55 | 22.66 | 22.46 | qfq | 4,278,183 | 97,082,787 | -1.69% |
| 2025-02-10 | 22.82 | 23.05 | 22.64 | 23.05 | 22.85 | qfq | 4,512,060 | 103,268,091 | 1.05% |
| 2025-02-07 | 22.65 | 23.08 | 22.51 | 22.81 | 22.61 | qfq | 6,300,100 | 144,190,338 | 0.71% |
| 2025-02-06 | 22.36 | 22.69 | 22.16 | 22.65 | 22.45 | qfq | 4,661,469 | 104,781,612 | 0.85% |
| 2025-02-05 | 22.79 | 22.90 | 22.16 | 22.46 | 22.27 | qfq | 4,726,927 | 106,102,853 | -0.80% |
| 2025-01-27 | 22.11 | 23.53 | 22.04 | 22.64 | 22.45 | qfq | 7,053,101 | 161,845,998 | 3.00% |
| 2025-01-24 | 22.00 | 22.15 | 21.82 | 21.98 | 21.79 | qfq | 4,459,600 | 97,938,302 | -0.59% |
| 2025-01-23 | 21.99 | 22.75 | 21.78 | 22.11 | 21.92 | qfq | 7,403,707 | 164,421,906 | 2.12% |
| 2025-01-22 | 22.24 | 22.50 | 21.63 | 21.65 | 21.46 | qfq | 4,508,583 | 98,590,175 | -3.22% |
| 2025-01-21 | 22.70 | 23.06 | 22.21 | 22.37 | 22.18 | qfq | 6,431,066 | 144,994,794 | -1.37% |
| 2025-01-20 | 22.33 | 23.10 | 22.33 | 22.68 | 22.48 | qfq | 7,819,394 | 177,831,076 | 0.80% |
| 2025-01-17 | 21.32 | 23.53 | 21.23 | 22.50 | 22.31 | qfq | 12,587,463 | 284,824,050 | 5.19% |
| 2025-01-16 | 21.28 | 21.64 | 21.12 | 21.39 | 21.21 | qfq | 4,123,562 | 88,342,786 | 0.66% |
| 2025-01-15 | 21.40 | 21.45 | 21.10 | 21.25 | 21.07 | qfq | 3,159,892 | 67,106,546 | -0.89% |
| 2025-01-14 | 21.01 | 21.47 | 20.91 | 21.44 | 21.26 | qfq | 4,074,921 | 86,517,269 | 2.68% |
| 2025-01-13 | 20.48 | 20.93 | 20.25 | 20.88 | 20.70 | qfq | 2,588,650 | 53,600,211 | 1.02% |
| 2025-01-10 | 21.40 | 21.48 | 20.65 | 20.67 | 20.49 | qfq | 3,405,984 | 71,540,637 | -3.41% |
| 2025-01-09 | 21.45 | 21.72 | 21.35 | 21.40 | 21.22 | qfq | 2,941,000 | 63,256,748 | -0.83% |
| 2025-01-08 | 21.78 | 21.79 | 21.06 | 21.58 | 21.39 | qfq | 2,916,050 | 62,533,583 | -0.92% |
| 2025-01-07 | 21.58 | 21.79 | 21.12 | 21.78 | 21.59 | qfq | 3,375,971 | 72,488,247 | 0.97% |
| 2025-01-06 | 21.50 | 21.78 | 21.06 | 21.57 | 21.38 | qfq | 4,169,897 | 89,677,244 | 1.27% |
| 2025-01-03 | 22.41 | 22.47 | 21.30 | 21.30 | 21.12 | qfq | 4,308,900 | 94,282,664 | -4.18% |
| 2025-01-02 | 22.74 | 22.94 | 22.01 | 22.23 | 22.04 | qfq | 3,663,798 | 82,582,706 | -2.24% |
| 2024-12-31 | 23.59 | 23.73 | 22.66 | 22.74 | 22.54 | qfq | 4,168,500 | 96,376,893 | -3.56% |
| 2024-12-30 | 24.15 | 24.15 | 23.52 | 23.58 | 23.38 | qfq | 3,222,300 | 76,486,277 | -2.40% |
| 2024-12-27 | 24.16 | 24.40 | 23.92 | 24.16 | 23.95 | qfq | 2,957,253 | 71,681,195 | 0.00% |
| 2024-12-26 | 24.36 | 24.46 | 24.11 | 24.16 | 23.95 | qfq | 2,153,000 | 52,197,654 | -0.66% |
| 2024-12-25 | 24.51 | 24.60 | 24.00 | 24.32 | 24.11 | qfq | 2,672,463 | 64,794,808 | -0.69% |
| 2024-12-24 | 24.45 | 24.79 | 24.27 | 24.49 | 24.28 | qfq | 2,641,300 | 64,780,155 | 0.16% |
| 2024-12-23 | 25.27 | 25.36 | 24.43 | 24.45 | 24.24 | qfq | 3,247,971 | 80,635,620 | -3.24% |
| 2024-12-20 | 25.39 | 25.50 | 25.21 | 25.27 | 25.05 | qfq | 2,396,059 | 60,751,390 | -0.47% |
| 2024-12-19 | 25.30 | 25.45 | 24.93 | 25.39 | 25.17 | qfq | 3,124,800 | 78,761,435 | -1.05% |
| 2024-12-18 | 25.99 | 26.18 | 25.53 | 25.66 | 25.44 | qfq | 2,944,192 | 76,042,207 | -0.93% |
| 2024-12-17 | 26.70 | 26.79 | 25.85 | 25.90 | 25.68 | qfq | 3,945,400 | 103,538,723 | -2.96% |
| 2024-12-16 | 27.31 | 27.36 | 26.58 | 26.69 | 26.46 | qfq | 4,544,535 | 122,429,876 | -2.87% |
| 2024-12-13 | 28.75 | 28.77 | 27.48 | 27.48 | 27.24 | qfq | 9,448,393 | 263,090,151 | -5.53% |
| 2024-12-12 | 27.81 | 29.59 | 27.55 | 29.09 | 28.84 | qfq | 8,461,744 | 242,028,499 | 4.79% |
| 2024-12-11 | 27.49 | 28.12 | 27.25 | 27.76 | 27.52 | qfq | 3,193,080 | 88,689,815 | 0.98% |
| 2024-12-10 | 27.94 | 28.68 | 27.45 | 27.49 | 27.25 | qfq | 6,353,006 | 178,445,525 | 2.04% |
| 2024-12-09 | 27.15 | 27.25 | 26.60 | 26.94 | 26.71 | qfq | 3,257,871 | 87,678,366 | -1.17% |
| 2024-12-06 | 26.96 | 27.44 | 26.73 | 27.26 | 27.03 | qfq | 3,039,400 | 82,528,604 | 1.11% |
| 2024-12-05 | 26.75 | 27.07 | 26.63 | 26.96 | 26.73 | qfq | 1,933,150 | 51,902,409 | 0.22% |
| 2024-12-04 | 27.57 | 27.57 | 26.78 | 26.90 | 26.67 | qfq | 3,343,544 | 90,695,143 | -2.75% |
| 2024-12-03 | 27.69 | 27.84 | 27.32 | 27.66 | 27.42 | qfq | 3,025,007 | 83,250,060 | -0.11% |
| 2024-12-02 | 27.38 | 27.84 | 27.03 | 27.69 | 27.45 | qfq | 3,462,240 | 95,408,922 | 0.91% |
| 2024-11-29 | 26.91 | 27.76 | 26.90 | 27.44 | 27.20 | qfq | 3,466,507 | 95,029,279 | 1.55% |
| 2024-11-28 | 27.68 | 27.84 | 26.93 | 27.02 | 26.79 | qfq | 3,232,367 | 88,113,430 | -2.24% |
| 2024-11-27 | 26.90 | 27.65 | 26.30 | 27.64 | 27.40 | qfq | 3,532,423 | 95,181,971 | 3.02% |
