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
中宠股份002891.SZ
最近收盘价28.882026-07-17
最近交易日2026-07-17
成交量（股）14,825,305
成交额（元）438,470,679
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-08 | 2025-08-14 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-03 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-19 | 2024-11-25 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.24 | — | — | — | 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 | 29.65 | 30.55 | 28.86 | 28.88 | 28.88 | qfq | 14,825,305 | 438,470,679 | -2.37% |
| 2026-07-16 | 28.46 | 29.89 | 28.46 | 29.58 | 29.58 | qfq | 19,174,680 | 561,066,782 | 3.28% |
| 2026-07-15 | 26.06 | 28.64 | 25.82 | 28.64 | 28.64 | qfq | 9,929,972 | 276,473,814 | 9.98% |
| 2026-07-14 | 26.39 | 26.65 | 26.00 | 26.04 | 26.04 | qfq | 5,343,900 | 140,002,541 | -1.10% |
| 2026-07-13 | 27.27 | 27.35 | 26.28 | 26.33 | 26.33 | qfq | 5,965,427 | 158,620,703 | -2.84% |
| 2026-07-10 | 25.93 | 27.98 | 25.76 | 27.10 | 27.10 | qfq | 10,003,350 | 270,608,252 | 4.55% |
| 2026-07-09 | 26.73 | 27.03 | 25.80 | 25.92 | 25.92 | qfq | 5,626,765 | 147,624,147 | -3.57% |
| 2026-07-08 | 27.50 | 27.78 | 26.77 | 26.88 | 26.88 | qfq | 4,802,800 | 130,580,406 | -2.08% |
| 2026-07-07 | 28.25 | 28.28 | 27.33 | 27.45 | 27.45 | qfq | 5,516,148 | 152,976,087 | -2.76% |
| 2026-07-06 | 27.94 | 28.55 | 27.56 | 28.23 | 28.23 | qfq | 7,932,918 | 223,852,836 | 1.18% |
| 2026-07-03 | 27.40 | 28.10 | 27.31 | 27.90 | 27.90 | qfq | 6,411,329 | 178,128,084 | 1.86% |
| 2026-07-02 | 27.38 | 27.93 | 27.03 | 27.39 | 27.39 | qfq | 6,451,896 | 176,998,397 | 0.33% |
| 2026-07-01 | 26.55 | 27.65 | 26.45 | 27.30 | 27.30 | qfq | 6,266,491 | 170,403,680 | 2.17% |
| 2026-06-30 | 26.82 | 27.13 | 26.43 | 26.72 | 26.72 | qfq | 4,630,914 | 123,635,740 | -1.04% |
| 2026-06-29 | 25.66 | 27.35 | 25.14 | 27.00 | 27.00 | qfq | 10,528,082 | 280,163,400 | 4.17% |
| 2026-06-26 | 26.42 | 26.87 | 25.76 | 25.92 | 25.92 | qfq | 5,488,143 | 143,285,343 | -2.63% |
| 2026-06-25 | 26.29 | 27.07 | 25.66 | 26.62 | 26.62 | qfq | 6,896,886 | 182,037,918 | 0.49% |
| 2026-06-24 | 27.39 | 27.59 | 26.39 | 26.49 | 26.49 | qfq | 5,434,555 | 145,099,842 | -3.14% |
| 2026-06-23 | 27.25 | 28.29 | 26.92 | 27.35 | 27.35 | qfq | 6,725,242 | 186,047,373 | 0.37% |
| 2026-06-22 | 27.46 | 27.60 | 26.45 | 27.25 | 27.25 | qfq | 7,203,431 | 193,722,708 | -1.30% |
| 2026-06-18 | 28.16 | 28.20 | 27.50 | 27.61 | 27.61 | qfq | 4,190,177 | 116,223,525 | -2.09% |
| 2026-06-17 | 28.50 | 28.70 | 28.00 | 28.20 | 28.20 | qfq | 4,083,137 | 115,147,442 | -1.71% |
| 2026-06-16 | 28.83 | 28.99 | 28.35 | 28.69 | 28.69 | qfq | 3,894,232 | 111,308,169 | -1.31% |
| 2026-06-15 | 28.70 | 29.68 | 28.53 | 29.07 | 29.07 | qfq | 6,709,014 | 194,762,473 | 1.04% |
| 2026-06-12 | 27.30 | 29.42 | 27.00 | 28.77 | 28.77 | qfq | 11,166,932 | 316,573,608 | 5.58% |
| 2026-06-11 | 27.56 | 27.67 | 27.15 | 27.25 | 27.25 | qfq | 4,987,902 | 136,254,169 | -1.20% |
| 2026-06-10 | 27.58 | 27.88 | 27.33 | 27.58 | 27.58 | qfq | 4,534,015 | 124,765,202 | -0.25% |
| 2026-06-09 | 27.87 | 28.05 | 27.27 | 27.65 | 27.65 | qfq | 5,524,877 | 152,359,136 | -0.47% |
| 2026-06-08 | 28.00 | 29.36 | 27.43 | 27.78 | 27.78 | qfq | 8,861,196 | 250,990,527 | -2.32% |
| 2026-06-05 | 28.68 | 29.25 | 28.07 | 28.44 | 28.44 | qfq | 6,790,253 | 193,758,591 | -0.66% |
| 2026-06-04 | 29.32 | 29.61 | 28.56 | 28.63 | 28.63 | qfq | 6,176,124 | 178,865,093 | -3.37% |
| 2026-06-03 | 29.86 | 30.00 | 29.29 | 29.63 | 29.63 | qfq | 6,077,376 | 179,185,699 | -1.56% |
| 2026-06-02 | 30.83 | 30.88 | 29.90 | 30.10 | 30.10 | qfq | 8,245,502 | 249,033,642 | -2.87% |
| 2026-06-01 | 29.50 | 31.50 | 29.50 | 30.99 | 30.99 | qfq | 11,965,405 | 367,020,746 | 4.17% |
| 2026-05-29 | 29.35 | 30.28 | 28.84 | 29.75 | 29.75 | qfq | 9,355,398 | 277,230,690 | 1.22% |
| 2026-05-28 | 30.19 | 30.37 | 29.06 | 29.39 | 29.39 | qfq | 6,783,494 | 200,344,384 | -2.16% |
| 2026-05-27 | 29.98 | 30.29 | 29.10 | 30.04 | 30.04 | qfq | 9,491,205 | 282,048,211 | -0.53% |
| 2026-05-26 | 30.00 | 30.74 | 29.80 | 30.20 | 30.20 | qfq | 7,037,310 | 212,908,747 | 0.47% |
