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
高争民爆002827.SZ
最近收盘价24.972026-07-17
最近交易日2026-07-17
成交量（股）4,602,017
成交额（元）115,719,183
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-22 | 2025-12-01 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-16 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-03-04 | 2025-03-10 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-21 | cash_dividend | 0.15 | — | — | — | 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 | 25.08 | 25.68 | 24.79 | 24.97 | 24.97 | qfq | 4,602,017 | 115,719,183 | -0.40% |
| 2026-07-16 | 24.70 | 25.63 | 24.42 | 25.07 | 25.07 | qfq | 4,765,207 | 119,557,593 | 1.50% |
| 2026-07-15 | 24.00 | 24.89 | 23.92 | 24.70 | 24.70 | qfq | 4,798,357 | 118,189,610 | 2.24% |
| 2026-07-14 | 22.55 | 24.87 | 22.22 | 24.16 | 24.16 | qfq | 6,723,000 | 158,762,373 | 6.67% |
| 2026-07-13 | 22.71 | 23.09 | 22.25 | 22.65 | 22.65 | qfq | 3,644,600 | 82,815,739 | -0.92% |
| 2026-07-10 | 22.39 | 23.23 | 22.20 | 22.86 | 22.86 | qfq | 3,065,045 | 70,174,662 | 1.37% |
| 2026-07-09 | 22.90 | 23.05 | 22.22 | 22.55 | 22.55 | qfq | 3,420,450 | 77,115,089 | -1.53% |
| 2026-07-08 | 22.99 | 23.44 | 22.34 | 22.90 | 22.90 | qfq | 4,001,600 | 91,777,273 | -2.59% |
| 2026-07-07 | 24.38 | 24.54 | 23.48 | 23.51 | 23.51 | qfq | 2,522,300 | 60,131,846 | -3.65% |
| 2026-07-06 | 25.00 | 25.05 | 24.25 | 24.40 | 24.40 | qfq | 2,973,600 | 73,009,624 | -1.33% |
| 2026-07-03 | 24.68 | 25.29 | 24.51 | 24.73 | 24.73 | qfq | 2,836,918 | 70,776,803 | 0.94% |
| 2026-07-02 | 24.30 | 25.00 | 24.22 | 24.50 | 24.50 | qfq | 3,024,400 | 74,524,686 | 0.41% |
| 2026-07-01 | 24.24 | 24.72 | 23.91 | 24.40 | 24.40 | qfq | 3,418,200 | 83,043,204 | 1.08% |
| 2026-06-30 | 23.52 | 24.19 | 23.20 | 24.14 | 24.14 | qfq | 3,552,750 | 84,799,518 | 2.24% |
| 2026-06-29 | 23.71 | 24.02 | 23.26 | 23.61 | 23.61 | qfq | 3,271,300 | 77,303,991 | -1.38% |
| 2026-06-26 | 25.00 | 25.16 | 23.93 | 23.94 | 23.94 | qfq | 3,629,299 | 88,033,450 | -4.20% |
| 2026-06-25 | 26.17 | 26.37 | 24.96 | 24.99 | 24.99 | qfq | 4,552,292 | 115,550,594 | -4.51% |
| 2026-06-24 | 26.60 | 26.66 | 25.33 | 26.17 | 26.17 | qfq | 4,346,048 | 113,033,608 | -0.98% |
| 2026-06-23 | 27.76 | 27.96 | 26.42 | 26.43 | 26.43 | qfq | 4,906,900 | 132,951,769 | -4.27% |
| 2026-06-22 | 25.77 | 27.62 | 25.00 | 27.61 | 27.61 | qfq | 9,092,301 | 243,306,453 | 7.10% |
| 2026-06-18 | 25.29 | 25.92 | 24.89 | 25.78 | 25.78 | qfq | 3,921,700 | 100,074,814 | 1.86% |
| 2026-06-17 | 25.86 | 26.02 | 25.25 | 25.31 | 25.31 | qfq | 2,762,400 | 70,445,827 | -2.95% |
| 2026-06-16 | 26.02 | 26.24 | 25.68 | 26.08 | 26.08 | qfq | 3,013,250 | 78,352,250 | 0.19% |
| 2026-06-15 | 26.25 | 26.25 | 25.76 | 26.03 | 26.03 | qfq | 2,918,021 | 75,940,844 | 0.12% |
| 2026-06-12 | 25.40 | 26.10 | 25.27 | 26.00 | 26.00 | qfq | 3,184,900 | 82,039,491 | 2.40% |
| 2026-06-11 | 25.13 | 25.65 | 24.88 | 25.39 | 25.39 | qfq | 2,789,800 | 70,663,408 | 0.28% |
| 2026-06-10 | 26.06 | 26.06 | 24.81 | 25.32 | 25.32 | qfq | 4,660,500 | 118,047,136 | -2.91% |
| 2026-06-09 | 26.81 | 26.97 | 25.92 | 26.08 | 26.08 | qfq | 3,159,800 | 82,597,242 | -2.72% |
| 2026-06-08 | 27.64 | 27.97 | 26.50 | 26.81 | 26.67 | qfq | 3,433,252 | 93,076,287 | -4.52% |
| 2026-06-05 | 27.31 | 28.68 | 27.30 | 28.08 | 27.93 | qfq | 4,498,352 | 126,336,843 | 2.37% |
| 2026-06-04 | 28.00 | 28.46 | 27.23 | 27.43 | 27.29 | qfq | 3,087,350 | 85,428,932 | -0.72% |
| 2026-06-03 | 28.00 | 28.79 | 27.52 | 27.63 | 27.49 | qfq | 2,780,600 | 78,186,774 | -0.93% |
| 2026-06-02 | 28.46 | 28.56 | 27.29 | 27.89 | 27.74 | qfq | 3,341,262 | 92,739,887 | -1.97% |
| 2026-06-01 | 28.35 | 28.62 | 28.00 | 28.45 | 28.30 | qfq | 2,206,300 | 62,647,755 | 0.39% |
| 2026-05-29 | 29.22 | 29.39 | 28.20 | 28.34 | 28.19 | qfq | 3,179,232 | 90,667,918 | -2.88% |
| 2026-05-28 | 29.67 | 30.08 | 28.73 | 29.18 | 29.03 | qfq | 2,949,200 | 86,432,557 | -1.92% |
| 2026-05-27 | 30.68 | 30.98 | 29.71 | 29.75 | 29.59 | qfq | 3,242,750 | 97,506,352 | -3.03% |
| 2026-05-26 | 30.42 | 30.85 | 30.03 | 30.68 | 30.52 | qfq | 2,940,800 | 89,636,890 | 0.33% |
| 2026-05-25 | 30.51 | 30.95 | 30.26 | 30.58 | 30.42 | qfq | 2,366,288 | 72,150,004 | 0.26% |
| 2026-05-22 | 30.30 | 30.76 | 29.70 | 30.50 | 30.34 | qfq | 3,070,900 | 93,063,166 | 1.73% |
| 2026-05-21 | 30.66 | 31.08 | 29.90 | 29.98 | 29.82 | qfq | 3,537,300 | 107,752,852 | -2.54% |
| 2026-05-20 | 31.23 | 31.43 | 30.58 | 30.76 | 30.60 | qfq | 2,813,200 | 86,690,978 | -2.23% |
| 2026-05-19 | 30.96 | 31.67 | 30.63 | 31.46 | 31.30 | qfq | 3,309,950 | 103,098,430 | 1.19% |
| 2026-05-18 | 31.58 | 31.86 | 30.95 | 31.09 | 30.93 | qfq | 2,860,700 | 89,675,528 | -1.99% |
| 2026-05-15 | 31.87 | 32.53 | 31.60 | 31.72 | 31.55 | qfq | 3,163,710 | 101,564,230 | -0.38% |
| 2026-05-14 | 32.69 | 32.70 | 31.66 | 31.84 | 31.67 | qfq | 4,137,761 | 132,543,321 | -2.72% |
| 2026-05-13 | 32.62 | 33.14 | 32.44 | 32.73 | 32.56 | qfq | 4,118,156 | 134,634,871 | -0.70% |
| 2026-05-12 | 33.70 | 33.80 | 32.66 | 32.96 | 32.79 | qfq | 5,544,300 | 184,507,473 | 0.18% |
| 2026-05-11 | 33.23 | 33.59 | 32.43 | 32.90 | 32.73 | qfq | 5,751,200 | 189,470,140 | -0.93% |
| 2026-05-08 | 31.51 | 33.90 | 31.15 | 33.21 | 33.04 | qfq | 11,623,184 | 383,688,617 | 6.00% |
| 2026-05-07 | 30.46 | 31.86 | 30.28 | 31.33 | 31.17 | qfq | 6,509,684 | 203,416,776 | 3.16% |
| 2026-05-06 | 30.41 | 30.82 | 29.80 | 30.37 | 30.21 | qfq | 4,003,390 | 121,210,607 | 0.56% |
| 2026-04-30 | 30.60 | 30.78 | 30.01 | 30.20 | 30.04 | qfq | 3,844,800 | 116,286,631 | -1.40% |
| 2026-04-29 | 30.79 | 31.21 | 30.55 | 30.63 | 30.47 | qfq | 2,643,200 | 81,572,528 | -0.39% |
| 2026-04-28 | 31.02 | 31.91 | 30.56 | 30.75 | 30.59 | qfq | 4,848,731 | 150,232,496 | -4.56% |
| 2026-04-27 | 31.98 | 32.22 | 30.19 | 32.22 | 32.05 | qfq | 4,956,390 | 154,022,657 | 1.19% |
| 2026-04-24 | 31.66 | 32.12 | 31.62 | 31.84 | 31.67 | qfq | 2,115,567 | 67,499,043 | 0.13% |
| 2026-04-23 | 32.38 | 32.56 | 31.71 | 31.80 | 31.63 | qfq | 2,226,200 | 71,267,216 | -1.82% |
| 2026-04-22 | 32.25 | 32.48 | 32.11 | 32.39 | 32.22 | qfq | 1,678,250 | 54,228,561 | -0.06% |
| 2026-04-21 | 32.50 | 32.68 | 32.23 | 32.41 | 32.24 | qfq | 1,707,212 | 55,288,029 | -0.64% |
| 2026-04-20 | 32.64 | 32.80 | 32.47 | 32.62 | 32.45 | qfq | 1,706,800 | 55,656,844 | -0.12% |
| 2026-04-17 | 32.61 | 32.84 | 32.40 | 32.66 | 32.49 | qfq | 2,001,249 | 65,215,197 | -0.24% |
| 2026-04-16 | 32.20 | 32.80 | 31.94 | 32.74 | 32.57 | qfq | 2,716,391 | 88,164,474 | 1.74% |
| 2026-04-15 | 32.10 | 32.58 | 32.10 | 32.18 | 32.01 | qfq | 2,672,367 | 86,362,455 | 0.41% |
| 2026-04-14 | 32.10 | 32.33 | 31.80 | 32.05 | 31.88 | qfq | 2,415,431 | 77,234,285 | -0.06% |
| 2026-04-13 | 32.36 | 32.40 | 31.94 | 32.07 | 31.90 | qfq | 2,600,450 | 83,532,170 | -1.66% |
| 2026-04-10 | 32.70 | 33.08 | 32.54 | 32.61 | 32.44 | qfq | 2,390,600 | 78,325,768 | -0.15% |
| 2026-04-09 | 33.75 | 33.75 | 32.52 | 32.66 | 32.49 | qfq | 3,057,600 | 100,528,579 | -3.23% |
| 2026-04-08 | 33.22 | 33.85 | 33.22 | 33.75 | 33.57 | qfq | 2,861,900 | 96,268,367 | 2.37% |
| 2026-04-07 | 33.28 | 33.28 | 32.56 | 32.97 | 32.80 | qfq | 2,183,100 | 71,730,395 | -0.18% |
| 2026-04-03 | 34.06 | 34.18 | 33.03 | 33.03 | 32.86 | qfq | 2,947,700 | 98,441,616 | -3.02% |
| 2026-04-02 | 34.11 | 34.27 | 33.54 | 34.06 | 33.88 | qfq | 3,677,655 | 125,261,189 | -0.12% |
| 2026-04-01 | 33.33 | 35.20 | 33.22 | 34.10 | 33.92 | qfq | 6,721,000 | 229,637,584 | 3.62% |
| 2026-03-31 | 32.50 | 33.45 | 32.40 | 32.91 | 32.74 | qfq | 3,285,800 | 108,792,918 | 1.01% |
| 2026-03-30 | 31.80 | 32.65 | 31.70 | 32.58 | 32.41 | qfq | 2,537,400 | 82,056,554 | 1.43% |
| 2026-03-27 | 31.47 | 32.20 | 31.23 | 32.12 | 31.95 | qfq | 2,130,050 | 68,062,937 | 1.32% |
| 2026-03-26 | 31.88 | 32.24 | 31.54 | 31.70 | 31.53 | qfq | 2,053,850 | 65,366,693 | -0.60% |
| 2026-03-25 | 31.29 | 31.93 | 31.10 | 31.89 | 31.72 | qfq | 2,199,450 | 69,599,439 | 1.95% |
| 2026-03-24 | 30.88 | 31.28 | 30.30 | 31.28 | 31.12 | qfq | 3,408,346 | 105,122,429 | 3.37% |
| 2026-03-23 | 31.66 | 31.78 | 30.03 | 30.26 | 30.10 | qfq | 4,569,100 | 141,048,257 | -5.82% |
| 2026-03-20 | 33.48 | 33.67 | 32.10 | 32.13 | 31.96 | qfq | 3,252,900 | 106,438,962 | -3.80% |
| 2026-03-19 | 34.30 | 34.49 | 33.38 | 33.40 | 33.23 | qfq | 3,204,300 | 108,548,765 | -3.52% |
| 2026-03-18 | 34.58 | 34.72 | 34.00 | 34.62 | 34.44 | qfq | 2,654,100 | 90,952,800 | 0.12% |
| 2026-03-17 | 34.86 | 35.40 | 34.51 | 34.58 | 34.40 | qfq | 2,754,800 | 96,319,942 | -0.60% |
| 2026-03-16 | 35.70 | 35.74 | 34.50 | 34.79 | 34.61 | qfq | 4,849,300 | 169,011,515 | -2.77% |
| 2026-03-13 | 35.33 | 36.60 | 35.33 | 35.78 | 35.59 | qfq | 5,403,600 | 194,664,633 | 1.36% |
| 2026-03-12 | 36.03 | 36.10 | 35.30 | 35.30 | 35.12 | qfq | 3,672,800 | 130,493,507 | -2.00% |