| 2024-11-26 | 26.93 | 27.21 | 26.70 | 26.83 | 26.60 | qfq | 2,444,219 | 65,830,952 | -0.37% |
| 2024-11-25 | 27.14 | 27.36 | 26.50 | 26.93 | 26.70 | qfq | 3,977,315 | 106,782,107 | -0.77% |
| 2024-11-22 | 27.91 | 28.45 | 27.01 | 27.14 | 26.91 | qfq | 4,285,319 | 119,305,192 | -3.18% |
| 2024-11-21 | 28.28 | 28.50 | 27.82 | 28.03 | 27.79 | qfq | 3,083,200 | 86,651,301 | -1.27% |
| 2024-11-20 | 28.25 | 28.59 | 28.02 | 28.39 | 28.15 | qfq | 2,814,638 | 79,806,460 | 0.00% |
| 2024-11-19 | 28.11 | 28.39 | 27.71 | 28.39 | 28.15 | qfq | 3,885,060 | 109,061,983 | 1.00% |
| 2024-11-18 | 29.22 | 29.58 | 27.98 | 28.11 | 27.87 | qfq | 4,950,600 | 141,785,654 | -3.34% |
| 2024-11-15 | 29.52 | 29.97 | 29.06 | 29.08 | 28.83 | qfq | 4,450,248 | 130,849,598 | -2.35% |
| 2024-11-14 | 30.35 | 31.02 | 29.62 | 29.78 | 29.52 | qfq | 5,634,466 | 170,705,156 | -1.00% |
| 2024-11-13 | 30.77 | 31.00 | 29.75 | 30.08 | 29.82 | qfq | 6,538,721 | 197,373,881 | -2.21% |
| 2024-11-12 | 31.07 | 31.76 | 30.60 | 30.76 | 30.50 | qfq | 6,648,785 | 207,343,845 | -1.00% |
| 2024-11-11 | 30.36 | 31.08 | 30.36 | 31.07 | 30.80 | qfq | 5,766,484 | 177,285,330 | -0.10% |
| 2024-11-08 | 32.58 | 32.98 | 30.95 | 31.10 | 30.83 | qfq | 11,850,335 | 372,597,348 | -4.34% |
| 2024-11-07 | 30.52 | 32.66 | 30.12 | 32.51 | 32.23 | qfq | 13,350,240 | 425,037,352 | 5.42% |
| 2024-11-06 | 30.09 | 31.61 | 29.15 | 30.84 | 30.57 | qfq | 12,260,813 | 371,977,291 | 2.56% |
| 2024-11-05 | 29.39 | 30.28 | 28.90 | 30.07 | 29.81 | qfq | 6,665,499 | 198,394,717 | 2.59% |
| 2024-11-04 | 29.30 | 29.57 | 28.97 | 29.31 | 29.06 | qfq | 4,977,820 | 145,180,075 | 0.03% |
| 2024-11-01 | 29.75 | 31.46 | 28.95 | 29.30 | 29.05 | qfq | 7,815,387 | 233,867,399 | -1.28% |
| 2024-10-31 | 29.20 | 30.66 | 28.66 | 29.68 | 29.42 | qfq | 7,508,999 | 223,882,112 | 2.13% |
| 2024-10-30 | 29.62 | 30.50 | 28.81 | 29.06 | 28.81 | qfq | 5,946,500 | 175,858,819 | -1.89% |
| 2024-10-29 | 31.04 | 31.30 | 29.52 | 29.62 | 29.36 | qfq | 5,351,300 | 161,364,079 | -4.27% |
| 2024-10-28 | 30.12 | 31.29 | 29.92 | 30.94 | 30.67 | qfq | 6,458,200 | 199,292,498 | 3.62% |
| 2024-10-25 | 28.88 | 30.55 | 28.88 | 29.86 | 29.60 | qfq | 5,744,750 | 171,467,047 | 2.33% |
| 2024-10-24 | 29.79 | 30.06 | 29.02 | 29.18 | 28.93 | qfq | 3,960,750 | 116,493,306 | -2.80% |
| 2024-10-23 | 30.19 | 30.84 | 29.85 | 30.02 | 29.76 | qfq | 5,637,645 | 171,063,161 | -0.69% |
| 2024-10-22 | 29.46 | 30.57 | 29.20 | 30.23 | 29.97 | qfq | 5,525,042 | 165,448,473 | 2.13% |
| 2024-10-21 | 30.01 | 30.41 | 29.15 | 29.60 | 29.35 | qfq | 7,465,940 | 221,305,945 | -0.74% |
| 2024-10-18 | 29.10 | 30.60 | 28.20 | 29.82 | 29.56 | qfq | 10,486,449 | 306,618,174 | 1.05% |
| 2024-10-17 | 31.80 | 32.25 | 29.45 | 29.51 | 29.26 | qfq | 9,739,021 | 296,652,762 | -7.14% |
| 2024-10-16 | 31.00 | 32.99 | 30.99 | 31.78 | 31.51 | qfq | 9,474,243 | 303,049,036 | 2.48% |
| 2024-10-15 | 30.98 | 33.00 | 30.25 | 31.01 | 30.74 | qfq | 8,257,716 | 259,419,882 | -0.86% |
| 2024-10-14 | 30.02 | 31.69 | 28.82 | 31.28 | 31.01 | qfq | 9,624,804 | 293,176,219 | 8.42% |
| 2024-10-11 | 29.94 | 30.07 | 28.45 | 28.85 | 28.60 | qfq | 6,016,286 | 175,865,583 | -4.31% |
| 2024-10-10 | 29.70 | 31.41 | 29.46 | 30.15 | 29.89 | qfq | 7,797,931 | 237,356,309 | 0.57% |
| 2024-10-09 | 32.20 | 32.20 | 29.70 | 29.98 | 29.72 | qfq | 10,936,272 | 337,432,286 | -9.15% |
| 2024-10-08 | 34.11 | 34.11 | 31.03 | 33.00 | 32.72 | qfq | 15,356,153 | 502,578,335 | 6.42% |
| 2024-09-30 | 30.75 | 31.01 | 30.03 | 31.01 | 30.74 | qfq | 7,929,983 | 244,497,434 | 10.00% |
| 2024-09-27 | 26.85 | 28.19 | 26.63 | 28.19 | 27.95 | qfq | 9,004,160 | 247,820,287 | 9.99% |
| 2024-09-26 | 23.22 | 25.63 | 23.02 | 25.63 | 25.41 | qfq | 8,297,089 | 203,065,558 | 10.00% |
| 2024-09-25 | 23.39 | 24.25 | 23.30 | 23.30 | 23.10 | qfq | 5,477,742 | 130,095,572 | 0.22% |
| 2024-09-24 | 22.66 | 23.30 | 22.22 | 23.25 | 23.05 | qfq | 5,987,165 | 136,769,212 | 5.63% |
| 2024-09-23 | 21.61 | 22.50 | 21.50 | 22.01 | 21.82 | qfq | 2,963,100 | 65,319,778 | 0.50% |
| 2024-09-20 | 21.78 | 21.93 | 21.41 | 21.90 | 21.71 | qfq | 3,313,003 | 71,910,260 | 0.92% |
| 2024-09-19 | 20.99 | 22.37 | 20.81 | 21.70 | 21.51 | qfq | 6,235,271 | 135,277,426 | 3.78% |
| 2024-09-18 | 20.45 | 20.95 | 20.00 | 20.91 | 20.73 | qfq | 3,014,379 | 61,724,702 | 3.11% |
| 2024-09-13 | 20.74 | 20.87 | 20.26 | 20.28 | 20.11 | qfq | 2,451,300 | 50,359,116 | -2.27% |
| 2024-09-12 | 21.06 | 21.35 | 20.70 | 20.75 | 20.57 | qfq | 2,278,450 | 47,774,392 | -1.43% |
