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
三利谱002876.SZ
最近收盘价25.692026-07-17
最近交易日2026-07-17
成交量（股）7,096,100
成交额（元）187,707,493
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-21 | cash_dividend | 0.109 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-24 | 2025-05-06 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.025 | — | — | — | 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 | 27.14 | 27.46 | 25.58 | 25.69 | 25.69 | qfq | 7,096,100 | 187,707,493 | -5.90% |
| 2026-07-16 | 28.10 | 29.08 | 27.18 | 27.30 | 27.30 | qfq | 5,626,648 | 157,601,955 | -3.87% |
| 2026-07-15 | 29.23 | 29.59 | 28.18 | 28.40 | 28.40 | qfq | 5,502,672 | 157,484,333 | -2.04% |
| 2026-07-14 | 29.65 | 30.12 | 27.93 | 28.99 | 28.99 | qfq | 7,873,892 | 226,426,943 | -0.72% |
| 2026-07-13 | 31.00 | 31.75 | 29.00 | 29.20 | 29.20 | qfq | 7,992,490 | 242,205,269 | -7.48% |
| 2026-07-10 | 31.45 | 33.69 | 31.15 | 31.56 | 31.56 | qfq | 11,324,865 | 367,805,459 | 1.81% |
| 2026-07-09 | 30.61 | 31.15 | 29.16 | 31.00 | 31.00 | qfq | 8,526,300 | 257,233,687 | 0.65% |
| 2026-07-08 | 30.20 | 31.65 | 29.71 | 30.80 | 30.80 | qfq | 7,915,811 | 244,313,150 | 1.65% |
| 2026-07-07 | 30.30 | 31.10 | 29.75 | 30.30 | 30.30 | qfq | 5,704,891 | 172,868,141 | -0.66% |
| 2026-07-06 | 32.00 | 32.18 | 30.19 | 30.50 | 30.50 | qfq | 8,087,436 | 250,366,478 | -3.45% |
| 2026-07-03 | 33.22 | 33.30 | 31.38 | 31.59 | 31.59 | qfq | 10,644,225 | 342,442,285 | -5.19% |
| 2026-07-02 | 33.00 | 34.88 | 32.35 | 33.32 | 33.32 | qfq | 12,418,531 | 423,375,300 | -1.86% |
| 2026-07-01 | 34.58 | 35.27 | 33.46 | 33.95 | 33.95 | qfq | 14,461,940 | 494,527,168 | -3.58% |
| 2026-06-30 | 33.58 | 35.21 | 32.96 | 35.21 | 35.21 | qfq | 16,685,641 | 574,840,029 | 4.89% |
| 2026-06-29 | 33.61 | 35.23 | 32.23 | 33.57 | 33.57 | qfq | 15,091,654 | 507,456,516 | -1.32% |
| 2026-06-26 | 34.53 | 35.34 | 33.70 | 34.02 | 34.02 | qfq | 14,890,434 | 510,330,996 | -2.63% |
| 2026-06-25 | 35.00 | 35.54 | 34.12 | 34.94 | 34.94 | qfq | 19,420,312 | 676,297,434 | -0.91% |
| 2026-06-24 | 32.05 | 35.26 | 31.52 | 35.26 | 35.26 | qfq | 20,237,411 | 680,092,202 | 10.02% |
| 2026-06-23 | 32.50 | 32.99 | 31.80 | 32.05 | 32.05 | qfq | 7,400,904 | 239,259,926 | -1.87% |
| 2026-06-22 | 33.00 | 33.15 | 31.62 | 32.66 | 32.66 | qfq | 9,100,864 | 294,323,274 | -1.33% |
| 2026-06-18 | 32.30 | 33.15 | 31.82 | 33.10 | 33.10 | qfq | 10,671,006 | 349,424,947 | 1.69% |
| 2026-06-17 | 31.63 | 32.87 | 31.57 | 32.55 | 32.55 | qfq | 8,734,047 | 283,093,838 | 1.91% |
| 2026-06-16 | 31.15 | 32.39 | 31.04 | 31.94 | 31.94 | qfq | 8,897,515 | 283,124,448 | 1.65% |
| 2026-06-15 | 30.01 | 32.17 | 29.86 | 31.42 | 31.42 | qfq | 10,967,176 | 341,262,673 | 6.04% |
| 2026-06-12 | 30.70 | 31.77 | 29.49 | 29.63 | 29.63 | qfq | 8,795,608 | 267,024,239 | -2.92% |
| 2026-06-11 | 30.60 | 30.99 | 29.49 | 30.52 | 30.52 | qfq | 9,074,392 | 274,554,212 | -1.99% |
| 2026-06-10 | 31.00 | 31.69 | 30.24 | 31.14 | 31.14 | qfq | 11,130,191 | 344,631,456 | -0.45% |
| 2026-06-09 | 31.73 | 31.80 | 30.75 | 31.28 | 31.28 | qfq | 8,990,258 | 280,515,826 | -0.06% |
| 2026-06-08 | 31.67 | 33.18 | 30.94 | 31.30 | 31.30 | qfq | 11,397,150 | 363,952,789 | -4.51% |
| 2026-06-05 | 32.10 | 33.56 | 31.58 | 32.78 | 32.78 | qfq | 13,867,411 | 451,526,779 | 2.86% |
| 2026-06-04 | 31.37 | 32.18 | 30.73 | 31.87 | 31.87 | qfq | 12,584,433 | 396,696,698 | 2.57% |
| 2026-06-03 | 30.03 | 32.06 | 29.80 | 31.07 | 31.07 | qfq | 18,127,199 | 563,679,753 | 2.20% |
| 2026-06-02 | 27.72 | 30.40 | 27.72 | 30.40 | 30.40 | qfq | 8,459,810 | 249,479,319 | 9.99% |
| 2026-06-01 | 27.15 | 28.70 | 27.02 | 27.64 | 27.64 | qfq | 5,569,785 | 155,540,148 | 1.54% |
| 2026-05-29 | 29.25 | 29.31 | 27.13 | 27.22 | 27.22 | qfq | 6,738,267 | 187,973,470 | -6.94% |
| 2026-05-28 | 28.87 | 29.49 | 28.43 | 29.25 | 29.25 | qfq | 5,044,042 | 146,604,882 | 0.72% |
| 2026-05-27 | 29.61 | 30.15 | 28.47 | 29.04 | 29.04 | qfq | 6,614,378 | 192,825,871 | -2.78% |
| 2026-05-26 | 30.07 | 30.48 | 29.37 | 29.87 | 29.87 | qfq | 5,282,329 | 157,444,910 | -1.55% |
| 2026-05-25 | 30.00 | 30.70 | 29.58 | 30.34 | 30.34 | qfq | 5,737,954 | 172,806,757 | 1.64% |
| 2026-05-22 | 29.35 | 30.43 | 28.60 | 29.85 | 29.85 | qfq | 7,790,791 | 229,553,125 | 2.54% |
| 2026-05-21 | 30.82 | 31.70 | 29.10 | 29.11 | 29.11 | qfq | 10,980,673 | 337,126,628 | -1.15% |
| 2026-05-20 | 29.44 | 29.78 | 29.04 | 29.45 | 29.34 | qfq | 3,952,312 | 116,462,263 | -0.54% |
| 2026-05-19 | 29.63 | 29.70 | 28.77 | 29.61 | 29.50 | qfq | 4,117,400 | 120,604,224 | -0.17% |
| 2026-05-18 | 29.68 | 29.78 | 29.19 | 29.66 | 29.55 | qfq | 4,321,727 | 127,376,957 | -0.10% |
| 2026-05-15 | 30.17 | 30.45 | 29.46 | 29.69 | 29.58 | qfq | 5,197,447 | 155,353,016 | -2.21% |
| 2026-05-14 | 30.20 | 31.17 | 29.43 | 30.36 | 30.25 | qfq | 7,351,137 | 222,762,086 | 1.30% |
| 2026-05-13 | 30.00 | 30.55 | 29.63 | 29.97 | 29.86 | qfq | 6,124,577 | 184,168,711 | -0.40% |
| 2026-05-12 | 31.00 | 31.26 | 29.95 | 30.09 | 29.98 | qfq | 7,965,521 | 241,992,869 | -3.09% |
| 2026-05-11 | 31.67 | 31.77 | 30.95 | 31.05 | 30.94 | qfq | 6,604,009 | 206,016,324 | -1.49% |
| 2026-05-08 | 31.45 | 31.65 | 30.90 | 31.52 | 31.40 | qfq | 5,143,133 | 161,467,596 | -0.06% |
| 2026-05-07 | 30.71 | 31.73 | 30.63 | 31.54 | 31.42 | qfq | 6,755,335 | 212,156,927 | 2.34% |
| 2026-05-06 | 30.93 | 31.99 | 30.55 | 30.82 | 30.71 | qfq | 6,858,493 | 211,814,946 | -0.29% |
| 2026-04-30 | 30.73 | 31.42 | 30.20 | 30.91 | 30.80 | qfq | 6,187,346 | 191,105,360 | 0.72% |
| 2026-04-29 | 30.19 | 30.92 | 30.01 | 30.69 | 30.58 | qfq | 6,973,368 | 212,690,038 | 0.89% |
| 2026-04-28 | 29.37 | 30.62 | 29.20 | 30.42 | 30.31 | qfq | 12,368,747 | 373,800,542 | 2.74% |
| 2026-04-27 | 28.87 | 29.64 | 28.66 | 29.61 | 29.50 | qfq | 6,896,900 | 202,147,890 | 2.56% |
| 2026-04-24 | 28.90 | 29.29 | 28.60 | 28.87 | 28.76 | qfq | 4,984,100 | 144,173,656 | -0.10% |
| 2026-04-23 | 29.89 | 29.99 | 28.60 | 28.90 | 28.79 | qfq | 8,270,800 | 240,716,545 | -3.34% |
| 2026-04-22 | 29.65 | 30.18 | 29.40 | 29.90 | 29.79 | qfq | 7,277,200 | 216,477,905 | 0.10% |
| 2026-04-21 | 29.60 | 30.24 | 29.44 | 29.87 | 29.76 | qfq | 7,887,908 | 235,613,120 | 1.46% |
| 2026-04-20 | 29.40 | 30.16 | 29.06 | 29.44 | 29.33 | qfq | 7,794,070 | 230,701,783 | 0.34% |
| 2026-04-17 | 29.45 | 30.50 | 29.26 | 29.34 | 29.23 | qfq | 8,973,324 | 265,545,817 | -0.74% |
| 2026-04-16 | 28.89 | 29.92 | 28.45 | 29.56 | 29.45 | qfq | 13,380,118 | 390,097,591 | 2.25% |
| 2026-04-15 | 29.50 | 29.95 | 28.82 | 28.91 | 28.80 | qfq | 11,222,418 | 328,813,419 | -2.66% |
| 2026-04-14 | 30.99 | 31.16 | 29.21 | 29.70 | 29.59 | qfq | 18,055,300 | 536,261,520 | -2.94% |
| 2026-04-13 | 27.80 | 30.60 | 27.53 | 30.60 | 30.49 | qfq | 15,008,766 | 442,770,524 | 9.99% |
| 2026-04-10 | 27.47 | 28.05 | 27.47 | 27.82 | 27.72 | qfq | 3,574,014 | 99,283,175 | 1.57% |
| 2026-04-09 | 27.18 | 27.68 | 27.05 | 27.39 | 27.29 | qfq | 3,475,432 | 95,317,096 | -0.25% |
| 2026-04-08 | 26.74 | 27.49 | 26.60 | 27.46 | 27.36 | qfq | 4,680,148 | 127,235,270 | 5.05% |
| 2026-04-07 | 26.06 | 26.78 | 25.99 | 26.14 | 26.04 | qfq | 3,564,882 | 94,008,351 | 0.93% |
| 2026-04-03 | 26.29 | 26.51 | 25.30 | 25.90 | 25.80 | qfq | 3,401,900 | 87,913,844 | -1.56% |
| 2026-04-02 | 26.73 | 27.27 | 26.18 | 26.31 | 26.21 | qfq | 3,855,108 | 102,458,926 | -1.57% |
| 2026-04-01 | 26.02 | 26.89 | 25.97 | 26.73 | 26.63 | qfq | 4,782,840 | 126,664,191 | 4.82% |
| 2026-03-31 | 26.14 | 26.14 | 25.36 | 25.50 | 25.41 | qfq | 3,261,723 | 83,615,020 | -1.81% |
| 2026-03-30 | 24.53 | 26.00 | 24.42 | 25.97 | 25.87 | qfq | 4,118,920 | 104,674,665 | 3.22% |
| 2026-03-27 | 24.53 | 25.27 | 24.41 | 25.16 | 25.07 | qfq | 4,059,010 | 101,387,549 | 0.56% |
| 2026-03-26 | 25.61 | 25.62 | 24.72 | 25.02 | 24.93 | qfq | 2,444,710 | 61,324,408 | -2.30% |
| 2026-03-25 | 25.25 | 25.83 | 25.21 | 25.61 | 25.52 | qfq | 3,242,100 | 82,752,458 | 2.32% |
| 2026-03-24 | 24.65 | 25.15 | 24.01 | 25.03 | 24.94 | qfq | 4,910,524 | 120,014,993 | 4.42% |
| 2026-03-23 | 26.00 | 26.00 | 23.92 | 23.97 | 23.88 | qfq | 7,991,993 | 198,789,972 | -9.82% |
| 2026-03-20 | 27.13 | 27.45 | 26.58 | 26.58 | 26.48 | qfq | 4,485,838 | 120,866,318 | -1.99% |
| 2026-03-19 | 26.87 | 27.87 | 26.60 | 27.12 | 27.02 | qfq | 5,452,982 | 148,255,441 | -0.62% |
| 2026-03-18 | 26.35 | 27.39 | 26.35 | 27.29 | 27.19 | qfq | 3,757,456 | 101,268,086 | 3.18% |
| 2026-03-17 | 28.11 | 28.50 | 26.40 | 26.45 | 26.35 | qfq | 5,559,400 | 150,440,937 | -5.54% |
| 2026-03-16 | 27.82 | 28.09 | 27.17 | 28.00 | 27.90 | qfq | 4,761,400 | 131,665,644 | 0.29% |
| 2026-03-13 | 28.50 | 28.80 | 27.75 | 27.92 | 27.82 | qfq | 4,585,700 | 129,546,027 | -2.65% |
| 2026-03-12 | 29.15 | 29.15 | 28.45 | 28.68 | 28.57 | qfq | 4,742,522 | 136,042,153 | -0.14% |