| 2026-03-11 | 36.38 | 36.56 | 35.90 | 36.02 | 35.83 | qfq | 3,050,200 | 110,347,197 | -1.04% |
| 2026-03-10 | 36.05 | 36.52 | 36.00 | 36.40 | 36.21 | qfq | 2,412,997 | 87,583,683 | 1.11% |
| 2026-03-09 | 36.39 | 36.48 | 35.77 | 36.00 | 35.81 | qfq | 3,830,950 | 137,936,778 | -1.26% |
| 2026-03-06 | 35.79 | 36.47 | 35.64 | 36.46 | 36.27 | qfq | 3,480,600 | 126,287,398 | 1.79% |
| 2026-03-05 | 35.96 | 36.49 | 35.70 | 35.82 | 35.63 | qfq | 3,490,100 | 125,867,202 | 1.27% |
| 2026-03-04 | 35.25 | 36.17 | 35.11 | 35.37 | 35.19 | qfq | 3,311,850 | 118,095,711 | 0.40% |
| 2026-03-03 | 36.22 | 36.72 | 35.18 | 35.23 | 35.05 | qfq | 4,344,952 | 155,394,121 | -2.73% |
| 2026-03-02 | 36.52 | 37.14 | 36.18 | 36.22 | 36.03 | qfq | 3,607,500 | 131,391,927 | -1.36% |
| 2026-02-27 | 36.38 | 36.78 | 36.28 | 36.72 | 36.53 | qfq | 2,352,900 | 86,228,515 | 0.47% |
| 2026-02-26 | 36.75 | 37.00 | 36.43 | 36.55 | 36.36 | qfq | 2,508,300 | 91,879,606 | -0.63% |
| 2026-02-25 | 36.32 | 37.07 | 36.21 | 36.78 | 36.59 | qfq | 3,662,400 | 134,443,397 | 1.27% |
| 2026-02-24 | 35.89 | 36.44 | 35.70 | 36.32 | 36.13 | qfq | 3,112,240 | 112,647,437 | 1.65% |
| 2026-02-13 | 36.26 | 36.64 | 35.73 | 35.73 | 35.54 | qfq | 2,990,500 | 108,139,810 | -1.81% |
| 2026-02-12 | 37.00 | 37.09 | 36.39 | 36.39 | 36.20 | qfq | 3,578,002 | 131,425,678 | -1.89% |
| 2026-02-11 | 36.51 | 37.83 | 36.49 | 37.09 | 36.90 | qfq | 5,935,000 | 220,789,051 | -0.70% |
| 2026-02-10 | 35.97 | 37.98 | 35.80 | 37.35 | 37.15 | qfq | 5,701,150 | 209,358,270 | 3.84% |
| 2026-02-09 | 36.12 | 36.15 | 35.66 | 35.97 | 35.78 | qfq | 4,630,640 | 166,078,104 | -0.50% |
| 2026-02-06 | 35.35 | 36.48 | 35.35 | 36.15 | 35.96 | qfq | 7,549,940 | 272,003,582 | 3.97% |
| 2026-02-05 | 34.60 | 35.10 | 34.51 | 34.77 | 34.59 | qfq | 3,084,640 | 107,509,983 | 0.29% |
| 2026-02-04 | 34.51 | 34.85 | 34.31 | 34.67 | 34.49 | qfq | 2,519,700 | 87,190,206 | 0.43% |
| 2026-02-03 | 34.52 | 34.70 | 34.15 | 34.52 | 34.34 | qfq | 3,394,750 | 116,898,489 | 0.64% |
| 2026-02-02 | 35.50 | 35.74 | 34.30 | 34.30 | 34.12 | qfq | 3,337,300 | 116,843,884 | -2.81% |
| 2026-01-30 | 35.23 | 35.78 | 34.90 | 35.29 | 35.11 | qfq | 3,340,290 | 117,949,008 | 0.11% |
| 2026-01-29 | 35.50 | 35.81 | 35.11 | 35.25 | 35.07 | qfq | 3,422,700 | 121,469,813 | -1.01% |
| 2026-01-28 | 36.00 | 36.27 | 35.53 | 35.61 | 35.42 | qfq | 4,009,373 | 143,332,625 | -1.06% |
| 2026-01-27 | 36.30 | 36.49 | 35.46 | 35.99 | 35.80 | qfq | 3,449,000 | 123,719,195 | -0.94% |
| 2026-01-26 | 37.43 | 37.45 | 36.08 | 36.33 | 36.14 | qfq | 6,043,350 | 221,454,460 | -2.94% |
| 2026-01-23 | 37.15 | 37.46 | 37.05 | 37.43 | 37.23 | qfq | 4,046,729 | 150,733,074 | 0.35% |
| 2026-01-22 | 37.40 | 37.70 | 37.17 | 37.30 | 37.11 | qfq | 3,336,201 | 124,580,853 | -0.40% |
| 2026-01-21 | 37.10 | 37.50 | 36.69 | 37.45 | 37.25 | qfq | 3,064,400 | 114,034,489 | 0.56% |
| 2026-01-20 | 37.65 | 37.92 | 37.16 | 37.24 | 37.05 | qfq | 3,910,711 | 146,530,826 | -1.59% |
| 2026-01-19 | 37.87 | 37.96 | 37.41 | 37.84 | 37.64 | qfq | 3,426,539 | 129,296,383 | -0.03% |
| 2026-01-16 | 37.56 | 38.50 | 37.52 | 37.85 | 37.65 | qfq | 5,860,019 | 223,010,152 | 0.75% |
| 2026-01-15 | 37.40 | 37.88 | 37.35 | 37.57 | 37.37 | qfq | 3,119,950 | 117,388,307 | -0.21% |
| 2026-01-14 | 38.02 | 38.23 | 37.14 | 37.65 | 37.45 | qfq | 7,885,492 | 297,458,125 | -1.05% |
| 2026-01-13 | 38.48 | 38.89 | 37.99 | 38.05 | 37.85 | qfq | 5,659,900 | 216,946,855 | -1.30% |
| 2026-01-12 | 38.94 | 39.16 | 38.36 | 38.55 | 38.35 | qfq | 6,639,450 | 255,941,170 | -0.34% |
| 2026-01-09 | 38.70 | 38.83 | 38.33 | 38.68 | 38.48 | qfq | 6,464,850 | 249,230,972 | 0.60% |
| 2026-01-08 | 38.08 | 38.57 | 37.85 | 38.45 | 38.25 | qfq | 5,643,370 | 215,921,353 | 0.97% |
| 2026-01-07 | 38.47 | 38.47 | 37.87 | 38.08 | 37.88 | qfq | 5,585,500 | 212,954,373 | -1.09% |
| 2026-01-06 | 37.50 | 38.66 | 37.34 | 38.50 | 38.30 | qfq | 7,892,789 | 300,043,408 | 2.83% |
| 2026-01-05 | 37.67 | 37.70 | 37.21 | 37.44 | 37.24 | qfq | 6,217,506 | 232,297,751 | -0.77% |
| 2025-12-31 | 37.52 | 37.88 | 37.41 | 37.73 | 37.53 | qfq | 3,871,505 | 145,787,659 | 0.32% |
| 2025-12-30 | 37.96 | 37.96 | 37.32 | 37.61 | 37.41 | qfq | 6,381,000 | 239,644,740 | -1.90% |
| 2025-12-29 | 38.80 | 39.17 | 38.00 | 38.34 | 38.14 | qfq | 8,796,440 | 338,982,455 | -0.26% |
| 2025-12-26 | 39.36 | 39.59 | 38.30 | 38.44 | 38.24 | qfq | 13,092,739 | 506,163,076 | -3.17% |
| 2025-12-25 | 42.00 | 42.05 | 39.24 | 39.70 | 39.49 | qfq | 20,117,816 | 804,464,926 | -4.75% |
| 2025-12-24 | 38.45 | 42.18 | 38.26 | 41.68 | 41.46 | qfq | 26,530,618 | 1,083,100,781 | 8.43% |
| 2025-12-23 | 37.61 | 38.85 | 36.98 | 38.44 | 38.24 | qfq | 9,871,751 | 377,457,638 | 2.21% |
| 2025-12-22 | 37.29 | 38.46 | 37.28 | 37.61 | 37.41 | qfq | 9,799,994 | 370,938,946 | 2.90% |
| 2025-12-19 | 36.25 | 36.79 | 36.25 | 36.55 | 36.36 | qfq | 3,145,049 | 114,869,166 | 0.66% |
| 2025-12-18 | 36.53 | 36.84 | 36.30 | 36.31 | 36.12 | qfq | 4,627,150 | 169,030,237 | -1.09% |
| 2025-12-17 | 35.68 | 36.88 | 35.61 | 36.71 | 36.52 | qfq | 7,382,950 | 269,543,807 | 2.77% |
| 2025-12-16 | 36.26 | 36.42 | 35.61 | 35.72 | 35.53 | qfq | 4,007,200 | 143,840,153 | -1.84% |
| 2025-12-15 | 34.89 | 36.65 | 34.81 | 36.39 | 36.20 | qfq | 9,068,550 | 327,379,624 | 4.00% |
| 2025-12-12 | 34.71 | 35.35 | 34.71 | 34.99 | 34.81 | qfq | 2,277,000 | 79,745,736 | 0.81% |
| 2025-12-11 | 35.45 | 35.53 | 34.71 | 34.71 | 34.53 | qfq | 2,534,300 | 88,708,004 | -1.98% |
| 2025-12-10 | 34.81 | 35.49 | 34.72 | 35.41 | 35.23 | qfq | 2,526,500 | 88,988,287 | 1.43% |
| 2025-12-09 | 35.11 | 35.60 | 34.88 | 34.91 | 34.73 | qfq | 2,383,800 | 83,914,555 | -0.94% |
| 2025-12-08 | 35.30 | 35.70 | 35.14 | 35.24 | 35.06 | qfq | 2,891,200 | 102,381,036 | 0.46% |
| 2025-12-05 | 34.47 | 35.08 | 34.34 | 35.08 | 34.90 | qfq | 2,899,300 | 101,192,870 | 1.65% |
| 2025-12-04 | 35.00 | 35.15 | 34.39 | 34.51 | 34.33 | qfq | 2,167,200 | 74,940,658 | -1.12% |
| 2025-12-03 | 35.40 | 35.76 | 34.81 | 34.90 | 34.72 | qfq | 2,302,100 | 80,877,700 | -1.25% |
| 2025-12-02 | 35.50 | 35.85 | 35.15 | 35.34 | 35.16 | qfq | 2,083,300 | 73,791,766 | -0.90% |
| 2025-12-01 | 35.46 | 36.20 | 35.44 | 35.66 | 35.47 | qfq | 3,424,500 | 122,608,189 | 0.54% |
| 2025-11-28 | 34.99 | 35.55 | 34.86 | 35.47 | 35.22 | qfq | 2,350,100 | 82,793,730 | 1.26% |
| 2025-11-27 | 35.16 | 35.48 | 35.03 | 35.03 | 34.78 | qfq | 1,708,500 | 60,187,518 | -0.54% |
| 2025-11-26 | 35.23 | 35.78 | 35.12 | 35.22 | 34.97 | qfq | 1,948,271 | 69,016,300 | -0.37% |
| 2025-11-25 | 35.30 | 35.50 | 34.86 | 35.35 | 35.10 | qfq | 2,476,800 | 87,446,218 | 0.86% |
| 2025-11-24 | 34.55 | 35.25 | 34.40 | 35.05 | 34.80 | qfq | 3,207,300 | 111,884,438 | 1.65% |
| 2025-11-21 | 35.80 | 36.00 | 34.48 | 34.48 | 34.23 | qfq | 4,426,900 | 155,469,511 | -4.41% |
| 2025-11-20 | 36.10 | 36.25 | 35.79 | 36.07 | 35.81 | qfq | 2,588,899 | 93,183,651 | -0.08% |
| 2025-11-19 | 37.29 | 37.49 | 35.92 | 36.10 | 35.84 | qfq | 5,383,049 | 196,105,148 | -3.14% |
| 2025-11-18 | 38.01 | 38.29 | 37.20 | 37.27 | 37.00 | qfq | 6,148,900 | 231,073,863 | -3.22% |
| 2025-11-17 | 38.00 | 39.25 | 37.90 | 38.51 | 38.23 | qfq | 8,744,650 | 338,051,786 | 1.64% |
| 2025-11-14 | 37.56 | 38.18 | 37.35 | 37.89 | 37.62 | qfq | 4,059,750 | 153,323,108 | 0.26% |
| 2025-11-13 | 37.29 | 38.03 | 37.20 | 37.79 | 37.52 | qfq | 3,754,200 | 141,416,499 | 1.29% |
| 2025-11-12 | 38.40 | 38.40 | 37.20 | 37.31 | 37.04 | qfq | 5,180,400 | 194,755,721 | -2.69% |
| 2025-11-11 | 37.50 | 38.58 | 37.50 | 38.34 | 38.06 | qfq | 7,673,800 | 293,370,680 | 1.40% |
| 2025-11-10 | 37.32 | 38.58 | 37.01 | 37.81 | 37.54 | qfq | 6,819,050 | 257,766,762 | 1.34% |
| 2025-11-07 | 37.69 | 37.95 | 37.30 | 37.31 | 37.04 | qfq | 4,435,200 | 166,728,876 | 0.19% |
| 2025-11-06 | 37.37 | 37.37 | 36.96 | 37.24 | 36.97 | qfq | 3,030,400 | 112,656,368 | -0.40% |
| 2025-11-05 | 36.99 | 37.49 | 36.90 | 37.39 | 37.12 | qfq | 2,795,679 | 104,065,587 | 0.56% |
| 2025-11-04 | 37.46 | 37.76 | 37.07 | 37.18 | 36.91 | qfq | 3,072,800 | 114,875,681 | -0.96% |
| 2025-11-03 | 37.88 | 37.88 | 37.02 | 37.54 | 37.27 | qfq | 4,667,503 | 173,976,490 | -0.98% |
| 2025-10-31 | 36.91 | 38.40 | 36.91 | 37.91 | 37.64 | qfq | 8,328,050 | 315,443,265 | 2.71% |
| 2025-10-30 | 37.24 | 37.40 | 36.88 | 36.91 | 36.64 | qfq | 4,465,800 | 165,611,873 | -0.94% |
| 2025-10-29 | 37.51 | 37.56 | 37.07 | 37.26 | 36.99 | qfq | 3,980,650 | 148,199,606 | -0.43% |
| 2025-10-28 | 37.80 | 37.80 | 37.22 | 37.42 | 37.15 | qfq | 4,819,400 | 180,543,736 | -1.06% |
| 2025-10-27 | 38.00 | 38.12 | 37.60 | 37.82 | 37.55 | qfq | 4,109,550 | 155,502,139 | 0.08% |
| 2025-10-24 | 38.03 | 38.19 | 37.73 | 37.79 | 37.52 | qfq | 4,604,550 | 174,475,266 | -1.07% |
| 2025-10-23 | 38.55 | 38.80 | 37.72 | 38.20 | 37.93 | qfq | 6,833,250 | 260,041,315 | -3.29% |