| 2024-09-11 | 21.05 | 21.45 | 20.95 | 21.05 | 20.87 | qfq | 1,966,000 | 41,587,202 | -0.38% |
| 2024-09-10 | 21.47 | 21.52 | 20.69 | 21.13 | 20.95 | qfq | 2,593,400 | 54,524,268 | -1.26% |
| 2024-09-09 | 21.56 | 21.84 | 21.30 | 21.40 | 21.22 | qfq | 1,971,700 | 42,397,584 | -1.38% |
| 2024-09-06 | 22.20 | 22.40 | 21.64 | 21.70 | 21.51 | qfq | 2,635,800 | 57,624,330 | -2.56% |
| 2024-09-05 | 22.29 | 22.63 | 22.19 | 22.27 | 22.08 | qfq | 3,300,950 | 73,889,989 | 0.41% |
| 2024-09-04 | 22.48 | 22.98 | 22.09 | 22.18 | 21.99 | qfq | 3,487,947 | 78,021,980 | -1.55% |
| 2024-09-03 | 21.77 | 22.93 | 21.66 | 22.53 | 22.34 | qfq | 4,930,800 | 110,691,428 | 3.44% |
| 2024-09-02 | 22.43 | 22.43 | 21.66 | 21.78 | 21.59 | qfq | 5,338,500 | 117,462,560 | -1.71% |
| 2024-08-30 | 21.02 | 23.08 | 20.67 | 22.16 | 21.97 | qfq | 8,466,000 | 188,786,604 | 5.62% |
| 2024-08-29 | 20.52 | 21.11 | 20.40 | 20.98 | 20.80 | qfq | 2,360,015 | 49,236,233 | 2.09% |
| 2024-08-28 | 20.41 | 20.80 | 20.21 | 20.55 | 20.37 | qfq | 2,236,250 | 45,884,318 | 0.15% |
| 2024-08-27 | 20.98 | 20.98 | 20.41 | 20.52 | 20.34 | qfq | 2,529,800 | 52,102,477 | -1.68% |
| 2024-08-26 | 20.44 | 21.08 | 20.20 | 20.87 | 20.69 | qfq | 2,622,002 | 54,599,146 | 1.95% |
| 2024-08-23 | 20.17 | 20.58 | 20.08 | 20.47 | 20.29 | qfq | 2,659,000 | 54,131,010 | 1.59% |
| 2024-08-22 | 20.62 | 21.01 | 20.10 | 20.15 | 19.98 | qfq | 2,274,900 | 46,595,257 | -1.85% |
| 2024-08-21 | 20.39 | 20.56 | 20.11 | 20.53 | 20.35 | qfq | 2,535,000 | 51,679,913 | 0.39% |
| 2024-08-20 | 21.23 | 21.28 | 20.40 | 20.45 | 20.27 | qfq | 3,363,894 | 69,494,749 | -3.72% |
| 2024-08-19 | 21.25 | 21.58 | 21.15 | 21.24 | 21.06 | qfq | 2,507,400 | 53,531,950 | -1.03% |
| 2024-08-16 | 22.14 | 22.47 | 21.45 | 21.46 | 21.28 | qfq | 4,211,800 | 91,389,970 | -3.51% |
| 2024-08-15 | 22.11 | 22.55 | 21.69 | 22.24 | 22.05 | qfq | 3,460,400 | 76,653,805 | 0.18% |
| 2024-08-14 | 22.45 | 22.68 | 22.17 | 22.20 | 22.01 | qfq | 2,534,200 | 56,554,147 | -1.64% |
| 2024-08-13 | 22.51 | 22.60 | 22.10 | 22.57 | 22.38 | qfq | 4,255,600 | 94,987,288 | -0.13% |
| 2024-08-12 | 23.59 | 23.62 | 22.50 | 22.60 | 22.41 | qfq | 5,853,287 | 133,871,609 | -4.68% |
| 2024-08-09 | 23.62 | 24.53 | 23.55 | 23.71 | 23.51 | qfq | 6,321,853 | 151,976,934 | 0.38% |
| 2024-08-08 | 23.40 | 24.28 | 23.03 | 23.62 | 23.42 | qfq | 5,607,823 | 132,630,323 | 1.33% |
| 2024-08-07 | 23.05 | 23.60 | 22.73 | 23.31 | 23.11 | qfq | 4,309,584 | 99,815,872 | 1.13% |
| 2024-08-06 | 22.67 | 23.22 | 22.64 | 23.05 | 22.85 | qfq | 3,482,119 | 79,687,062 | 2.40% |
| 2024-08-05 | 22.67 | 23.65 | 22.41 | 22.51 | 22.32 | qfq | 4,889,652 | 112,350,475 | -1.19% |
| 2024-08-02 | 22.89 | 23.41 | 22.75 | 22.78 | 22.58 | qfq | 3,081,816 | 71,056,027 | -1.21% |
| 2024-08-01 | 23.76 | 23.81 | 22.79 | 23.06 | 22.86 | qfq | 4,467,502 | 103,307,013 | -2.74% |
| 2024-07-31 | 22.40 | 23.77 | 22.17 | 23.71 | 23.51 | qfq | 4,274,847 | 99,220,026 | 6.18% |
| 2024-07-30 | 22.01 | 22.46 | 21.96 | 22.33 | 22.14 | qfq | 2,014,200 | 44,763,868 | 0.72% |
| 2024-07-29 | 22.85 | 22.89 | 22.14 | 22.17 | 21.98 | qfq | 2,261,900 | 50,441,496 | -2.76% |
| 2024-07-26 | 22.50 | 23.09 | 22.43 | 22.80 | 22.60 | qfq | 2,451,827 | 55,893,029 | 2.01% |
| 2024-07-25 | 22.02 | 22.78 | 21.85 | 22.35 | 22.16 | qfq | 2,630,000 | 59,020,545 | 1.22% |
| 2024-07-24 | 22.51 | 22.78 | 22.08 | 22.08 | 21.89 | qfq | 2,658,814 | 59,331,327 | -2.47% |
| 2024-07-23 | 23.40 | 23.60 | 22.60 | 22.64 | 22.45 | qfq | 2,647,701 | 61,102,485 | -3.45% |
| 2024-07-22 | 23.42 | 23.60 | 23.06 | 23.45 | 23.25 | qfq | 2,558,414 | 59,752,209 | 0.21% |
| 2024-07-19 | 23.27 | 23.46 | 22.87 | 23.40 | 23.20 | qfq | 3,103,081 | 71,952,973 | 0.00% |
| 2024-07-18 | 23.45 | 23.49 | 22.90 | 23.40 | 23.20 | qfq | 3,016,599 | 69,892,020 | -0.38% |
| 2024-07-17 | 23.00 | 24.08 | 23.00 | 23.49 | 23.29 | qfq | 4,695,350 | 110,702,961 | 1.78% |
| 2024-07-16 | 23.17 | 23.29 | 22.88 | 23.08 | 22.88 | qfq | 2,620,201 | 60,417,526 | -0.39% |
| 2024-07-15 | 23.91 | 23.91 | 23.11 | 23.17 | 22.97 | qfq | 4,447,000 | 103,789,818 | -3.50% |
| 2024-07-12 | 23.88 | 24.87 | 23.71 | 24.01 | 23.80 | qfq | 5,898,550 | 143,086,518 | 1.31% |
| 2024-07-11 | 23.39 | 23.88 | 23.09 | 23.70 | 23.50 | qfq | 4,082,296 | 96,243,886 | 3.00% |
| 2024-07-10 | 22.67 | 23.49 | 22.29 | 23.01 | 22.81 | qfq | 5,297,916 | 122,040,362 | 1.32% |
| 2024-07-09 | 23.35 | 23.41 | 22.45 | 22.71 | 22.51 | qfq | 6,485,660 | 148,169,480 | -2.66% |