| 2026-05-25 | 29.92 | 30.29 | 29.66 | 30.06 | 29.90 | qfq | 4,893,216 | 146,541,348 | 0.13% |
| 2026-05-22 | 30.28 | 30.66 | 29.65 | 30.02 | 29.86 | qfq | 6,835,277 | 204,944,233 | 0.07% |
| 2026-05-21 | 30.16 | 30.84 | 29.90 | 30.00 | 29.84 | qfq | 7,233,701 | 219,896,755 | -0.83% |
| 2026-05-20 | 30.40 | 30.53 | 29.70 | 30.25 | 30.09 | qfq | 6,666,632 | 200,585,945 | -0.92% |
| 2026-05-19 | 30.55 | 30.96 | 30.01 | 30.53 | 30.37 | qfq | 6,062,098 | 184,764,285 | 0.13% |
| 2026-05-18 | 31.00 | 31.00 | 30.01 | 30.49 | 30.33 | qfq | 6,329,833 | 192,538,666 | -1.74% |
| 2026-05-15 | 31.22 | 31.59 | 30.81 | 31.03 | 30.86 | qfq | 6,462,031 | 201,567,682 | -0.70% |
| 2026-05-14 | 31.83 | 32.32 | 31.11 | 31.25 | 31.08 | qfq | 7,297,622 | 230,298,211 | -1.82% |
| 2026-05-13 | 31.73 | 32.09 | 31.37 | 31.83 | 31.66 | qfq | 6,893,305 | 218,750,206 | 0.22% |
| 2026-05-12 | 32.75 | 32.93 | 31.71 | 31.76 | 31.59 | qfq | 10,200,243 | 327,059,725 | -3.44% |
| 2026-05-11 | 33.35 | 33.39 | 32.40 | 32.89 | 32.71 | qfq | 9,738,779 | 318,633,253 | -1.26% |
| 2026-05-08 | 33.81 | 33.98 | 33.12 | 33.31 | 33.13 | qfq | 7,463,652 | 248,819,157 | -1.89% |
| 2026-05-07 | 33.66 | 34.28 | 33.50 | 33.95 | 33.77 | qfq | 6,233,323 | 211,510,729 | 1.22% |
| 2026-05-06 | 33.60 | 33.84 | 32.76 | 33.54 | 33.36 | qfq | 9,793,615 | 326,492,407 | -0.33% |
| 2026-04-30 | 34.81 | 34.89 | 33.62 | 33.65 | 33.47 | qfq | 12,216,618 | 414,750,804 | -3.72% |
| 2026-04-29 | 34.40 | 35.35 | 34.30 | 34.95 | 34.76 | qfq | 8,727,598 | 305,240,573 | 1.48% |
| 2026-04-28 | 36.00 | 36.09 | 34.35 | 34.44 | 34.26 | qfq | 14,581,478 | 507,919,167 | -4.33% |
| 2026-04-27 | 37.33 | 37.33 | 35.21 | 36.00 | 35.81 | qfq | 19,611,921 | 704,502,696 | -5.96% |
| 2026-04-24 | 41.10 | 41.14 | 38.28 | 38.28 | 38.08 | qfq | 23,663,753 | 921,753,031 | -9.99% |
| 2026-04-23 | 41.48 | 43.21 | 40.70 | 42.53 | 42.30 | qfq | 15,776,308 | 662,727,809 | 0.47% |
| 2026-04-22 | 42.80 | 42.97 | 42.10 | 42.33 | 42.10 | qfq | 10,070,035 | 426,575,457 | -0.80% |
| 2026-04-21 | 41.95 | 43.24 | 41.71 | 42.67 | 42.44 | qfq | 17,265,101 | 734,885,743 | 1.72% |
| 2026-04-20 | 41.76 | 42.39 | 41.43 | 41.95 | 41.73 | qfq | 11,339,759 | 475,566,829 | 0.33% |
| 2026-04-17 | 42.00 | 42.39 | 40.70 | 41.81 | 41.59 | qfq | 15,038,514 | 628,768,104 | -0.45% |
| 2026-04-16 | 41.76 | 42.46 | 40.93 | 42.00 | 41.78 | qfq | 20,123,496 | 841,739,739 | 0.38% |
| 2026-04-15 | 38.04 | 41.84 | 38.04 | 41.84 | 41.62 | qfq | 22,818,243 | 926,925,528 | 9.99% |
| 2026-04-14 | 37.70 | 38.15 | 37.27 | 38.04 | 37.84 | qfq | 6,978,605 | 263,286,934 | 1.68% |
| 2026-04-13 | 38.05 | 38.27 | 37.06 | 37.41 | 37.21 | qfq | 8,631,314 | 323,183,319 | -2.70% |
| 2026-04-10 | 38.55 | 39.20 | 38.24 | 38.45 | 38.25 | qfq | 8,433,133 | 325,948,740 | -0.03% |
| 2026-04-09 | 39.27 | 39.30 | 38.00 | 38.46 | 38.26 | qfq | 9,110,959 | 352,625,161 | -3.17% |
| 2026-04-08 | 39.00 | 39.94 | 38.77 | 39.72 | 39.51 | qfq | 10,614,116 | 419,184,041 | 2.93% |
| 2026-04-07 | 38.17 | 38.92 | 37.98 | 38.59 | 38.38 | qfq | 6,655,244 | 255,835,395 | 1.07% |
| 2026-04-03 | 38.39 | 38.71 | 37.58 | 38.18 | 37.98 | qfq | 7,816,651 | 298,017,686 | -1.19% |
| 2026-04-02 | 38.48 | 38.85 | 37.80 | 38.64 | 38.43 | qfq | 11,219,876 | 428,618,658 | 0.49% |
| 2026-04-01 | 36.95 | 39.18 | 36.95 | 38.45 | 38.25 | qfq | 17,365,981 | 663,981,582 | 6.42% |
| 2026-03-31 | 36.85 | 37.37 | 36.13 | 36.13 | 35.94 | qfq | 8,623,418 | 314,699,872 | -2.38% |
| 2026-03-30 | 38.30 | 38.73 | 36.85 | 37.01 | 36.81 | qfq | 14,395,398 | 537,167,786 | -4.39% |
| 2026-03-27 | 37.12 | 40.08 | 37.00 | 38.71 | 38.50 | qfq | 13,328,179 | 519,582,903 | 3.78% |
| 2026-03-26 | 37.65 | 39.07 | 37.16 | 37.30 | 37.10 | qfq | 6,945,149 | 263,949,754 | -0.96% |
| 2026-03-25 | 36.72 | 38.19 | 36.51 | 37.66 | 37.46 | qfq | 6,424,509 | 241,691,483 | 3.07% |
| 2026-03-24 | 36.01 | 36.56 | 35.28 | 36.54 | 36.35 | qfq | 6,954,606 | 250,787,384 | 2.90% |
| 2026-03-23 | 37.10 | 37.40 | 35.08 | 35.51 | 35.32 | qfq | 11,986,705 | 431,917,365 | -5.41% |