| 2025-10-22 | 39.30 | 39.88 | 39.15 | 39.50 | 39.22 | qfq | 5,879,999 | 232,484,655 | 0.87% |
| 2025-10-21 | 38.49 | 39.26 | 38.18 | 39.16 | 38.88 | qfq | 4,594,850 | 179,408,864 | 1.98% |
| 2025-10-20 | 38.28 | 38.65 | 38.10 | 38.40 | 38.12 | qfq | 3,590,400 | 137,695,316 | 0.79% |
| 2025-10-17 | 38.62 | 39.74 | 38.05 | 38.10 | 37.83 | qfq | 4,489,100 | 174,074,364 | -1.80% |
| 2025-10-16 | 39.80 | 39.80 | 38.65 | 38.80 | 38.52 | qfq | 5,454,600 | 213,287,841 | -2.93% |
| 2025-10-15 | 39.85 | 40.44 | 39.55 | 39.97 | 39.68 | qfq | 5,539,299 | 221,270,761 | 0.88% |
| 2025-10-14 | 39.82 | 40.49 | 39.46 | 39.62 | 39.34 | qfq | 7,111,400 | 284,060,694 | -0.38% |
| 2025-10-13 | 38.48 | 39.96 | 38.08 | 39.77 | 39.48 | qfq | 7,683,455 | 302,276,013 | -0.25% |
| 2025-10-10 | 38.73 | 40.19 | 38.39 | 39.87 | 39.58 | qfq | 13,154,150 | 522,766,786 | 3.34% |
| 2025-10-09 | 38.78 | 38.78 | 38.06 | 38.58 | 38.30 | qfq | 4,907,700 | 188,698,673 | 0.03% |
| 2025-09-30 | 38.03 | 38.66 | 38.02 | 38.57 | 38.29 | qfq | 5,087,624 | 195,407,908 | 0.89% |
| 2025-09-29 | 38.29 | 38.29 | 37.45 | 38.23 | 37.96 | qfq | 4,611,450 | 174,888,560 | -0.16% |
| 2025-09-26 | 38.00 | 38.59 | 37.69 | 38.29 | 38.01 | qfq | 5,934,275 | 226,486,898 | 0.53% |
| 2025-09-25 | 38.66 | 38.95 | 38.08 | 38.09 | 37.82 | qfq | 6,764,000 | 259,678,285 | -1.42% |
| 2025-09-24 | 39.20 | 39.55 | 38.36 | 38.64 | 38.36 | qfq | 9,352,760 | 362,059,527 | -2.47% |
| 2025-09-23 | 41.43 | 41.61 | 39.11 | 39.62 | 39.34 | qfq | 12,245,537 | 492,877,614 | -5.69% |
| 2025-09-22 | 42.16 | 42.21 | 41.28 | 42.01 | 41.71 | qfq | 13,598,000 | 567,379,242 | -0.52% |
| 2025-09-19 | 40.32 | 42.24 | 40.07 | 42.23 | 41.93 | qfq | 22,821,139 | 951,617,033 | 4.74% |
| 2025-09-18 | 40.28 | 41.83 | 39.85 | 40.32 | 40.03 | qfq | 13,569,895 | 553,687,106 | -0.49% |
| 2025-09-17 | 40.36 | 40.86 | 40.05 | 40.52 | 40.23 | qfq | 5,133,375 | 207,826,165 | 0.45% |
| 2025-09-16 | 40.22 | 40.44 | 39.65 | 40.34 | 40.05 | qfq | 6,126,400 | 245,335,021 | 0.30% |
| 2025-09-15 | 40.80 | 40.80 | 40.14 | 40.22 | 39.93 | qfq | 5,134,950 | 206,933,072 | -1.32% |
| 2025-09-12 | 40.65 | 41.45 | 40.60 | 40.76 | 40.47 | qfq | 7,474,450 | 305,918,924 | 0.10% |
| 2025-09-11 | 40.55 | 40.83 | 40.05 | 40.72 | 40.43 | qfq | 5,192,900 | 210,523,926 | 0.74% |
| 2025-09-10 | 40.14 | 41.20 | 40.10 | 40.42 | 40.13 | qfq | 5,046,700 | 204,649,347 | 0.70% |
| 2025-09-09 | 41.12 | 41.14 | 40.01 | 40.14 | 39.85 | qfq | 5,539,750 | 224,409,534 | -2.26% |
| 2025-09-08 | 40.63 | 41.07 | 40.50 | 41.07 | 40.77 | qfq | 5,625,000 | 229,625,616 | 0.22% |
| 2025-09-05 | 40.80 | 41.08 | 39.89 | 40.98 | 40.69 | qfq | 7,457,067 | 302,083,155 | 0.07% |
| 2025-09-04 | 41.23 | 41.75 | 40.32 | 40.95 | 40.66 | qfq | 8,851,600 | 364,113,408 | -0.66% |
| 2025-09-03 | 41.90 | 42.26 | 41.00 | 41.22 | 40.92 | qfq | 7,776,850 | 324,768,161 | -1.41% |
| 2025-09-02 | 42.75 | 42.81 | 41.52 | 41.81 | 41.51 | qfq | 8,172,050 | 343,410,089 | -2.56% |
| 2025-09-01 | 42.50 | 43.11 | 42.35 | 42.91 | 42.60 | qfq | 7,565,100 | 323,487,785 | 0.94% |
| 2025-08-29 | 42.43 | 43.32 | 42.34 | 42.51 | 42.20 | qfq | 11,110,525 | 475,754,252 | 0.21% |
| 2025-08-28 | 42.00 | 42.55 | 41.05 | 42.42 | 42.12 | qfq | 10,366,500 | 434,465,925 | 0.98% |
| 2025-08-27 | 43.31 | 43.31 | 42.00 | 42.01 | 41.71 | qfq | 12,428,532 | 531,945,912 | -3.02% |
| 2025-08-26 | 43.86 | 43.88 | 43.17 | 43.32 | 43.01 | qfq | 11,247,850 | 488,664,349 | -1.48% |
| 2025-08-25 | 43.97 | 44.76 | 43.95 | 43.97 | 43.65 | qfq | 13,253,339 | 586,941,623 | 0.07% |
| 2025-08-22 | 44.06 | 44.10 | 43.50 | 43.94 | 43.62 | qfq | 14,678,147 | 642,279,161 | -1.70% |
| 2025-08-21 | 45.76 | 46.30 | 44.60 | 44.70 | 44.38 | qfq | 17,844,134 | 809,967,299 | -0.71% |
| 2025-08-20 | 45.20 | 45.38 | 44.23 | 45.02 | 44.70 | qfq | 13,467,800 | 602,581,624 | -1.47% |
| 2025-08-19 | 45.20 | 46.14 | 44.75 | 45.69 | 45.36 | qfq | 18,608,427 | 846,892,842 | 0.40% |
| 2025-08-18 | 44.48 | 45.92 | 44.26 | 45.51 | 45.18 | qfq | 17,765,324 | 803,666,692 | 2.27% |
| 2025-08-15 | 44.00 | 44.50 | 43.44 | 44.50 | 44.18 | qfq | 15,373,536 | 675,029,143 | 0.23% |
| 2025-08-14 | 45.28 | 46.01 | 44.39 | 44.40 | 44.08 | qfq | 15,996,700 | 724,363,783 | -2.33% |
| 2025-08-13 | 45.50 | 45.86 | 45.28 | 45.46 | 45.13 | qfq | 12,866,370 | 586,003,981 | -0.37% |
| 2025-08-12 | 46.71 | 46.86 | 45.20 | 45.63 | 45.30 | qfq | 16,393,589 | 749,773,829 | -2.31% |
| 2025-08-11 | 48.00 | 48.00 | 45.53 | 46.71 | 46.37 | qfq | 20,528,339 | 956,105,400 | -1.31% |
| 2025-08-08 | 45.01 | 48.00 | 44.70 | 47.33 | 46.99 | qfq | 34,356,259 | 1,602,834,722 | 4.32% |
| 2025-08-07 | 45.90 | 46.14 | 44.79 | 45.37 | 45.04 | qfq | 17,864,450 | 808,994,811 | -1.50% |
| 2025-08-06 | 46.70 | 47.06 | 45.99 | 46.06 | 45.73 | qfq | 18,154,390 | 840,471,325 | -2.02% |
| 2025-08-05 | 46.50 | 47.57 | 46.08 | 47.01 | 46.67 | qfq | 21,213,700 | 993,528,874 | 1.12% |
| 2025-08-04 | 46.55 | 47.49 | 46.24 | 46.49 | 46.16 | qfq | 18,345,977 | 857,957,727 | -0.11% |
| 2025-08-01 | 49.00 | 49.19 | 46.50 | 46.54 | 46.21 | qfq | 30,042,938 | 1,418,518,212 | -7.51% |
| 2025-07-31 | 51.71 | 53.49 | 49.61 | 50.32 | 49.96 | qfq | 34,886,408 | 1,777,674,415 | -4.35% |
| 2025-07-30 | 51.80 | 56.05 | 51.65 | 52.61 | 52.23 | qfq | 46,052,855 | 2,478,180,551 | -1.81% |
| 2025-07-29 | 49.31 | 54.24 | 49.30 | 53.58 | 53.20 | qfq | 53,130,915 | 2,750,190,754 | 8.66% |
| 2025-07-28 | 48.56 | 52.44 | 48.56 | 49.31 | 48.96 | qfq | 46,819,796 | 2,338,116,882 | -8.62% |
| 2025-07-25 | 56.00 | 61.90 | 53.32 | 53.96 | 53.57 | qfq | 72,630,812 | 4,137,853,964 | -4.51% |
| 2025-07-24 | 55.08 | 56.51 | 53.00 | 56.51 | 56.10 | qfq | 59,990,098 | 3,326,935,986 | 10.01% |
| 2025-07-23 | 51.37 | 51.37 | 51.37 | 51.37 | 51.00 | qfq | 857,850 | 44,067,755 | 10.00% |
| 2025-07-22 | 46.70 | 46.70 | 46.70 | 46.70 | 46.36 | qfq | 385,450 | 18,000,515 | 10.01% |
| 2025-07-21 | 42.45 | 42.45 | 42.45 | 42.45 | 42.14 | qfq | 2,960,850 | 125,688,083 | 10.00% |
| 2025-07-18 | 39.99 | 40.32 | 37.80 | 38.59 | 38.31 | qfq | 17,150,700 | 667,525,185 | -3.50% |
| 2025-07-17 | 38.13 | 41.00 | 38.13 | 39.99 | 39.70 | qfq | 22,849,242 | 908,480,216 | 4.99% |
| 2025-07-16 | 40.88 | 41.33 | 37.00 | 38.09 | 37.82 | qfq | 23,649,003 | 920,974,676 | -4.89% |
| 2025-07-15 | 39.00 | 40.56 | 39.00 | 40.05 | 39.76 | qfq | 14,244,422 | 567,959,630 | 2.17% |
| 2025-07-14 | 38.40 | 41.20 | 38.00 | 39.20 | 38.92 | qfq | 18,696,628 | 735,469,285 | 2.35% |
| 2025-07-11 | 37.07 | 38.99 | 36.73 | 38.30 | 38.02 | qfq | 14,640,200 | 553,471,515 | 2.79% |
| 2025-07-10 | 35.20 | 37.61 | 34.71 | 37.26 | 36.99 | qfq | 19,670,600 | 717,932,253 | 5.79% |
| 2025-07-09 | 35.65 | 36.07 | 34.88 | 35.22 | 34.97 | qfq | 8,674,575 | 307,608,829 | -1.51% |
| 2025-07-08 | 35.56 | 36.41 | 35.19 | 35.76 | 35.50 | qfq | 12,919,925 | 462,175,641 | 0.59% |
| 2025-07-07 | 33.79 | 36.31 | 33.57 | 35.55 | 35.29 | qfq | 19,877,265 | 697,604,180 | 5.80% |
| 2025-07-04 | 32.53 | 34.95 | 31.91 | 33.60 | 33.36 | qfq | 12,100,695 | 402,142,854 | 3.32% |
| 2025-07-03 | 32.98 | 33.22 | 32.35 | 32.52 | 32.29 | qfq | 6,256,800 | 203,846,390 | -1.99% |
| 2025-07-02 | 33.15 | 34.34 | 33.02 | 33.18 | 32.94 | qfq | 7,988,400 | 268,055,102 | 0.64% |
| 2025-07-01 | 32.75 | 33.10 | 32.38 | 32.97 | 32.73 | qfq | 6,317,850 | 207,302,143 | 0.58% |
| 2025-06-30 | 32.00 | 32.97 | 30.60 | 32.78 | 32.54 | qfq | 13,123,045 | 418,077,893 | -3.42% |
| 2025-06-27 | 33.90 | 35.45 | 33.70 | 33.94 | 33.70 | qfq | 10,442,937 | 358,923,457 | 0.18% |
| 2025-06-26 | 34.50 | 35.50 | 33.60 | 33.88 | 33.64 | qfq | 11,484,100 | 395,723,098 | -1.48% |
| 2025-06-25 | 34.20 | 34.64 | 33.50 | 34.39 | 34.14 | qfq | 9,974,792 | 340,867,281 | 0.44% |
| 2025-06-24 | 33.40 | 34.69 | 33.40 | 34.24 | 33.99 | qfq | 11,507,600 | 393,334,092 | 1.69% |
| 2025-06-23 | 33.08 | 34.21 | 32.80 | 33.67 | 33.43 | qfq | 11,480,200 | 386,758,581 | 3.28% |
| 2025-06-20 | 32.19 | 33.33 | 31.62 | 32.60 | 32.37 | qfq | 11,771,700 | 384,699,521 | 2.26% |
| 2025-06-19 | 32.13 | 33.45 | 31.31 | 31.88 | 31.65 | qfq | 18,081,557 | 583,057,224 | -3.83% |
| 2025-06-18 | 36.53 | 36.53 | 33.15 | 33.15 | 32.91 | qfq | 19,503,555 | 664,698,728 | -9.99% |
| 2025-06-17 | 35.02 | 37.83 | 35.02 | 36.83 | 36.57 | qfq | 20,066,100 | 731,311,555 | 3.92% |
| 2025-06-16 | 33.45 | 35.55 | 33.01 | 35.44 | 35.19 | qfq | 18,860,036 | 654,613,356 | 8.85% |
| 2025-06-13 | 32.36 | 33.29 | 31.90 | 32.56 | 32.25 | qfq | 10,683,050 | 348,077,029 | 0.65% |
| 2025-06-12 | 31.60 | 32.98 | 31.59 | 32.35 | 32.04 | qfq | 9,814,900 | 318,244,269 | 1.57% |
| 2025-06-11 | 31.65 | 32.28 | 31.55 | 31.85 | 31.54 | qfq | 7,178,200 | 228,888,885 | 0.63% |
| 2025-06-10 | 32.00 | 32.18 | 31.30 | 31.65 | 31.35 | qfq | 11,439,400 | 362,618,069 | -1.89% |