| 2024-07-08 | 24.04 | 24.11 | 23.16 | 23.33 | 23.13 | qfq | 5,511,780 | 129,608,789 | -3.32% |
| 2024-07-05 | 25.00 | 25.10 | 24.10 | 24.13 | 23.92 | qfq | 6,760,994 | 165,591,822 | -3.71% |
| 2024-07-04 | 25.92 | 26.25 | 24.93 | 25.06 | 24.84 | qfq | 3,770,608 | 95,678,713 | -3.62% |
| 2024-07-03 | 26.39 | 26.49 | 25.98 | 26.00 | 25.78 | qfq | 3,034,627 | 79,384,607 | -1.85% |
| 2024-07-02 | 27.31 | 27.33 | 26.33 | 26.49 | 26.26 | qfq | 3,678,276 | 98,691,020 | -3.00% |
| 2024-07-01 | 25.76 | 27.55 | 25.68 | 27.31 | 27.07 | qfq | 5,687,628 | 152,293,082 | 5.57% |
| 2024-06-28 | 26.43 | 26.78 | 25.72 | 25.87 | 25.65 | qfq | 5,875,437 | 154,520,916 | -2.56% |
| 2024-06-27 | 28.03 | 28.03 | 26.49 | 26.55 | 26.32 | qfq | 5,355,200 | 144,879,819 | -4.91% |
| 2024-06-26 | 27.34 | 27.92 | 27.13 | 27.92 | 27.68 | qfq | 3,933,434 | 108,242,866 | 0.11% |
| 2024-06-25 | 27.87 | 28.58 | 27.28 | 27.89 | 27.65 | qfq | 5,446,660 | 151,707,250 | 0.07% |
| 2024-06-24 | 28.32 | 28.51 | 27.35 | 27.87 | 27.63 | qfq | 4,448,012 | 123,863,985 | -2.55% |
| 2024-06-21 | 29.45 | 29.75 | 28.60 | 28.60 | 28.35 | qfq | 5,055,100 | 146,445,060 | -2.89% |
| 2024-06-20 | 31.08 | 31.09 | 29.42 | 29.45 | 29.20 | qfq | 4,686,000 | 140,453,598 | -5.49% |
| 2024-06-19 | 32.24 | 32.50 | 31.04 | 31.16 | 30.89 | qfq | 4,740,749 | 149,162,398 | -3.68% |
| 2024-06-18 | 32.92 | 33.03 | 32.16 | 32.35 | 32.07 | qfq | 2,750,900 | 89,455,072 | -1.79% |
| 2024-06-17 | 33.48 | 33.77 | 32.75 | 32.94 | 32.66 | qfq | 2,999,116 | 99,369,403 | -2.57% |
| 2024-06-14 | 33.00 | 34.17 | 32.32 | 33.81 | 33.52 | qfq | 3,784,611 | 126,624,058 | 2.45% |
| 2024-06-13 | 34.06 | 34.15 | 32.93 | 33.00 | 32.72 | qfq | 3,506,049 | 116,754,371 | -2.68% |
| 2024-06-12 | 34.62 | 34.62 | 33.75 | 33.91 | 33.62 | qfq | 2,584,785 | 87,997,328 | -1.85% |
| 2024-06-11 | 34.57 | 35.04 | 33.73 | 34.55 | 34.25 | qfq | 2,610,537 | 90,076,070 | 0.06% |
| 2024-06-07 | 36.05 | 36.12 | 34.50 | 34.53 | 34.23 | qfq | 3,539,088 | 124,281,993 | -2.92% |
| 2024-06-06 | 36.99 | 37.19 | 35.44 | 35.57 | 35.26 | qfq | 4,762,536 | 171,774,632 | -3.86% |
| 2024-06-05 | 38.68 | 38.68 | 36.94 | 37.00 | 36.68 | qfq | 4,200,821 | 158,069,170 | -4.54% |
| 2024-06-04 | 37.94 | 39.70 | 37.59 | 38.76 | 38.43 | qfq | 6,120,800 | 237,318,292 | 1.71% |
| 2024-06-03 | 37.67 | 38.45 | 37.32 | 38.11 | 37.78 | qfq | 3,788,370 | 143,437,224 | 0.24% |
| 2024-05-31 | 38.30 | 39.07 | 37.90 | 38.02 | 37.69 | qfq | 4,118,270 | 157,692,316 | -0.60% |
| 2024-05-30 | 38.85 | 39.07 | 37.87 | 38.25 | 37.92 | qfq | 5,713,502 | 218,553,085 | -2.20% |
| 2024-05-29 | 39.18 | 40.20 | 38.97 | 39.11 | 38.77 | qfq | 3,849,765 | 152,247,293 | -0.41% |
| 2024-05-28 | 40.50 | 40.96 | 39.24 | 39.27 | 38.93 | qfq | 4,432,685 | 176,646,469 | -2.34% |
| 2024-05-27 | 39.90 | 40.50 | 38.64 | 40.21 | 39.86 | qfq | 7,154,358 | 282,795,305 | 0.00% |
| 2024-05-24 | 40.83 | 41.20 | 40.00 | 40.21 | 39.86 | qfq | 5,776,976 | 233,950,291 | -1.90% |
| 2024-05-23 | 41.00 | 41.94 | 40.75 | 40.99 | 40.64 | qfq | 9,502,023 | 391,738,945 | -2.64% |
| 2024-05-22 | 42.07 | 44.60 | 41.62 | 42.10 | 41.74 | qfq | 13,470,811 | 577,749,361 | 0.05% |
| 2024-05-21 | 40.95 | 42.80 | 40.68 | 42.08 | 41.72 | qfq | 9,328,702 | 392,106,567 | 1.35% |
| 2024-05-20 | 41.30 | 43.30 | 40.34 | 41.52 | 41.16 | qfq | 15,885,945 | 660,106,602 | 0.12% |
| 2024-05-17 | 38.39 | 41.47 | 37.80 | 41.47 | 41.11 | qfq | 20,000,953 | 800,255,330 | 10.00% |
| 2024-05-16 | 34.57 | 38.20 | 34.42 | 37.70 | 37.38 | qfq | 14,070,349 | 518,070,726 | 7.81% |
| 2024-05-15 | 33.42 | 35.30 | 33.20 | 34.97 | 34.67 | qfq | 5,802,732 | 200,148,564 | 4.64% |
| 2024-05-14 | 33.71 | 34.13 | 33.10 | 33.42 | 33.13 | qfq | 2,959,100 | 99,165,341 | -0.62% |
| 2024-05-13 | 34.00 | 34.00 | 33.20 | 33.63 | 33.34 | qfq | 3,340,556 | 111,959,186 | -1.87% |
| 2024-05-10 | 33.94 | 34.86 | 33.08 | 34.27 | 33.97 | qfq | 4,207,978 | 142,917,950 | 1.00% |
| 2024-05-09 | 33.90 | 34.59 | 33.89 | 33.93 | 33.64 | qfq | 2,656,889 | 90,699,678 | 0.41% |
| 2024-05-08 | 34.83 | 34.84 | 33.61 | 33.79 | 33.50 | qfq | 3,087,223 | 105,152,071 | -2.90% |
| 2024-05-07 | 34.06 | 35.03 | 34.00 | 34.80 | 34.50 | qfq | 3,370,506 | 116,575,574 | 1.31% |
| 2024-05-06 | 33.60 | 35.34 | 33.60 | 34.35 | 34.05 | qfq | 6,450,734 | 223,103,622 | 3.53% |
| 2024-04-30 | 33.28 | 33.30 | 32.65 | 33.18 | 32.89 | qfq | 3,450,114 | 113,764,047 | -0.51% |
| 2024-04-29 | 31.10 | 33.96 | 31.04 | 33.35 | 33.06 | qfq | 7,142,126 | 233,415,597 | 7.10% |