| 2026-03-20 | 38.36 | 39.06 | 37.44 | 37.54 | 37.34 | qfq | 7,388,459 | 281,675,516 | -2.14% |
| 2026-03-19 | 40.00 | 40.29 | 38.20 | 38.36 | 38.16 | qfq | 10,059,861 | 391,135,704 | -5.21% |
| 2026-03-18 | 41.15 | 41.30 | 40.06 | 40.47 | 40.25 | qfq | 7,017,050 | 283,352,537 | -1.65% |
| 2026-03-17 | 41.01 | 42.19 | 40.63 | 41.15 | 40.93 | qfq | 9,297,633 | 385,170,444 | -0.17% |
| 2026-03-16 | 43.18 | 43.42 | 40.69 | 41.22 | 41.00 | qfq | 11,456,712 | 474,804,724 | -5.07% |
| 2026-03-13 | 43.91 | 44.50 | 43.11 | 43.42 | 43.19 | qfq | 3,629,347 | 158,940,955 | -1.54% |
| 2026-03-12 | 44.50 | 44.64 | 43.75 | 44.10 | 43.87 | qfq | 2,852,700 | 125,721,866 | -1.21% |
| 2026-03-11 | 44.80 | 45.08 | 44.36 | 44.64 | 44.40 | qfq | 2,144,491 | 95,713,473 | -0.58% |
| 2026-03-10 | 44.48 | 45.00 | 44.39 | 44.90 | 44.66 | qfq | 3,210,000 | 143,570,292 | 1.81% |
| 2026-03-09 | 46.16 | 46.28 | 43.75 | 44.10 | 43.87 | qfq | 6,037,700 | 268,535,486 | -4.96% |
| 2026-03-06 | 45.53 | 46.73 | 45.50 | 46.40 | 46.15 | qfq | 1,851,499 | 85,950,590 | 1.29% |
| 2026-03-05 | 45.66 | 46.36 | 45.25 | 45.81 | 45.57 | qfq | 2,907,715 | 133,293,211 | 1.26% |
| 2026-03-04 | 46.43 | 46.55 | 45.13 | 45.24 | 45.00 | qfq | 3,419,751 | 156,337,051 | -2.60% |
| 2026-03-03 | 45.98 | 47.74 | 45.83 | 46.45 | 46.20 | qfq | 4,282,211 | 201,141,222 | 1.02% |
| 2026-03-02 | 46.50 | 46.90 | 45.38 | 45.98 | 45.74 | qfq | 5,515,515 | 253,368,615 | -2.69% |
| 2026-02-27 | 46.91 | 47.53 | 46.88 | 47.25 | 47.00 | qfq | 1,864,364 | 88,171,768 | 0.40% |
| 2026-02-26 | 48.00 | 48.08 | 46.88 | 47.06 | 46.81 | qfq | 4,162,083 | 196,733,179 | -2.12% |
| 2026-02-25 | 47.67 | 48.29 | 47.60 | 48.08 | 47.82 | qfq | 2,277,103 | 109,377,481 | 0.71% |
| 2026-02-24 | 48.59 | 48.65 | 47.71 | 47.74 | 47.49 | qfq | 3,854,468 | 185,234,908 | -0.81% |
| 2026-02-13 | 48.44 | 49.23 | 48.13 | 48.13 | 47.87 | qfq | 2,631,916 | 128,034,076 | -0.66% |
| 2026-02-12 | 49.01 | 49.33 | 48.43 | 48.45 | 48.19 | qfq | 2,415,938 | 117,576,378 | -1.34% |
| 2026-02-11 | 48.72 | 49.23 | 48.51 | 49.11 | 48.85 | qfq | 2,291,301 | 112,014,504 | 0.84% |
| 2026-02-10 | 48.61 | 48.90 | 48.53 | 48.70 | 48.44 | qfq | 1,897,293 | 92,451,229 | -0.06% |
| 2026-02-09 | 49.57 | 49.59 | 48.41 | 48.73 | 48.47 | qfq | 3,381,692 | 164,594,313 | -1.38% |
| 2026-02-06 | 49.50 | 50.37 | 49.18 | 49.41 | 49.15 | qfq | 3,179,875 | 157,852,232 | -0.68% |
| 2026-02-05 | 48.44 | 50.25 | 48.14 | 49.75 | 49.49 | qfq | 5,352,957 | 266,021,704 | 2.39% |
| 2026-02-04 | 48.62 | 48.82 | 48.16 | 48.59 | 48.33 | qfq | 2,748,399 | 133,052,897 | -0.49% |
| 2026-02-03 | 49.17 | 49.23 | 47.59 | 48.83 | 48.57 | qfq | 5,022,205 | 243,374,822 | -0.25% |
| 2026-02-02 | 49.50 | 50.12 | 48.90 | 48.95 | 48.69 | qfq | 3,109,153 | 153,706,110 | -1.49% |
| 2026-01-30 | 49.98 | 50.96 | 49.60 | 49.69 | 49.43 | qfq | 5,008,596 | 252,147,336 | -0.16% |
| 2026-01-29 | 49.09 | 49.79 | 48.82 | 49.77 | 49.51 | qfq | 3,800,517 | 187,759,825 | 1.30% |
| 2026-01-28 | 49.90 | 50.26 | 49.01 | 49.13 | 48.87 | qfq | 3,352,676 | 165,978,989 | -1.60% |
| 2026-01-27 | 50.38 | 50.87 | 49.51 | 49.93 | 49.66 | qfq | 4,623,924 | 231,094,171 | -1.60% |
| 2026-01-26 | 51.00 | 52.47 | 50.15 | 50.74 | 50.47 | qfq | 8,262,707 | 423,810,199 | 2.46% |
| 2026-01-23 | 50.15 | 50.29 | 49.02 | 49.52 | 49.26 | qfq | 7,073,805 | 349,591,904 | -1.55% |
| 2026-01-22 | 52.37 | 52.57 | 50.03 | 50.30 | 50.03 | qfq | 9,356,197 | 474,853,473 | -4.34% |
| 2026-01-21 | 52.49 | 53.03 | 52.00 | 52.58 | 52.30 | qfq | 3,249,100 | 170,948,641 | -0.27% |
| 2026-01-20 | 52.68 | 53.49 | 52.41 | 52.72 | 52.44 | qfq | 3,358,766 | 177,273,711 | 0.15% |
| 2026-01-19 | 51.58 | 53.23 | 51.38 | 52.64 | 52.36 | qfq | 5,701,273 | 300,185,087 | 1.72% |
| 2026-01-16 | 51.52 | 51.80 | 50.01 | 51.75 | 51.47 | qfq | 5,267,056 | 268,957,241 | 0.49% |
| 2026-01-15 | 52.20 | 52.80 | 51.23 | 51.50 | 51.23 | qfq | 4,481,639 | 231,346,059 | -1.38% |
| 2026-01-14 | 52.33 | 53.28 | 51.85 | 52.22 | 51.94 | qfq | 5,328,447 | 280,402,057 | -0.55% |