| 2026-03-11 | 28.79 | 29.50 | 28.67 | 28.72 | 28.61 | qfq | 10,981,145 | 318,713,560 | 0.21% |
| 2026-03-10 | 27.50 | 29.36 | 27.36 | 28.66 | 28.55 | qfq | 8,531,715 | 242,527,628 | 5.80% |
| 2026-03-09 | 27.01 | 27.28 | 26.26 | 27.09 | 26.99 | qfq | 5,376,346 | 143,888,916 | -1.60% |
| 2026-03-06 | 27.68 | 28.25 | 27.38 | 27.53 | 27.43 | qfq | 5,199,397 | 143,972,006 | -2.03% |
| 2026-03-05 | 27.22 | 28.55 | 27.16 | 28.10 | 28.00 | qfq | 9,122,661 | 256,753,193 | 5.32% |
| 2026-03-04 | 26.78 | 27.18 | 26.50 | 26.68 | 26.58 | qfq | 4,627,000 | 123,934,606 | -1.88% |
| 2026-03-03 | 28.27 | 28.66 | 27.17 | 27.19 | 27.09 | qfq | 8,471,322 | 234,949,232 | -3.82% |
| 2026-03-02 | 27.16 | 28.48 | 26.86 | 28.27 | 28.17 | qfq | 10,724,446 | 297,888,988 | 2.24% |
| 2026-02-27 | 27.55 | 27.66 | 27.21 | 27.65 | 27.55 | qfq | 3,622,500 | 99,486,791 | 0.18% |
| 2026-02-26 | 27.21 | 27.74 | 27.12 | 27.60 | 27.50 | qfq | 3,946,244 | 108,458,993 | 1.47% |
| 2026-02-25 | 27.78 | 27.78 | 27.14 | 27.20 | 27.10 | qfq | 4,739,001 | 129,420,677 | -1.38% |
| 2026-02-24 | 28.21 | 28.42 | 27.34 | 27.58 | 27.48 | qfq | 4,917,082 | 136,089,983 | -1.04% |
| 2026-02-13 | 27.85 | 28.60 | 27.85 | 27.87 | 27.77 | qfq | 5,291,609 | 148,975,789 | -0.36% |
| 2026-02-12 | 28.39 | 28.50 | 27.91 | 27.97 | 27.87 | qfq | 6,336,973 | 178,787,566 | -1.20% |
| 2026-02-11 | 28.06 | 28.93 | 27.86 | 28.31 | 28.21 | qfq | 8,191,673 | 232,677,837 | 1.62% |
| 2026-02-10 | 26.70 | 28.99 | 26.60 | 27.86 | 27.76 | qfq | 12,622,657 | 355,050,014 | 4.07% |
| 2026-02-09 | 26.13 | 27.07 | 25.94 | 26.77 | 26.67 | qfq | 7,163,955 | 190,146,168 | 3.48% |
| 2026-02-06 | 25.23 | 26.27 | 25.15 | 25.87 | 25.77 | qfq | 5,493,497 | 142,013,019 | 1.69% |
| 2026-02-05 | 25.38 | 25.62 | 25.22 | 25.44 | 25.35 | qfq | 2,600,755 | 66,142,921 | -0.55% |
| 2026-02-04 | 25.28 | 25.70 | 25.22 | 25.58 | 25.49 | qfq | 3,434,180 | 87,473,557 | 0.83% |
| 2026-02-03 | 25.40 | 25.57 | 25.02 | 25.37 | 25.28 | qfq | 3,988,500 | 101,064,928 | 0.67% |
| 2026-02-02 | 25.67 | 25.80 | 25.11 | 25.20 | 25.11 | qfq | 3,572,824 | 90,840,078 | -2.36% |
| 2026-01-30 | 25.55 | 26.00 | 24.91 | 25.81 | 25.71 | qfq | 6,004,586 | 152,921,597 | 0.31% |
| 2026-01-29 | 26.26 | 26.49 | 25.56 | 25.73 | 25.63 | qfq | 5,703,360 | 148,045,244 | -2.87% |
| 2026-01-28 | 26.50 | 27.30 | 26.40 | 26.49 | 26.39 | qfq | 5,799,000 | 154,630,690 | -0.86% |
| 2026-01-27 | 26.67 | 27.04 | 26.09 | 26.72 | 26.62 | qfq | 6,263,180 | 166,006,875 | 0.19% |
| 2026-01-26 | 27.89 | 27.89 | 26.40 | 26.67 | 26.57 | qfq | 10,920,484 | 293,769,215 | -4.27% |
| 2026-01-23 | 27.94 | 28.26 | 27.10 | 27.86 | 27.76 | qfq | 15,216,829 | 422,190,407 | -0.96% |
| 2026-01-22 | 28.00 | 29.38 | 27.60 | 28.13 | 28.03 | qfq | 28,150,942 | 798,173,159 | 1.59% |
| 2026-01-21 | 27.68 | 27.69 | 27.68 | 27.69 | 27.59 | qfq | 5,558,964 | 153,922,378 | 10.01% |
| 2026-01-20 | 25.13 | 25.27 | 24.92 | 25.17 | 25.08 | qfq | 2,832,290 | 71,056,596 | 0.28% |
| 2026-01-19 | 25.04 | 25.35 | 24.90 | 25.10 | 25.01 | qfq | 2,687,114 | 67,421,885 | -0.36% |
| 2026-01-16 | 24.98 | 25.45 | 24.77 | 25.19 | 25.10 | qfq | 3,679,444 | 92,230,285 | 0.96% |
| 2026-01-15 | 24.70 | 25.17 | 24.43 | 24.95 | 24.86 | qfq | 3,866,857 | 96,272,156 | 1.51% |
| 2026-01-14 | 24.42 | 25.00 | 24.26 | 24.58 | 24.49 | qfq | 4,322,821 | 106,270,228 | 0.99% |
| 2026-01-13 | 24.73 | 24.85 | 24.28 | 24.34 | 24.25 | qfq | 3,445,152 | 84,586,871 | -1.78% |
| 2026-01-12 | 24.70 | 24.92 | 24.46 | 24.78 | 24.69 | qfq | 3,618,932 | 89,387,735 | 0.57% |
| 2026-01-09 | 24.72 | 24.92 | 24.49 | 24.64 | 24.55 | qfq | 3,390,662 | 83,686,514 | -0.69% |
| 2026-01-08 | 24.70 | 25.14 | 24.66 | 24.81 | 24.72 | qfq | 3,317,530 | 82,386,638 | 0.16% |
| 2026-01-07 | 24.58 | 25.27 | 24.47 | 24.77 | 24.68 | qfq | 5,906,298 | 147,276,646 | 0.81% |
| 2026-01-06 | 23.85 | 24.69 | 23.78 | 24.57 | 24.48 | qfq | 4,302,860 | 105,091,818 | 3.06% |
| 2026-01-05 | 24.03 | 24.08 | 23.73 | 23.84 | 23.75 | qfq | 2,622,936 | 62,640,760 | -0.42% |
| 2025-12-31 | 23.55 | 24.28 | 23.13 | 23.94 | 23.85 | qfq | 4,969,674 | 118,375,393 | 2.92% |
| 2025-12-30 | 23.60 | 23.60 | 23.21 | 23.26 | 23.17 | qfq | 1,372,385 | 32,016,353 | -0.81% |
| 2025-12-29 | 23.44 | 23.50 | 23.21 | 23.45 | 23.36 | qfq | 1,396,681 | 32,651,392 | 0.04% |
| 2025-12-26 | 23.32 | 23.68 | 23.23 | 23.44 | 23.35 | qfq | 2,306,797 | 54,016,540 | 0.00% |
| 2025-12-25 | 23.39 | 23.49 | 23.21 | 23.44 | 23.35 | qfq | 1,535,937 | 35,891,892 | 0.21% |
| 2025-12-24 | 22.89 | 23.41 | 22.89 | 23.39 | 23.30 | qfq | 1,875,557 | 43,671,625 | 1.74% |
| 2025-12-23 | 23.00 | 23.12 | 22.83 | 22.99 | 22.91 | qfq | 1,428,602 | 32,793,569 | -0.48% |
| 2025-12-22 | 23.13 | 23.33 | 23.01 | 23.10 | 23.01 | qfq | 1,716,609 | 39,770,850 | -0.09% |
| 2025-12-19 | 23.07 | 23.24 | 22.91 | 23.12 | 23.03 | qfq | 1,581,052 | 36,518,413 | 0.65% |
| 2025-12-18 | 22.81 | 23.10 | 22.70 | 22.97 | 22.89 | qfq | 1,375,209 | 31,590,250 | 0.17% |
| 2025-12-17 | 22.90 | 22.96 | 22.44 | 22.93 | 22.85 | qfq | 1,915,046 | 43,421,296 | 0.75% |
| 2025-12-16 | 23.02 | 23.25 | 22.69 | 22.76 | 22.68 | qfq | 2,155,886 | 49,229,083 | -2.15% |
| 2025-12-15 | 23.17 | 23.35 | 22.95 | 23.26 | 23.17 | qfq | 1,936,460 | 44,874,460 | -0.09% |
| 2025-12-12 | 23.34 | 23.63 | 23.00 | 23.28 | 23.19 | qfq | 3,008,612 | 70,252,238 | -0.26% |
| 2025-12-11 | 24.34 | 24.36 | 23.28 | 23.34 | 23.25 | qfq | 3,865,889 | 91,337,575 | -3.31% |
| 2025-12-10 | 24.34 | 24.55 | 23.94 | 24.14 | 24.05 | qfq | 2,802,300 | 67,728,315 | -1.15% |
| 2025-12-09 | 24.91 | 25.15 | 24.39 | 24.42 | 24.33 | qfq | 2,492,001 | 61,570,560 | -2.16% |
| 2025-12-08 | 24.81 | 25.28 | 24.79 | 24.96 | 24.87 | qfq | 2,613,000 | 65,367,006 | 0.56% |
| 2025-12-05 | 24.80 | 24.86 | 24.51 | 24.82 | 24.73 | qfq | 2,024,000 | 49,966,331 | -0.16% |
| 2025-12-04 | 24.94 | 25.00 | 24.54 | 24.86 | 24.77 | qfq | 2,621,811 | 64,841,007 | -1.07% |
| 2025-12-03 | 25.10 | 25.50 | 24.80 | 25.13 | 25.04 | qfq | 4,093,243 | 102,827,973 | 0.68% |
| 2025-12-02 | 24.74 | 25.00 | 24.71 | 24.96 | 24.87 | qfq | 2,820,963 | 70,327,158 | 0.40% |
| 2025-12-01 | 24.58 | 24.98 | 24.56 | 24.86 | 24.77 | qfq | 3,077,127 | 76,423,756 | 1.18% |
| 2025-11-28 | 24.48 | 24.62 | 24.24 | 24.57 | 24.48 | qfq | 2,210,609 | 54,121,030 | 0.45% |
| 2025-11-27 | 24.30 | 24.69 | 24.22 | 24.46 | 24.37 | qfq | 2,402,551 | 58,938,873 | 0.66% |
| 2025-11-26 | 24.41 | 24.67 | 24.27 | 24.30 | 24.21 | qfq | 2,204,304 | 53,946,791 | -0.78% |
| 2025-11-25 | 24.14 | 24.69 | 24.14 | 24.49 | 24.40 | qfq | 3,327,437 | 81,623,794 | 1.87% |
| 2025-11-24 | 24.04 | 24.27 | 23.60 | 24.04 | 23.95 | qfq | 2,863,378 | 68,648,686 | 0.75% |
| 2025-11-21 | 24.84 | 25.01 | 23.82 | 23.86 | 23.77 | qfq | 5,015,184 | 121,697,183 | -4.75% |
| 2025-11-20 | 24.43 | 25.35 | 24.39 | 25.05 | 24.96 | qfq | 6,432,937 | 160,651,497 | 2.75% |
| 2025-11-19 | 24.80 | 25.00 | 24.25 | 24.38 | 24.29 | qfq | 2,802,683 | 68,708,965 | -1.93% |
| 2025-11-18 | 24.66 | 24.96 | 24.60 | 24.86 | 24.77 | qfq | 3,347,678 | 83,000,045 | 0.12% |
| 2025-11-17 | 24.40 | 24.92 | 24.27 | 24.83 | 24.74 | qfq | 4,140,420 | 102,276,275 | 1.85% |
| 2025-11-14 | 24.10 | 24.85 | 24.08 | 24.38 | 24.29 | qfq | 3,631,420 | 89,071,146 | 0.25% |
| 2025-11-13 | 24.09 | 24.34 | 24.00 | 24.32 | 24.23 | qfq | 2,078,564 | 50,314,984 | 0.95% |
| 2025-11-12 | 24.21 | 24.35 | 24.01 | 24.09 | 24.00 | qfq | 2,361,894 | 57,009,960 | -0.86% |
| 2025-11-11 | 24.23 | 24.47 | 24.23 | 24.30 | 24.21 | qfq | 2,847,000 | 69,243,459 | 0.08% |
| 2025-11-10 | 24.14 | 24.38 | 24.12 | 24.28 | 24.19 | qfq | 2,066,492 | 50,083,063 | 0.83% |
| 2025-11-07 | 24.00 | 24.28 | 23.90 | 24.08 | 23.99 | qfq | 2,213,316 | 53,442,002 | -0.17% |
| 2025-11-06 | 23.83 | 24.24 | 23.70 | 24.12 | 24.03 | qfq | 2,457,460 | 58,791,187 | 1.43% |
| 2025-11-05 | 23.34 | 24.00 | 23.32 | 23.78 | 23.69 | qfq | 2,323,910 | 55,320,121 | 0.51% |
| 2025-11-04 | 23.99 | 24.14 | 23.53 | 23.66 | 23.57 | qfq | 2,209,140 | 52,436,652 | -1.38% |
| 2025-11-03 | 23.88 | 24.30 | 23.62 | 23.99 | 23.90 | qfq | 2,423,400 | 57,940,347 | 0.63% |
| 2025-10-31 | 23.70 | 24.11 | 23.68 | 23.84 | 23.75 | qfq | 2,160,400 | 51,611,694 | 0.59% |
| 2025-10-30 | 24.07 | 24.11 | 23.70 | 23.70 | 23.61 | qfq | 2,466,630 | 58,883,914 | -1.74% |
| 2025-10-29 | 24.20 | 24.65 | 23.95 | 24.12 | 24.03 | qfq | 3,386,588 | 82,101,158 | -0.33% |
| 2025-10-28 | 23.83 | 24.30 | 23.76 | 24.20 | 24.11 | qfq | 4,028,540 | 97,020,481 | 1.09% |
| 2025-10-27 | 23.90 | 24.11 | 23.45 | 23.94 | 23.85 | qfq | 3,654,757 | 86,796,566 | -0.33% |
| 2025-10-24 | 23.89 | 24.14 | 23.80 | 24.02 | 23.93 | qfq | 2,390,100 | 57,367,921 | 0.92% |