| 2024-04-26 | 30.00 | 31.42 | 29.32 | 31.14 | 30.77 | qfq | 6,438,662 | 195,449,905 | 3.59% |
| 2024-04-25 | 30.68 | 30.68 | 29.34 | 30.06 | 29.71 | qfq | 4,638,380 | 139,456,209 | -3.53% |
| 2024-04-24 | 31.00 | 31.19 | 30.38 | 31.16 | 30.79 | qfq | 2,927,400 | 90,120,804 | 0.48% |
| 2024-04-23 | 31.10 | 31.39 | 30.58 | 31.01 | 30.64 | qfq | 2,294,230 | 70,978,291 | -0.23% |
| 2024-04-22 | 30.10 | 31.22 | 29.83 | 31.08 | 30.71 | qfq | 4,490,960 | 138,438,798 | 2.44% |
| 2024-04-19 | 31.00 | 31.25 | 30.24 | 30.34 | 29.98 | qfq | 4,632,189 | 141,424,742 | -2.94% |
| 2024-04-18 | 31.20 | 31.74 | 30.85 | 31.26 | 30.89 | qfq | 4,013,322 | 125,838,511 | -0.86% |
| 2024-04-17 | 30.70 | 31.53 | 30.70 | 31.53 | 31.16 | qfq | 4,358,603 | 136,094,691 | 2.87% |
| 2024-04-16 | 31.56 | 32.01 | 30.58 | 30.65 | 30.29 | qfq | 3,893,728 | 121,207,199 | -3.71% |
| 2024-04-15 | 32.56 | 32.95 | 31.25 | 31.83 | 31.45 | qfq | 4,506,808 | 144,037,143 | -2.57% |
| 2024-04-12 | 33.30 | 33.77 | 32.67 | 32.67 | 32.28 | qfq | 2,415,453 | 79,796,248 | -2.21% |
| 2024-04-11 | 33.90 | 34.10 | 33.40 | 33.41 | 33.02 | qfq | 2,920,433 | 98,196,019 | -2.05% |
| 2024-04-10 | 35.00 | 35.20 | 33.81 | 34.11 | 33.71 | qfq | 2,346,100 | 80,434,334 | -2.82% |
| 2024-04-09 | 34.31 | 35.44 | 34.16 | 35.10 | 34.69 | qfq | 3,459,808 | 120,864,680 | 1.92% |
| 2024-04-08 | 36.26 | 36.27 | 34.00 | 34.44 | 34.03 | qfq | 5,934,721 | 205,652,097 | -5.07% |
| 2024-04-03 | 36.16 | 37.10 | 36.00 | 36.28 | 35.85 | qfq | 2,527,700 | 91,966,884 | -0.52% |
| 2024-04-02 | 37.00 | 37.20 | 35.62 | 36.47 | 36.04 | qfq | 4,141,768 | 149,705,859 | -0.87% |
| 2024-04-01 | 34.80 | 36.99 | 34.75 | 36.79 | 36.36 | qfq | 5,738,206 | 209,108,592 | 6.24% |
| 2024-03-29 | 35.43 | 35.49 | 34.35 | 34.63 | 34.22 | qfq | 3,334,400 | 115,858,331 | -2.26% |
| 2024-03-28 | 35.60 | 36.25 | 35.15 | 35.43 | 35.01 | qfq | 4,494,400 | 159,863,945 | -1.61% |
| 2024-03-27 | 37.50 | 38.00 | 36.00 | 36.01 | 35.59 | qfq | 5,263,099 | 194,413,020 | -6.76% |
| 2024-03-26 | 38.02 | 39.20 | 37.75 | 38.62 | 38.16 | qfq | 4,541,482 | 174,445,962 | 1.77% |
| 2024-03-25 | 36.87 | 39.39 | 36.56 | 37.95 | 37.50 | qfq | 5,001,767 | 190,570,767 | 2.37% |
| 2024-03-22 | 38.18 | 38.48 | 37.00 | 37.07 | 36.63 | qfq | 3,403,712 | 127,466,665 | -3.49% |
| 2024-03-21 | 38.95 | 39.05 | 38.17 | 38.41 | 37.96 | qfq | 2,098,145 | 80,860,051 | -1.36% |
| 2024-03-20 | 38.63 | 38.95 | 38.00 | 38.94 | 38.48 | qfq | 3,061,887 | 118,209,264 | 1.33% |
| 2024-03-19 | 38.53 | 38.86 | 38.35 | 38.43 | 37.98 | qfq | 2,268,414 | 87,464,272 | -0.59% |
| 2024-03-18 | 39.10 | 39.14 | 38.23 | 38.66 | 38.20 | qfq | 3,313,672 | 127,529,920 | -0.26% |
| 2024-03-15 | 39.00 | 39.14 | 37.95 | 38.76 | 38.30 | qfq | 3,156,890 | 121,560,495 | -1.17% |
| 2024-03-14 | 39.23 | 39.66 | 38.82 | 39.22 | 38.76 | qfq | 2,404,993 | 94,352,927 | -0.05% |
| 2024-03-13 | 40.00 | 40.41 | 38.90 | 39.24 | 38.78 | qfq | 4,591,092 | 181,213,315 | -2.10% |
| 2024-03-12 | 37.51 | 40.30 | 37.26 | 40.08 | 39.61 | qfq | 6,455,277 | 252,235,632 | 6.88% |
| 2024-03-11 | 35.99 | 37.50 | 35.88 | 37.50 | 37.06 | qfq | 3,315,926 | 122,071,027 | 4.52% |
| 2024-03-08 | 36.10 | 36.34 | 35.45 | 35.88 | 35.46 | qfq | 1,846,997 | 66,256,902 | -0.33% |
| 2024-03-07 | 36.90 | 37.37 | 36.00 | 36.00 | 35.58 | qfq | 2,358,571 | 86,261,253 | -2.12% |
| 2024-03-06 | 36.40 | 37.30 | 36.00 | 36.78 | 36.35 | qfq | 2,468,714 | 90,433,079 | 0.33% |
| 2024-03-05 | 37.00 | 37.06 | 36.31 | 36.66 | 36.23 | qfq | 2,790,248 | 102,293,393 | -1.45% |
| 2024-03-04 | 38.19 | 38.40 | 36.86 | 37.20 | 36.76 | qfq | 2,873,909 | 107,475,027 | -1.51% |
| 2024-03-01 | 37.40 | 37.90 | 36.95 | 37.77 | 37.32 | qfq | 2,810,946 | 105,454,339 | 0.96% |
| 2024-02-29 | 36.03 | 37.45 | 36.00 | 37.41 | 36.97 | qfq | 3,472,287 | 128,223,083 | 2.80% |
| 2024-02-28 | 37.88 | 39.08 | 36.36 | 36.39 | 35.96 | qfq | 4,219,195 | 159,848,851 | -3.91% |
| 2024-02-27 | 37.49 | 37.89 | 36.87 | 37.87 | 37.42 | qfq | 3,041,248 | 114,065,142 | 0.24% |
| 2024-02-26 | 37.21 | 38.59 | 36.92 | 37.78 | 37.33 | qfq | 3,864,777 | 145,824,294 | 1.70% |
| 2024-02-23 | 37.37 | 37.38 | 36.58 | 37.15 | 36.71 | qfq | 3,008,600 | 111,162,773 | -0.59% |
| 2024-02-22 | 37.14 | 37.51 | 36.66 | 37.37 | 36.93 | qfq | 3,134,377 | 116,347,458 | -0.61% |
| 2024-02-21 | 35.66 | 38.80 | 35.13 | 37.60 | 37.16 | qfq | 4,698,640 | 174,815,990 | 4.50% |
| 2024-02-20 | 36.57 | 36.62 | 35.65 | 35.98 | 35.56 | qfq | 2,893,806 | 104,099,543 | -0.42% |
| 2024-02-19 | 36.91 | 36.91 | 35.51 | 36.13 | 35.70 | qfq | 4,107,637 | 148,449,019 | -1.01% |