| 2026-01-13 | 53.22 | 53.30 | 52.01 | 52.51 | 52.23 | qfq | 4,304,240 | 226,466,009 | -1.39% |
| 2026-01-12 | 52.75 | 53.42 | 51.91 | 53.25 | 52.97 | qfq | 5,157,482 | 271,663,601 | 0.97% |
| 2026-01-09 | 52.41 | 52.88 | 52.01 | 52.74 | 52.46 | qfq | 3,138,511 | 164,797,856 | 0.63% |
| 2026-01-08 | 51.99 | 52.78 | 51.91 | 52.41 | 52.13 | qfq | 3,066,908 | 160,831,254 | 0.50% |
| 2026-01-07 | 52.34 | 52.59 | 51.88 | 52.15 | 51.87 | qfq | 2,748,332 | 143,317,896 | -0.86% |
| 2026-01-06 | 52.00 | 52.67 | 51.65 | 52.60 | 52.32 | qfq | 3,643,197 | 189,972,228 | 0.77% |
| 2026-01-05 | 52.10 | 52.23 | 51.38 | 52.20 | 51.92 | qfq | 3,633,877 | 188,455,121 | 0.85% |
| 2025-12-31 | 52.00 | 52.39 | 51.50 | 51.76 | 51.48 | qfq | 2,267,356 | 117,402,332 | -0.52% |
| 2025-12-30 | 52.01 | 52.61 | 51.88 | 52.03 | 51.75 | qfq | 1,995,972 | 103,993,143 | -0.38% |
| 2025-12-29 | 52.86 | 53.40 | 51.92 | 52.23 | 51.95 | qfq | 2,623,295 | 138,122,231 | -1.38% |
| 2025-12-26 | 53.25 | 53.28 | 52.67 | 52.96 | 52.68 | qfq | 2,094,077 | 110,835,416 | -0.58% |
| 2025-12-25 | 52.90 | 53.45 | 52.81 | 53.27 | 52.99 | qfq | 1,454,291 | 77,319,897 | 0.45% |
| 2025-12-24 | 53.25 | 53.30 | 52.58 | 53.03 | 52.75 | qfq | 3,175,064 | 167,593,595 | -0.45% |
| 2025-12-23 | 54.69 | 54.69 | 53.07 | 53.27 | 52.99 | qfq | 3,772,226 | 201,792,193 | -2.61% |
| 2025-12-22 | 54.70 | 54.95 | 54.10 | 54.70 | 54.41 | qfq | 2,180,993 | 119,086,112 | -0.04% |
| 2025-12-19 | 53.29 | 54.75 | 52.80 | 54.72 | 54.43 | qfq | 4,007,723 | 217,053,403 | 2.80% |
| 2025-12-18 | 53.02 | 54.15 | 52.90 | 53.23 | 52.95 | qfq | 1,975,208 | 105,800,833 | -0.26% |
| 2025-12-17 | 53.20 | 54.60 | 52.35 | 53.37 | 53.09 | qfq | 3,612,818 | 193,488,172 | 0.17% |
| 2025-12-16 | 53.30 | 53.72 | 52.98 | 53.28 | 53.00 | qfq | 1,356,290 | 72,213,089 | 0.06% |
| 2025-12-15 | 55.00 | 55.65 | 53.06 | 53.25 | 52.97 | qfq | 3,256,200 | 175,576,667 | -3.04% |
| 2025-12-12 | 54.52 | 55.31 | 53.70 | 54.92 | 54.63 | qfq | 3,529,265 | 193,267,835 | 0.60% |
| 2025-12-11 | 54.57 | 55.02 | 54.20 | 54.59 | 54.30 | qfq | 2,161,070 | 118,065,996 | 0.11% |
| 2025-12-10 | 54.00 | 55.16 | 53.83 | 54.53 | 54.24 | qfq | 1,798,740 | 98,147,675 | 0.81% |
| 2025-12-09 | 54.50 | 55.40 | 53.86 | 54.09 | 53.80 | qfq | 2,354,054 | 128,065,992 | -1.01% |
| 2025-12-08 | 53.99 | 54.99 | 53.60 | 54.64 | 54.35 | qfq | 2,306,017 | 125,717,765 | 1.22% |
| 2025-12-05 | 54.12 | 54.49 | 53.53 | 53.98 | 53.69 | qfq | 2,251,117 | 121,646,565 | -0.30% |
| 2025-12-04 | 55.49 | 55.50 | 54.01 | 54.14 | 53.85 | qfq | 2,873,650 | 156,381,731 | -2.43% |
| 2025-12-03 | 56.00 | 56.16 | 55.18 | 55.49 | 55.19 | qfq | 1,448,308 | 80,473,820 | -1.23% |
| 2025-12-02 | 56.36 | 56.45 | 54.80 | 56.18 | 55.88 | qfq | 3,202,778 | 178,153,793 | -0.44% |
| 2025-12-01 | 56.30 | 56.69 | 55.60 | 56.43 | 56.13 | qfq | 1,920,280 | 107,690,760 | 0.11% |
| 2025-11-28 | 55.95 | 56.64 | 55.30 | 56.37 | 56.07 | qfq | 1,934,788 | 108,479,544 | 1.29% |
| 2025-11-27 | 56.46 | 56.98 | 55.50 | 55.65 | 55.35 | qfq | 2,391,172 | 134,680,161 | -0.32% |
| 2025-11-26 | 55.61 | 57.00 | 55.25 | 55.83 | 55.53 | qfq | 3,271,950 | 184,010,601 | 0.74% |
| 2025-11-25 | 56.01 | 56.39 | 55.20 | 55.42 | 55.13 | qfq | 2,382,500 | 132,506,450 | -0.77% |
| 2025-11-24 | 55.66 | 56.85 | 55.11 | 55.85 | 55.55 | qfq | 2,755,416 | 153,542,235 | 1.56% |
| 2025-11-21 | 56.50 | 57.33 | 54.90 | 54.99 | 54.70 | qfq | 3,181,756 | 177,968,497 | -3.88% |
| 2025-11-20 | 58.68 | 58.80 | 56.60 | 57.21 | 56.91 | qfq | 3,288,517 | 188,411,882 | -2.41% |
| 2025-11-19 | 58.33 | 59.29 | 58.05 | 58.62 | 58.31 | qfq | 2,639,300 | 154,617,830 | 0.39% |
| 2025-11-18 | 59.42 | 59.60 | 57.50 | 58.39 | 58.08 | qfq | 3,874,521 | 225,834,443 | -2.18% |
| 2025-11-17 | 57.47 | 60.09 | 57.35 | 59.69 | 59.37 | qfq | 6,905,694 | 409,163,943 | 3.86% |
| 2025-11-14 | 58.75 | 59.65 | 57.45 | 57.47 | 57.16 | qfq | 3,326,578 | 193,373,901 | -2.53% |
| 2025-11-13 | 59.09 | 59.40 | 57.66 | 58.96 | 58.65 | qfq | 4,356,298 | 255,755,358 | -0.51% |
| 2025-11-12 | 60.09 | 60.50 | 58.28 | 59.26 | 58.94 | qfq | 5,650,028 | 334,803,270 | -1.61% |