| 2025-10-23 | 23.51 | 23.86 | 23.41 | 23.80 | 23.71 | qfq | 2,708,185 | 63,926,063 | 1.15% |
| 2025-10-22 | 23.35 | 23.65 | 23.16 | 23.53 | 23.44 | qfq | 2,281,210 | 53,564,998 | 0.77% |
| 2025-10-21 | 23.33 | 23.40 | 23.06 | 23.35 | 23.26 | qfq | 2,352,900 | 54,789,734 | 0.52% |
| 2025-10-20 | 23.40 | 23.48 | 23.12 | 23.23 | 23.14 | qfq | 1,885,080 | 43,882,615 | 0.91% |
| 2025-10-17 | 23.68 | 23.89 | 23.02 | 23.02 | 22.93 | qfq | 3,213,400 | 75,072,500 | -3.16% |
| 2025-10-16 | 24.05 | 24.22 | 23.77 | 23.77 | 23.68 | qfq | 2,000,000 | 47,961,806 | -1.29% |
| 2025-10-15 | 23.79 | 24.08 | 23.58 | 24.08 | 23.99 | qfq | 2,230,891 | 53,345,683 | 1.35% |
| 2025-10-14 | 24.24 | 24.48 | 23.66 | 23.76 | 23.67 | qfq | 2,940,300 | 70,515,093 | -1.33% |
| 2025-10-13 | 23.74 | 24.20 | 23.33 | 24.08 | 23.99 | qfq | 3,169,240 | 75,811,795 | -2.03% |
| 2025-10-10 | 24.84 | 24.90 | 24.49 | 24.58 | 24.49 | qfq | 2,171,400 | 53,424,286 | -1.29% |
| 2025-10-09 | 24.93 | 25.25 | 24.68 | 24.90 | 24.81 | qfq | 3,360,970 | 84,034,445 | 1.47% |
| 2025-09-30 | 24.52 | 24.88 | 24.39 | 24.54 | 24.45 | qfq | 2,449,710 | 60,295,395 | 0.57% |
| 2025-09-29 | 24.36 | 24.50 | 23.93 | 24.40 | 24.31 | qfq | 1,921,429 | 46,674,486 | 0.16% |
| 2025-09-26 | 24.72 | 24.72 | 24.31 | 24.36 | 24.27 | qfq | 2,534,027 | 62,087,674 | -1.42% |
| 2025-09-25 | 24.55 | 25.15 | 24.49 | 24.71 | 24.62 | qfq | 3,809,032 | 94,210,361 | -0.08% |
| 2025-09-24 | 24.33 | 24.76 | 24.00 | 24.73 | 24.64 | qfq | 3,081,146 | 75,703,339 | 1.48% |
| 2025-09-23 | 24.72 | 24.86 | 23.81 | 24.37 | 24.28 | qfq | 3,620,846 | 87,523,243 | -1.61% |
| 2025-09-22 | 24.89 | 25.04 | 24.65 | 24.77 | 24.68 | qfq | 2,558,492 | 63,494,291 | -0.48% |
| 2025-09-19 | 24.78 | 25.15 | 24.75 | 24.89 | 24.80 | qfq | 2,610,360 | 65,115,135 | -0.04% |
| 2025-09-18 | 25.33 | 25.60 | 24.72 | 24.90 | 24.81 | qfq | 4,496,936 | 113,324,410 | -1.89% |
| 2025-09-17 | 25.23 | 25.92 | 25.15 | 25.38 | 25.29 | qfq | 4,212,918 | 107,558,415 | 0.63% |
| 2025-09-16 | 25.05 | 25.27 | 24.93 | 25.22 | 25.13 | qfq | 2,368,226 | 59,502,545 | 0.44% |
| 2025-09-15 | 25.43 | 25.50 | 25.00 | 25.11 | 25.02 | qfq | 2,763,200 | 69,492,936 | -1.06% |
| 2025-09-12 | 25.52 | 25.58 | 25.24 | 25.38 | 25.29 | qfq | 3,018,030 | 76,669,242 | -0.51% |
| 2025-09-11 | 25.26 | 25.54 | 24.92 | 25.51 | 25.42 | qfq | 3,726,310 | 94,092,014 | 1.23% |
| 2025-09-10 | 25.20 | 25.41 | 25.06 | 25.20 | 25.11 | qfq | 2,615,466 | 65,963,200 | 0.12% |
| 2025-09-09 | 25.86 | 25.89 | 25.01 | 25.17 | 25.08 | qfq | 3,906,133 | 99,124,915 | -2.78% |
| 2025-09-08 | 25.33 | 26.27 | 25.22 | 25.89 | 25.79 | qfq | 5,020,380 | 129,701,728 | 2.01% |
| 2025-09-05 | 25.21 | 25.50 | 24.58 | 25.38 | 25.29 | qfq | 5,459,982 | 137,114,687 | 1.56% |
| 2025-09-04 | 25.35 | 25.83 | 24.63 | 24.99 | 24.90 | qfq | 4,910,737 | 124,276,876 | -0.99% |
| 2025-09-03 | 25.73 | 26.15 | 25.08 | 25.24 | 25.15 | qfq | 5,281,034 | 134,677,830 | -1.90% |
| 2025-09-02 | 26.05 | 26.29 | 25.15 | 25.73 | 25.63 | qfq | 6,616,018 | 169,775,533 | -1.61% |
| 2025-09-01 | 26.76 | 27.03 | 26.00 | 26.15 | 26.05 | qfq | 6,172,332 | 162,262,481 | -2.28% |
| 2025-08-29 | 27.45 | 27.50 | 26.66 | 26.76 | 26.66 | qfq | 4,964,060 | 133,312,931 | -2.19% |
| 2025-08-28 | 26.98 | 27.40 | 26.26 | 27.36 | 27.26 | qfq | 8,839,286 | 237,789,502 | 0.15% |
| 2025-08-27 | 27.79 | 28.30 | 27.30 | 27.32 | 27.22 | qfq | 6,876,606 | 191,586,555 | -1.44% |
| 2025-08-26 | 27.37 | 27.93 | 27.15 | 27.72 | 27.62 | qfq | 4,652,074 | 128,847,100 | 0.54% |
| 2025-08-25 | 27.51 | 28.06 | 27.30 | 27.57 | 27.47 | qfq | 5,075,547 | 140,209,248 | 0.36% |
| 2025-08-22 | 27.59 | 27.67 | 27.38 | 27.47 | 27.37 | qfq | 3,311,500 | 91,065,042 | 0.00% |
| 2025-08-21 | 27.89 | 28.48 | 27.30 | 27.47 | 27.37 | qfq | 5,308,951 | 147,034,613 | -1.33% |
| 2025-08-20 | 26.85 | 27.90 | 26.67 | 27.84 | 27.74 | qfq | 7,183,922 | 197,254,015 | 3.38% |
| 2025-08-19 | 27.30 | 27.30 | 26.84 | 26.93 | 26.83 | qfq | 4,968,481 | 134,115,364 | -0.85% |
| 2025-08-18 | 26.92 | 27.99 | 26.65 | 27.16 | 27.06 | qfq | 8,305,880 | 227,113,494 | 1.53% |
| 2025-08-15 | 26.19 | 27.27 | 26.19 | 26.75 | 26.65 | qfq | 5,486,300 | 147,645,396 | 2.29% |
| 2025-08-14 | 26.93 | 27.11 | 26.15 | 26.15 | 26.05 | qfq | 4,876,002 | 129,478,276 | -2.72% |
| 2025-08-13 | 26.93 | 27.15 | 26.77 | 26.88 | 26.78 | qfq | 3,359,188 | 90,395,348 | 0.30% |
| 2025-08-12 | 27.08 | 27.18 | 26.71 | 26.80 | 26.70 | qfq | 2,508,062 | 67,363,658 | -0.81% |
| 2025-08-11 | 26.99 | 27.25 | 26.80 | 27.02 | 26.92 | qfq | 3,263,173 | 88,129,720 | 0.37% |
| 2025-08-08 | 27.03 | 27.15 | 26.63 | 26.92 | 26.82 | qfq | 3,030,980 | 81,413,421 | -0.66% |
| 2025-08-07 | 27.20 | 27.30 | 26.92 | 27.10 | 27.00 | qfq | 4,790,717 | 129,995,008 | -0.51% |
| 2025-08-06 | 27.28 | 27.48 | 27.08 | 27.24 | 27.14 | qfq | 3,649,900 | 99,421,478 | -0.44% |
| 2025-08-05 | 27.27 | 27.54 | 27.02 | 27.36 | 27.26 | qfq | 3,588,678 | 97,791,357 | 0.70% |
| 2025-08-04 | 27.26 | 27.26 | 26.75 | 27.17 | 27.07 | qfq | 4,297,264 | 116,178,782 | -0.62% |
| 2025-08-01 | 27.01 | 28.00 | 26.69 | 27.34 | 27.24 | qfq | 9,028,280 | 248,430,996 | 1.79% |
| 2025-07-31 | 26.18 | 27.66 | 26.14 | 26.86 | 26.76 | qfq | 10,332,462 | 281,243,924 | 2.75% |
| 2025-07-30 | 26.40 | 26.40 | 25.98 | 26.14 | 26.04 | qfq | 3,141,200 | 82,198,134 | -1.25% |
| 2025-07-29 | 26.39 | 26.56 | 26.14 | 26.47 | 26.37 | qfq | 4,075,252 | 107,403,488 | 0.27% |
| 2025-07-28 | 26.13 | 26.56 | 26.00 | 26.40 | 26.30 | qfq | 4,905,452 | 129,076,001 | 1.11% |
| 2025-07-25 | 25.42 | 26.41 | 25.34 | 26.11 | 26.01 | qfq | 6,461,369 | 167,818,205 | 3.00% |
| 2025-07-24 | 25.12 | 25.35 | 25.01 | 25.35 | 25.26 | qfq | 2,085,542 | 52,684,827 | 1.08% |
| 2025-07-23 | 25.25 | 25.32 | 25.05 | 25.08 | 24.99 | qfq | 2,102,338 | 52,954,825 | -0.48% |
| 2025-07-22 | 25.31 | 25.48 | 25.06 | 25.20 | 25.11 | qfq | 2,763,464 | 69,785,423 | -0.47% |
| 2025-07-21 | 25.18 | 25.34 | 24.96 | 25.32 | 25.23 | qfq | 3,186,239 | 80,199,234 | 0.56% |
| 2025-07-18 | 25.43 | 25.60 | 25.07 | 25.18 | 25.09 | qfq | 3,039,558 | 76,694,778 | -1.02% |
| 2025-07-17 | 25.13 | 25.48 | 25.10 | 25.44 | 25.35 | qfq | 2,375,158 | 60,265,016 | 1.23% |
| 2025-07-16 | 25.08 | 25.40 | 25.00 | 25.13 | 25.04 | qfq | 2,439,784 | 61,543,713 | 0.20% |
| 2025-07-15 | 25.13 | 25.28 | 24.81 | 25.08 | 24.99 | qfq | 1,906,122 | 47,709,385 | -0.20% |
| 2025-07-14 | 25.13 | 25.31 | 24.99 | 25.13 | 25.04 | qfq | 2,325,000 | 58,430,313 | 0.04% |
| 2025-07-11 | 25.17 | 25.21 | 24.85 | 25.12 | 25.03 | qfq | 2,195,864 | 55,037,625 | -0.20% |
| 2025-07-10 | 25.10 | 25.26 | 25.00 | 25.17 | 25.08 | qfq | 1,712,810 | 43,024,404 | -0.08% |
| 2025-07-09 | 25.28 | 25.40 | 25.10 | 25.19 | 25.10 | qfq | 2,054,357 | 51,889,826 | -0.36% |
| 2025-07-08 | 24.92 | 25.33 | 24.71 | 25.28 | 25.19 | qfq | 2,670,338 | 67,223,092 | 2.10% |
| 2025-07-07 | 24.75 | 25.03 | 24.68 | 24.76 | 24.67 | qfq | 1,430,690 | 35,492,381 | -0.28% |
| 2025-07-04 | 25.48 | 25.48 | 24.82 | 24.83 | 24.74 | qfq | 2,504,200 | 62,631,408 | -2.05% |
| 2025-07-03 | 25.13 | 25.35 | 25.01 | 25.35 | 25.26 | qfq | 1,783,138 | 44,963,699 | 0.92% |
| 2025-07-02 | 25.18 | 25.26 | 24.85 | 25.12 | 25.03 | qfq | 2,345,564 | 58,654,942 | -0.83% |
| 2025-07-01 | 25.25 | 25.75 | 25.09 | 25.33 | 25.24 | qfq | 3,096,500 | 78,595,207 | 0.56% |
| 2025-06-30 | 25.05 | 25.33 | 25.00 | 25.19 | 25.10 | qfq | 1,937,900 | 48,724,732 | 0.56% |
| 2025-06-27 | 24.90 | 25.33 | 24.73 | 25.05 | 24.96 | qfq | 2,418,772 | 60,446,748 | 0.89% |
| 2025-06-26 | 24.72 | 25.00 | 24.65 | 24.83 | 24.74 | qfq | 2,397,901 | 59,600,115 | 0.12% |
| 2025-06-25 | 24.72 | 24.99 | 24.65 | 24.80 | 24.71 | qfq | 2,095,199 | 51,989,269 | 0.32% |
| 2025-06-24 | 24.29 | 24.74 | 24.29 | 24.72 | 24.63 | qfq | 2,350,700 | 57,880,391 | 1.81% |
| 2025-06-23 | 23.69 | 24.37 | 23.61 | 24.28 | 24.19 | qfq | 2,134,072 | 51,416,804 | 1.97% |
| 2025-06-20 | 23.86 | 24.32 | 23.80 | 23.81 | 23.72 | qfq | 1,792,600 | 42,981,740 | -0.63% |
| 2025-06-19 | 24.40 | 24.66 | 23.81 | 23.96 | 23.87 | qfq | 2,606,110 | 63,171,312 | -2.20% |
| 2025-06-18 | 24.40 | 24.68 | 24.20 | 24.50 | 24.41 | qfq | 2,064,600 | 50,510,932 | 0.00% |
| 2025-06-17 | 24.43 | 24.70 | 24.20 | 24.50 | 24.41 | qfq | 1,894,186 | 46,390,744 | 0.78% |
| 2025-06-16 | 23.88 | 24.36 | 23.73 | 24.31 | 24.22 | qfq | 1,712,204 | 41,456,605 | 1.63% |
| 2025-06-13 | 24.45 | 24.49 | 23.81 | 23.92 | 23.83 | qfq | 2,249,000 | 54,011,153 | -2.21% |
| 2025-06-12 | 24.67 | 24.89 | 24.37 | 24.46 | 24.37 | qfq | 1,369,000 | 33,678,227 | -0.69% |
| 2025-06-11 | 24.23 | 24.90 | 24.23 | 24.63 | 24.54 | qfq | 1,953,400 | 48,261,117 | 1.65% |
| 2025-06-10 | 24.63 | 24.68 | 24.02 | 24.23 | 24.14 | qfq | 1,969,640 | 47,926,947 | -1.70% |