| 2024-02-08 | 35.19 | 37.45 | 34.78 | 36.50 | 36.07 | qfq | 5,653,392 | 206,247,087 | 3.75% |
| 2024-02-07 | 33.50 | 35.47 | 33.00 | 35.18 | 34.77 | qfq | 7,056,445 | 246,289,878 | 4.80% |
| 2024-02-06 | 30.70 | 34.10 | 30.47 | 33.57 | 33.17 | qfq | 6,965,192 | 225,960,199 | 7.77% |
| 2024-02-05 | 32.70 | 32.90 | 30.00 | 31.15 | 30.78 | qfq | 5,566,650 | 174,562,470 | -6.12% |
| 2024-02-02 | 33.81 | 35.30 | 32.22 | 33.18 | 32.79 | qfq | 5,447,571 | 185,188,267 | -1.28% |
| 2024-02-01 | 34.00 | 34.64 | 32.61 | 33.61 | 33.21 | qfq | 4,435,288 | 149,527,240 | -1.95% |
| 2024-01-31 | 35.38 | 36.93 | 34.20 | 34.28 | 33.88 | qfq | 5,631,218 | 198,220,598 | -3.76% |
| 2024-01-30 | 36.96 | 37.40 | 35.62 | 35.62 | 35.20 | qfq | 5,857,081 | 213,499,118 | -4.84% |
| 2024-01-29 | 38.50 | 40.65 | 37.27 | 37.43 | 36.99 | qfq | 9,225,651 | 357,366,857 | -2.91% |
| 2024-01-26 | 39.93 | 40.45 | 37.88 | 38.55 | 38.10 | qfq | 10,825,505 | 423,172,110 | 4.84% |
| 2024-01-25 | 35.85 | 36.90 | 35.36 | 36.77 | 36.34 | qfq | 3,356,238 | 121,983,282 | 2.82% |
| 2024-01-24 | 35.60 | 36.08 | 34.15 | 35.76 | 35.34 | qfq | 2,480,586 | 87,398,685 | 0.59% |
| 2024-01-23 | 34.67 | 35.99 | 34.32 | 35.55 | 35.13 | qfq | 3,343,584 | 118,270,575 | 2.07% |
| 2024-01-22 | 37.28 | 37.44 | 34.56 | 34.83 | 34.42 | qfq | 3,614,601 | 129,943,863 | -6.97% |
| 2024-01-19 | 37.71 | 38.46 | 37.43 | 37.44 | 37.00 | qfq | 1,831,318 | 69,273,890 | -1.11% |
| 2024-01-18 | 37.69 | 38.45 | 36.80 | 37.86 | 37.41 | qfq | 2,655,968 | 99,514,645 | -0.37% |
| 2024-01-17 | 39.01 | 39.18 | 38.00 | 38.00 | 37.55 | qfq | 2,055,250 | 79,175,209 | -3.70% |
| 2024-01-16 | 39.27 | 39.84 | 38.76 | 39.46 | 38.99 | qfq | 2,303,032 | 90,527,759 | 0.48% |
| 2024-01-15 | 39.02 | 39.56 | 38.05 | 39.27 | 38.81 | qfq | 2,584,924 | 100,809,619 | 0.87% |
| 2024-01-12 | 38.78 | 39.75 | 38.30 | 38.93 | 38.47 | qfq | 2,743,862 | 107,571,154 | 0.34% |
| 2024-01-11 | 37.72 | 38.88 | 37.50 | 38.80 | 38.34 | qfq | 2,939,862 | 112,642,473 | 2.81% |
| 2024-01-10 | 37.69 | 38.35 | 37.18 | 37.74 | 37.29 | qfq | 2,380,745 | 90,067,222 | 0.00% |
| 2024-01-09 | 37.32 | 38.83 | 36.98 | 37.74 | 37.29 | qfq | 2,996,843 | 113,584,294 | 1.18% |
| 2024-01-08 | 38.34 | 38.51 | 37.30 | 37.30 | 36.86 | qfq | 2,489,562 | 94,049,704 | -2.71% |
| 2024-01-05 | 38.74 | 39.66 | 38.18 | 38.34 | 37.89 | qfq | 2,576,719 | 100,420,784 | -1.29% |
| 2024-01-04 | 39.30 | 39.49 | 38.50 | 38.84 | 38.38 | qfq | 2,158,260 | 83,808,110 | -1.07% |
| 2024-01-03 | 39.40 | 39.68 | 38.75 | 39.26 | 38.80 | qfq | 2,701,761 | 105,770,698 | -0.61% |
| 2024-01-02 | 40.75 | 40.77 | 39.48 | 39.50 | 39.03 | qfq | 3,130,965 | 124,698,751 | -2.45% |
| 2023-12-29 | 40.52 | 40.87 | 40.20 | 40.49 | 40.01 | qfq | 2,423,288 | 98,326,775 | 0.02% |
| 2023-12-28 | 38.48 | 40.98 | 38.20 | 40.48 | 40.00 | qfq | 4,137,267 | 164,602,941 | 5.22% |
| 2023-12-27 | 38.38 | 38.74 | 38.00 | 38.47 | 38.02 | qfq | 1,766,331 | 67,840,623 | -0.26% |
| 2023-12-26 | 38.62 | 38.99 | 38.33 | 38.57 | 38.12 | qfq | 1,564,830 | 60,535,455 | -0.39% |
| 2023-12-25 | 39.32 | 39.58 | 38.53 | 38.72 | 38.26 | qfq | 2,196,900 | 85,480,142 | -1.38% |
| 2023-12-22 | 39.35 | 39.90 | 38.89 | 39.26 | 38.80 | qfq | 3,087,858 | 121,384,348 | -0.43% |
| 2023-12-21 | 38.76 | 39.74 | 38.62 | 39.43 | 38.96 | qfq | 2,814,461 | 110,830,373 | 0.87% |
| 2023-12-20 | 39.63 | 39.85 | 39.05 | 39.09 | 38.63 | qfq | 1,916,759 | 75,387,995 | -1.29% |
| 2023-12-19 | 39.52 | 40.06 | 39.40 | 39.60 | 39.13 | qfq | 1,952,443 | 77,505,054 | -0.28% |
| 2023-12-18 | 40.55 | 40.70 | 39.62 | 39.71 | 39.24 | qfq | 2,728,208 | 109,354,897 | -2.67% |
| 2023-12-15 | 40.55 | 41.65 | 40.38 | 40.80 | 40.32 | qfq | 3,974,343 | 162,984,010 | 1.57% |
| 2023-12-14 | 40.40 | 41.43 | 40.14 | 40.17 | 39.70 | qfq | 1,938,586 | 78,863,927 | -0.25% |
| 2023-12-13 | 41.30 | 41.54 | 40.23 | 40.27 | 39.80 | qfq | 2,960,288 | 120,074,630 | -3.22% |
| 2023-12-12 | 41.39 | 42.23 | 40.88 | 41.61 | 41.12 | qfq | 3,535,841 | 146,870,002 | 1.31% |
| 2023-12-11 | 40.30 | 41.18 | 39.99 | 41.07 | 40.59 | qfq | 3,258,302 | 132,079,290 | 1.41% |
| 2023-12-08 | 41.37 | 41.55 | 40.48 | 40.50 | 40.02 | qfq | 2,672,197 | 109,329,606 | -1.98% |
| 2023-12-07 | 41.79 | 41.85 | 40.64 | 41.32 | 40.83 | qfq | 2,846,868 | 117,020,881 | -0.43% |
| 2023-12-06 | 41.50 | 42.03 | 41.11 | 41.50 | 41.01 | qfq | 3,278,500 | 136,293,653 | 0.00% |
| 2023-12-05 | 42.95 | 43.08 | 41.30 | 41.50 | 41.01 | qfq | 3,261,718 | 137,660,955 | -3.58% |