| 2025-06-09 | 30.75 | 32.75 | 30.70 | 32.26 | 31.95 | qfq | 22,106,611 | 699,049,958 | 3.96% |
| 2025-06-06 | 29.22 | 32.03 | 29.21 | 31.03 | 30.73 | qfq | 28,332,311 | 883,372,960 | 6.56% |
| 2025-06-05 | 29.40 | 29.57 | 29.05 | 29.12 | 28.84 | qfq | 5,550,589 | 162,003,676 | -1.25% |
| 2025-06-04 | 29.70 | 29.89 | 29.30 | 29.49 | 29.21 | qfq | 7,011,950 | 207,037,301 | -1.17% |
| 2025-06-03 | 29.03 | 29.95 | 28.15 | 29.84 | 29.55 | qfq | 14,752,750 | 434,562,850 | 2.40% |
| 2025-05-30 | 27.80 | 29.75 | 27.31 | 29.14 | 28.86 | qfq | 15,984,539 | 459,195,034 | 4.56% |
| 2025-05-29 | 27.79 | 28.07 | 27.52 | 27.87 | 27.60 | qfq | 5,013,461 | 139,372,929 | 0.65% |
| 2025-05-28 | 28.40 | 28.40 | 27.56 | 27.69 | 27.42 | qfq | 4,530,658 | 126,183,741 | -2.50% |
| 2025-05-27 | 28.49 | 28.55 | 28.02 | 28.40 | 28.13 | qfq | 3,331,200 | 94,053,520 | -0.07% |
| 2025-05-26 | 28.17 | 28.65 | 28.00 | 28.42 | 28.15 | qfq | 3,176,400 | 90,142,899 | 0.82% |
| 2025-05-23 | 28.60 | 28.79 | 28.14 | 28.19 | 27.92 | qfq | 3,774,000 | 107,365,505 | -1.47% |
| 2025-05-22 | 29.00 | 29.20 | 28.55 | 28.61 | 28.33 | qfq | 5,465,361 | 157,366,015 | -1.82% |
| 2025-05-21 | 28.42 | 29.82 | 28.42 | 29.14 | 28.86 | qfq | 11,394,050 | 331,930,491 | 2.10% |
| 2025-05-20 | 28.40 | 28.99 | 28.33 | 28.54 | 28.27 | qfq | 5,937,300 | 170,330,331 | 0.60% |
| 2025-05-19 | 28.00 | 28.85 | 27.71 | 28.37 | 28.10 | qfq | 6,331,450 | 179,145,648 | 1.87% |
| 2025-05-16 | 27.58 | 28.17 | 27.57 | 27.85 | 27.58 | qfq | 3,608,400 | 100,668,151 | 0.18% |
| 2025-05-15 | 27.91 | 28.22 | 27.71 | 27.80 | 27.53 | qfq | 4,247,689 | 118,699,963 | -0.89% |
| 2025-05-14 | 27.75 | 28.36 | 27.32 | 28.05 | 27.78 | qfq | 9,319,633 | 260,488,721 | -2.94% |
| 2025-05-13 | 29.42 | 29.55 | 28.40 | 28.90 | 28.62 | qfq | 9,233,250 | 266,779,990 | -2.73% |
| 2025-05-12 | 29.38 | 30.13 | 28.78 | 29.71 | 29.42 | qfq | 12,032,850 | 354,975,765 | 2.17% |
| 2025-05-09 | 30.17 | 30.17 | 29.07 | 29.08 | 28.80 | qfq | 7,752,750 | 227,991,875 | -3.55% |
| 2025-05-08 | 29.20 | 30.58 | 28.88 | 30.15 | 29.86 | qfq | 12,753,550 | 381,132,294 | 1.93% |
| 2025-05-07 | 28.94 | 30.20 | 28.86 | 29.58 | 29.30 | qfq | 11,223,550 | 329,715,823 | 2.60% |
| 2025-05-06 | 27.98 | 28.97 | 27.80 | 28.83 | 28.55 | qfq | 9,417,250 | 268,296,085 | 1.51% |
| 2025-04-30 | 28.98 | 29.04 | 28.20 | 28.40 | 28.13 | qfq | 12,731,539 | 363,094,634 | -2.67% |
| 2025-04-29 | 29.90 | 30.80 | 29.13 | 29.18 | 28.90 | qfq | 15,205,425 | 452,781,900 | 1.50% |
| 2025-04-28 | 28.85 | 29.28 | 28.18 | 28.75 | 28.47 | qfq | 7,951,098 | 228,960,996 | 1.05% |
| 2025-04-25 | 28.70 | 29.37 | 28.31 | 28.45 | 28.18 | qfq | 9,234,300 | 265,304,731 | -1.22% |
| 2025-04-24 | 28.69 | 29.59 | 28.23 | 28.80 | 28.52 | qfq | 11,670,337 | 336,115,162 | -0.35% |
| 2025-04-23 | 27.50 | 29.99 | 27.24 | 28.90 | 28.62 | qfq | 17,775,536 | 509,699,321 | 4.94% |
| 2025-04-22 | 26.53 | 27.94 | 26.53 | 27.54 | 27.27 | qfq | 10,358,562 | 282,999,753 | 3.03% |
| 2025-04-21 | 26.72 | 26.98 | 26.41 | 26.73 | 26.47 | qfq | 5,293,400 | 141,355,136 | -0.07% |
| 2025-04-18 | 26.10 | 27.51 | 26.00 | 26.75 | 26.49 | qfq | 9,916,712 | 267,254,745 | 2.41% |
| 2025-04-17 | 26.34 | 26.58 | 26.07 | 26.12 | 25.87 | qfq | 4,157,750 | 109,193,221 | -1.06% |
| 2025-04-16 | 26.70 | 26.87 | 26.12 | 26.40 | 26.15 | qfq | 6,286,750 | 166,338,081 | -1.93% |
| 2025-04-15 | 26.06 | 26.98 | 25.95 | 26.92 | 26.66 | qfq | 9,641,150 | 255,978,920 | 2.75% |
| 2025-04-14 | 25.80 | 26.50 | 25.70 | 26.20 | 25.95 | qfq | 7,395,592 | 192,946,025 | 1.67% |
| 2025-04-11 | 25.72 | 26.15 | 25.48 | 25.77 | 25.52 | qfq | 7,102,322 | 183,412,463 | -0.77% |
| 2025-04-10 | 25.39 | 26.39 | 25.00 | 25.97 | 25.72 | qfq | 12,287,542 | 317,580,845 | 1.72% |
| 2025-04-09 | 23.57 | 25.89 | 21.88 | 25.53 | 25.28 | qfq | 11,777,989 | 285,778,652 | 7.99% |
| 2025-04-08 | 22.98 | 24.10 | 22.93 | 23.64 | 23.41 | qfq | 7,349,492 | 172,550,053 | 2.38% |
| 2025-04-07 | 24.00 | 25.13 | 23.09 | 23.09 | 22.87 | qfq | 8,489,370 | 203,986,408 | -10.02% |
| 2025-04-03 | 24.85 | 26.09 | 24.63 | 25.66 | 25.41 | qfq | 7,417,800 | 189,790,062 | 3.26% |
| 2025-04-02 | 24.70 | 25.10 | 24.70 | 24.85 | 24.61 | qfq | 2,125,900 | 52,997,521 | 0.73% |
| 2025-04-01 | 24.47 | 24.86 | 24.44 | 24.67 | 24.43 | qfq | 2,574,600 | 63,486,912 | 0.82% |
| 2025-03-31 | 24.93 | 24.93 | 24.05 | 24.47 | 24.23 | qfq | 3,098,400 | 76,017,865 | -1.88% |
| 2025-03-28 | 25.33 | 25.49 | 24.94 | 24.94 | 24.70 | qfq | 3,418,900 | 86,012,250 | -2.69% |
| 2025-03-27 | 25.83 | 26.35 | 25.50 | 25.63 | 25.38 | qfq | 3,981,300 | 103,213,462 | -0.43% |
| 2025-03-26 | 25.38 | 25.86 | 25.38 | 25.74 | 25.49 | qfq | 2,467,000 | 63,298,696 | 0.51% |
| 2025-03-25 | 25.21 | 25.79 | 25.11 | 25.61 | 25.36 | qfq | 3,345,400 | 85,238,741 | 0.87% |
| 2025-03-24 | 25.22 | 26.03 | 24.90 | 25.39 | 25.15 | qfq | 4,095,650 | 104,068,935 | 0.16% |
| 2025-03-21 | 26.15 | 26.39 | 25.00 | 25.35 | 25.11 | qfq | 5,952,800 | 153,583,916 | -3.72% |
| 2025-03-20 | 26.20 | 26.98 | 25.91 | 26.33 | 26.08 | qfq | 5,073,750 | 134,130,673 | 0.50% |
| 2025-03-19 | 26.54 | 26.56 | 26.15 | 26.20 | 25.95 | qfq | 2,921,700 | 76,756,547 | -0.83% |
| 2025-03-18 | 26.56 | 26.60 | 26.06 | 26.42 | 26.17 | qfq | 5,111,647 | 134,389,877 | -0.49% |
| 2025-03-17 | 26.60 | 26.89 | 26.45 | 26.55 | 26.29 | qfq | 4,315,297 | 114,884,869 | -0.38% |
| 2025-03-14 | 26.50 | 26.80 | 26.33 | 26.65 | 26.39 | qfq | 5,013,347 | 133,323,221 | 0.30% |
| 2025-03-13 | 27.35 | 27.63 | 26.53 | 26.57 | 26.31 | qfq | 6,527,000 | 175,394,745 | -3.77% |
| 2025-03-12 | 27.68 | 28.37 | 27.54 | 27.61 | 27.34 | qfq | 8,796,103 | 245,358,703 | -0.22% |
| 2025-03-11 | 27.00 | 27.85 | 26.70 | 27.67 | 27.40 | qfq | 7,915,147 | 215,545,043 | 1.69% |
| 2025-03-10 | 27.20 | 27.33 | 26.69 | 27.21 | 26.95 | qfq | 3,781,050 | 102,389,077 | 0.04% |
| 2025-03-07 | 27.58 | 28.09 | 27.10 | 27.20 | 26.87 | qfq | 6,406,250 | 176,847,097 | -1.59% |
| 2025-03-06 | 27.34 | 27.86 | 27.10 | 27.64 | 27.30 | qfq | 8,111,097 | 223,139,027 | 0.66% |
| 2025-03-05 | 27.26 | 27.72 | 26.74 | 27.46 | 27.13 | qfq | 7,491,642 | 203,970,595 | -0.58% |
| 2025-03-04 | 26.77 | 27.96 | 26.02 | 27.62 | 27.28 | qfq | 12,120,389 | 325,958,459 | 1.43% |
| 2025-03-03 | 27.76 | 29.04 | 27.02 | 27.23 | 26.90 | qfq | 14,515,550 | 404,819,686 | 2.83% |
| 2025-02-28 | 27.00 | 27.20 | 26.30 | 26.48 | 26.16 | qfq | 5,847,100 | 156,790,992 | -2.29% |
| 2025-02-27 | 26.90 | 27.30 | 26.52 | 27.10 | 26.77 | qfq | 6,409,552 | 172,543,279 | 0.74% |
| 2025-02-26 | 27.34 | 27.35 | 26.62 | 26.90 | 26.57 | qfq | 7,710,800 | 206,832,378 | -0.77% |
| 2025-02-25 | 27.51 | 27.72 | 27.03 | 27.11 | 26.78 | qfq | 8,470,150 | 231,876,361 | -3.07% |
| 2025-02-24 | 27.20 | 28.20 | 27.19 | 27.97 | 27.63 | qfq | 14,332,134 | 398,524,911 | 2.91% |
| 2025-02-21 | 27.15 | 27.58 | 26.73 | 27.18 | 26.85 | qfq | 10,032,550 | 272,209,647 | -0.59% |
| 2025-02-20 | 27.19 | 27.96 | 27.02 | 27.34 | 27.01 | qfq | 13,199,210 | 363,003,301 | 0.26% |
| 2025-02-19 | 27.00 | 27.50 | 26.52 | 27.27 | 26.94 | qfq | 20,001,819 | 539,683,961 | -0.26% |
| 2025-02-18 | 24.79 | 27.34 | 24.66 | 27.34 | 27.01 | qfq | 25,748,800 | 687,276,589 | 10.02% |
| 2025-02-17 | 24.85 | 25.18 | 24.59 | 24.85 | 24.55 | qfq | 5,729,250 | 142,648,500 | -0.40% |
| 2025-02-14 | 25.16 | 25.23 | 24.82 | 24.95 | 24.65 | qfq | 4,800,750 | 119,886,456 | -0.99% |
| 2025-02-13 | 25.04 | 25.60 | 24.80 | 25.20 | 24.89 | qfq | 7,763,750 | 195,928,727 | 0.64% |
| 2025-02-12 | 24.87 | 25.24 | 24.70 | 25.04 | 24.74 | qfq | 4,795,050 | 119,739,524 | 0.68% |
| 2025-02-11 | 25.35 | 25.47 | 24.75 | 24.87 | 24.57 | qfq | 5,262,150 | 131,264,521 | -2.32% |
| 2025-02-10 | 25.25 | 25.46 | 25.03 | 25.46 | 25.15 | qfq | 5,334,662 | 134,662,976 | 0.83% |
| 2025-02-07 | 25.54 | 25.77 | 25.02 | 25.25 | 24.94 | qfq | 9,182,100 | 233,701,151 | -1.14% |
| 2025-02-06 | 24.50 | 25.57 | 24.30 | 25.54 | 25.23 | qfq | 8,632,050 | 215,231,544 | 4.20% |
| 2025-02-05 | 24.03 | 24.80 | 23.70 | 24.51 | 24.21 | qfq | 5,148,250 | 125,109,491 | 1.45% |
| 2025-01-27 | 24.30 | 24.60 | 24.14 | 24.16 | 23.87 | qfq | 4,286,350 | 104,377,138 | -0.12% |
| 2025-01-24 | 23.96 | 24.22 | 23.77 | 24.19 | 23.90 | qfq | 4,384,300 | 105,390,245 | 0.96% |
| 2025-01-23 | 24.50 | 24.85 | 23.96 | 23.96 | 23.67 | qfq | 5,640,450 | 138,265,978 | -1.60% |
| 2025-01-22 | 24.40 | 24.83 | 24.21 | 24.35 | 24.05 | qfq | 4,685,400 | 114,652,411 | -0.81% |
| 2025-01-21 | 25.29 | 25.45 | 24.23 | 24.55 | 24.25 | qfq | 7,949,700 | 195,570,479 | -0.97% |
| 2025-01-20 | 24.21 | 24.89 | 23.71 | 24.79 | 24.49 | qfq | 9,227,600 | 226,046,533 | 3.42% |
| 2025-01-17 | 23.41 | 24.30 | 23.35 | 23.97 | 23.68 | qfq | 7,157,300 | 170,764,820 | 1.65% |