| 2025-06-09 | 24.60 | 24.71 | 24.36 | 24.65 | 24.56 | qfq | 1,184,662 | 29,134,608 | 0.53% |
| 2025-06-06 | 24.50 | 24.59 | 24.30 | 24.52 | 24.43 | qfq | 1,369,895 | 33,502,175 | 0.20% |
| 2025-06-05 | 24.16 | 24.58 | 23.92 | 24.47 | 24.38 | qfq | 1,762,640 | 42,855,787 | 1.87% |
| 2025-06-04 | 23.57 | 24.13 | 23.57 | 24.02 | 23.93 | qfq | 1,583,900 | 37,953,353 | 1.91% |
| 2025-06-03 | 23.68 | 23.91 | 23.50 | 23.57 | 23.48 | qfq | 2,133,700 | 50,425,587 | -0.80% |
| 2025-05-30 | 24.59 | 24.59 | 23.59 | 23.76 | 23.67 | qfq | 2,235,000 | 53,592,441 | -3.22% |
| 2025-05-29 | 24.08 | 24.55 | 24.08 | 24.55 | 24.46 | qfq | 1,331,740 | 32,516,626 | 1.66% |
| 2025-05-28 | 24.24 | 24.38 | 24.08 | 24.15 | 24.06 | qfq | 963,200 | 23,318,333 | 0.04% |
| 2025-05-27 | 24.30 | 24.39 | 24.06 | 24.14 | 24.05 | qfq | 1,383,882 | 33,483,555 | -0.86% |
| 2025-05-26 | 24.00 | 24.53 | 24.00 | 24.35 | 24.26 | qfq | 1,341,200 | 32,576,237 | 0.70% |
| 2025-05-23 | 24.09 | 24.68 | 24.09 | 24.18 | 24.09 | qfq | 1,809,600 | 44,049,281 | -0.12% |
| 2025-05-22 | 24.42 | 24.72 | 24.12 | 24.21 | 24.12 | qfq | 1,780,600 | 43,277,097 | -0.82% |
| 2025-05-21 | 24.56 | 24.59 | 24.32 | 24.41 | 24.32 | qfq | 1,405,600 | 34,359,731 | -0.77% |
| 2025-05-20 | 24.66 | 24.83 | 24.19 | 24.60 | 24.51 | qfq | 1,680,609 | 41,276,990 | 0.16% |
| 2025-05-19 | 24.76 | 24.76 | 24.20 | 24.56 | 24.47 | qfq | 1,788,800 | 43,791,697 | 0.00% |
| 2025-05-16 | 24.42 | 24.78 | 24.33 | 24.56 | 24.47 | qfq | 1,207,000 | 29,743,097 | -0.04% |
| 2025-05-15 | 24.85 | 24.85 | 24.49 | 24.57 | 24.48 | qfq | 1,187,800 | 29,218,247 | -1.13% |
| 2025-05-14 | 24.83 | 25.01 | 24.63 | 24.85 | 24.76 | qfq | 1,425,810 | 35,388,060 | -0.48% |
| 2025-05-13 | 25.18 | 25.40 | 24.86 | 24.97 | 24.88 | qfq | 2,279,980 | 57,271,874 | 0.16% |
| 2025-05-12 | 24.88 | 25.18 | 24.70 | 24.93 | 24.84 | qfq | 2,240,610 | 55,792,507 | 1.14% |
| 2025-05-09 | 25.07 | 25.18 | 24.50 | 24.65 | 24.56 | qfq | 2,294,200 | 56,797,660 | -1.87% |
| 2025-05-08 | 24.84 | 25.25 | 24.84 | 25.12 | 25.03 | qfq | 2,025,589 | 50,788,969 | 0.28% |
| 2025-05-07 | 25.17 | 25.43 | 24.88 | 25.05 | 24.96 | qfq | 3,974,300 | 99,794,159 | 0.08% |
| 2025-05-06 | 24.88 | 25.04 | 24.60 | 25.03 | 24.94 | qfq | 2,228,874 | 55,474,831 | 0.93% |
| 2025-04-30 | 25.03 | 25.47 | 24.79 | 24.80 | 24.56 | qfq | 1,958,000 | 48,889,457 | -0.92% |
| 2025-04-29 | 24.00 | 25.60 | 24.00 | 25.03 | 24.79 | qfq | 5,626,650 | 141,231,529 | 3.64% |
| 2025-04-28 | 24.16 | 24.54 | 23.80 | 24.15 | 23.92 | qfq | 2,105,996 | 50,869,767 | 0.00% |
| 2025-04-25 | 23.61 | 24.68 | 23.61 | 24.15 | 23.92 | qfq | 2,976,890 | 72,281,760 | 1.13% |
| 2025-04-24 | 24.01 | 24.13 | 23.45 | 23.88 | 23.65 | qfq | 2,438,514 | 58,039,916 | -1.20% |
| 2025-04-23 | 23.34 | 24.28 | 23.33 | 24.17 | 23.94 | qfq | 3,541,977 | 84,440,738 | 4.59% |
| 2025-04-22 | 23.43 | 23.45 | 22.96 | 23.11 | 22.89 | qfq | 2,258,800 | 52,294,551 | -1.11% |
| 2025-04-21 | 22.95 | 23.44 | 22.71 | 23.37 | 23.14 | qfq | 1,676,080 | 38,973,694 | 1.87% |
| 2025-04-18 | 22.80 | 23.15 | 22.75 | 22.94 | 22.72 | qfq | 1,792,700 | 41,088,253 | -0.09% |
| 2025-04-17 | 22.64 | 23.19 | 22.56 | 22.96 | 22.74 | qfq | 2,286,840 | 52,542,425 | 0.70% |
| 2025-04-16 | 23.20 | 23.25 | 22.47 | 22.80 | 22.58 | qfq | 2,776,103 | 63,350,719 | -2.19% |
| 2025-04-15 | 23.39 | 23.72 | 23.16 | 23.31 | 23.08 | qfq | 1,599,200 | 37,274,502 | -0.93% |
| 2025-04-14 | 23.83 | 24.16 | 23.40 | 23.53 | 23.30 | qfq | 3,566,490 | 84,788,355 | 1.03% |
| 2025-04-11 | 22.54 | 23.56 | 22.45 | 23.29 | 23.06 | qfq | 3,539,399 | 81,821,472 | 2.15% |
| 2025-04-10 | 23.00 | 23.42 | 22.73 | 22.80 | 22.58 | qfq | 5,139,888 | 118,625,219 | 3.59% |
| 2025-04-09 | 21.01 | 22.22 | 19.95 | 22.01 | 21.80 | qfq | 6,310,543 | 134,001,305 | 0.41% |
| 2025-04-08 | 22.99 | 24.23 | 21.42 | 21.92 | 21.71 | qfq | 10,344,218 | 227,994,507 | -7.90% |
| 2025-04-07 | 24.85 | 24.85 | 23.80 | 23.80 | 23.57 | qfq | 3,079,110 | 73,888,848 | -9.98% |
| 2025-04-03 | 26.70 | 26.81 | 25.95 | 26.44 | 26.18 | qfq | 3,444,642 | 91,003,432 | -2.07% |
| 2025-04-02 | 27.05 | 27.24 | 26.81 | 27.00 | 26.74 | qfq | 3,311,000 | 89,464,386 | -0.59% |
| 2025-04-01 | 26.36 | 27.47 | 26.29 | 27.16 | 26.90 | qfq | 6,430,865 | 174,422,983 | 3.03% |
| 2025-03-31 | 25.90 | 26.47 | 25.89 | 26.36 | 26.10 | qfq | 3,088,033 | 81,051,664 | 0.46% |
| 2025-03-28 | 26.17 | 26.37 | 26.01 | 26.24 | 25.99 | qfq | 1,962,800 | 51,376,451 | 0.23% |
| 2025-03-27 | 26.09 | 26.45 | 25.70 | 26.18 | 25.93 | qfq | 2,462,418 | 64,282,950 | 0.23% |
| 2025-03-26 | 26.07 | 26.38 | 26.00 | 26.12 | 25.87 | qfq | 1,694,710 | 44,404,086 | 0.15% |
| 2025-03-25 | 26.39 | 26.45 | 25.85 | 26.08 | 25.83 | qfq | 2,140,400 | 55,921,337 | -1.21% |
| 2025-03-24 | 26.29 | 26.88 | 25.70 | 26.40 | 26.14 | qfq | 2,897,600 | 75,992,227 | 0.42% |
| 2025-03-21 | 27.04 | 27.11 | 26.25 | 26.29 | 26.03 | qfq | 3,704,200 | 98,609,438 | -3.13% |
| 2025-03-20 | 27.34 | 27.69 | 27.02 | 27.14 | 26.88 | qfq | 3,115,000 | 84,906,934 | -0.22% |
| 2025-03-19 | 27.47 | 27.63 | 27.00 | 27.20 | 26.94 | qfq | 4,013,943 | 109,183,114 | -1.16% |
| 2025-03-18 | 27.54 | 28.08 | 27.30 | 27.52 | 27.25 | qfq | 5,679,401 | 157,059,937 | 0.18% |
| 2025-03-17 | 27.65 | 27.66 | 27.13 | 27.47 | 27.20 | qfq | 3,772,465 | 103,284,582 | 0.26% |
| 2025-03-14 | 27.12 | 27.50 | 26.87 | 27.40 | 27.13 | qfq | 3,924,820 | 107,051,003 | 0.92% |
| 2025-03-13 | 27.50 | 27.55 | 26.80 | 27.15 | 26.89 | qfq | 3,427,600 | 92,735,205 | -1.13% |
| 2025-03-12 | 27.99 | 27.99 | 27.40 | 27.46 | 27.19 | qfq | 3,879,202 | 107,092,814 | -0.87% |
| 2025-03-11 | 27.61 | 28.43 | 27.30 | 27.70 | 27.43 | qfq | 4,421,299 | 122,478,143 | -0.65% |
| 2025-03-10 | 27.56 | 27.97 | 27.16 | 27.88 | 27.61 | qfq | 4,832,994 | 133,283,830 | 2.46% |
| 2025-03-07 | 27.58 | 27.96 | 27.06 | 27.21 | 26.95 | qfq | 4,373,185 | 120,207,922 | -2.30% |
| 2025-03-06 | 26.80 | 27.88 | 26.76 | 27.85 | 27.58 | qfq | 7,347,942 | 202,435,229 | 4.03% |
| 2025-03-05 | 26.85 | 26.90 | 26.32 | 26.77 | 26.51 | qfq | 2,645,100 | 70,321,553 | 0.07% |
| 2025-03-04 | 26.42 | 26.90 | 26.29 | 26.75 | 26.49 | qfq | 2,832,942 | 75,538,449 | 0.04% |
| 2025-03-03 | 25.51 | 27.36 | 25.34 | 26.74 | 26.48 | qfq | 6,107,506 | 162,048,532 | 5.19% |
| 2025-02-28 | 26.20 | 26.24 | 25.37 | 25.42 | 25.17 | qfq | 4,499,574 | 115,804,969 | -3.64% |
| 2025-02-27 | 26.90 | 26.98 | 26.10 | 26.38 | 26.12 | qfq | 4,912,319 | 130,066,395 | -1.79% |
| 2025-02-26 | 27.06 | 27.22 | 26.65 | 26.86 | 26.60 | qfq | 4,721,940 | 126,806,674 | -0.52% |
| 2025-02-25 | 26.62 | 27.45 | 26.62 | 27.00 | 26.74 | qfq | 3,397,260 | 92,117,052 | -1.10% |
| 2025-02-24 | 27.79 | 27.79 | 27.01 | 27.30 | 27.04 | qfq | 4,693,940 | 128,291,971 | -1.80% |
| 2025-02-21 | 27.86 | 28.04 | 27.50 | 27.80 | 27.53 | qfq | 6,138,956 | 170,306,746 | -0.89% |
| 2025-02-20 | 27.22 | 28.65 | 27.16 | 28.05 | 27.78 | qfq | 9,028,588 | 252,680,715 | 3.66% |
| 2025-02-19 | 26.71 | 27.23 | 26.58 | 27.06 | 26.80 | qfq | 3,864,240 | 104,157,294 | 0.48% |
| 2025-02-18 | 27.25 | 27.95 | 26.65 | 26.93 | 26.67 | qfq | 5,775,930 | 158,374,434 | -0.92% |
| 2025-02-17 | 26.96 | 27.27 | 26.73 | 27.18 | 26.92 | qfq | 4,116,300 | 110,971,017 | 0.70% |
| 2025-02-14 | 26.81 | 27.37 | 26.81 | 26.99 | 26.73 | qfq | 3,239,300 | 87,731,600 | 0.04% |
| 2025-02-13 | 27.37 | 27.37 | 26.70 | 26.98 | 26.72 | qfq | 3,875,504 | 104,614,136 | -1.42% |
| 2025-02-12 | 27.36 | 27.38 | 26.70 | 27.37 | 27.10 | qfq | 3,961,058 | 107,381,932 | 0.04% |
| 2025-02-11 | 27.51 | 27.65 | 27.07 | 27.36 | 27.09 | qfq | 3,469,800 | 94,917,801 | -0.51% |
| 2025-02-10 | 27.48 | 27.60 | 26.90 | 27.50 | 27.23 | qfq | 5,550,563 | 151,417,359 | 0.07% |
| 2025-02-07 | 27.81 | 28.00 | 27.11 | 27.48 | 27.21 | qfq | 8,398,614 | 231,464,636 | -1.51% |
| 2025-02-06 | 26.45 | 28.27 | 26.40 | 27.90 | 27.63 | qfq | 6,622,392 | 183,697,013 | 5.20% |
| 2025-02-05 | 26.89 | 26.95 | 26.35 | 26.52 | 26.26 | qfq | 2,932,166 | 77,967,953 | -0.19% |
| 2025-01-27 | 27.76 | 27.83 | 26.57 | 26.57 | 26.31 | qfq | 3,534,000 | 95,414,568 | -4.49% |
| 2025-01-24 | 27.67 | 28.20 | 27.46 | 27.82 | 27.55 | qfq | 4,436,020 | 123,267,123 | 0.32% |
| 2025-01-23 | 28.75 | 29.18 | 27.70 | 27.73 | 27.46 | qfq | 7,776,987 | 220,454,404 | -2.63% |
| 2025-01-22 | 26.82 | 29.60 | 26.80 | 28.48 | 28.20 | qfq | 14,052,090 | 399,907,721 | 5.79% |
| 2025-01-21 | 25.99 | 27.00 | 25.80 | 26.92 | 26.66 | qfq | 7,994,381 | 212,165,374 | 4.62% |
| 2025-01-20 | 24.94 | 26.26 | 24.56 | 25.73 | 25.48 | qfq | 7,221,712 | 184,018,756 | 4.55% |
| 2025-01-17 | 24.40 | 24.99 | 24.15 | 24.61 | 24.37 | qfq | 3,800,869 | 93,259,680 | 0.24% |