| 2025-11-11 | 60.66 | 60.86 | 59.94 | 60.23 | 59.91 | qfq | 5,146,050 | 310,753,555 | -0.38% |
| 2025-11-10 | 57.92 | 61.10 | 57.02 | 60.46 | 60.14 | qfq | 12,909,845 | 772,466,913 | 6.14% |
| 2025-11-07 | 57.51 | 59.08 | 56.80 | 56.96 | 56.66 | qfq | 6,453,239 | 373,315,213 | -1.45% |
| 2025-11-06 | 55.92 | 58.09 | 55.00 | 57.80 | 57.49 | qfq | 6,425,764 | 365,925,950 | 3.16% |
| 2025-11-05 | 55.66 | 57.80 | 55.51 | 56.03 | 55.73 | qfq | 4,985,724 | 282,863,218 | -0.07% |
| 2025-11-04 | 57.98 | 58.04 | 55.46 | 56.07 | 55.77 | qfq | 4,855,273 | 273,980,559 | -3.28% |
| 2025-11-03 | 57.00 | 58.28 | 56.30 | 57.97 | 57.66 | qfq | 7,207,843 | 415,019,710 | 1.35% |
| 2025-10-31 | 56.88 | 57.80 | 56.55 | 57.20 | 56.90 | qfq | 4,660,458 | 267,208,608 | 0.56% |
| 2025-10-30 | 57.18 | 58.32 | 56.81 | 56.88 | 56.58 | qfq | 6,320,633 | 363,878,118 | -0.58% |
| 2025-10-29 | 55.86 | 57.62 | 54.96 | 57.21 | 56.91 | qfq | 7,500,293 | 425,683,669 | 1.51% |
| 2025-10-28 | 54.40 | 56.78 | 53.91 | 56.36 | 56.06 | qfq | 8,784,327 | 492,230,755 | 3.49% |
| 2025-10-27 | 54.20 | 54.68 | 53.72 | 54.46 | 54.17 | qfq | 6,525,635 | 353,462,033 | 0.18% |
| 2025-10-24 | 52.61 | 55.16 | 52.30 | 54.36 | 54.07 | qfq | 9,670,426 | 525,950,544 | 3.74% |
| 2025-10-23 | 53.02 | 54.00 | 51.89 | 52.40 | 52.12 | qfq | 7,585,483 | 400,105,714 | -3.76% |
| 2025-10-22 | 55.84 | 56.45 | 53.61 | 54.45 | 54.16 | qfq | 7,502,772 | 408,843,461 | -3.20% |
| 2025-10-21 | 55.89 | 56.42 | 54.33 | 56.25 | 55.95 | qfq | 7,545,802 | 417,094,589 | 1.13% |
| 2025-10-20 | 56.00 | 57.18 | 55.08 | 55.62 | 55.32 | qfq | 5,832,738 | 325,575,033 | 0.18% |
| 2025-10-17 | 56.30 | 57.12 | 55.39 | 55.52 | 55.22 | qfq | 6,921,668 | 387,707,977 | -1.32% |
| 2025-10-16 | 57.00 | 57.73 | 56.03 | 56.26 | 55.96 | qfq | 8,550,860 | 485,470,120 | -1.82% |
| 2025-10-15 | 53.41 | 57.30 | 53.00 | 57.30 | 57.00 | qfq | 15,848,430 | 887,324,393 | 7.34% |
| 2025-10-14 | 55.10 | 55.20 | 52.81 | 53.38 | 53.10 | qfq | 14,159,555 | 760,491,407 | -5.82% |
| 2025-10-13 | 53.43 | 56.80 | 53.13 | 56.68 | 56.38 | qfq | 14,053,057 | 788,535,666 | 3.05% |
| 2025-10-10 | 54.15 | 56.10 | 53.68 | 55.00 | 54.71 | qfq | 11,189,041 | 618,193,860 | 1.57% |
| 2025-10-09 | 53.21 | 54.45 | 52.20 | 54.15 | 53.86 | qfq | 6,887,126 | 368,772,875 | 1.77% |
| 2025-09-30 | 52.15 | 53.60 | 51.91 | 53.21 | 52.93 | qfq | 6,035,611 | 319,185,646 | 2.48% |
| 2025-09-29 | 52.71 | 52.80 | 51.61 | 51.92 | 51.64 | qfq | 4,036,902 | 209,514,727 | -1.31% |
| 2025-09-26 | 52.15 | 53.10 | 52.15 | 52.61 | 52.33 | qfq | 2,679,487 | 141,162,313 | 0.11% |
| 2025-09-25 | 52.55 | 53.40 | 52.34 | 52.55 | 52.27 | qfq | 3,428,230 | 180,923,752 | -0.38% |
| 2025-09-24 | 51.65 | 53.15 | 51.65 | 52.75 | 52.47 | qfq | 5,240,914 | 276,715,374 | 1.38% |
| 2025-09-23 | 52.50 | 52.88 | 51.30 | 52.03 | 51.75 | qfq | 6,459,532 | 335,212,241 | -1.36% |
| 2025-09-22 | 54.28 | 54.28 | 52.18 | 52.75 | 52.47 | qfq | 6,984,666 | 369,400,395 | -3.00% |
| 2025-09-19 | 54.00 | 54.44 | 53.43 | 54.38 | 54.09 | qfq | 5,435,612 | 293,219,884 | 0.44% |
| 2025-09-18 | 56.10 | 56.55 | 53.77 | 54.14 | 53.85 | qfq | 12,329,424 | 674,571,712 | -3.99% |
| 2025-09-17 | 55.55 | 57.79 | 55.53 | 56.39 | 56.09 | qfq | 9,854,976 | 559,244,589 | 1.46% |
| 2025-09-16 | 55.08 | 56.00 | 54.70 | 55.58 | 55.28 | qfq | 6,672,318 | 369,120,934 | 0.89% |
| 2025-09-15 | 55.23 | 56.25 | 54.90 | 55.09 | 54.80 | qfq | 5,173,123 | 286,175,674 | -0.56% |
| 2025-09-12 | 55.63 | 56.15 | 55.30 | 55.40 | 55.11 | qfq | 5,200,270 | 289,227,788 | -0.68% |
| 2025-09-11 | 55.80 | 56.48 | 54.76 | 55.78 | 55.48 | qfq | 8,210,265 | 454,362,139 | -0.25% |
| 2025-09-10 | 57.00 | 57.36 | 55.68 | 55.92 | 55.62 | qfq | 6,417,987 | 360,802,039 | -2.22% |
| 2025-09-09 | 58.00 | 59.38 | 56.80 | 57.19 | 56.89 | qfq | 8,170,971 | 474,344,861 | -1.80% |
| 2025-09-08 | 57.03 | 58.68 | 56.87 | 58.24 | 57.93 | qfq | 7,790,907 | 450,565,764 | 1.29% |
| 2025-09-05 | 57.93 | 58.00 | 55.44 | 57.50 | 57.19 | qfq | 9,638,939 | 544,650,027 | -0.83% |