| 2023-12-04 | 44.25 | 44.25 | 43.00 | 43.04 | 42.53 | qfq | 2,740,879 | 118,567,981 | -2.51% |
| 2023-12-01 | 44.61 | 44.92 | 43.63 | 44.15 | 43.63 | qfq | 3,160,131 | 139,095,997 | -1.82% |
| 2023-11-30 | 45.00 | 45.64 | 44.75 | 44.97 | 44.44 | qfq | 2,031,870 | 91,628,927 | -0.35% |
| 2023-11-29 | 46.79 | 46.79 | 45.12 | 45.13 | 44.60 | qfq | 2,734,021 | 124,709,471 | -3.55% |
| 2023-11-28 | 46.80 | 47.13 | 46.09 | 46.79 | 46.24 | qfq | 2,259,990 | 105,354,635 | 0.49% |
| 2023-11-27 | 48.01 | 48.10 | 45.82 | 46.56 | 46.01 | qfq | 3,446,340 | 160,218,216 | -3.02% |
| 2023-11-24 | 48.60 | 50.25 | 47.81 | 48.01 | 47.44 | qfq | 3,264,003 | 159,851,578 | -1.46% |
| 2023-11-23 | 46.73 | 48.80 | 46.31 | 48.72 | 48.15 | qfq | 4,427,621 | 211,761,437 | 3.97% |
| 2023-11-22 | 48.00 | 48.27 | 46.71 | 46.86 | 46.31 | qfq | 3,544,712 | 167,582,995 | -3.82% |
| 2023-11-21 | 47.78 | 50.95 | 47.78 | 48.72 | 48.15 | qfq | 5,599,147 | 275,956,979 | 2.31% |
| 2023-11-20 | 47.81 | 48.35 | 47.06 | 47.62 | 47.06 | qfq | 2,368,741 | 112,647,251 | -0.38% |
| 2023-11-17 | 48.42 | 48.46 | 47.20 | 47.80 | 47.24 | qfq | 3,104,659 | 147,652,584 | -1.85% |
| 2023-11-16 | 49.50 | 49.50 | 48.50 | 48.70 | 48.13 | qfq | 2,256,347 | 110,043,975 | -1.97% |
| 2023-11-15 | 49.90 | 51.08 | 49.09 | 49.68 | 49.09 | qfq | 4,139,571 | 206,419,306 | 1.18% |
| 2023-11-14 | 48.98 | 50.17 | 48.51 | 49.10 | 48.52 | qfq | 2,560,400 | 125,942,990 | 0.45% |
| 2023-11-13 | 49.42 | 49.52 | 48.28 | 48.88 | 48.30 | qfq | 2,559,060 | 124,441,267 | -1.07% |
| 2023-11-10 | 50.29 | 50.44 | 48.80 | 49.41 | 48.83 | qfq | 2,619,638 | 128,963,784 | -2.33% |
| 2023-11-09 | 49.33 | 50.75 | 49.21 | 50.59 | 49.99 | qfq | 3,257,001 | 163,920,426 | 1.98% |
| 2023-11-08 | 49.28 | 50.28 | 49.03 | 49.61 | 49.02 | qfq | 2,307,511 | 114,514,365 | 0.69% |
| 2023-11-07 | 49.80 | 49.85 | 48.61 | 49.27 | 48.69 | qfq | 2,104,500 | 103,339,003 | -0.77% |
| 2023-11-06 | 48.78 | 49.85 | 48.50 | 49.65 | 49.06 | qfq | 3,069,129 | 151,438,651 | 2.50% |
| 2023-11-03 | 48.34 | 48.80 | 48.09 | 48.44 | 47.87 | qfq | 1,876,035 | 90,957,983 | 0.50% |
| 2023-11-02 | 49.64 | 49.70 | 48.14 | 48.20 | 47.63 | qfq | 2,306,334 | 112,385,947 | -2.31% |
| 2023-11-01 | 49.03 | 49.65 | 48.63 | 49.34 | 48.76 | qfq | 2,879,129 | 141,716,149 | 0.65% |
| 2023-10-31 | 48.81 | 49.21 | 48.26 | 49.02 | 48.44 | qfq | 2,879,828 | 140,850,789 | 0.68% |
| 2023-10-30 | 48.44 | 49.55 | 48.44 | 48.69 | 48.12 | qfq | 5,092,856 | 249,589,971 | -1.97% |
| 2023-10-27 | 45.77 | 49.67 | 45.56 | 49.67 | 49.08 | qfq | 6,587,749 | 317,715,374 | 10.01% |
| 2023-10-26 | 45.70 | 46.20 | 44.79 | 45.15 | 44.62 | qfq | 2,620,307 | 118,526,184 | -1.95% |
| 2023-10-25 | 46.78 | 48.38 | 45.92 | 46.05 | 45.51 | qfq | 3,423,361 | 160,358,832 | 1.48% |
| 2023-10-24 | 44.79 | 45.60 | 44.44 | 45.38 | 44.84 | qfq | 2,435,890 | 109,903,568 | 1.86% |
| 2023-10-23 | 46.41 | 46.47 | 44.38 | 44.55 | 44.02 | qfq | 2,054,964 | 92,796,259 | -3.70% |
| 2023-10-20 | 46.00 | 47.19 | 46.00 | 46.26 | 45.71 | qfq | 1,687,857 | 78,720,676 | -0.32% |
| 2023-10-19 | 46.33 | 47.10 | 45.16 | 46.41 | 45.86 | qfq | 1,155,143 | 53,738,418 | -0.19% |
| 2023-10-18 | 47.07 | 47.07 | 46.34 | 46.50 | 45.95 | qfq | 1,179,334 | 54,957,847 | -1.63% |
| 2023-10-17 | 47.01 | 47.54 | 46.70 | 47.27 | 46.71 | qfq | 1,655,040 | 77,996,378 | 0.45% |
| 2023-10-16 | 47.85 | 48.26 | 46.77 | 47.06 | 46.51 | qfq | 1,729,854 | 81,774,467 | -1.65% |
| 2023-10-13 | 48.39 | 48.53 | 47.50 | 47.85 | 47.29 | qfq | 1,558,287 | 74,592,189 | -1.56% |
| 2023-10-12 | 48.40 | 48.84 | 47.83 | 48.61 | 48.04 | qfq | 1,976,076 | 95,637,075 | 0.70% |
| 2023-10-11 | 48.93 | 49.24 | 48.10 | 48.27 | 47.70 | qfq | 2,243,604 | 108,820,976 | -1.39% |
| 2023-10-10 | 50.12 | 50.36 | 48.82 | 48.95 | 48.37 | qfq | 2,276,210 | 112,249,413 | -2.10% |
| 2023-10-09 | 51.93 | 51.93 | 49.70 | 50.00 | 49.41 | qfq | 3,241,882 | 162,895,291 | -3.72% |
| 2023-09-28 | 52.06 | 52.55 | 51.56 | 51.93 | 51.32 | qfq | 1,461,566 | 75,911,275 | -0.15% |
| 2023-09-27 | 51.90 | 52.98 | 51.85 | 52.01 | 51.40 | qfq | 1,590,325 | 83,192,304 | -0.23% |
| 2023-09-26 | 52.24 | 52.70 | 51.80 | 52.13 | 51.52 | qfq | 1,407,449 | 73,386,561 | -0.59% |
| 2023-09-25 | 53.50 | 53.66 | 52.32 | 52.44 | 51.82 | qfq | 1,715,600 | 90,395,353 | -1.56% |
| 2023-09-22 | 52.68 | 53.30 | 52.47 | 53.27 | 52.64 | qfq | 1,519,400 | 80,453,220 | 0.83% |
| 2023-09-21 | 53.38 | 54.31 | 52.78 | 52.83 | 52.21 | qfq | 1,706,600 | 90,923,412 | -1.23% |