| 2025-01-16 | 25.05 | 25.22 | 24.16 | 24.55 | 24.31 | qfq | 4,618,200 | 113,895,805 | -1.21% |
| 2025-01-15 | 25.19 | 25.28 | 24.68 | 24.85 | 24.61 | qfq | 3,296,729 | 82,112,924 | -1.35% |
| 2025-01-14 | 24.04 | 25.26 | 24.04 | 25.19 | 24.95 | qfq | 5,717,161 | 141,442,347 | 4.52% |
| 2025-01-13 | 23.89 | 24.84 | 23.25 | 24.10 | 23.87 | qfq | 4,639,349 | 111,887,665 | -0.62% |
| 2025-01-10 | 24.32 | 25.08 | 23.95 | 24.25 | 24.01 | qfq | 5,581,690 | 136,765,587 | 0.50% |
| 2025-01-09 | 24.00 | 24.50 | 23.99 | 24.13 | 23.90 | qfq | 2,745,100 | 66,505,589 | -0.17% |
| 2025-01-08 | 24.55 | 24.66 | 23.32 | 24.17 | 23.94 | qfq | 5,229,800 | 125,859,286 | -2.74% |
| 2025-01-07 | 24.14 | 25.00 | 23.95 | 24.85 | 24.61 | qfq | 4,375,540 | 107,737,606 | 3.20% |
| 2025-01-06 | 23.60 | 24.75 | 23.09 | 24.08 | 23.85 | qfq | 6,085,632 | 147,097,561 | 2.25% |
| 2025-01-03 | 25.12 | 25.37 | 23.45 | 23.55 | 23.32 | qfq | 5,887,349 | 143,180,716 | -5.12% |
| 2025-01-02 | 25.60 | 26.02 | 24.50 | 24.82 | 24.58 | qfq | 6,108,403 | 153,861,695 | -3.27% |
| 2024-12-31 | 26.54 | 26.70 | 25.60 | 25.66 | 25.41 | qfq | 7,128,076 | 185,388,196 | -3.02% |
| 2024-12-30 | 27.69 | 27.80 | 26.40 | 26.46 | 26.20 | qfq | 8,843,065 | 238,346,248 | -4.37% |
| 2024-12-27 | 28.17 | 28.71 | 27.51 | 27.67 | 27.40 | qfq | 8,593,721 | 241,611,754 | -1.77% |
| 2024-12-26 | 27.80 | 30.07 | 27.38 | 28.17 | 27.90 | qfq | 18,792,740 | 529,378,519 | -4.22% |
| 2024-12-25 | 31.40 | 31.50 | 29.41 | 29.41 | 29.12 | qfq | 5,995,937 | 179,599,506 | -10.01% |
| 2024-12-24 | 32.34 | 33.66 | 31.99 | 32.68 | 32.36 | qfq | 8,771,381 | 287,688,101 | 0.96% |
| 2024-12-23 | 31.96 | 34.01 | 31.90 | 32.37 | 32.06 | qfq | 8,250,984 | 268,230,429 | 1.28% |
| 2024-12-20 | 30.02 | 32.00 | 30.02 | 31.96 | 31.65 | qfq | 10,115,725 | 319,813,008 | 5.65% |
| 2024-12-19 | 29.66 | 30.67 | 29.33 | 30.25 | 29.96 | qfq | 5,732,789 | 173,401,183 | 0.77% |
| 2024-12-18 | 28.38 | 30.79 | 28.05 | 30.02 | 29.73 | qfq | 7,300,478 | 216,700,295 | 5.89% |
| 2024-12-17 | 31.00 | 31.08 | 28.20 | 28.35 | 28.07 | qfq | 9,441,248 | 276,620,484 | -8.04% |
| 2024-12-16 | 31.47 | 31.90 | 30.60 | 30.83 | 30.53 | qfq | 4,092,600 | 127,496,697 | -2.19% |
| 2024-12-13 | 32.00 | 32.23 | 31.20 | 31.52 | 31.21 | qfq | 7,345,724 | 232,224,855 | -2.72% |
| 2024-12-12 | 31.50 | 33.00 | 31.07 | 32.40 | 32.09 | qfq | 11,476,422 | 368,311,405 | 2.34% |
| 2024-12-11 | 29.29 | 31.74 | 28.99 | 31.66 | 31.35 | qfq | 15,387,511 | 471,401,287 | 9.70% |
| 2024-12-10 | 29.26 | 30.00 | 28.82 | 28.86 | 28.58 | qfq | 6,721,746 | 197,438,392 | 1.16% |
| 2024-12-09 | 29.06 | 29.37 | 28.13 | 28.53 | 28.25 | qfq | 5,198,296 | 148,527,460 | -2.79% |
| 2024-12-06 | 27.70 | 29.40 | 27.40 | 29.35 | 29.07 | qfq | 7,627,473 | 218,720,868 | 5.80% |
| 2024-12-05 | 26.63 | 28.36 | 26.60 | 27.74 | 27.47 | qfq | 4,921,675 | 136,336,366 | 2.82% |
| 2024-12-04 | 27.49 | 27.66 | 26.75 | 26.98 | 26.72 | qfq | 3,335,800 | 90,551,273 | -2.25% |
| 2024-12-03 | 28.21 | 28.26 | 27.31 | 27.60 | 27.33 | qfq | 3,589,587 | 99,192,314 | -2.23% |
| 2024-12-02 | 28.18 | 28.50 | 27.67 | 28.23 | 27.96 | qfq | 4,125,928 | 115,501,053 | 1.22% |
| 2024-11-29 | 27.16 | 28.28 | 26.91 | 27.89 | 27.62 | qfq | 3,677,700 | 101,607,397 | 2.05% |
| 2024-11-28 | 27.75 | 28.09 | 27.27 | 27.33 | 27.06 | qfq | 3,292,947 | 91,148,467 | -1.44% |
| 2024-11-27 | 27.20 | 27.75 | 26.23 | 27.73 | 27.46 | qfq | 5,368,300 | 144,804,988 | 1.02% |
| 2024-11-26 | 28.50 | 28.66 | 27.43 | 27.45 | 27.18 | qfq | 4,102,900 | 114,465,072 | -3.92% |
| 2024-11-25 | 28.27 | 28.98 | 27.60 | 28.57 | 28.29 | qfq | 5,044,380 | 142,685,839 | -1.00% |
| 2024-11-22 | 29.31 | 30.63 | 28.59 | 28.86 | 28.58 | qfq | 6,242,311 | 186,144,435 | -1.50% |
| 2024-11-21 | 28.65 | 29.78 | 28.53 | 29.30 | 29.02 | qfq | 4,212,850 | 122,308,852 | 1.28% |
| 2024-11-20 | 29.09 | 29.23 | 28.65 | 28.93 | 28.65 | qfq | 4,949,580 | 142,983,671 | -1.53% |
| 2024-11-19 | 28.41 | 29.55 | 28.20 | 29.38 | 29.09 | qfq | 5,991,782 | 173,244,681 | 4.63% |
| 2024-11-18 | 28.74 | 28.86 | 27.29 | 28.08 | 27.81 | qfq | 5,447,572 | 153,047,268 | -2.57% |
| 2024-11-15 | 29.14 | 30.58 | 28.75 | 28.82 | 28.54 | qfq | 6,263,259 | 184,452,897 | -2.54% |
| 2024-11-14 | 30.03 | 30.89 | 29.40 | 29.57 | 29.28 | qfq | 7,144,178 | 213,638,482 | -2.41% |
| 2024-11-13 | 30.78 | 31.29 | 29.50 | 30.30 | 30.01 | qfq | 8,486,668 | 255,712,687 | -1.97% |
| 2024-11-12 | 31.90 | 32.55 | 30.80 | 30.91 | 30.61 | qfq | 10,459,948 | 330,619,180 | -3.26% |
| 2024-11-11 | 31.85 | 32.49 | 30.84 | 31.95 | 31.64 | qfq | 15,788,327 | 500,245,336 | 1.27% |
| 2024-11-08 | 29.44 | 32.00 | 29.44 | 31.55 | 31.24 | qfq | 16,513,170 | 515,614,533 | 7.86% |
| 2024-11-07 | 27.70 | 29.67 | 27.00 | 29.25 | 28.97 | qfq | 13,968,833 | 397,740,281 | 5.67% |
| 2024-11-06 | 27.70 | 28.84 | 27.61 | 27.68 | 27.41 | qfq | 12,717,568 | 356,156,408 | 0.29% |
| 2024-11-05 | 25.85 | 28.32 | 25.85 | 27.60 | 27.33 | qfq | 16,139,157 | 435,140,646 | 6.03% |
| 2024-11-04 | 25.77 | 27.13 | 25.71 | 26.03 | 25.78 | qfq | 13,120,798 | 345,033,891 | -1.21% |
| 2024-11-01 | 25.30 | 27.87 | 24.96 | 26.35 | 26.09 | qfq | 22,229,306 | 586,796,436 | 3.99% |
| 2024-10-31 | 23.62 | 25.98 | 23.30 | 25.34 | 25.09 | qfq | 17,393,170 | 439,065,242 | 7.28% |
| 2024-10-30 | 23.16 | 23.92 | 23.11 | 23.62 | 23.39 | qfq | 4,081,884 | 96,303,212 | 0.77% |
| 2024-10-29 | 24.14 | 24.31 | 23.40 | 23.44 | 23.21 | qfq | 4,925,399 | 117,085,692 | -2.62% |
| 2024-10-28 | 23.62 | 24.53 | 23.16 | 24.07 | 23.84 | qfq | 7,956,932 | 190,244,995 | 1.43% |
| 2024-10-25 | 23.21 | 23.85 | 23.21 | 23.73 | 23.50 | qfq | 4,473,340 | 105,516,102 | 1.85% |
| 2024-10-24 | 23.21 | 23.46 | 22.92 | 23.30 | 23.07 | qfq | 3,261,200 | 75,643,723 | -0.13% |
| 2024-10-23 | 23.60 | 23.90 | 23.23 | 23.33 | 23.10 | qfq | 4,343,100 | 102,369,931 | -1.85% |
| 2024-10-22 | 23.49 | 24.23 | 23.13 | 23.77 | 23.54 | qfq | 5,783,202 | 136,901,121 | 1.15% |
| 2024-10-21 | 22.77 | 24.15 | 22.60 | 23.50 | 23.27 | qfq | 8,732,535 | 205,200,268 | 4.17% |
| 2024-10-18 | 21.53 | 23.00 | 21.53 | 22.56 | 22.34 | qfq | 5,741,093 | 128,445,165 | 3.92% |
| 2024-10-17 | 21.80 | 22.34 | 21.69 | 21.71 | 21.50 | qfq | 3,259,480 | 71,704,616 | 0.00% |
| 2024-10-16 | 21.75 | 22.10 | 21.57 | 21.71 | 21.50 | qfq | 3,447,838 | 75,122,554 | -1.76% |
| 2024-10-15 | 22.33 | 22.86 | 22.01 | 22.10 | 21.89 | qfq | 3,705,184 | 83,065,524 | -2.04% |
| 2024-10-14 | 21.80 | 22.74 | 21.38 | 22.56 | 22.34 | qfq | 4,952,471 | 109,800,879 | 3.77% |
| 2024-10-11 | 22.93 | 22.93 | 21.50 | 21.74 | 21.53 | qfq | 5,572,391 | 122,517,549 | -5.64% |
| 2024-10-10 | 23.11 | 23.70 | 22.75 | 23.04 | 22.82 | qfq | 5,719,433 | 133,152,669 | 0.04% |
| 2024-10-09 | 25.00 | 25.00 | 23.02 | 23.03 | 22.81 | qfq | 8,649,085 | 207,307,818 | -8.76% |
| 2024-10-08 | 25.55 | 25.55 | 23.55 | 25.24 | 25.00 | qfq | 11,707,332 | 290,850,857 | 8.65% |
| 2024-09-30 | 21.87 | 23.24 | 21.58 | 23.23 | 23.00 | qfq | 10,338,768 | 233,606,695 | 9.94% |
| 2024-09-27 | 20.30 | 21.49 | 20.16 | 21.13 | 20.92 | qfq | 6,691,220 | 139,155,166 | 5.76% |
| 2024-09-26 | 19.06 | 19.98 | 19.06 | 19.98 | 19.79 | qfq | 4,073,242 | 79,936,091 | 3.79% |
| 2024-09-25 | 19.36 | 19.85 | 19.24 | 19.25 | 19.06 | qfq | 4,134,282 | 80,719,477 | 0.21% |
| 2024-09-24 | 18.66 | 19.22 | 18.40 | 19.21 | 19.02 | qfq | 3,456,771 | 65,248,318 | 3.22% |
| 2024-09-23 | 18.40 | 18.78 | 18.20 | 18.61 | 18.43 | qfq | 2,020,118 | 37,579,863 | 1.14% |
| 2024-09-20 | 18.47 | 18.51 | 18.29 | 18.40 | 18.22 | qfq | 1,503,200 | 27,629,446 | -0.27% |
| 2024-09-19 | 18.28 | 18.55 | 18.08 | 18.45 | 18.27 | qfq | 2,163,500 | 39,767,128 | 1.77% |
| 2024-09-18 | 18.57 | 18.57 | 17.83 | 18.13 | 17.95 | qfq | 2,210,944 | 39,971,290 | -0.82% |
| 2024-09-13 | 18.87 | 18.88 | 18.24 | 18.28 | 18.10 | qfq | 2,934,919 | 54,250,691 | -3.13% |
| 2024-09-12 | 19.01 | 19.32 | 18.86 | 18.87 | 18.69 | qfq | 2,671,141 | 50,787,109 | -1.62% |
| 2024-09-11 | 19.50 | 19.50 | 19.06 | 19.18 | 18.99 | qfq | 1,926,700 | 36,988,880 | -1.79% |
| 2024-09-10 | 19.10 | 19.70 | 18.84 | 19.53 | 19.34 | qfq | 2,823,919 | 54,170,960 | 1.67% |
| 2024-09-09 | 19.40 | 19.55 | 19.11 | 19.21 | 19.02 | qfq | 2,408,784 | 46,488,554 | -1.34% |
| 2024-09-06 | 20.14 | 20.26 | 19.42 | 19.47 | 19.28 | qfq | 3,365,282 | 66,195,989 | -3.71% |
| 2024-09-05 | 20.20 | 20.45 | 20.02 | 20.22 | 20.02 | qfq | 3,069,500 | 62,055,634 | -0.69% |
| 2024-09-04 | 20.10 | 20.66 | 19.81 | 20.36 | 20.16 | qfq | 4,335,407 | 87,521,440 | -0.15% |
| 2024-09-03 | 20.23 | 20.59 | 20.10 | 20.39 | 20.19 | qfq | 2,915,502 | 59,356,383 | 0.69% |
| 2024-09-02 | 20.26 | 21.39 | 20.20 | 20.25 | 20.05 | qfq | 4,378,602 | 90,197,222 | -0.59% |