| 2025-09-04 | 56.17 | 59.31 | 55.60 | 57.98 | 57.67 | qfq | 12,536,300 | 722,235,036 | 3.22% |
| 2025-09-03 | 58.00 | 58.66 | 55.80 | 56.17 | 55.87 | qfq | 7,516,890 | 427,556,974 | -3.26% |
| 2025-09-02 | 59.32 | 59.74 | 57.80 | 58.06 | 57.75 | qfq | 7,866,338 | 460,760,153 | -2.44% |
| 2025-09-01 | 58.99 | 60.80 | 57.10 | 59.51 | 59.19 | qfq | 9,464,459 | 561,718,449 | 0.12% |
| 2025-08-29 | 58.09 | 60.28 | 57.89 | 59.44 | 59.12 | qfq | 10,686,115 | 635,581,761 | 2.34% |
| 2025-08-28 | 59.00 | 59.17 | 55.80 | 58.08 | 57.77 | qfq | 11,156,589 | 642,854,327 | -1.79% |
| 2025-08-27 | 59.69 | 60.29 | 58.87 | 59.14 | 58.83 | qfq | 9,378,629 | 557,288,990 | -1.09% |
| 2025-08-26 | 60.16 | 61.05 | 59.52 | 59.79 | 59.47 | qfq | 9,182,272 | 550,418,501 | -1.09% |
| 2025-08-25 | 60.80 | 61.18 | 60.05 | 60.45 | 60.13 | qfq | 9,700,331 | 586,601,045 | -0.54% |
| 2025-08-22 | 61.05 | 61.25 | 60.00 | 60.78 | 60.46 | qfq | 8,760,600 | 529,224,736 | -0.98% |
| 2025-08-21 | 62.40 | 62.50 | 61.00 | 61.38 | 61.05 | qfq | 9,360,271 | 578,113,013 | -2.18% |
| 2025-08-20 | 60.41 | 62.98 | 59.24 | 62.75 | 62.42 | qfq | 13,704,596 | 844,406,111 | 3.89% |
| 2025-08-19 | 59.50 | 61.99 | 59.09 | 60.40 | 60.08 | qfq | 10,792,890 | 653,179,022 | 1.34% |
| 2025-08-18 | 59.14 | 60.12 | 57.84 | 59.60 | 59.28 | qfq | 9,460,337 | 556,853,289 | 0.79% |
| 2025-08-15 | 58.42 | 59.59 | 57.83 | 59.13 | 58.82 | qfq | 7,660,227 | 451,230,966 | 0.22% |
| 2025-08-14 | 57.30 | 59.43 | 57.15 | 59.00 | 58.69 | qfq | 10,196,483 | 597,552,665 | 2.66% |
| 2025-08-13 | 57.82 | 58.25 | 56.90 | 57.47 | 56.97 | qfq | 7,794,433 | 447,826,201 | -0.91% |
| 2025-08-12 | 57.81 | 59.30 | 57.80 | 58.00 | 57.49 | qfq | 6,091,898 | 354,994,227 | 0.00% |
| 2025-08-11 | 59.80 | 60.26 | 57.88 | 58.00 | 57.49 | qfq | 10,027,173 | 586,012,502 | -2.67% |
| 2025-08-08 | 60.54 | 61.45 | 59.03 | 59.59 | 59.07 | qfq | 9,155,020 | 550,307,864 | -1.50% |
| 2025-08-07 | 57.03 | 61.95 | 57.00 | 60.50 | 59.97 | qfq | 15,181,899 | 916,847,923 | 5.33% |
| 2025-08-06 | 58.89 | 59.26 | 54.47 | 57.44 | 56.94 | qfq | 14,118,737 | 794,287,667 | -2.18% |
| 2025-08-05 | 58.63 | 59.23 | 57.86 | 58.72 | 58.20 | qfq | 7,322,594 | 429,130,375 | 0.50% |
| 2025-08-04 | 54.65 | 58.98 | 54.40 | 58.43 | 57.92 | qfq | 11,686,842 | 677,485,635 | 6.33% |
| 2025-08-01 | 56.88 | 57.40 | 54.48 | 54.95 | 54.47 | qfq | 7,569,051 | 421,725,049 | -3.26% |
| 2025-07-31 | 56.26 | 56.88 | 55.21 | 56.80 | 56.30 | qfq | 7,492,057 | 421,700,637 | 1.18% |
| 2025-07-30 | 54.15 | 56.36 | 53.94 | 56.14 | 55.65 | qfq | 8,165,568 | 453,500,854 | 3.60% |
| 2025-07-29 | 55.34 | 55.78 | 53.64 | 54.19 | 53.71 | qfq | 5,886,665 | 319,039,204 | -1.95% |
| 2025-07-28 | 55.88 | 56.26 | 55.25 | 55.27 | 54.78 | qfq | 4,951,426 | 275,283,200 | -1.09% |
| 2025-07-25 | 54.64 | 56.75 | 54.64 | 55.88 | 55.39 | qfq | 8,700,798 | 487,758,067 | 2.29% |
| 2025-07-24 | 54.50 | 55.20 | 54.23 | 54.63 | 54.15 | qfq | 4,142,643 | 226,106,258 | -0.24% |
| 2025-07-23 | 55.00 | 55.38 | 54.45 | 54.76 | 54.28 | qfq | 5,878,469 | 321,874,857 | -1.07% |
| 2025-07-22 | 55.90 | 56.44 | 55.05 | 55.35 | 54.86 | qfq | 7,158,874 | 399,711,882 | -1.16% |
| 2025-07-21 | 54.54 | 56.50 | 54.12 | 56.00 | 55.51 | qfq | 10,442,419 | 583,366,277 | 2.68% |
| 2025-07-18 | 54.17 | 55.47 | 53.99 | 54.54 | 54.06 | qfq | 7,546,167 | 412,455,945 | 0.04% |
| 2025-07-17 | 54.14 | 55.22 | 53.01 | 54.52 | 54.04 | qfq | 13,424,636 | 727,246,252 | -2.56% |
| 2025-07-16 | 56.02 | 57.43 | 55.86 | 55.95 | 55.46 | qfq | 7,088,977 | 401,981,074 | -0.27% |
| 2025-07-15 | 56.37 | 56.60 | 55.58 | 56.10 | 55.61 | qfq | 5,073,955 | 284,267,950 | -1.15% |
| 2025-07-14 | 56.80 | 57.00 | 54.32 | 56.75 | 56.25 | qfq | 12,107,563 | 675,519,661 | -0.05% |
| 2025-07-11 | 57.00 | 57.66 | 56.42 | 56.78 | 56.28 | qfq | 8,042,900 | 458,417,107 | -0.82% |
| 2025-07-10 | 60.60 | 60.60 | 56.56 | 57.25 | 56.75 | qfq | 12,147,371 | 704,745,560 | -5.68% |
| 2025-07-09 | 60.43 | 61.87 | 60.14 | 60.70 | 60.17 | qfq | 4,530,080 | 275,940,959 | 0.45% |
| 2025-07-08 | 60.50 | 60.98 | 59.99 | 60.43 | 59.90 | qfq | 4,528,601 | 273,474,350 | -0.48% |