| 2025-01-16 | 23.40 | 23.97 | 23.15 | 23.58 | 23.29 | qfq | 5,112,700 | 120,636,615 | 0.55% |
| 2025-01-15 | 23.71 | 23.85 | 23.30 | 23.45 | 23.16 | qfq | 5,093,800 | 119,763,208 | -1.26% |
| 2025-01-14 | 23.22 | 23.80 | 22.79 | 23.75 | 23.46 | qfq | 8,116,500 | 190,269,092 | 3.04% |
| 2025-01-13 | 22.68 | 23.10 | 22.02 | 23.05 | 22.77 | qfq | 6,226,400 | 141,245,243 | -0.17% |
| 2025-01-10 | 24.50 | 24.50 | 23.08 | 23.09 | 22.81 | qfq | 10,316,100 | 244,073,814 | -6.18% |
| 2025-01-09 | 24.74 | 25.16 | 24.50 | 24.61 | 24.31 | qfq | 7,698,300 | 190,617,049 | -1.44% |
| 2025-01-08 | 24.77 | 25.77 | 24.65 | 24.97 | 24.67 | qfq | 10,578,500 | 266,545,003 | -1.23% |
| 2025-01-07 | 24.64 | 25.75 | 24.14 | 25.28 | 24.97 | qfq | 14,096,725 | 352,115,924 | 6.53% |
| 2025-01-06 | 24.17 | 24.47 | 23.50 | 23.73 | 23.44 | qfq | 6,277,750 | 150,260,153 | -1.98% |
| 2025-01-03 | 25.60 | 25.79 | 24.06 | 24.21 | 23.92 | qfq | 9,694,700 | 240,527,239 | -6.71% |
| 2025-01-02 | 25.34 | 26.50 | 25.34 | 25.95 | 25.63 | qfq | 13,196,225 | 342,536,826 | 2.53% |
| 2024-12-31 | 26.55 | 26.65 | 25.29 | 25.31 | 25.00 | qfq | 10,431,000 | 268,344,778 | -4.13% |
| 2024-12-30 | 27.60 | 27.72 | 26.10 | 26.40 | 26.08 | qfq | 12,330,387 | 328,521,684 | -3.19% |
| 2024-12-27 | 28.01 | 28.59 | 27.10 | 27.27 | 26.94 | qfq | 20,982,395 | 584,967,133 | -4.88% |
| 2024-12-26 | 29.29 | 30.00 | 28.67 | 28.67 | 28.32 | qfq | 21,792,700 | 631,004,650 | -10.01% |
| 2024-12-25 | 35.40 | 35.40 | 31.86 | 31.86 | 31.47 | qfq | 18,697,300 | 608,343,072 | -10.00% |
| 2024-12-24 | 33.35 | 36.12 | 33.35 | 35.40 | 34.97 | qfq | 28,757,750 | 1,010,000,363 | 7.80% |
| 2024-12-23 | 31.69 | 34.30 | 31.69 | 32.84 | 32.44 | qfq | 17,528,150 | 584,109,460 | 3.34% |
| 2024-12-20 | 31.56 | 32.49 | 31.31 | 31.78 | 31.39 | qfq | 8,602,600 | 275,024,692 | 0.70% |
| 2024-12-19 | 29.78 | 32.16 | 29.68 | 31.56 | 31.18 | qfq | 12,430,400 | 391,861,295 | 4.71% |
| 2024-12-18 | 29.79 | 30.42 | 29.53 | 30.14 | 29.77 | qfq | 4,093,850 | 123,150,935 | 1.21% |
| 2024-12-17 | 30.00 | 30.70 | 29.67 | 29.78 | 29.42 | qfq | 6,029,960 | 181,370,887 | -2.36% |
| 2024-12-16 | 31.04 | 31.18 | 30.18 | 30.50 | 30.13 | qfq | 5,227,750 | 159,427,618 | -1.61% |
| 2024-12-13 | 31.50 | 31.91 | 30.81 | 31.00 | 30.62 | qfq | 7,994,060 | 249,450,238 | -2.67% |
| 2024-12-12 | 31.84 | 32.73 | 31.27 | 31.85 | 31.46 | qfq | 8,943,950 | 285,590,579 | 0.35% |
| 2024-12-11 | 30.50 | 31.74 | 30.32 | 31.74 | 31.35 | qfq | 9,696,092 | 302,860,685 | 3.22% |
| 2024-12-10 | 32.00 | 32.45 | 30.66 | 30.75 | 30.38 | qfq | 13,404,900 | 421,630,295 | -1.76% |
| 2024-12-09 | 30.46 | 31.47 | 29.90 | 31.30 | 30.92 | qfq | 12,133,483 | 375,040,920 | 2.76% |
| 2024-12-06 | 29.36 | 30.98 | 29.20 | 30.46 | 30.09 | qfq | 12,228,073 | 370,608,488 | 3.61% |
| 2024-12-05 | 28.59 | 29.40 | 28.06 | 29.40 | 29.04 | qfq | 7,827,150 | 225,305,812 | 2.51% |
| 2024-12-04 | 28.71 | 29.80 | 28.39 | 28.68 | 28.33 | qfq | 5,980,620 | 173,157,890 | -0.45% |
| 2024-12-03 | 29.32 | 29.68 | 28.61 | 28.81 | 28.46 | qfq | 6,577,900 | 191,018,829 | -2.21% |
| 2024-12-02 | 29.20 | 29.73 | 28.50 | 29.46 | 29.10 | qfq | 7,550,473 | 219,650,075 | 0.00% |
| 2024-11-29 | 28.74 | 29.74 | 28.48 | 29.46 | 29.10 | qfq | 8,292,500 | 242,580,665 | 2.01% |
| 2024-11-28 | 28.56 | 29.77 | 28.28 | 28.88 | 28.53 | qfq | 9,304,353 | 271,420,138 | 1.12% |
| 2024-11-27 | 28.00 | 28.58 | 27.00 | 28.56 | 28.21 | qfq | 8,394,450 | 234,446,266 | 1.96% |
| 2024-11-26 | 28.49 | 29.25 | 28.00 | 28.01 | 27.67 | qfq | 7,139,520 | 203,925,284 | -2.57% |
| 2024-11-25 | 29.07 | 29.79 | 28.00 | 28.75 | 28.40 | qfq | 10,707,053 | 305,538,147 | -2.18% |
| 2024-11-22 | 29.20 | 31.58 | 28.91 | 29.39 | 29.03 | qfq | 13,487,800 | 406,685,143 | 0.62% |
| 2024-11-21 | 28.93 | 29.54 | 28.86 | 29.21 | 28.85 | qfq | 6,756,300 | 196,798,658 | 0.03% |
| 2024-11-20 | 28.75 | 29.88 | 28.60 | 29.20 | 28.84 | qfq | 8,906,900 | 260,986,958 | 0.59% |
| 2024-11-19 | 28.40 | 29.58 | 28.07 | 29.03 | 28.68 | qfq | 9,819,986 | 282,016,449 | 1.15% |
| 2024-11-18 | 31.95 | 32.23 | 28.70 | 28.70 | 28.35 | qfq | 16,398,674 | 484,715,507 | -10.00% |
| 2024-11-15 | 31.12 | 33.00 | 31.12 | 31.89 | 31.50 | qfq | 13,950,253 | 450,302,690 | 0.60% |
| 2024-11-14 | 32.28 | 33.34 | 31.17 | 31.70 | 31.31 | qfq | 13,856,853 | 446,973,447 | -1.49% |
| 2024-11-13 | 31.76 | 32.18 | 30.90 | 32.18 | 31.79 | qfq | 8,327,700 | 263,258,280 | 0.25% |
| 2024-11-12 | 32.86 | 33.16 | 31.53 | 32.10 | 31.71 | qfq | 10,861,442 | 350,934,197 | -1.26% |
| 2024-11-11 | 33.26 | 33.40 | 31.15 | 32.51 | 32.11 | qfq | 16,176,192 | 518,175,242 | -2.96% |
| 2024-11-08 | 34.08 | 35.03 | 32.67 | 33.50 | 33.09 | qfq | 24,574,550 | 829,767,050 | -0.48% |
| 2024-11-07 | 30.35 | 33.66 | 30.28 | 33.66 | 33.25 | qfq | 19,644,492 | 637,409,793 | 10.00% |
| 2024-11-06 | 29.79 | 30.87 | 29.79 | 30.60 | 30.23 | qfq | 14,040,550 | 426,978,737 | 1.80% |
| 2024-11-05 | 30.03 | 30.68 | 29.45 | 30.06 | 29.69 | qfq | 15,290,800 | 457,110,854 | 0.10% |
| 2024-11-04 | 28.88 | 30.50 | 28.62 | 30.03 | 29.66 | qfq | 17,442,236 | 519,262,610 | 4.05% |
| 2024-11-01 | 28.69 | 29.63 | 27.81 | 28.86 | 28.51 | qfq | 13,685,650 | 395,922,168 | -0.35% |
| 2024-10-31 | 29.19 | 29.39 | 28.46 | 28.96 | 28.61 | qfq | 11,135,500 | 321,440,750 | -1.03% |
| 2024-10-30 | 29.66 | 30.26 | 28.85 | 29.26 | 28.90 | qfq | 13,608,700 | 399,054,807 | -2.17% |
| 2024-10-29 | 30.65 | 31.50 | 29.90 | 29.91 | 29.55 | qfq | 11,283,950 | 345,188,549 | -2.41% |
| 2024-10-28 | 30.01 | 31.28 | 29.91 | 30.65 | 30.28 | qfq | 13,050,650 | 398,349,758 | 2.27% |
| 2024-10-25 | 30.08 | 30.19 | 29.43 | 29.97 | 29.61 | qfq | 9,923,700 | 296,589,770 | 0.64% |
| 2024-10-24 | 31.30 | 31.50 | 29.55 | 29.78 | 29.42 | qfq | 16,587,916 | 501,181,873 | -6.29% |
| 2024-10-23 | 31.19 | 33.70 | 31.12 | 31.78 | 31.39 | qfq | 20,335,316 | 662,839,743 | 0.92% |
| 2024-10-22 | 31.68 | 32.79 | 30.63 | 31.49 | 31.11 | qfq | 13,966,400 | 443,195,181 | -0.91% |
| 2024-10-21 | 31.02 | 32.39 | 30.88 | 31.78 | 31.39 | qfq | 15,365,518 | 489,057,314 | 0.09% |
| 2024-10-18 | 31.08 | 32.15 | 30.51 | 31.75 | 31.36 | qfq | 17,667,200 | 554,892,491 | -0.56% |
| 2024-10-17 | 32.00 | 32.21 | 30.91 | 31.93 | 31.54 | qfq | 22,766,134 | 717,356,859 | -3.24% |
| 2024-10-16 | 31.10 | 34.19 | 30.41 | 33.00 | 32.60 | qfq | 30,742,833 | 997,743,930 | 6.04% |
| 2024-10-15 | 29.57 | 32.53 | 29.02 | 31.12 | 30.74 | qfq | 33,452,355 | 1,039,648,800 | 5.24% |
| 2024-10-14 | 27.15 | 29.57 | 26.68 | 29.57 | 29.21 | qfq | 20,057,366 | 574,831,675 | 10.01% |
| 2024-10-11 | 27.30 | 27.60 | 26.16 | 26.88 | 26.55 | qfq | 11,279,752 | 301,999,789 | -2.47% |
| 2024-10-10 | 25.76 | 28.54 | 24.85 | 27.56 | 27.22 | qfq | 22,356,428 | 603,925,099 | 5.43% |
| 2024-10-09 | 27.81 | 27.81 | 26.14 | 26.14 | 25.82 | qfq | 19,212,136 | 510,122,762 | -9.99% |
| 2024-10-08 | 31.50 | 31.50 | 27.51 | 29.04 | 28.69 | qfq | 35,958,921 | 1,057,147,064 | 0.14% |
| 2024-09-30 | 26.58 | 29.00 | 26.11 | 29.00 | 28.65 | qfq | 29,965,552 | 825,153,537 | 9.77% |
| 2024-09-27 | 26.26 | 26.98 | 25.81 | 26.42 | 26.10 | qfq | 24,231,803 | 637,602,558 | 1.62% |
| 2024-09-26 | 25.58 | 26.05 | 25.12 | 26.00 | 25.68 | qfq | 14,477,953 | 371,725,924 | 0.39% |
| 2024-09-25 | 26.43 | 27.04 | 25.47 | 25.90 | 25.58 | qfq | 17,318,650 | 454,499,984 | -1.86% |
| 2024-09-24 | 25.50 | 26.50 | 25.40 | 26.39 | 26.07 | qfq | 14,287,840 | 371,782,843 | 3.65% |
| 2024-09-23 | 25.34 | 25.75 | 25.20 | 25.46 | 25.15 | qfq | 7,108,450 | 180,885,512 | -0.86% |
| 2024-09-20 | 25.58 | 26.26 | 25.34 | 25.68 | 25.37 | qfq | 11,250,050 | 289,120,846 | 0.39% |
| 2024-09-19 | 24.25 | 26.00 | 23.85 | 25.58 | 25.27 | qfq | 16,238,100 | 408,511,620 | 5.53% |
| 2024-09-18 | 23.46 | 24.98 | 23.44 | 24.24 | 23.94 | qfq | 9,917,500 | 240,280,635 | 2.36% |
| 2024-09-13 | 23.27 | 24.72 | 23.27 | 23.68 | 23.39 | qfq | 12,753,400 | 308,045,976 | 1.81% |
| 2024-09-12 | 23.72 | 24.07 | 23.24 | 23.26 | 22.98 | qfq | 6,369,800 | 150,139,047 | -2.02% |
| 2024-09-11 | 23.69 | 23.87 | 23.46 | 23.74 | 23.45 | qfq | 5,924,473 | 140,104,507 | -1.00% |
| 2024-09-10 | 25.07 | 25.33 | 23.30 | 23.98 | 23.69 | qfq | 17,308,648 | 416,070,712 | -4.77% |
| 2024-09-09 | 25.12 | 26.26 | 24.71 | 25.18 | 24.87 | qfq | 17,965,223 | 455,849,437 | -1.10% |
| 2024-09-06 | 24.10 | 26.40 | 23.86 | 25.46 | 25.15 | qfq | 24,336,203 | 624,201,243 | 6.08% |
| 2024-09-05 | 24.31 | 24.36 | 23.75 | 24.00 | 23.71 | qfq | 5,505,800 | 132,247,465 | -1.48% |
| 2024-09-04 | 24.05 | 24.68 | 23.72 | 24.36 | 24.06 | qfq | 7,932,700 | 191,952,427 | 0.45% |
| 2024-09-03 | 23.86 | 24.41 | 23.48 | 24.25 | 23.95 | qfq | 8,292,750 | 198,333,485 | 0.50% |
| 2024-09-02 | 24.41 | 25.35 | 24.12 | 24.13 | 23.84 | qfq | 9,458,797 | 232,003,775 | -2.35% |