| 2024-08-30 | 20.12 | 20.76 | 20.12 | 20.37 | 20.17 | qfq | 4,162,130 | 85,191,126 | 2.26% |
| 2024-08-29 | 19.07 | 20.06 | 18.95 | 19.92 | 19.73 | qfq | 3,961,413 | 77,885,722 | 4.46% |
| 2024-08-28 | 19.12 | 19.24 | 18.80 | 19.07 | 18.88 | qfq | 1,888,863 | 35,921,763 | -0.21% |
| 2024-08-27 | 19.97 | 20.00 | 18.99 | 19.11 | 18.92 | qfq | 3,567,642 | 69,044,679 | -4.55% |
| 2024-08-26 | 19.69 | 20.20 | 19.66 | 20.02 | 19.83 | qfq | 2,950,152 | 58,881,110 | 1.47% |
| 2024-08-23 | 19.47 | 19.92 | 19.15 | 19.73 | 19.54 | qfq | 3,050,871 | 59,560,582 | 1.34% |
| 2024-08-22 | 20.06 | 20.28 | 19.46 | 19.47 | 19.28 | qfq | 4,219,842 | 83,176,526 | -3.47% |
| 2024-08-21 | 20.21 | 20.57 | 20.10 | 20.17 | 19.97 | qfq | 2,660,800 | 54,165,377 | -0.88% |
| 2024-08-20 | 20.84 | 20.96 | 20.25 | 20.35 | 20.15 | qfq | 3,285,100 | 67,420,891 | -1.83% |
| 2024-08-19 | 21.51 | 21.62 | 20.67 | 20.73 | 20.53 | qfq | 3,102,600 | 65,498,195 | -4.34% |
| 2024-08-16 | 21.30 | 21.95 | 21.20 | 21.67 | 21.46 | qfq | 4,359,900 | 94,724,079 | 1.69% |
| 2024-08-15 | 20.86 | 21.59 | 20.85 | 21.31 | 21.10 | qfq | 5,205,079 | 110,810,170 | 0.76% |
| 2024-08-14 | 20.38 | 21.30 | 20.27 | 21.15 | 20.94 | qfq | 4,509,689 | 94,220,982 | 3.78% |
| 2024-08-13 | 20.02 | 20.38 | 19.74 | 20.38 | 20.18 | qfq | 1,938,700 | 39,071,183 | 2.21% |
| 2024-08-12 | 20.45 | 20.47 | 19.87 | 19.94 | 19.75 | qfq | 2,035,800 | 40,801,020 | -2.49% |
| 2024-08-09 | 20.15 | 20.56 | 20.15 | 20.45 | 20.25 | qfq | 2,004,240 | 40,907,700 | 1.49% |
| 2024-08-08 | 20.25 | 20.45 | 19.81 | 20.15 | 19.95 | qfq | 1,984,542 | 39,934,965 | -0.84% |
| 2024-08-07 | 20.20 | 20.48 | 20.07 | 20.32 | 20.12 | qfq | 1,561,502 | 31,711,018 | 0.54% |
| 2024-08-06 | 20.28 | 20.30 | 19.99 | 20.21 | 20.01 | qfq | 1,895,380 | 38,126,432 | 1.66% |
| 2024-08-05 | 20.49 | 20.76 | 19.84 | 19.88 | 19.69 | qfq | 3,598,302 | 72,587,106 | -3.96% |
| 2024-08-02 | 20.94 | 21.11 | 20.66 | 20.70 | 20.50 | qfq | 3,023,375 | 63,039,071 | -1.94% |
| 2024-08-01 | 21.68 | 21.85 | 21.08 | 21.11 | 20.91 | qfq | 4,125,900 | 87,860,050 | -2.49% |
| 2024-07-31 | 20.88 | 21.74 | 20.80 | 21.65 | 21.44 | qfq | 2,989,240 | 64,041,332 | 3.84% |
| 2024-07-30 | 21.05 | 21.22 | 20.77 | 20.85 | 20.65 | qfq | 1,679,920 | 35,154,722 | -0.95% |
| 2024-07-29 | 21.34 | 21.45 | 20.89 | 21.05 | 20.85 | qfq | 1,919,700 | 40,400,797 | -1.27% |
| 2024-07-26 | 21.02 | 21.50 | 21.02 | 21.32 | 21.11 | qfq | 1,769,700 | 37,717,704 | 1.04% |
| 2024-07-25 | 21.00 | 21.35 | 20.50 | 21.10 | 20.90 | qfq | 2,043,798 | 42,773,840 | 0.72% |
| 2024-07-24 | 21.49 | 21.75 | 20.94 | 20.95 | 20.75 | qfq | 2,883,338 | 61,129,952 | -2.56% |
| 2024-07-23 | 22.15 | 22.18 | 21.43 | 21.50 | 21.29 | qfq | 3,128,700 | 68,078,841 | -2.93% |
| 2024-07-22 | 22.45 | 22.60 | 21.95 | 22.15 | 21.94 | qfq | 2,916,349 | 64,451,283 | -1.20% |
| 2024-07-19 | 22.11 | 22.78 | 21.90 | 22.42 | 22.20 | qfq | 3,350,300 | 75,183,918 | 1.40% |
| 2024-07-18 | 22.40 | 22.46 | 21.57 | 22.11 | 21.90 | qfq | 4,744,200 | 103,957,137 | -2.12% |
| 2024-07-17 | 23.50 | 23.50 | 22.56 | 22.59 | 22.37 | qfq | 3,097,000 | 70,886,519 | -3.87% |
| 2024-07-16 | 23.35 | 23.70 | 23.03 | 23.50 | 23.27 | qfq | 2,222,300 | 51,961,024 | 0.64% |
| 2024-07-15 | 24.00 | 24.04 | 23.28 | 23.35 | 23.12 | qfq | 3,230,100 | 76,097,631 | -2.42% |
| 2024-07-12 | 24.16 | 24.18 | 23.80 | 23.93 | 23.70 | qfq | 2,847,700 | 68,274,899 | -1.64% |
| 2024-07-11 | 24.00 | 24.43 | 23.69 | 24.33 | 24.09 | qfq | 5,808,575 | 140,202,998 | 2.44% |
| 2024-07-10 | 23.60 | 23.96 | 23.40 | 23.75 | 23.52 | qfq | 2,672,292 | 63,299,989 | 0.72% |
| 2024-07-09 | 22.41 | 23.68 | 22.16 | 23.58 | 23.35 | qfq | 3,911,792 | 90,405,144 | 5.46% |
| 2024-07-08 | 22.93 | 23.06 | 22.24 | 22.36 | 22.14 | qfq | 2,449,928 | 55,181,171 | -2.74% |
| 2024-07-05 | 22.57 | 23.25 | 22.00 | 22.99 | 22.77 | qfq | 3,227,560 | 73,177,497 | 1.91% |
| 2024-07-04 | 23.40 | 23.58 | 22.46 | 22.56 | 22.34 | qfq | 2,653,800 | 60,726,636 | -3.09% |
| 2024-07-03 | 23.66 | 23.78 | 23.08 | 23.28 | 23.05 | qfq | 2,011,941 | 46,991,786 | -2.10% |
| 2024-07-02 | 24.02 | 24.45 | 23.70 | 23.78 | 23.55 | qfq | 2,328,021 | 55,938,972 | -2.14% |
| 2024-07-01 | 24.00 | 24.45 | 23.55 | 24.30 | 24.06 | qfq | 3,613,133 | 86,691,517 | 0.75% |
| 2024-06-28 | 23.21 | 24.55 | 23.10 | 24.12 | 23.89 | qfq | 4,161,082 | 100,343,174 | 3.92% |
| 2024-06-27 | 23.80 | 24.10 | 23.20 | 23.21 | 22.98 | qfq | 3,302,020 | 77,971,343 | -2.07% |
| 2024-06-26 | 22.12 | 23.73 | 21.82 | 23.70 | 23.47 | qfq | 4,318,500 | 99,043,354 | 7.14% |
| 2024-06-25 | 22.96 | 23.24 | 21.84 | 22.12 | 21.91 | qfq | 4,749,800 | 106,831,777 | -3.70% |
| 2024-06-24 | 24.12 | 24.13 | 22.90 | 22.97 | 22.75 | qfq | 3,509,300 | 82,361,998 | -5.43% |
| 2024-06-21 | 24.00 | 24.44 | 23.58 | 24.29 | 24.05 | qfq | 2,519,400 | 60,735,997 | -0.29% |
| 2024-06-20 | 24.92 | 25.17 | 24.33 | 24.36 | 24.12 | qfq | 2,061,515 | 50,996,311 | -2.91% |
| 2024-06-19 | 25.43 | 25.66 | 24.78 | 25.09 | 24.85 | qfq | 2,685,900 | 67,312,501 | -0.83% |
| 2024-06-18 | 25.45 | 25.68 | 25.03 | 25.30 | 25.05 | qfq | 3,483,134 | 88,379,317 | -0.16% |
| 2024-06-17 | 24.83 | 25.70 | 24.36 | 25.34 | 25.09 | qfq | 5,141,900 | 129,539,869 | 2.05% |
| 2024-06-14 | 24.86 | 24.99 | 24.52 | 24.83 | 24.59 | qfq | 2,191,628 | 54,253,491 | -0.40% |
| 2024-06-13 | 24.90 | 25.24 | 24.70 | 24.93 | 24.69 | qfq | 3,168,769 | 79,138,878 | 0.52% |
| 2024-06-12 | 24.33 | 25.30 | 24.33 | 24.80 | 24.56 | qfq | 4,415,100 | 109,881,230 | 2.06% |
| 2024-06-11 | 23.34 | 24.33 | 22.91 | 24.30 | 24.06 | qfq | 3,634,393 | 86,232,324 | 3.89% |
| 2024-06-07 | 23.27 | 23.70 | 23.04 | 23.39 | 23.16 | qfq | 2,918,100 | 68,205,764 | 1.56% |
| 2024-06-06 | 24.28 | 24.94 | 22.82 | 23.03 | 22.81 | qfq | 5,424,767 | 127,368,070 | -4.83% |
| 2024-06-05 | 24.69 | 24.99 | 24.20 | 24.20 | 23.97 | qfq | 3,011,500 | 73,912,253 | -2.38% |
| 2024-06-04 | 25.59 | 25.59 | 24.45 | 24.79 | 24.55 | qfq | 5,365,392 | 133,256,443 | -3.88% |
| 2024-06-03 | 25.55 | 25.99 | 25.24 | 25.79 | 25.54 | qfq | 4,951,767 | 126,968,461 | 0.35% |
| 2024-05-31 | 26.00 | 26.34 | 25.60 | 25.70 | 25.45 | qfq | 6,387,135 | 165,663,081 | -0.85% |
| 2024-05-30 | 24.53 | 26.60 | 24.38 | 25.92 | 25.67 | qfq | 8,837,944 | 228,083,543 | 4.52% |
| 2024-05-29 | 24.42 | 24.98 | 24.33 | 24.80 | 24.56 | qfq | 1,855,600 | 45,986,705 | 0.94% |
| 2024-05-28 | 24.66 | 24.98 | 24.24 | 24.57 | 24.31 | qfq | 2,682,700 | 66,373,163 | 0.16% |
| 2024-05-27 | 24.24 | 24.55 | 23.55 | 24.53 | 24.27 | qfq | 2,692,378 | 64,472,417 | 0.74% |
| 2024-05-24 | 24.80 | 25.15 | 24.35 | 24.35 | 24.09 | qfq | 2,718,600 | 67,076,785 | -2.17% |
| 2024-05-23 | 25.32 | 25.85 | 24.83 | 24.89 | 24.62 | qfq | 3,529,460 | 89,199,879 | -2.43% |
| 2024-05-22 | 25.00 | 25.56 | 24.87 | 25.51 | 25.24 | qfq | 2,911,292 | 73,599,543 | 1.76% |
| 2024-05-21 | 24.90 | 25.26 | 24.52 | 25.07 | 24.80 | qfq | 2,571,600 | 64,108,828 | 0.48% |
| 2024-05-20 | 24.81 | 25.29 | 24.81 | 24.95 | 24.68 | qfq | 2,533,900 | 63,360,695 | 0.97% |
| 2024-05-17 | 24.37 | 24.71 | 24.16 | 24.71 | 24.45 | qfq | 2,356,300 | 57,810,541 | 1.44% |
| 2024-05-16 | 24.31 | 24.76 | 24.22 | 24.36 | 24.10 | qfq | 1,891,779 | 46,354,667 | 0.21% |
| 2024-05-15 | 24.53 | 24.70 | 24.17 | 24.31 | 24.05 | qfq | 1,332,419 | 32,536,527 | -0.57% |
| 2024-05-14 | 24.20 | 24.80 | 24.15 | 24.45 | 24.19 | qfq | 2,162,000 | 52,885,013 | 1.24% |
| 2024-05-13 | 24.54 | 24.66 | 24.03 | 24.15 | 23.89 | qfq | 2,404,872 | 58,452,924 | -2.11% |
| 2024-05-10 | 25.40 | 25.49 | 24.60 | 24.67 | 24.41 | qfq | 2,282,200 | 56,623,378 | -2.61% |
| 2024-05-09 | 24.80 | 25.44 | 24.80 | 25.33 | 25.06 | qfq | 2,766,910 | 69,868,208 | 2.14% |
| 2024-05-08 | 25.69 | 25.80 | 24.63 | 24.80 | 24.53 | qfq | 4,472,200 | 112,494,185 | -3.80% |
| 2024-05-07 | 25.79 | 26.09 | 25.62 | 25.78 | 25.50 | qfq | 2,784,000 | 72,028,476 | -0.08% |
| 2024-05-06 | 25.62 | 26.20 | 25.56 | 25.80 | 25.52 | qfq | 3,511,157 | 90,669,251 | 2.02% |
| 2024-04-30 | 25.62 | 25.75 | 24.95 | 25.29 | 25.02 | qfq | 4,860,100 | 122,958,263 | -2.77% |
| 2024-04-29 | 24.68 | 26.56 | 24.68 | 26.01 | 25.73 | qfq | 6,234,935 | 161,443,492 | 4.00% |
| 2024-04-26 | 24.18 | 25.16 | 24.05 | 25.01 | 24.74 | qfq | 5,804,778 | 143,739,271 | 3.99% |
| 2024-04-25 | 23.48 | 24.50 | 23.02 | 24.05 | 23.79 | qfq | 3,999,535 | 95,424,862 | 3.66% |
| 2024-04-24 | 22.11 | 23.24 | 22.06 | 23.20 | 22.95 | qfq | 2,737,735 | 62,511,883 | 4.04% |
| 2024-04-23 | 22.16 | 22.56 | 22.00 | 22.30 | 22.06 | qfq | 2,721,319 | 60,690,499 | 1.46% |
| 2024-04-22 | 21.80 | 22.28 | 20.76 | 21.98 | 21.74 | qfq | 3,572,800 | 77,763,677 | 2.38% |
| 2024-04-19 | 21.98 | 22.00 | 21.33 | 21.47 | 21.24 | qfq | 2,917,084 | 62,869,783 | -2.98% |