| 2025-07-07 | 61.59 | 62.37 | 60.39 | 60.72 | 60.19 | qfq | 4,607,031 | 282,117,824 | -0.93% |
| 2025-07-04 | 61.05 | 61.79 | 60.50 | 61.29 | 60.75 | qfq | 4,870,088 | 297,795,655 | -0.57% |
| 2025-07-03 | 62.19 | 63.18 | 61.02 | 61.64 | 61.10 | qfq | 6,764,418 | 418,128,992 | -1.67% |
| 2025-07-02 | 64.85 | 65.63 | 61.93 | 62.69 | 62.14 | qfq | 10,080,450 | 642,071,884 | -3.82% |
| 2025-07-01 | 61.87 | 65.80 | 61.69 | 65.18 | 64.61 | qfq | 12,060,126 | 774,740,748 | 5.35% |
| 2025-06-30 | 59.50 | 62.58 | 59.12 | 61.87 | 61.33 | qfq | 9,476,573 | 578,196,878 | 3.46% |
| 2025-06-27 | 58.87 | 60.30 | 58.67 | 59.80 | 59.27 | qfq | 5,261,074 | 313,116,660 | 1.36% |
| 2025-06-26 | 59.74 | 60.24 | 58.87 | 59.00 | 58.48 | qfq | 5,914,639 | 351,029,976 | -2.06% |
| 2025-06-25 | 59.21 | 60.96 | 59.21 | 60.24 | 59.71 | qfq | 7,795,999 | 468,675,629 | 1.29% |
| 2025-06-24 | 59.88 | 61.25 | 59.14 | 59.47 | 58.95 | qfq | 9,299,067 | 557,541,781 | 0.34% |
| 2025-06-23 | 58.50 | 59.44 | 57.45 | 59.27 | 58.75 | qfq | 9,761,644 | 572,238,010 | 0.30% |
| 2025-06-20 | 60.36 | 61.13 | 58.40 | 59.09 | 58.57 | qfq | 12,299,158 | 729,714,335 | -2.10% |
| 2025-06-19 | 62.64 | 63.00 | 60.00 | 60.36 | 59.83 | qfq | 10,543,155 | 643,994,325 | -3.89% |
| 2025-06-18 | 63.00 | 63.86 | 62.30 | 62.80 | 62.25 | qfq | 7,072,664 | 444,501,750 | -1.09% |
| 2025-06-17 | 65.25 | 66.30 | 63.08 | 63.49 | 62.93 | qfq | 8,331,662 | 535,885,829 | -2.70% |
| 2025-06-16 | 67.90 | 67.90 | 64.85 | 65.25 | 64.68 | qfq | 8,921,271 | 587,463,291 | -4.40% |
| 2025-06-13 | 68.73 | 69.68 | 67.50 | 68.25 | 67.65 | qfq | 6,467,501 | 442,081,039 | -0.71% |
| 2025-06-12 | 68.31 | 69.55 | 67.40 | 68.74 | 68.14 | qfq | 7,597,832 | 520,617,753 | 0.69% |
| 2025-06-11 | 68.81 | 69.88 | 67.41 | 68.27 | 67.67 | qfq | 7,476,234 | 511,868,168 | -1.34% |
| 2025-06-10 | 65.95 | 70.14 | 65.33 | 69.20 | 68.59 | qfq | 11,249,024 | 770,649,220 | 4.82% |
| 2025-06-09 | 64.40 | 66.60 | 63.73 | 66.02 | 65.44 | qfq | 8,676,648 | 568,705,701 | 2.42% |
| 2025-06-06 | 69.90 | 70.37 | 64.01 | 64.46 | 63.89 | qfq | 16,073,617 | 1,055,542,698 | -8.80% |
| 2025-06-05 | 72.24 | 74.00 | 70.00 | 70.68 | 70.06 | qfq | 14,459,314 | 1,039,652,399 | -2.16% |
| 2025-06-04 | 65.85 | 72.79 | 65.31 | 72.24 | 71.61 | qfq | 16,454,148 | 1,143,940,004 | 9.17% |
| 2025-06-03 | 62.35 | 66.64 | 62.11 | 66.17 | 65.59 | qfq | 12,574,535 | 820,563,922 | 5.27% |
| 2025-05-30 | 62.70 | 63.95 | 62.34 | 62.86 | 62.16 | qfq | 5,177,971 | 325,710,483 | 0.67% |
| 2025-05-29 | 62.24 | 63.40 | 62.10 | 62.44 | 61.74 | qfq | 5,577,062 | 349,382,544 | -0.19% |
| 2025-05-28 | 62.93 | 63.73 | 61.99 | 62.56 | 61.86 | qfq | 5,890,025 | 368,636,837 | -0.59% |
| 2025-05-27 | 62.90 | 63.63 | 62.39 | 62.93 | 62.23 | qfq | 7,119,568 | 448,003,448 | -0.88% |
| 2025-05-26 | 63.00 | 64.35 | 62.63 | 63.49 | 62.78 | qfq | 7,129,731 | 453,026,650 | 0.68% |
| 2025-05-23 | 63.55 | 64.58 | 62.70 | 63.06 | 62.36 | qfq | 8,442,189 | 536,098,267 | -1.85% |
| 2025-05-22 | 64.03 | 65.55 | 62.88 | 64.25 | 63.53 | qfq | 11,104,021 | 710,263,566 | 0.71% |
| 2025-05-21 | 67.50 | 69.00 | 63.51 | 63.80 | 63.09 | qfq | 14,969,014 | 992,553,581 | -7.84% |
| 2025-05-20 | 64.75 | 71.68 | 64.50 | 69.23 | 68.46 | qfq | 16,374,101 | 1,109,469,941 | 5.97% |
| 2025-05-19 | 63.28 | 67.67 | 61.11 | 65.33 | 64.60 | qfq | 13,198,676 | 847,248,765 | 1.82% |
| 2025-05-16 | 62.76 | 67.99 | 61.35 | 64.16 | 63.44 | qfq | 11,883,552 | 768,029,901 | 1.21% |
| 2025-05-15 | 60.86 | 64.25 | 59.65 | 63.39 | 62.68 | qfq | 9,288,236 | 574,835,936 | 4.05% |
| 2025-05-14 | 60.20 | 62.05 | 59.43 | 60.92 | 60.24 | qfq | 7,905,260 | 480,482,080 | 0.13% |
| 2025-05-13 | 57.27 | 61.48 | 56.51 | 60.84 | 60.16 | qfq | 10,631,841 | 627,442,876 | 6.20% |
| 2025-05-12 | 56.88 | 57.98 | 56.03 | 57.29 | 56.65 | qfq | 6,558,478 | 375,344,102 | 0.81% |
| 2025-05-09 | 55.21 | 57.55 | 55.21 | 56.83 | 56.20 | qfq | 7,738,527 | 438,845,898 | 2.30% |
| 2025-05-08 | 56.10 | 56.73 | 55.20 | 55.55 | 54.93 | qfq | 8,691,992 | 485,399,011 | -1.75% |