| 2024-08-30 | 23.72 | 25.04 | 23.71 | 24.71 | 24.41 | qfq | 13,084,992 | 321,486,185 | 2.11% |
| 2024-08-29 | 23.49 | 24.46 | 23.11 | 24.20 | 23.91 | qfq | 13,522,619 | 324,139,219 | 2.85% |
| 2024-08-28 | 23.65 | 24.06 | 23.37 | 23.53 | 23.24 | qfq | 9,861,850 | 233,739,240 | -0.51% |
| 2024-08-27 | 23.98 | 24.96 | 23.54 | 23.65 | 23.36 | qfq | 14,040,336 | 340,240,258 | -3.11% |
| 2024-08-26 | 24.88 | 25.65 | 24.28 | 24.41 | 24.11 | qfq | 17,599,102 | 436,732,421 | -6.04% |
| 2024-08-23 | 24.85 | 26.50 | 23.71 | 25.98 | 25.66 | qfq | 22,133,150 | 544,567,796 | 4.84% |
| 2024-08-22 | 26.00 | 26.09 | 24.50 | 24.78 | 24.48 | qfq | 21,727,500 | 546,283,768 | -7.43% |
| 2024-08-21 | 25.60 | 27.25 | 25.51 | 26.77 | 26.44 | qfq | 22,959,160 | 607,400,782 | 1.44% |
| 2024-08-20 | 25.80 | 28.59 | 25.80 | 26.39 | 26.07 | qfq | 33,353,135 | 901,417,687 | -0.04% |
| 2024-08-19 | 24.80 | 26.60 | 23.77 | 26.40 | 26.08 | qfq | 32,071,385 | 811,061,847 | 4.14% |
| 2024-08-16 | 26.00 | 27.67 | 24.77 | 25.35 | 25.04 | qfq | 35,443,847 | 930,732,405 | -7.65% |
| 2024-08-15 | 26.54 | 29.11 | 25.50 | 27.45 | 27.12 | qfq | 49,771,535 | 1,343,822,326 | 3.74% |
| 2024-08-14 | 25.93 | 26.46 | 25.80 | 26.46 | 26.14 | qfq | 7,422,800 | 194,411,084 | 10.02% |
| 2024-08-13 | 21.86 | 24.05 | 21.86 | 24.05 | 23.76 | qfq | 18,499,551 | 427,082,202 | 10.02% |
| 2024-08-12 | 23.99 | 24.01 | 21.63 | 21.86 | 21.59 | qfq | 18,789,900 | 427,792,777 | -1.71% |
| 2024-08-09 | 22.15 | 23.20 | 21.95 | 22.24 | 21.97 | qfq | 17,775,050 | 400,371,403 | 0.27% |
| 2024-08-08 | 21.50 | 22.68 | 21.30 | 22.18 | 21.91 | qfq | 24,299,045 | 532,972,671 | 2.69% |
| 2024-08-07 | 19.50 | 21.60 | 19.46 | 21.60 | 21.34 | qfq | 18,750,950 | 395,777,972 | 9.98% |
| 2024-08-06 | 19.77 | 20.17 | 19.26 | 19.64 | 19.40 | qfq | 5,451,500 | 107,530,229 | 0.61% |
| 2024-08-05 | 19.78 | 20.77 | 19.46 | 19.52 | 19.28 | qfq | 9,151,350 | 183,048,207 | -1.96% |
| 2024-08-02 | 20.30 | 20.48 | 19.88 | 19.91 | 19.67 | qfq | 4,853,400 | 97,820,240 | -2.35% |
| 2024-08-01 | 20.53 | 20.98 | 20.33 | 20.39 | 20.14 | qfq | 5,768,550 | 118,700,161 | -0.68% |
| 2024-07-31 | 19.50 | 20.65 | 19.30 | 20.53 | 20.28 | qfq | 11,683,051 | 235,661,574 | 5.12% |
| 2024-07-30 | 19.08 | 19.95 | 18.76 | 19.53 | 19.29 | qfq | 8,866,000 | 172,229,718 | 2.36% |
| 2024-07-29 | 19.13 | 19.19 | 18.82 | 19.08 | 18.85 | qfq | 4,302,800 | 81,811,161 | -0.05% |
| 2024-07-26 | 19.10 | 19.27 | 18.80 | 19.09 | 18.86 | qfq | 5,684,750 | 108,068,294 | 0.16% |
| 2024-07-25 | 19.39 | 19.58 | 18.95 | 19.06 | 18.83 | qfq | 5,715,150 | 110,020,199 | -1.80% |
| 2024-07-24 | 19.66 | 20.00 | 19.31 | 19.41 | 19.17 | qfq | 6,715,800 | 132,177,551 | -1.42% |
| 2024-07-23 | 20.84 | 21.03 | 19.69 | 19.69 | 19.45 | qfq | 9,907,050 | 199,992,495 | -5.97% |
| 2024-07-22 | 20.60 | 21.09 | 20.37 | 20.94 | 20.69 | qfq | 8,408,200 | 175,270,412 | 1.01% |
| 2024-07-19 | 21.04 | 21.18 | 20.29 | 20.73 | 20.48 | qfq | 11,182,870 | 230,913,786 | -1.94% |
| 2024-07-18 | 21.42 | 22.03 | 21.09 | 21.14 | 20.88 | qfq | 12,644,600 | 270,769,949 | -3.95% |
| 2024-07-17 | 22.16 | 22.79 | 21.60 | 22.01 | 21.74 | qfq | 12,254,850 | 271,713,797 | -1.39% |
| 2024-07-16 | 22.71 | 22.90 | 22.10 | 22.32 | 22.05 | qfq | 10,053,850 | 225,111,984 | -2.23% |
| 2024-07-15 | 22.70 | 23.60 | 22.65 | 22.83 | 22.55 | qfq | 13,600,300 | 314,927,218 | -0.09% |
| 2024-07-12 | 23.00 | 23.38 | 22.51 | 22.85 | 22.57 | qfq | 10,901,150 | 249,454,317 | -0.95% |
| 2024-07-11 | 22.87 | 23.33 | 22.36 | 23.07 | 22.79 | qfq | 22,820,700 | 521,403,129 | 0.96% |
| 2024-07-10 | 22.00 | 23.42 | 21.88 | 22.85 | 22.57 | qfq | 26,542,220 | 611,550,507 | 7.33% |
| 2024-07-09 | 20.90 | 21.40 | 20.55 | 21.29 | 21.03 | qfq | 11,263,500 | 236,662,399 | 1.72% |
| 2024-07-08 | 21.83 | 22.05 | 20.85 | 20.93 | 20.68 | qfq | 16,050,173 | 344,668,282 | 0.24% |
| 2024-07-05 | 21.50 | 21.75 | 20.29 | 20.88 | 20.63 | qfq | 15,316,323 | 320,256,062 | -5.22% |
| 2024-07-04 | 22.50 | 23.42 | 22.00 | 22.03 | 21.76 | qfq | 12,568,523 | 283,873,269 | -1.21% |
| 2024-07-03 | 22.01 | 22.46 | 21.83 | 22.30 | 22.03 | qfq | 9,015,400 | 199,856,186 | 0.50% |
| 2024-07-02 | 22.50 | 22.60 | 21.80 | 22.19 | 21.92 | qfq | 14,209,720 | 313,595,066 | -2.68% |
| 2024-07-01 | 21.70 | 22.96 | 21.55 | 22.80 | 22.52 | qfq | 15,900,150 | 356,397,449 | 4.16% |
| 2024-06-28 | 21.49 | 22.48 | 21.29 | 21.89 | 21.62 | qfq | 11,971,000 | 262,804,510 | 1.81% |
| 2024-06-27 | 21.81 | 22.67 | 21.38 | 21.50 | 21.24 | qfq | 13,905,200 | 307,163,087 | -2.76% |
| 2024-06-26 | 21.53 | 22.15 | 21.05 | 22.11 | 21.84 | qfq | 12,250,280 | 266,300,556 | 1.42% |
| 2024-06-25 | 21.87 | 22.38 | 21.60 | 21.80 | 21.53 | qfq | 14,998,336 | 328,578,264 | -2.72% |
| 2024-06-24 | 22.20 | 23.15 | 21.50 | 22.41 | 22.14 | qfq | 27,351,636 | 604,516,791 | 3.80% |
| 2024-06-21 | 19.50 | 21.59 | 19.45 | 21.59 | 21.33 | qfq | 11,692,250 | 244,411,319 | 9.15% |
| 2024-06-20 | 20.25 | 20.39 | 19.50 | 19.78 | 19.39 | qfq | 14,076,751 | 280,003,994 | -3.09% |
| 2024-06-19 | 19.57 | 21.35 | 19.30 | 20.41 | 20.01 | qfq | 20,518,042 | 420,537,745 | 4.83% |
| 2024-06-18 | 19.40 | 19.70 | 19.21 | 19.47 | 19.09 | qfq | 4,719,521 | 91,697,971 | 0.62% |
| 2024-06-17 | 19.90 | 19.91 | 19.20 | 19.35 | 18.97 | qfq | 7,797,600 | 151,340,047 | -3.01% |
| 2024-06-14 | 19.95 | 20.20 | 19.83 | 19.95 | 19.56 | qfq | 4,279,000 | 85,503,831 | 0.10% |
| 2024-06-13 | 20.09 | 20.28 | 19.82 | 19.93 | 19.54 | qfq | 6,324,750 | 126,678,997 | -1.24% |
| 2024-06-12 | 20.18 | 20.58 | 19.98 | 20.18 | 19.78 | qfq | 6,265,200 | 126,899,628 | 0.00% |
| 2024-06-11 | 20.26 | 20.37 | 19.87 | 20.18 | 19.78 | qfq | 8,069,000 | 161,995,781 | -0.98% |
| 2024-06-07 | 20.24 | 20.74 | 20.05 | 20.38 | 19.98 | qfq | 8,771,800 | 178,393,570 | 0.49% |
| 2024-06-06 | 21.82 | 21.84 | 20.09 | 20.28 | 19.88 | qfq | 19,960,196 | 414,061,046 | -7.14% |
| 2024-06-05 | 22.51 | 22.66 | 21.72 | 21.84 | 21.41 | qfq | 11,534,500 | 254,247,492 | -3.62% |
| 2024-06-04 | 22.92 | 23.46 | 21.91 | 22.66 | 22.21 | qfq | 13,677,421 | 309,204,909 | -1.18% |
| 2024-06-03 | 22.70 | 22.94 | 22.17 | 22.93 | 22.48 | qfq | 10,741,521 | 242,440,427 | 0.35% |
| 2024-05-31 | 22.00 | 23.41 | 21.69 | 22.85 | 22.40 | qfq | 16,917,400 | 381,435,331 | 4.39% |
| 2024-05-30 | 22.85 | 22.99 | 21.71 | 21.89 | 21.46 | qfq | 12,885,550 | 285,805,953 | -4.12% |
| 2024-05-29 | 22.48 | 23.27 | 22.22 | 22.83 | 22.38 | qfq | 13,530,971 | 308,420,772 | 2.06% |
| 2024-05-28 | 22.50 | 22.93 | 21.94 | 22.37 | 21.93 | qfq | 19,445,071 | 436,212,766 | -3.83% |
| 2024-05-27 | 23.79 | 24.66 | 22.73 | 23.26 | 22.80 | qfq | 19,615,621 | 462,384,130 | -0.56% |
| 2024-05-24 | 23.33 | 24.87 | 22.97 | 23.39 | 22.93 | qfq | 25,148,970 | 598,506,567 | -0.64% |
| 2024-05-23 | 24.20 | 24.50 | 23.30 | 23.54 | 23.08 | qfq | 26,165,620 | 622,707,984 | -4.35% |
| 2024-05-22 | 25.00 | 26.37 | 24.52 | 24.61 | 24.13 | qfq | 35,651,966 | 903,383,702 | -2.19% |
| 2024-05-21 | 25.25 | 26.86 | 24.44 | 25.16 | 24.67 | qfq | 44,125,661 | 1,124,305,020 | 2.95% |
| 2024-05-20 | 22.44 | 24.44 | 22.22 | 24.44 | 23.96 | qfq | 22,964,870 | 547,872,125 | 9.99% |
| 2024-05-17 | 20.91 | 22.54 | 20.72 | 22.22 | 21.78 | qfq | 27,830,120 | 611,502,937 | 8.44% |
| 2024-05-16 | 19.99 | 21.32 | 19.88 | 20.49 | 20.09 | qfq | 15,078,288 | 311,131,421 | -2.20% |
| 2024-05-15 | 21.00 | 21.66 | 20.51 | 20.95 | 20.54 | qfq | 23,694,316 | 498,633,953 | -0.48% |
| 2024-05-14 | 19.36 | 21.05 | 19.16 | 21.05 | 20.64 | qfq | 23,355,611 | 477,278,008 | 9.98% |
| 2024-05-13 | 19.70 | 20.48 | 19.01 | 19.14 | 18.76 | qfq | 15,025,688 | 292,638,976 | -3.82% |
| 2024-05-10 | 20.08 | 20.78 | 19.51 | 19.90 | 19.51 | qfq | 23,355,199 | 470,450,814 | 1.02% |
| 2024-05-09 | 19.12 | 19.96 | 18.66 | 19.70 | 19.31 | qfq | 26,870,920 | 521,131,557 | -1.10% |
| 2024-05-08 | 20.00 | 20.58 | 19.19 | 19.92 | 19.53 | qfq | 38,681,733 | 769,156,588 | 2.95% |
| 2024-05-07 | 17.81 | 19.35 | 17.59 | 19.35 | 18.97 | qfq | 25,721,778 | 489,517,668 | 10.01% |
| 2024-05-06 | 16.30 | 17.59 | 16.03 | 17.59 | 17.24 | qfq | 23,450,900 | 397,067,285 | 10.01% |
| 2024-04-30 | 14.80 | 15.99 | 14.41 | 15.99 | 15.68 | qfq | 21,210,350 | 332,134,877 | 9.97% |
| 2024-04-29 | 14.40 | 14.85 | 14.26 | 14.54 | 14.25 | qfq | 6,724,300 | 97,878,021 | 0.69% |
| 2024-04-26 | 14.68 | 14.68 | 14.06 | 14.44 | 14.16 | qfq | 6,953,950 | 99,562,067 | -2.10% |
| 2024-04-25 | 14.38 | 14.99 | 14.24 | 14.75 | 14.46 | qfq | 5,300,200 | 78,245,863 | 2.15% |
| 2024-04-24 | 14.38 | 14.56 | 13.96 | 14.44 | 14.16 | qfq | 5,648,943 | 80,815,879 | 3.81% |
| 2024-04-23 | 13.74 | 14.06 | 13.51 | 13.91 | 13.64 | qfq | 2,951,243 | 40,753,023 | 2.43% |
| 2024-04-22 | 13.80 | 13.83 | 13.13 | 13.58 | 13.31 | qfq | 4,117,464 | 55,574,647 | -1.81% |