| 2024-04-18 | 22.71 | 22.71 | 21.95 | 22.13 | 21.89 | qfq | 3,385,700 | 75,536,595 | -1.56% |
| 2024-04-17 | 21.97 | 22.70 | 21.92 | 22.48 | 22.24 | qfq | 4,063,861 | 90,809,833 | 3.64% |
| 2024-04-16 | 23.28 | 23.58 | 21.56 | 21.69 | 21.46 | qfq | 5,763,110 | 127,880,561 | -8.17% |
| 2024-04-15 | 24.42 | 24.51 | 22.99 | 23.62 | 23.37 | qfq | 5,777,939 | 137,421,866 | -4.64% |
| 2024-04-12 | 24.44 | 25.33 | 24.43 | 24.77 | 24.50 | qfq | 5,058,240 | 126,060,080 | 1.47% |
| 2024-04-11 | 24.18 | 25.07 | 24.03 | 24.41 | 24.15 | qfq | 3,502,200 | 86,148,921 | 0.95% |
| 2024-04-10 | 25.30 | 25.32 | 23.94 | 24.18 | 23.92 | qfq | 3,509,301 | 85,786,060 | -4.24% |
| 2024-04-09 | 24.56 | 25.34 | 24.27 | 25.25 | 24.98 | qfq | 3,065,333 | 76,303,765 | 3.44% |
| 2024-04-08 | 25.57 | 25.57 | 24.40 | 24.41 | 24.15 | qfq | 4,637,200 | 115,421,300 | -5.61% |
| 2024-04-03 | 25.51 | 25.98 | 24.88 | 25.86 | 25.58 | qfq | 4,935,019 | 125,725,631 | 0.58% |
| 2024-04-02 | 25.70 | 26.30 | 25.16 | 25.71 | 25.43 | qfq | 8,996,043 | 231,338,117 | -0.27% |
| 2024-04-01 | 23.70 | 26.06 | 23.70 | 25.78 | 25.50 | qfq | 9,222,984 | 236,182,251 | 8.82% |
| 2024-03-29 | 23.27 | 23.70 | 22.89 | 23.69 | 23.44 | qfq | 2,318,300 | 54,046,774 | 1.02% |
| 2024-03-28 | 22.00 | 23.97 | 22.00 | 23.45 | 23.20 | qfq | 4,293,687 | 99,293,232 | 6.35% |
| 2024-03-27 | 23.32 | 23.46 | 22.04 | 22.05 | 21.81 | qfq | 3,219,988 | 72,965,254 | -5.57% |
| 2024-03-26 | 23.80 | 24.02 | 22.90 | 23.35 | 23.10 | qfq | 3,483,840 | 81,453,385 | -2.10% |
| 2024-03-25 | 24.86 | 25.03 | 23.82 | 23.85 | 23.59 | qfq | 3,860,670 | 94,352,353 | -4.75% |
| 2024-03-22 | 25.45 | 25.75 | 24.83 | 25.04 | 24.77 | qfq | 2,974,437 | 74,723,740 | -2.19% |
| 2024-03-21 | 25.80 | 26.09 | 25.41 | 25.60 | 25.33 | qfq | 2,991,511 | 76,836,068 | -0.89% |
| 2024-03-20 | 25.66 | 25.97 | 25.30 | 25.83 | 25.55 | qfq | 3,322,687 | 85,613,068 | 0.08% |
| 2024-03-19 | 25.41 | 26.60 | 25.20 | 25.81 | 25.53 | qfq | 5,967,890 | 154,968,434 | 1.61% |
| 2024-03-18 | 24.98 | 25.40 | 24.82 | 25.40 | 25.13 | qfq | 3,601,510 | 90,688,849 | 1.93% |
| 2024-03-15 | 24.65 | 24.93 | 24.49 | 24.92 | 24.65 | qfq | 2,182,121 | 53,941,468 | 0.52% |
| 2024-03-14 | 25.16 | 25.34 | 24.40 | 24.79 | 24.52 | qfq | 3,160,443 | 78,551,603 | -1.86% |
| 2024-03-13 | 25.13 | 25.57 | 25.09 | 25.26 | 24.99 | qfq | 3,463,000 | 87,584,457 | 0.40% |
| 2024-03-12 | 25.13 | 25.49 | 24.79 | 25.16 | 24.89 | qfq | 4,456,826 | 111,663,149 | -0.47% |
| 2024-03-11 | 24.80 | 25.28 | 24.40 | 25.28 | 25.01 | qfq | 6,940,612 | 173,430,433 | 4.85% |
| 2024-03-08 | 23.74 | 24.16 | 23.57 | 24.11 | 23.85 | qfq | 2,351,882 | 56,218,171 | 1.09% |
| 2024-03-07 | 24.49 | 24.90 | 23.85 | 23.85 | 23.59 | qfq | 3,065,324 | 74,247,555 | -2.73% |
| 2024-03-06 | 24.26 | 24.88 | 23.70 | 24.52 | 24.26 | qfq | 3,512,923 | 85,406,102 | 0.70% |
| 2024-03-05 | 24.20 | 24.79 | 24.00 | 24.35 | 24.09 | qfq | 3,308,965 | 80,798,957 | -0.57% |
| 2024-03-04 | 24.65 | 25.20 | 24.03 | 24.49 | 24.23 | qfq | 3,807,864 | 93,169,138 | -0.53% |
| 2024-03-01 | 23.85 | 24.64 | 23.80 | 24.62 | 24.36 | qfq | 4,148,506 | 100,996,710 | 3.97% |
| 2024-02-29 | 22.50 | 23.90 | 22.25 | 23.68 | 23.43 | qfq | 4,858,200 | 113,912,384 | 3.63% |
| 2024-02-28 | 25.14 | 25.55 | 22.80 | 22.85 | 22.61 | qfq | 6,743,189 | 163,392,468 | -8.96% |
| 2024-02-27 | 24.26 | 25.10 | 24.01 | 25.10 | 24.83 | qfq | 3,331,200 | 82,386,001 | 3.46% |
| 2024-02-26 | 24.60 | 24.73 | 24.00 | 24.26 | 24.00 | qfq | 3,527,344 | 85,759,845 | -0.90% |
| 2024-02-23 | 23.00 | 24.75 | 23.00 | 24.48 | 24.22 | qfq | 5,671,352 | 135,198,960 | 6.43% |
| 2024-02-22 | 22.45 | 23.00 | 22.38 | 23.00 | 22.75 | qfq | 2,599,944 | 59,342,228 | 1.63% |
| 2024-02-21 | 22.12 | 23.25 | 21.71 | 22.63 | 22.39 | qfq | 4,303,109 | 97,571,619 | 2.21% |
| 2024-02-20 | 22.47 | 22.47 | 21.80 | 22.14 | 21.90 | qfq | 2,897,212 | 63,762,554 | -1.07% |
| 2024-02-19 | 22.00 | 22.74 | 21.55 | 22.38 | 22.14 | qfq | 4,951,055 | 110,051,473 | 4.73% |
| 2024-02-08 | 19.46 | 21.37 | 19.46 | 21.37 | 21.14 | qfq | 5,256,414 | 108,034,788 | 9.98% |
| 2024-02-07 | 20.19 | 20.65 | 19.25 | 19.43 | 19.22 | qfq | 4,567,726 | 91,629,723 | -1.87% |
| 2024-02-06 | 18.44 | 20.45 | 17.52 | 19.80 | 19.59 | qfq | 5,434,828 | 102,515,244 | 4.27% |
| 2024-02-05 | 20.90 | 20.95 | 18.99 | 18.99 | 18.79 | qfq | 5,293,803 | 102,107,725 | -10.00% |
| 2024-02-02 | 22.26 | 22.79 | 20.10 | 21.10 | 20.87 | qfq | 5,415,259 | 116,385,729 | -5.51% |
| 2024-02-01 | 22.45 | 22.82 | 21.60 | 22.33 | 22.09 | qfq | 4,340,211 | 96,805,221 | -1.19% |
| 2024-01-31 | 24.51 | 24.72 | 22.45 | 22.60 | 22.36 | qfq | 4,314,533 | 100,973,370 | -7.79% |
| 2024-01-30 | 26.12 | 26.12 | 24.50 | 24.51 | 24.25 | qfq | 3,180,555 | 80,207,448 | -6.16% |
| 2024-01-29 | 27.26 | 27.46 | 26.06 | 26.12 | 25.84 | qfq | 2,659,905 | 70,465,809 | -4.18% |
| 2024-01-26 | 27.18 | 28.06 | 27.04 | 27.26 | 26.97 | qfq | 2,662,698 | 73,148,252 | 0.29% |
| 2024-01-25 | 26.47 | 27.38 | 26.04 | 27.18 | 26.89 | qfq | 3,686,133 | 99,044,913 | 2.64% |
| 2024-01-24 | 26.80 | 27.25 | 25.54 | 26.48 | 26.20 | qfq | 3,731,588 | 97,757,257 | -0.97% |
| 2024-01-23 | 26.63 | 27.60 | 26.09 | 26.74 | 26.45 | qfq | 3,007,538 | 80,524,921 | -0.93% |
| 2024-01-22 | 29.18 | 29.18 | 26.20 | 26.99 | 26.70 | qfq | 4,019,363 | 111,658,226 | -5.96% |
| 2024-01-19 | 28.56 | 29.45 | 28.42 | 28.70 | 28.39 | qfq | 3,136,724 | 90,725,851 | 0.53% |
| 2024-01-18 | 28.00 | 28.62 | 27.30 | 28.55 | 28.24 | qfq | 4,336,195 | 121,039,704 | 1.46% |
| 2024-01-17 | 29.13 | 29.13 | 28.04 | 28.14 | 27.84 | qfq | 3,157,528 | 90,092,040 | -3.50% |
| 2024-01-16 | 29.71 | 29.73 | 28.70 | 29.16 | 28.85 | qfq | 3,481,051 | 101,252,900 | -1.62% |
| 2024-01-15 | 29.71 | 30.25 | 29.34 | 29.64 | 29.32 | qfq | 2,487,543 | 74,186,916 | -1.27% |
| 2024-01-12 | 30.61 | 30.98 | 30.00 | 30.02 | 29.70 | qfq | 3,606,802 | 109,812,635 | -2.69% |
| 2024-01-11 | 30.50 | 31.12 | 30.21 | 30.85 | 30.52 | qfq | 3,846,835 | 118,103,447 | 1.02% |
| 2024-01-10 | 30.29 | 31.00 | 29.00 | 30.54 | 30.21 | qfq | 5,544,021 | 166,123,527 | 0.13% |
| 2024-01-09 | 30.27 | 31.15 | 30.24 | 30.50 | 30.17 | qfq | 5,074,831 | 155,818,660 | 0.49% |
| 2024-01-08 | 31.70 | 31.70 | 30.33 | 30.35 | 30.02 | qfq | 6,704,235 | 205,952,096 | -4.95% |
| 2024-01-05 | 33.86 | 34.25 | 31.51 | 31.93 | 31.59 | qfq | 14,355,913 | 467,755,956 | -6.91% |
| 2024-01-04 | 34.53 | 34.89 | 34.15 | 34.30 | 33.93 | qfq | 7,703,340 | 264,638,239 | -1.24% |
| 2024-01-03 | 35.74 | 35.86 | 34.26 | 34.73 | 34.36 | qfq | 10,906,330 | 380,222,583 | -3.15% |
| 2024-01-02 | 37.00 | 37.30 | 35.66 | 35.86 | 35.48 | qfq | 14,259,179 | 518,728,281 | -2.47% |
| 2023-12-29 | 33.43 | 36.77 | 33.43 | 36.77 | 36.38 | qfq | 16,019,937 | 574,698,000 | 9.99% |
| 2023-12-28 | 32.20 | 33.90 | 32.00 | 33.43 | 33.07 | qfq | 6,825,286 | 227,398,151 | 3.18% |
| 2023-12-27 | 31.80 | 32.48 | 31.01 | 32.40 | 32.05 | qfq | 3,700,876 | 118,425,077 | 1.12% |
| 2023-12-26 | 33.02 | 33.07 | 31.53 | 32.04 | 31.70 | qfq | 5,037,783 | 160,742,836 | -2.97% |
| 2023-12-25 | 32.12 | 33.28 | 32.00 | 33.02 | 32.67 | qfq | 4,789,496 | 156,730,148 | 3.19% |
| 2023-12-22 | 32.80 | 33.48 | 31.75 | 32.00 | 31.66 | qfq | 4,340,139 | 141,502,096 | -2.44% |
| 2023-12-21 | 32.98 | 33.29 | 31.88 | 32.80 | 32.45 | qfq | 3,823,441 | 124,157,414 | -1.06% |
| 2023-12-20 | 32.62 | 34.70 | 32.50 | 33.15 | 32.79 | qfq | 8,124,461 | 274,472,077 | 2.38% |
| 2023-12-19 | 31.59 | 32.68 | 31.25 | 32.38 | 32.03 | qfq | 2,757,372 | 88,693,506 | 2.47% |
| 2023-12-18 | 32.71 | 32.71 | 31.51 | 31.60 | 31.26 | qfq | 2,247,224 | 71,923,911 | -3.72% |
| 2023-12-15 | 32.50 | 33.35 | 32.40 | 32.82 | 32.47 | qfq | 2,653,034 | 86,962,483 | 0.31% |
| 2023-12-14 | 32.97 | 33.44 | 32.61 | 32.72 | 32.37 | qfq | 2,602,246 | 85,734,109 | -1.27% |
| 2023-12-13 | 33.75 | 33.75 | 33.03 | 33.14 | 32.79 | qfq | 2,635,678 | 87,945,096 | -1.87% |
| 2023-12-12 | 33.76 | 34.00 | 33.23 | 33.77 | 33.41 | qfq | 4,353,342 | 146,344,849 | 0.39% |
| 2023-12-11 | 33.32 | 33.82 | 32.40 | 33.64 | 33.28 | qfq | 5,699,969 | 189,390,903 | -0.06% |
| 2023-12-08 | 31.39 | 34.50 | 31.30 | 33.66 | 33.30 | qfq | 10,244,114 | 342,817,712 | 7.10% |
| 2023-12-07 | 31.23 | 31.91 | 31.13 | 31.43 | 31.09 | qfq | 3,229,741 | 102,165,041 | 0.70% |
| 2023-12-06 | 30.66 | 31.47 | 30.58 | 31.21 | 30.88 | qfq | 3,478,000 | 107,966,668 | 1.56% |
| 2023-12-05 | 32.20 | 32.20 | 30.72 | 30.73 | 30.40 | qfq | 3,597,219 | 112,459,089 | -4.57% |
| 2023-12-04 | 32.87 | 33.13 | 32.00 | 32.20 | 31.86 | qfq | 3,631,490 | 117,116,340 | -2.01% |
| 2023-12-01 | 32.90 | 33.19 | 32.43 | 32.86 | 32.51 | qfq | 3,539,740 | 116,165,892 | -0.18% |
| 2023-11-30 | 34.23 | 34.23 | 32.41 | 32.92 | 32.57 | qfq | 5,393,226 | 178,322,076 | -4.08% |