| 2023-09-20 | 53.30 | 54.00 | 53.20 | 53.49 | 52.86 | qfq | 1,507,071 | 80,889,402 | -0.15% |
| 2023-09-19 | 54.34 | 54.64 | 53.26 | 53.57 | 52.94 | qfq | 1,914,061 | 102,844,090 | -1.42% |
| 2023-09-18 | 54.03 | 55.66 | 53.16 | 54.34 | 53.70 | qfq | 3,093,182 | 169,592,784 | 0.07% |
| 2023-09-15 | 55.10 | 55.67 | 54.08 | 54.30 | 53.66 | qfq | 2,483,250 | 136,080,957 | -0.91% |
| 2023-09-14 | 55.59 | 55.71 | 54.51 | 54.80 | 54.15 | qfq | 1,987,351 | 109,290,952 | -1.62% |
| 2023-09-13 | 57.30 | 57.47 | 55.30 | 55.70 | 55.04 | qfq | 2,778,524 | 155,473,790 | -2.79% |
| 2023-09-12 | 58.57 | 58.57 | 57.10 | 57.30 | 56.62 | qfq | 2,366,900 | 136,328,506 | -2.15% |
| 2023-09-11 | 59.71 | 59.80 | 58.00 | 58.56 | 57.87 | qfq | 2,783,910 | 163,407,861 | -2.40% |
| 2023-09-08 | 61.62 | 61.96 | 59.20 | 60.00 | 59.29 | qfq | 2,386,479 | 143,186,180 | -2.60% |
| 2023-09-07 | 63.20 | 64.22 | 61.50 | 61.60 | 60.87 | qfq | 2,477,760 | 154,624,081 | -2.36% |
| 2023-09-06 | 64.45 | 64.58 | 62.30 | 63.09 | 62.35 | qfq | 3,688,827 | 232,522,837 | -2.49% |
| 2023-09-05 | 66.60 | 66.60 | 63.65 | 64.70 | 63.94 | qfq | 6,266,707 | 405,360,756 | 0.62% |
| 2023-09-04 | 59.50 | 64.30 | 58.78 | 64.30 | 63.54 | qfq | 5,036,964 | 314,318,428 | 10.01% |
| 2023-09-01 | 57.57 | 60.20 | 57.37 | 58.45 | 57.76 | qfq | 3,563,032 | 209,430,704 | 2.54% |
| 2023-08-31 | 58.02 | 58.46 | 56.01 | 57.00 | 56.33 | qfq | 4,928,821 | 281,149,787 | -3.09% |
| 2023-08-30 | 59.17 | 61.00 | 58.50 | 58.82 | 58.13 | qfq | 2,524,710 | 149,826,469 | -1.37% |
| 2023-08-29 | 58.50 | 60.70 | 57.37 | 59.64 | 58.94 | qfq | 3,190,642 | 188,647,402 | 0.68% |
| 2023-08-28 | 60.65 | 61.78 | 57.58 | 59.24 | 58.54 | qfq | 4,018,473 | 240,161,123 | 3.84% |
| 2023-08-25 | 57.70 | 58.80 | 56.28 | 57.05 | 56.38 | qfq | 2,202,023 | 125,942,012 | -1.13% |
| 2023-08-24 | 58.33 | 58.84 | 57.38 | 57.70 | 57.02 | qfq | 1,867,311 | 108,035,772 | -0.71% |
| 2023-08-23 | 60.25 | 60.25 | 58.09 | 58.11 | 57.42 | qfq | 1,768,798 | 104,039,048 | -3.63% |
| 2023-08-22 | 61.19 | 61.99 | 59.42 | 60.30 | 59.59 | qfq | 1,944,183 | 117,058,542 | -0.69% |
| 2023-08-21 | 61.78 | 62.68 | 60.50 | 60.72 | 60.00 | qfq | 2,142,384 | 131,445,644 | -1.95% |
| 2023-08-18 | 63.21 | 64.50 | 61.82 | 61.93 | 61.20 | qfq | 2,600,616 | 163,371,963 | -2.04% |
| 2023-08-17 | 62.17 | 63.88 | 61.89 | 63.22 | 62.47 | qfq | 2,342,317 | 147,204,648 | 1.01% |
| 2023-08-16 | 61.77 | 64.29 | 61.30 | 62.59 | 61.85 | qfq | 2,706,984 | 170,200,180 | 0.82% |
| 2023-08-15 | 61.52 | 62.32 | 60.05 | 62.08 | 61.35 | qfq | 2,309,906 | 141,397,274 | 1.16% |
| 2023-08-14 | 60.05 | 62.02 | 58.29 | 61.37 | 60.65 | qfq | 3,470,760 | 208,594,922 | 1.59% |
| 2023-08-11 | 62.50 | 62.76 | 60.24 | 60.41 | 59.70 | qfq | 2,429,127 | 148,386,057 | -3.31% |
| 2023-08-10 | 63.40 | 64.19 | 61.99 | 62.48 | 61.74 | qfq | 3,456,277 | 215,889,209 | -1.76% |
| 2023-08-09 | 64.06 | 64.77 | 63.31 | 63.60 | 62.85 | qfq | 2,057,167 | 131,524,797 | -1.68% |
| 2023-08-08 | 64.54 | 65.70 | 63.98 | 64.69 | 63.93 | qfq | 2,189,688 | 141,477,512 | -0.54% |
| 2023-08-07 | 66.50 | 66.50 | 63.78 | 65.04 | 64.27 | qfq | 4,228,623 | 273,443,921 | -2.36% |
| 2023-08-04 | 66.83 | 68.38 | 66.01 | 66.61 | 65.82 | qfq | 3,564,197 | 238,313,871 | -0.10% |
| 2023-08-03 | 64.00 | 66.76 | 64.00 | 66.68 | 65.89 | qfq | 4,343,389 | 285,220,259 | 3.54% |
| 2023-08-02 | 64.56 | 66.78 | 64.08 | 64.40 | 63.64 | qfq | 2,814,265 | 183,534,426 | -0.88% |
| 2023-08-01 | 64.60 | 66.32 | 63.81 | 64.97 | 64.20 | qfq | 3,577,879 | 233,283,294 | 0.53% |
| 2023-07-31 | 65.73 | 67.20 | 64.33 | 64.63 | 63.87 | qfq | 5,114,597 | 333,026,766 | 1.14% |
| 2023-07-28 | 60.05 | 64.50 | 59.88 | 63.90 | 63.15 | qfq | 5,457,540 | 343,297,084 | 5.88% |
| 2023-07-27 | 60.03 | 62.07 | 59.93 | 60.35 | 59.64 | qfq | 3,332,264 | 202,733,552 | -1.92% |
| 2023-07-26 | 60.80 | 62.55 | 60.40 | 61.53 | 60.80 | qfq | 4,680,505 | 287,703,534 | 1.25% |
| 2023-07-25 | 59.44 | 61.38 | 58.76 | 60.77 | 60.05 | qfq | 7,154,858 | 431,851,090 | 7.92% |
| 2023-07-24 | 59.22 | 59.42 | 55.90 | 56.31 | 55.65 | qfq | 5,594,570 | 317,609,668 | -5.23% |
| 2023-07-21 | 60.29 | 60.66 | 59.00 | 59.42 | 58.72 | qfq | 6,566,124 | 390,489,036 | -1.44% |
| 2023-07-20 | 54.60 | 60.29 | 54.30 | 60.29 | 59.58 | qfq | 9,706,827 | 567,510,216 | 10.00% |
| 2023-07-19 | 52.03 | 54.96 | 52.00 | 54.81 | 54.16 | qfq | 5,535,267 | 297,543,774 | 4.96% |
| 2023-07-18 | 51.50 | 52.27 | 51.12 | 52.22 | 51.60 | qfq | 2,071,368 | 107,339,485 | 1.50% |