| 2024-04-19 | 14.65 | 14.65 | 13.82 | 13.83 | 13.56 | qfq | 6,847,201 | 96,797,208 | -5.73% |
| 2024-04-18 | 14.08 | 14.83 | 13.92 | 14.67 | 14.38 | qfq | 5,886,593 | 84,996,073 | 4.49% |
| 2024-04-17 | 12.87 | 14.08 | 12.87 | 14.04 | 13.76 | qfq | 6,631,901 | 90,921,477 | 9.35% |
| 2024-04-16 | 14.00 | 14.25 | 12.84 | 12.84 | 12.59 | qfq | 7,858,050 | 104,210,028 | -10.02% |
| 2024-04-15 | 14.98 | 14.98 | 13.70 | 14.27 | 13.99 | qfq | 5,703,400 | 81,820,440 | -3.58% |
| 2024-04-12 | 15.12 | 15.29 | 14.70 | 14.80 | 14.51 | qfq | 4,373,050 | 65,481,525 | -2.70% |
| 2024-04-11 | 14.98 | 15.50 | 14.90 | 15.21 | 14.91 | qfq | 3,034,682 | 46,340,975 | 0.26% |
| 2024-04-10 | 15.60 | 15.60 | 14.96 | 15.17 | 14.87 | qfq | 3,533,500 | 53,813,348 | -2.32% |
| 2024-04-09 | 15.23 | 15.70 | 15.05 | 15.53 | 15.22 | qfq | 3,980,750 | 61,370,129 | 1.84% |
| 2024-04-08 | 15.84 | 15.89 | 15.20 | 15.25 | 14.95 | qfq | 5,390,410 | 83,011,855 | -4.21% |
| 2024-04-03 | 15.77 | 16.25 | 15.21 | 15.92 | 15.61 | qfq | 7,380,850 | 115,732,329 | 0.76% |
| 2024-04-02 | 15.85 | 16.09 | 15.63 | 15.80 | 15.49 | qfq | 3,374,200 | 53,456,558 | -0.63% |
| 2024-04-01 | 15.15 | 15.92 | 15.15 | 15.90 | 15.59 | qfq | 5,059,700 | 79,028,393 | 5.37% |
| 2024-03-29 | 15.00 | 15.35 | 14.88 | 15.09 | 14.79 | qfq | 3,541,800 | 53,370,780 | -0.40% |
| 2024-03-28 | 14.88 | 15.40 | 14.74 | 15.15 | 14.85 | qfq | 3,883,400 | 58,843,726 | 1.81% |
| 2024-03-27 | 15.25 | 15.35 | 14.87 | 14.88 | 14.59 | qfq | 4,658,150 | 70,338,184 | -1.98% |
| 2024-03-26 | 15.86 | 15.89 | 14.95 | 15.18 | 14.88 | qfq | 7,957,422 | 121,752,325 | -4.47% |
| 2024-03-25 | 15.99 | 16.48 | 15.81 | 15.89 | 15.58 | qfq | 5,181,350 | 83,487,175 | -1.24% |
| 2024-03-22 | 16.39 | 16.44 | 16.06 | 16.09 | 15.77 | qfq | 4,197,902 | 68,044,642 | -1.71% |
| 2024-03-21 | 16.57 | 16.69 | 16.35 | 16.37 | 16.05 | qfq | 5,200,800 | 85,604,804 | -1.56% |
| 2024-03-20 | 16.00 | 16.90 | 15.80 | 16.63 | 16.30 | qfq | 9,399,322 | 154,307,479 | 3.81% |
| 2024-03-19 | 15.63 | 16.57 | 15.57 | 16.02 | 15.70 | qfq | 8,791,150 | 141,768,614 | 2.36% |
| 2024-03-18 | 15.22 | 15.78 | 15.14 | 15.65 | 15.34 | qfq | 6,109,343 | 94,627,790 | 2.76% |
| 2024-03-15 | 14.84 | 15.23 | 14.78 | 15.23 | 14.93 | qfq | 5,381,550 | 80,616,588 | 1.26% |
| 2024-03-14 | 15.43 | 15.77 | 14.80 | 15.04 | 14.74 | qfq | 8,539,350 | 129,418,883 | -3.71% |
| 2024-03-13 | 15.72 | 15.91 | 15.41 | 15.62 | 15.31 | qfq | 5,664,550 | 88,488,348 | -0.64% |
| 2024-03-12 | 15.80 | 15.96 | 15.39 | 15.72 | 15.41 | qfq | 6,513,600 | 101,870,551 | -0.82% |
| 2024-03-11 | 16.00 | 16.14 | 15.61 | 15.85 | 15.54 | qfq | 8,511,450 | 134,204,497 | -1.00% |
| 2024-03-08 | 15.12 | 16.41 | 15.00 | 16.01 | 15.70 | qfq | 15,976,850 | 254,176,481 | 7.31% |
| 2024-03-07 | 14.98 | 15.36 | 14.61 | 14.92 | 14.63 | qfq | 8,238,500 | 123,449,051 | 1.43% |
| 2024-03-06 | 14.88 | 15.18 | 14.55 | 14.71 | 14.42 | qfq | 8,219,800 | 121,570,258 | -2.45% |
| 2024-03-05 | 15.74 | 16.06 | 14.90 | 15.08 | 14.78 | qfq | 12,200,020 | 187,995,510 | -5.75% |
| 2024-03-04 | 15.49 | 16.29 | 15.29 | 16.00 | 15.69 | qfq | 12,743,850 | 200,985,774 | 3.03% |
| 2024-03-01 | 14.30 | 15.53 | 14.23 | 15.53 | 15.22 | qfq | 10,593,300 | 161,106,874 | 9.99% |
| 2024-02-29 | 13.49 | 14.12 | 13.33 | 14.12 | 13.84 | qfq | 4,837,700 | 67,032,989 | 3.82% |
| 2024-02-28 | 14.71 | 15.53 | 13.43 | 13.60 | 13.33 | qfq | 8,525,050 | 123,452,311 | -6.85% |
| 2024-02-27 | 13.85 | 14.65 | 13.52 | 14.60 | 14.31 | qfq | 7,287,050 | 103,349,360 | 5.80% |
| 2024-02-26 | 13.98 | 14.24 | 13.66 | 13.80 | 13.53 | qfq | 6,227,950 | 86,902,698 | -1.85% |
| 2024-02-23 | 13.85 | 14.30 | 13.62 | 14.06 | 13.78 | qfq | 5,589,970 | 77,839,914 | 1.52% |
| 2024-02-22 | 13.17 | 13.93 | 13.17 | 13.85 | 13.58 | qfq | 6,867,900 | 94,261,184 | 4.37% |
| 2024-02-21 | 12.82 | 13.88 | 12.71 | 13.27 | 13.01 | qfq | 7,731,989 | 104,710,238 | 2.71% |
| 2024-02-20 | 12.26 | 13.21 | 12.01 | 12.92 | 12.67 | qfq | 6,853,910 | 86,341,685 | 5.38% |
| 2024-02-19 | 12.00 | 12.46 | 11.96 | 12.26 | 12.02 | qfq | 9,142,521 | 111,533,881 | 5.87% |
| 2024-02-08 | 10.59 | 11.58 | 10.24 | 11.58 | 11.35 | qfq | 9,754,870 | 106,919,582 | 9.97% |
| 2024-02-07 | 11.10 | 11.21 | 10.18 | 10.53 | 10.32 | qfq | 10,058,049 | 106,733,307 | -3.66% |
| 2024-02-06 | 10.88 | 11.48 | 10.05 | 10.93 | 10.72 | qfq | 7,970,950 | 85,131,396 | -1.53% |
| 2024-02-05 | 12.05 | 12.29 | 11.10 | 11.10 | 10.88 | qfq | 6,720,986 | 76,453,560 | -9.98% |
| 2024-02-02 | 13.15 | 13.15 | 11.91 | 12.33 | 12.09 | qfq | 6,107,350 | 76,935,514 | -5.44% |
| 2024-02-01 | 13.38 | 13.51 | 12.81 | 13.04 | 12.78 | qfq | 6,508,400 | 85,229,535 | -3.55% |
| 2024-01-31 | 14.29 | 14.41 | 13.38 | 13.52 | 13.25 | qfq | 6,194,000 | 85,598,231 | -4.65% |
| 2024-01-30 | 14.30 | 14.79 | 14.06 | 14.18 | 13.90 | qfq | 4,304,510 | 61,854,980 | -1.05% |
| 2024-01-29 | 14.98 | 15.09 | 14.28 | 14.33 | 14.05 | qfq | 3,943,250 | 57,466,850 | -5.10% |
| 2024-01-26 | 15.29 | 15.87 | 15.02 | 15.10 | 14.80 | qfq | 5,187,000 | 79,954,408 | -0.98% |
| 2024-01-25 | 14.65 | 15.31 | 14.63 | 15.25 | 14.95 | qfq | 3,100,200 | 46,631,100 | 4.38% |
| 2024-01-24 | 14.70 | 14.77 | 14.14 | 14.61 | 14.32 | qfq | 3,047,750 | 44,162,488 | 0.48% |
| 2024-01-23 | 14.29 | 14.70 | 14.11 | 14.54 | 14.25 | qfq | 3,973,700 | 57,365,476 | 1.68% |
| 2024-01-22 | 15.74 | 15.85 | 14.27 | 14.30 | 14.02 | qfq | 6,685,210 | 99,333,049 | -9.84% |
| 2024-01-19 | 15.52 | 16.00 | 15.46 | 15.86 | 15.55 | qfq | 4,183,850 | 65,987,879 | 1.67% |
| 2024-01-18 | 15.57 | 15.67 | 14.93 | 15.60 | 15.29 | qfq | 4,650,500 | 70,854,641 | 0.52% |
| 2024-01-17 | 16.16 | 16.16 | 15.51 | 15.52 | 15.21 | qfq | 2,154,250 | 33,946,680 | -2.45% |
| 2024-01-16 | 16.13 | 16.19 | 15.71 | 15.91 | 15.60 | qfq | 4,041,250 | 64,375,716 | -1.36% |
| 2024-01-15 | 15.74 | 16.45 | 15.63 | 16.13 | 15.81 | qfq | 4,531,250 | 73,127,688 | 3.33% |
| 2024-01-12 | 15.90 | 16.18 | 15.59 | 15.61 | 15.30 | qfq | 4,179,551 | 66,031,921 | -2.19% |
| 2024-01-11 | 15.99 | 16.27 | 15.90 | 15.96 | 15.65 | qfq | 5,263,534 | 84,731,591 | -1.30% |
| 2024-01-10 | 16.42 | 16.47 | 15.99 | 16.17 | 15.85 | qfq | 4,708,900 | 76,265,043 | -2.12% |
| 2024-01-09 | 16.80 | 16.89 | 16.44 | 16.52 | 16.20 | qfq | 4,979,150 | 82,753,859 | -1.73% |
| 2024-01-08 | 16.30 | 17.22 | 16.07 | 16.81 | 16.48 | qfq | 9,928,615 | 167,154,352 | 2.38% |
| 2024-01-05 | 16.64 | 16.79 | 16.30 | 16.42 | 16.10 | qfq | 4,381,400 | 72,329,074 | -1.97% |
| 2024-01-04 | 16.67 | 17.43 | 16.42 | 16.75 | 16.42 | qfq | 10,762,793 | 181,271,571 | 0.48% |
| 2024-01-03 | 17.00 | 17.10 | 16.62 | 16.67 | 16.34 | qfq | 5,705,700 | 95,897,780 | -2.86% |
| 2024-01-02 | 16.74 | 17.29 | 16.40 | 17.16 | 16.82 | qfq | 8,804,150 | 149,110,326 | 2.45% |
| 2023-12-29 | 16.03 | 16.98 | 15.88 | 16.75 | 16.42 | qfq | 10,222,850 | 168,560,434 | 3.40% |
| 2023-12-28 | 16.54 | 16.70 | 15.73 | 16.20 | 15.88 | qfq | 10,009,238 | 161,280,147 | 1.31% |
| 2023-12-27 | 15.62 | 16.15 | 15.59 | 15.99 | 15.68 | qfq | 5,744,550 | 91,211,751 | 2.57% |
| 2023-12-26 | 15.83 | 15.93 | 15.28 | 15.59 | 15.28 | qfq | 5,844,280 | 90,880,594 | -1.64% |
| 2023-12-25 | 16.33 | 16.33 | 15.75 | 15.85 | 15.54 | qfq | 5,798,748 | 92,155,901 | -3.53% |
| 2023-12-22 | 16.15 | 16.58 | 16.09 | 16.43 | 16.11 | qfq | 5,066,950 | 83,150,244 | 2.05% |
| 2023-12-21 | 16.22 | 16.41 | 15.95 | 16.10 | 15.78 | qfq | 4,793,200 | 77,314,461 | -0.68% |
| 2023-12-20 | 16.35 | 16.41 | 16.20 | 16.21 | 15.89 | qfq | 2,534,100 | 41,301,818 | -0.49% |
| 2023-12-19 | 16.41 | 16.46 | 16.18 | 16.29 | 15.97 | qfq | 2,940,100 | 47,981,902 | -0.18% |
| 2023-12-18 | 16.71 | 16.84 | 16.19 | 16.32 | 16.00 | qfq | 4,704,643 | 77,454,621 | -2.45% |
| 2023-12-15 | 16.93 | 16.98 | 16.35 | 16.73 | 16.40 | qfq | 4,047,100 | 67,414,710 | -1.30% |
| 2023-12-14 | 17.35 | 17.36 | 16.70 | 16.95 | 16.62 | qfq | 5,890,150 | 100,021,220 | -1.63% |
| 2023-12-13 | 17.34 | 17.47 | 17.05 | 17.23 | 16.89 | qfq | 4,710,900 | 81,161,051 | -0.46% |
| 2023-12-12 | 16.67 | 17.63 | 16.51 | 17.31 | 16.97 | qfq | 7,532,250 | 129,240,663 | 3.78% |
| 2023-12-11 | 16.86 | 16.91 | 16.40 | 16.68 | 16.35 | qfq | 6,767,000 | 112,569,632 | -0.42% |
| 2023-12-08 | 17.29 | 17.36 | 16.74 | 16.75 | 16.42 | qfq | 6,282,650 | 106,931,425 | -2.95% |
| 2023-12-07 | 17.79 | 17.98 | 17.21 | 17.26 | 16.92 | qfq | 5,536,150 | 97,168,607 | -3.31% |
| 2023-12-06 | 17.64 | 18.07 | 17.50 | 17.85 | 17.50 | qfq | 4,618,900 | 82,499,229 | 1.19% |
| 2023-12-05 | 18.14 | 18.28 | 17.62 | 17.64 | 17.29 | qfq | 5,133,000 | 91,709,555 | -2.76% |
| 2023-12-04 | 18.02 | 18.35 | 17.80 | 18.14 | 17.78 | qfq | 6,629,019 | 119,719,889 | -0.17% |
| 2023-12-01 | 18.46 | 18.59 | 18.05 | 18.17 | 17.81 | qfq | 7,022,420 | 127,879,274 | -0.76% |