| 2023-11-29 | 33.40 | 35.34 | 33.38 | 34.32 | 33.95 | qfq | 8,527,600 | 295,091,073 | 2.26% |
| 2023-11-28 | 32.80 | 34.39 | 32.68 | 33.56 | 33.20 | qfq | 5,483,424 | 183,958,343 | 2.32% |
| 2023-11-27 | 32.70 | 33.07 | 32.00 | 32.80 | 32.45 | qfq | 4,395,215 | 143,025,126 | -0.70% |
| 2023-11-24 | 34.09 | 34.17 | 32.80 | 33.03 | 32.68 | qfq | 5,164,992 | 172,342,330 | -3.31% |
| 2023-11-23 | 33.41 | 34.20 | 33.39 | 34.16 | 33.79 | qfq | 3,537,409 | 119,881,787 | 0.95% |
| 2023-11-22 | 34.05 | 34.30 | 33.35 | 33.84 | 33.48 | qfq | 4,835,808 | 163,962,654 | -0.24% |
| 2023-11-21 | 34.41 | 34.58 | 33.58 | 33.92 | 33.56 | qfq | 4,820,397 | 163,688,020 | -1.54% |
| 2023-11-20 | 33.99 | 34.55 | 33.17 | 34.45 | 34.08 | qfq | 6,066,665 | 205,838,183 | 2.56% |
| 2023-11-17 | 33.80 | 33.99 | 33.30 | 33.59 | 33.23 | qfq | 5,214,764 | 174,972,969 | -1.21% |
| 2023-11-16 | 33.90 | 34.57 | 33.75 | 34.00 | 33.64 | qfq | 5,435,712 | 185,464,732 | -0.85% |
| 2023-11-15 | 34.21 | 34.59 | 33.74 | 34.29 | 33.92 | qfq | 4,724,415 | 161,388,027 | 1.84% |
| 2023-11-14 | 34.33 | 34.54 | 33.53 | 33.67 | 33.31 | qfq | 6,381,400 | 216,481,319 | -2.77% |
| 2023-11-13 | 34.64 | 35.36 | 34.14 | 34.63 | 34.26 | qfq | 8,168,427 | 283,419,421 | 0.96% |
| 2023-11-10 | 32.85 | 36.01 | 32.50 | 34.30 | 33.93 | qfq | 11,879,023 | 408,943,687 | 4.76% |
| 2023-11-09 | 33.71 | 33.71 | 32.70 | 32.74 | 32.39 | qfq | 3,551,214 | 117,555,155 | -3.02% |
| 2023-11-08 | 34.92 | 34.96 | 33.38 | 33.76 | 33.40 | qfq | 6,373,012 | 215,916,730 | -3.13% |
| 2023-11-07 | 33.06 | 35.35 | 32.71 | 34.85 | 34.48 | qfq | 11,409,980 | 394,880,205 | 5.32% |
| 2023-11-06 | 32.10 | 33.50 | 31.64 | 33.09 | 32.74 | qfq | 4,881,086 | 159,600,055 | 4.58% |
| 2023-11-03 | 30.53 | 31.80 | 30.50 | 31.64 | 31.30 | qfq | 3,296,352 | 103,421,763 | 3.67% |
| 2023-11-02 | 31.38 | 31.65 | 30.51 | 30.52 | 30.19 | qfq | 2,396,463 | 74,105,861 | -2.59% |
| 2023-11-01 | 31.57 | 31.57 | 31.02 | 31.33 | 30.99 | qfq | 2,372,200 | 74,274,401 | 0.03% |
| 2023-10-31 | 31.71 | 32.20 | 31.23 | 31.32 | 30.98 | qfq | 3,408,766 | 107,894,556 | -1.26% |
| 2023-10-30 | 30.91 | 31.99 | 30.44 | 31.72 | 31.38 | qfq | 5,683,477 | 176,919,391 | 2.03% |
| 2023-10-27 | 31.60 | 32.05 | 30.91 | 31.09 | 30.76 | qfq | 3,785,487 | 118,970,577 | -2.69% |
| 2023-10-26 | 30.29 | 31.96 | 29.88 | 31.95 | 31.61 | qfq | 5,637,633 | 175,203,597 | 6.36% |
| 2023-10-25 | 28.40 | 30.52 | 28.04 | 30.04 | 29.72 | qfq | 5,923,966 | 175,839,044 | 5.44% |
| 2023-10-24 | 28.05 | 28.49 | 27.30 | 28.49 | 28.18 | qfq | 3,931,700 | 109,809,735 | 1.79% |
| 2023-10-23 | 28.50 | 28.85 | 27.76 | 27.99 | 27.69 | qfq | 3,017,528 | 84,670,045 | -2.98% |
| 2023-10-20 | 29.60 | 30.13 | 28.72 | 28.85 | 28.54 | qfq | 2,813,628 | 82,374,762 | -3.16% |
| 2023-10-19 | 29.88 | 30.80 | 29.77 | 29.79 | 29.47 | qfq | 2,696,950 | 81,376,269 | -0.87% |
| 2023-10-18 | 30.99 | 31.59 | 29.80 | 30.05 | 29.73 | qfq | 3,423,335 | 103,427,504 | -3.53% |
| 2023-10-17 | 31.43 | 31.85 | 30.85 | 31.15 | 30.82 | qfq | 3,104,745 | 96,794,441 | -1.67% |
| 2023-10-16 | 33.10 | 33.31 | 31.33 | 31.68 | 31.34 | qfq | 4,862,024 | 155,616,533 | -5.12% |
| 2023-10-13 | 32.81 | 33.68 | 32.66 | 33.39 | 33.03 | qfq | 3,885,979 | 129,894,654 | 1.09% |
| 2023-10-12 | 33.20 | 33.75 | 32.53 | 33.03 | 32.68 | qfq | 5,845,035 | 193,381,247 | 1.10% |
| 2023-10-11 | 31.02 | 33.33 | 30.81 | 32.67 | 32.32 | qfq | 7,319,230 | 235,840,952 | 5.73% |
| 2023-10-10 | 30.39 | 31.05 | 30.37 | 30.90 | 30.57 | qfq | 3,417,517 | 105,493,844 | 1.78% |
| 2023-10-09 | 30.06 | 30.75 | 29.98 | 30.36 | 30.03 | qfq | 2,246,492 | 68,147,522 | -0.23% |
| 2023-09-28 | 29.18 | 30.66 | 29.10 | 30.43 | 30.10 | qfq | 4,060,627 | 122,768,875 | 4.32% |
| 2023-09-27 | 28.95 | 29.72 | 28.75 | 29.17 | 28.86 | qfq | 1,532,778 | 44,894,715 | 0.00% |
| 2023-09-26 | 29.63 | 29.63 | 28.65 | 29.17 | 28.86 | qfq | 2,329,258 | 67,689,657 | -1.92% |
| 2023-09-25 | 30.51 | 30.71 | 29.56 | 29.74 | 29.42 | qfq | 2,053,841 | 61,289,844 | -2.49% |
| 2023-09-22 | 28.75 | 30.50 | 28.52 | 30.50 | 30.17 | qfq | 2,675,241 | 79,466,210 | 6.12% |
| 2023-09-21 | 29.13 | 29.23 | 28.70 | 28.74 | 28.43 | qfq | 1,550,900 | 44,782,418 | -1.34% |
| 2023-09-20 | 29.56 | 29.73 | 29.06 | 29.13 | 28.82 | qfq | 1,241,141 | 36,463,209 | -1.55% |
| 2023-09-19 | 30.15 | 30.15 | 29.39 | 29.59 | 29.27 | qfq | 1,713,000 | 50,677,196 | -1.86% |
| 2023-09-18 | 30.23 | 30.55 | 29.83 | 30.15 | 29.83 | qfq | 1,189,061 | 35,924,951 | -0.82% |
| 2023-09-15 | 30.53 | 30.88 | 29.91 | 30.40 | 30.07 | qfq | 1,685,260 | 51,193,937 | -0.43% |
| 2023-09-14 | 31.01 | 31.01 | 30.15 | 30.53 | 30.20 | qfq | 2,518,077 | 76,616,442 | -1.10% |
| 2023-09-13 | 31.83 | 31.83 | 30.61 | 30.87 | 30.54 | qfq | 2,116,200 | 65,648,050 | -3.02% |
| 2023-09-12 | 32.06 | 32.50 | 31.62 | 31.83 | 31.49 | qfq | 1,676,540 | 53,357,863 | -0.69% |
| 2023-09-11 | 32.00 | 32.41 | 31.76 | 32.05 | 31.71 | qfq | 1,775,379 | 56,941,117 | 0.44% |
| 2023-09-08 | 31.32 | 32.03 | 31.26 | 31.91 | 31.57 | qfq | 1,368,638 | 43,441,792 | 1.33% |
| 2023-09-07 | 32.33 | 32.45 | 31.48 | 31.49 | 31.15 | qfq | 2,054,806 | 65,528,208 | -3.38% |
| 2023-09-06 | 31.77 | 32.68 | 31.66 | 32.59 | 32.24 | qfq | 2,529,516 | 81,953,765 | 2.00% |
| 2023-09-05 | 31.50 | 32.07 | 31.20 | 31.95 | 31.61 | qfq | 2,032,200 | 64,667,133 | 1.53% |
| 2023-09-04 | 31.08 | 31.60 | 30.78 | 31.47 | 31.13 | qfq | 1,837,779 | 57,172,251 | 1.25% |
| 2023-09-01 | 31.34 | 31.73 | 31.00 | 31.08 | 30.75 | qfq | 1,085,918 | 33,841,566 | -0.83% |
| 2023-08-31 | 31.04 | 31.50 | 30.78 | 31.34 | 31.00 | qfq | 1,529,493 | 47,737,227 | 0.38% |
| 2023-08-30 | 30.70 | 31.70 | 30.70 | 31.22 | 30.89 | qfq | 2,894,400 | 90,358,786 | 2.09% |
| 2023-08-29 | 28.73 | 30.60 | 28.58 | 30.58 | 30.25 | qfq | 3,518,352 | 105,311,037 | 6.14% |
| 2023-08-28 | 30.45 | 31.00 | 28.58 | 28.81 | 28.50 | qfq | 3,199,659 | 94,926,594 | 0.14% |
| 2023-08-25 | 29.33 | 29.57 | 28.38 | 28.77 | 28.46 | qfq | 2,700,314 | 78,404,729 | -1.34% |
| 2023-08-24 | 30.86 | 30.94 | 29.05 | 29.16 | 28.85 | qfq | 3,882,000 | 114,635,677 | -4.86% |
| 2023-08-23 | 30.63 | 31.14 | 30.28 | 30.65 | 30.32 | qfq | 1,757,339 | 54,030,300 | -0.78% |
| 2023-08-22 | 30.38 | 31.10 | 29.80 | 30.89 | 30.56 | qfq | 2,374,430 | 72,291,437 | 1.68% |
| 2023-08-21 | 30.70 | 31.16 | 30.26 | 30.38 | 30.05 | qfq | 1,806,000 | 55,291,074 | -2.03% |
| 2023-08-18 | 30.70 | 32.00 | 30.57 | 31.01 | 30.68 | qfq | 3,749,134 | 117,311,947 | 1.31% |
| 2023-08-17 | 30.34 | 30.71 | 29.90 | 30.61 | 30.28 | qfq | 2,233,661 | 67,974,750 | 0.99% |
| 2023-08-16 | 30.78 | 31.25 | 30.17 | 30.31 | 29.99 | qfq | 3,034,293 | 92,783,869 | -2.19% |
| 2023-08-15 | 30.97 | 31.32 | 30.40 | 30.99 | 30.66 | qfq | 1,959,514 | 60,433,730 | 0.00% |
| 2023-08-14 | 30.88 | 31.24 | 30.19 | 30.99 | 30.66 | qfq | 2,515,121 | 77,277,088 | -0.29% |
| 2023-08-11 | 32.16 | 32.27 | 30.91 | 31.08 | 30.75 | qfq | 2,985,497 | 93,949,359 | -3.03% |
| 2023-08-10 | 31.79 | 32.38 | 31.60 | 32.05 | 31.71 | qfq | 1,845,265 | 59,156,507 | 0.82% |
| 2023-08-09 | 32.45 | 32.46 | 31.68 | 31.79 | 31.45 | qfq | 2,075,300 | 66,403,722 | -2.06% |
| 2023-08-08 | 32.98 | 33.35 | 32.38 | 32.46 | 32.11 | qfq | 2,934,500 | 95,761,931 | -1.81% |
| 2023-08-07 | 33.70 | 33.72 | 32.90 | 33.06 | 32.71 | qfq | 3,166,622 | 105,069,322 | -2.28% |
| 2023-08-04 | 33.55 | 34.13 | 33.50 | 33.83 | 33.47 | qfq | 2,326,771 | 78,790,497 | 0.24% |
| 2023-08-03 | 34.48 | 34.48 | 33.09 | 33.75 | 33.39 | qfq | 4,491,701 | 151,110,233 | -1.80% |
| 2023-08-02 | 33.28 | 35.21 | 32.90 | 34.37 | 34.00 | qfq | 5,618,164 | 191,970,669 | 3.28% |
| 2023-08-01 | 32.99 | 33.39 | 32.55 | 33.28 | 32.92 | qfq | 3,238,258 | 107,040,251 | 0.48% |
| 2023-07-31 | 32.99 | 33.50 | 32.86 | 33.12 | 32.77 | qfq | 2,710,326 | 89,887,389 | 0.70% |
| 2023-07-28 | 33.04 | 33.25 | 32.36 | 32.89 | 32.54 | qfq | 2,478,806 | 81,276,933 | -0.48% |
| 2023-07-27 | 33.48 | 33.83 | 32.94 | 33.05 | 32.70 | qfq | 1,977,740 | 65,752,996 | -1.31% |
| 2023-07-26 | 34.35 | 34.42 | 33.20 | 33.49 | 33.13 | qfq | 3,489,886 | 117,617,982 | -2.90% |
| 2023-07-25 | 34.96 | 35.09 | 34.30 | 34.49 | 34.12 | qfq | 2,763,010 | 95,631,454 | 0.06% |
| 2023-07-24 | 34.97 | 35.26 | 34.08 | 34.47 | 34.10 | qfq | 2,251,700 | 78,136,162 | -1.79% |
| 2023-07-21 | 35.37 | 36.57 | 34.98 | 35.10 | 34.72 | qfq | 3,839,034 | 137,271,484 | -0.90% |
| 2023-07-20 | 36.73 | 36.96 | 35.26 | 35.42 | 35.04 | qfq | 3,295,100 | 118,353,988 | -3.59% |
| 2023-07-19 | 37.15 | 37.65 | 36.59 | 36.74 | 36.35 | qfq | 3,486,569 | 129,086,537 | -1.61% |
| 2023-07-18 | 37.50 | 38.48 | 37.04 | 37.34 | 36.94 | qfq | 5,601,135 | 211,899,467 | -0.90% |