| 2023-11-30 | 18.95 | 19.30 | 18.18 | 18.31 | 17.95 | qfq | 13,374,992 | 248,928,834 | -0.49% |
| 2023-11-29 | 17.50 | 19.25 | 17.50 | 18.40 | 18.04 | qfq | 21,576,833 | 406,763,269 | 5.14% |
| 2023-11-28 | 17.30 | 17.66 | 16.90 | 17.50 | 17.16 | qfq | 5,234,060 | 91,024,665 | 1.98% |
| 2023-11-27 | 16.99 | 17.45 | 16.85 | 17.16 | 16.82 | qfq | 5,493,600 | 93,878,432 | 1.00% |
| 2023-11-24 | 17.09 | 17.25 | 16.91 | 16.99 | 16.66 | qfq | 4,856,750 | 82,693,219 | -0.70% |
| 2023-11-23 | 17.17 | 17.70 | 17.03 | 17.11 | 16.77 | qfq | 8,428,050 | 146,364,218 | -0.35% |
| 2023-11-22 | 17.73 | 17.88 | 16.90 | 17.17 | 16.83 | qfq | 10,004,050 | 173,486,608 | -3.54% |
| 2023-11-21 | 17.75 | 18.50 | 17.73 | 17.80 | 17.45 | qfq | 8,483,800 | 153,211,655 | 0.00% |
| 2023-11-20 | 17.57 | 17.85 | 17.45 | 17.80 | 17.45 | qfq | 5,682,750 | 100,351,559 | 1.19% |
| 2023-11-17 | 17.64 | 17.66 | 17.29 | 17.59 | 17.24 | qfq | 6,695,453 | 116,880,706 | -0.28% |
| 2023-11-16 | 17.70 | 17.94 | 17.38 | 17.64 | 17.29 | qfq | 8,349,270 | 147,848,701 | -0.90% |
| 2023-11-15 | 18.83 | 18.89 | 17.65 | 17.80 | 17.45 | qfq | 17,690,650 | 319,647,157 | -7.15% |
| 2023-11-14 | 18.37 | 19.66 | 17.85 | 19.17 | 18.79 | qfq | 20,672,518 | 388,093,147 | 4.24% |
| 2023-11-13 | 17.51 | 18.99 | 17.46 | 18.39 | 18.03 | qfq | 14,795,023 | 268,748,141 | 4.31% |
| 2023-11-10 | 18.19 | 18.20 | 17.51 | 17.63 | 17.28 | qfq | 7,999,450 | 142,577,755 | -2.06% |
| 2023-11-09 | 18.24 | 18.35 | 17.80 | 18.00 | 17.65 | qfq | 8,018,300 | 143,998,123 | -2.44% |
| 2023-11-08 | 17.79 | 18.48 | 17.69 | 18.45 | 18.09 | qfq | 14,480,640 | 261,180,574 | 2.16% |
| 2023-11-07 | 17.15 | 18.44 | 17.15 | 18.06 | 17.70 | qfq | 18,508,390 | 332,349,788 | 4.15% |
| 2023-11-06 | 16.90 | 17.50 | 16.50 | 17.34 | 17.00 | qfq | 15,009,302 | 256,915,493 | 3.21% |
| 2023-11-03 | 16.88 | 17.42 | 16.31 | 16.80 | 16.47 | qfq | 17,795,690 | 299,707,674 | -2.78% |
| 2023-11-02 | 17.19 | 17.90 | 16.85 | 17.28 | 16.94 | qfq | 16,987,850 | 290,967,558 | -2.04% |
| 2023-11-01 | 17.97 | 18.87 | 17.61 | 17.64 | 17.29 | qfq | 23,560,039 | 429,450,688 | -6.07% |
| 2023-10-31 | 17.60 | 18.87 | 17.09 | 18.78 | 18.41 | qfq | 26,043,462 | 472,424,917 | 6.83% |
| 2023-10-30 | 17.10 | 18.70 | 17.09 | 17.58 | 17.23 | qfq | 32,990,309 | 588,932,071 | -0.11% |
| 2023-10-27 | 15.32 | 17.60 | 15.27 | 17.60 | 17.25 | qfq | 30,286,302 | 513,481,076 | 10.00% |
| 2023-10-26 | 15.11 | 16.13 | 15.11 | 16.00 | 15.69 | qfq | 26,448,717 | 410,956,858 | 1.27% |
| 2023-10-25 | 16.86 | 16.86 | 15.60 | 15.80 | 15.49 | qfq | 43,478,493 | 713,624,086 | 3.07% |
| 2023-10-24 | 13.94 | 15.33 | 13.94 | 15.33 | 15.03 | qfq | 10,404,950 | 153,443,208 | 9.97% |
| 2023-10-23 | 14.36 | 15.09 | 13.79 | 13.94 | 13.67 | qfq | 17,621,150 | 251,211,357 | -3.86% |
| 2023-10-20 | 14.00 | 15.00 | 13.20 | 14.50 | 14.21 | qfq | 24,485,510 | 348,149,888 | 6.30% |
| 2023-10-19 | 14.32 | 14.49 | 13.28 | 13.64 | 13.37 | qfq | 19,690,263 | 272,742,579 | -6.83% |
| 2023-10-18 | 14.80 | 15.10 | 14.27 | 14.64 | 14.35 | qfq | 16,859,447 | 247,421,151 | -0.54% |
| 2023-10-17 | 15.30 | 15.30 | 14.00 | 14.72 | 14.43 | qfq | 26,888,158 | 396,513,709 | -4.10% |
| 2023-10-16 | 14.01 | 15.35 | 14.01 | 15.35 | 15.05 | qfq | 22,575,597 | 332,534,373 | 10.04% |
| 2023-10-13 | 12.60 | 13.95 | 12.50 | 13.95 | 13.68 | qfq | 19,949,647 | 271,067,253 | 10.02% |
| 2023-10-12 | 12.61 | 12.76 | 12.42 | 12.68 | 12.43 | qfq | 9,347,650 | 117,413,062 | -2.01% |
| 2023-10-11 | 12.78 | 13.20 | 12.47 | 12.94 | 12.69 | qfq | 15,815,647 | 204,056,770 | 5.12% |
| 2023-10-10 | 12.71 | 12.88 | 12.28 | 12.31 | 12.07 | qfq | 11,938,117 | 148,865,088 | -3.45% |
| 2023-10-09 | 12.80 | 13.20 | 12.62 | 12.75 | 12.50 | qfq | 14,465,024 | 186,054,623 | -1.92% |
| 2023-09-28 | 12.41 | 13.30 | 12.27 | 13.00 | 12.74 | qfq | 20,119,227 | 256,458,902 | 2.44% |
| 2023-09-27 | 11.91 | 12.86 | 11.75 | 12.69 | 12.44 | qfq | 22,367,407 | 278,965,369 | 5.31% |
| 2023-09-26 | 11.86 | 12.28 | 11.57 | 12.05 | 11.81 | qfq | 14,332,850 | 171,510,584 | 0.50% |
| 2023-09-25 | 11.85 | 12.20 | 11.65 | 11.99 | 11.75 | qfq | 12,057,602 | 143,926,550 | 0.17% |
| 2023-09-22 | 12.12 | 12.29 | 11.73 | 11.97 | 11.73 | qfq | 15,052,170 | 179,591,403 | -3.62% |
| 2023-09-21 | 11.91 | 12.65 | 11.91 | 12.42 | 12.18 | qfq | 18,693,765 | 230,852,012 | 2.22% |
| 2023-09-20 | 11.87 | 12.44 | 11.77 | 12.15 | 11.91 | qfq | 18,683,459 | 227,081,925 | -0.82% |
| 2023-09-19 | 11.45 | 12.62 | 11.28 | 12.25 | 12.01 | qfq | 23,449,970 | 278,950,897 | 6.80% |
| 2023-09-18 | 11.24 | 11.58 | 11.02 | 11.47 | 11.24 | qfq | 8,607,552 | 98,203,788 | 0.97% |
| 2023-09-15 | 11.14 | 11.60 | 11.07 | 11.36 | 11.14 | qfq | 7,517,647 | 85,324,293 | 1.70% |
| 2023-09-14 | 11.27 | 11.29 | 11.04 | 11.17 | 10.95 | qfq | 3,374,100 | 37,589,059 | -1.59% |
| 2023-09-13 | 11.26 | 11.58 | 11.21 | 11.35 | 11.13 | qfq | 5,476,491 | 62,192,931 | 1.43% |
| 2023-09-12 | 11.20 | 11.25 | 11.06 | 11.19 | 10.97 | qfq | 3,635,400 | 40,535,549 | -0.44% |
| 2023-09-11 | 11.05 | 11.53 | 10.97 | 11.24 | 11.02 | qfq | 6,124,750 | 69,154,592 | 1.63% |
| 2023-09-08 | 11.06 | 11.23 | 11.02 | 11.06 | 10.84 | qfq | 1,270,700 | 14,091,884 | -0.54% |
| 2023-09-07 | 11.29 | 11.40 | 11.12 | 11.12 | 10.90 | qfq | 1,871,421 | 21,012,737 | -1.24% |
| 2023-09-06 | 11.25 | 11.32 | 11.12 | 11.26 | 11.04 | qfq | 2,100,420 | 23,649,467 | 0.45% |
| 2023-09-05 | 11.29 | 11.30 | 11.09 | 11.21 | 10.99 | qfq | 1,954,750 | 21,883,520 | -0.09% |
| 2023-09-04 | 11.02 | 11.22 | 11.02 | 11.22 | 11.00 | qfq | 2,275,306 | 25,396,791 | 1.91% |
| 2023-09-01 | 10.92 | 11.05 | 10.88 | 11.01 | 10.79 | qfq | 1,857,500 | 20,390,561 | 0.64% |
| 2023-08-31 | 11.03 | 11.03 | 10.87 | 10.94 | 10.72 | qfq | 1,750,050 | 19,126,460 | -0.73% |
| 2023-08-30 | 10.95 | 11.13 | 10.95 | 11.02 | 10.80 | qfq | 2,790,624 | 30,805,553 | 0.64% |
| 2023-08-29 | 10.64 | 10.97 | 10.61 | 10.95 | 10.73 | qfq | 2,429,050 | 26,412,221 | 2.91% |
| 2023-08-28 | 11.00 | 11.08 | 10.63 | 10.64 | 10.43 | qfq | 2,935,036 | 31,792,526 | 0.76% |
| 2023-08-25 | 10.68 | 10.87 | 10.50 | 10.56 | 10.35 | qfq | 2,381,798 | 25,406,460 | -1.86% |
| 2023-08-24 | 10.75 | 10.86 | 10.58 | 10.76 | 10.55 | qfq | 1,713,650 | 18,407,286 | 0.94% |
| 2023-08-23 | 10.87 | 10.89 | 10.62 | 10.66 | 10.45 | qfq | 1,883,150 | 20,252,311 | -2.11% |
| 2023-08-22 | 10.94 | 10.94 | 10.58 | 10.89 | 10.68 | qfq | 2,856,800 | 30,616,684 | 0.37% |
| 2023-08-21 | 10.99 | 11.09 | 10.82 | 10.85 | 10.64 | qfq | 2,658,600 | 29,130,523 | -1.36% |
| 2023-08-18 | 11.18 | 11.28 | 10.99 | 11.00 | 10.78 | qfq | 1,812,100 | 20,189,227 | -1.52% |
| 2023-08-17 | 11.06 | 11.18 | 10.85 | 11.17 | 10.95 | qfq | 2,249,883 | 24,835,540 | 1.27% |
| 2023-08-16 | 11.28 | 11.33 | 11.01 | 11.03 | 10.81 | qfq | 2,361,400 | 26,335,323 | -2.30% |
| 2023-08-15 | 11.36 | 11.52 | 11.24 | 11.29 | 11.07 | qfq | 2,450,100 | 27,809,650 | -0.35% |
| 2023-08-14 | 11.05 | 11.34 | 10.91 | 11.33 | 11.11 | qfq | 2,522,150 | 28,141,956 | 2.53% |
| 2023-08-11 | 11.20 | 11.29 | 11.04 | 11.05 | 10.83 | qfq | 1,297,700 | 14,473,331 | -1.34% |
| 2023-08-10 | 11.17 | 11.24 | 11.10 | 11.20 | 10.98 | qfq | 1,117,700 | 12,500,159 | 0.81% |
| 2023-08-09 | 11.28 | 11.43 | 11.10 | 11.11 | 10.89 | qfq | 2,692,600 | 30,196,332 | -2.63% |
| 2023-08-08 | 11.30 | 11.46 | 11.27 | 11.41 | 11.19 | qfq | 2,127,650 | 24,249,565 | 0.97% |
| 2023-08-07 | 11.46 | 11.52 | 11.29 | 11.30 | 11.08 | qfq | 2,498,600 | 28,363,809 | -1.22% |
| 2023-08-04 | 11.45 | 11.53 | 11.40 | 11.44 | 11.22 | qfq | 1,767,400 | 20,233,377 | 0.44% |
| 2023-08-03 | 11.44 | 11.45 | 11.35 | 11.39 | 11.17 | qfq | 2,003,300 | 22,810,728 | -0.70% |
| 2023-08-02 | 11.40 | 11.49 | 11.35 | 11.47 | 11.24 | qfq | 1,674,000 | 19,104,242 | -0.17% |
| 2023-08-01 | 11.56 | 11.58 | 11.36 | 11.49 | 11.26 | qfq | 3,266,000 | 37,383,435 | -1.29% |
| 2023-07-31 | 11.41 | 11.80 | 11.35 | 11.64 | 11.41 | qfq | 4,647,500 | 53,831,645 | 2.65% |
| 2023-07-28 | 11.52 | 11.60 | 11.21 | 11.34 | 11.12 | qfq | 3,594,400 | 40,824,848 | -2.16% |
| 2023-07-27 | 11.86 | 11.86 | 11.55 | 11.59 | 11.36 | qfq | 2,814,300 | 32,877,666 | -2.28% |
| 2023-07-26 | 11.80 | 11.94 | 11.72 | 11.86 | 11.63 | qfq | 3,026,790 | 35,820,220 | 0.85% |
| 2023-07-25 | 11.60 | 11.77 | 11.55 | 11.76 | 11.53 | qfq | 2,388,300 | 27,966,301 | 2.08% |
| 2023-07-24 | 11.62 | 11.67 | 11.45 | 11.52 | 11.29 | qfq | 2,329,400 | 26,842,080 | -1.12% |
| 2023-07-21 | 11.59 | 11.95 | 11.54 | 11.65 | 11.42 | qfq | 3,285,195 | 38,597,319 | 0.52% |
| 2023-07-20 | 11.65 | 11.80 | 11.57 | 11.59 | 11.36 | qfq | 2,151,550 | 25,108,676 | -0.77% |
| 2023-07-19 | 11.65 | 11.77 | 11.51 | 11.68 | 11.45 | qfq | 1,960,900 | 22,817,522 | 0.17% |
| 2023-07-18 | 11.56 | 11.72 | 11.55 | 11.66 | 11.43 | qfq | 1,940,779 | 22,585,073 | 0.34% |