| 2025-05-07 | 56.87 | 60.20 | 55.95 | 56.54 | 55.91 | qfq | 10,020,191 | 575,632,130 | -0.77% |
| 2025-05-06 | 56.45 | 57.23 | 55.53 | 56.98 | 56.34 | qfq | 8,951,932 | 505,226,405 | 0.94% |
| 2025-04-30 | 56.80 | 59.20 | 56.10 | 56.45 | 55.82 | qfq | 11,515,805 | 659,731,837 | -2.35% |
| 2025-04-29 | 53.57 | 58.70 | 53.23 | 57.81 | 57.17 | qfq | 14,710,989 | 828,002,170 | 8.26% |
| 2025-04-28 | 53.92 | 54.49 | 52.70 | 53.40 | 52.80 | qfq | 9,641,553 | 515,239,330 | -1.48% |
| 2025-04-25 | 54.51 | 57.03 | 53.25 | 54.20 | 53.60 | qfq | 18,094,803 | 992,331,355 | 1.42% |
| 2025-04-24 | 47.82 | 53.44 | 47.61 | 53.44 | 52.84 | qfq | 11,967,650 | 622,063,481 | 10.00% |
| 2025-04-23 | 47.52 | 50.33 | 46.01 | 48.58 | 48.04 | qfq | 9,836,399 | 471,086,479 | 0.98% |
| 2025-04-22 | 48.50 | 50.60 | 47.30 | 48.11 | 47.57 | qfq | 8,823,839 | 429,477,506 | -2.26% |
| 2025-04-21 | 46.20 | 49.22 | 45.90 | 49.22 | 48.67 | qfq | 6,658,200 | 316,187,324 | 4.86% |
| 2025-04-18 | 47.00 | 47.15 | 45.78 | 46.94 | 46.42 | qfq | 4,830,023 | 224,057,470 | 0.30% |
| 2025-04-17 | 43.82 | 47.09 | 43.60 | 46.80 | 46.28 | qfq | 8,042,435 | 369,705,116 | 6.17% |
| 2025-04-16 | 45.54 | 45.55 | 43.50 | 44.08 | 43.59 | qfq | 5,318,328 | 235,192,793 | -3.25% |
| 2025-04-15 | 44.51 | 46.18 | 44.34 | 45.56 | 45.05 | qfq | 6,074,390 | 275,714,577 | 2.13% |
| 2025-04-14 | 43.30 | 45.70 | 43.13 | 44.61 | 44.11 | qfq | 6,734,165 | 299,742,913 | 4.57% |
| 2025-04-11 | 41.43 | 42.90 | 41.38 | 42.66 | 42.18 | qfq | 3,784,620 | 160,543,780 | 2.11% |
| 2025-04-10 | 41.57 | 44.13 | 41.34 | 41.78 | 41.31 | qfq | 8,004,005 | 342,454,316 | 0.19% |
| 2025-04-09 | 38.95 | 42.49 | 37.97 | 41.70 | 41.24 | qfq | 8,296,620 | 334,388,667 | 4.83% |
| 2025-04-08 | 37.28 | 40.12 | 37.28 | 39.78 | 39.34 | qfq | 9,573,366 | 369,065,016 | 7.57% |
| 2025-04-07 | 38.80 | 40.72 | 36.98 | 36.98 | 36.57 | qfq | 8,162,199 | 317,542,053 | -10.00% |
| 2025-04-03 | 41.63 | 41.99 | 39.20 | 41.09 | 40.63 | qfq | 10,119,955 | 407,928,242 | -2.91% |
| 2025-04-02 | 43.06 | 43.20 | 42.00 | 42.32 | 41.85 | qfq | 3,945,508 | 167,721,974 | -1.88% |
| 2025-04-01 | 43.20 | 44.15 | 42.43 | 43.13 | 42.65 | qfq | 4,635,791 | 200,366,948 | -0.12% |
| 2025-03-31 | 42.10 | 43.50 | 42.00 | 43.18 | 42.70 | qfq | 5,634,460 | 240,986,115 | 1.67% |
| 2025-03-28 | 41.41 | 43.13 | 41.13 | 42.47 | 42.00 | qfq | 5,689,442 | 241,342,085 | 2.54% |
| 2025-03-27 | 40.48 | 42.30 | 40.33 | 41.42 | 40.96 | qfq | 3,874,455 | 160,630,317 | 2.27% |
| 2025-03-26 | 40.69 | 40.88 | 40.28 | 40.50 | 40.05 | qfq | 2,748,150 | 111,538,278 | -0.44% |
| 2025-03-25 | 41.66 | 42.13 | 40.40 | 40.68 | 40.23 | qfq | 3,691,866 | 151,291,366 | -2.38% |
| 2025-03-24 | 40.95 | 41.95 | 40.82 | 41.67 | 41.21 | qfq | 3,291,759 | 136,321,985 | 1.56% |
| 2025-03-21 | 42.00 | 42.86 | 40.40 | 41.03 | 40.57 | qfq | 6,488,845 | 268,428,380 | -3.03% |
| 2025-03-20 | 42.25 | 43.11 | 41.93 | 42.31 | 41.84 | qfq | 3,989,401 | 169,642,586 | 0.14% |
| 2025-03-19 | 41.98 | 42.45 | 41.62 | 42.25 | 41.78 | qfq | 3,013,200 | 126,857,606 | 0.52% |
| 2025-03-18 | 41.90 | 42.68 | 41.33 | 42.03 | 41.56 | qfq | 4,585,259 | 191,458,335 | 0.31% |
| 2025-03-17 | 43.00 | 43.49 | 41.60 | 41.90 | 41.43 | qfq | 6,665,733 | 281,740,975 | -2.85% |
| 2025-03-14 | 42.00 | 46.10 | 41.88 | 43.13 | 42.65 | qfq | 11,856,562 | 516,098,843 | 2.59% |
| 2025-03-13 | 41.45 | 42.37 | 41.10 | 42.04 | 41.57 | qfq | 6,405,554 | 267,818,620 | 1.50% |
| 2025-03-12 | 39.59 | 42.13 | 39.34 | 41.42 | 40.96 | qfq | 7,381,185 | 301,315,576 | 4.57% |
| 2025-03-11 | 39.11 | 39.96 | 39.04 | 39.61 | 39.17 | qfq | 3,384,936 | 133,476,415 | -0.25% |
| 2025-03-10 | 39.70 | 40.07 | 38.70 | 39.71 | 39.27 | qfq | 5,314,919 | 209,819,897 | 0.10% |
| 2025-03-07 | 37.56 | 40.00 | 37.50 | 39.67 | 39.23 | qfq | 9,381,141 | 365,971,415 | 5.37% |
| 2025-03-06 | 38.29 | 38.58 | 37.57 | 37.65 | 37.23 | qfq | 6,315,905 | 239,357,541 | -1.90% |
| 2025-03-05 | 38.20 | 38.60 | 37.10 | 38.38 | 37.95 | qfq | 6,783,176 | 256,188,625 | 0.05% |
| 2025-03-04 | 38.00 | 39.26 | 37.62 | 38.36 | 37.93 | qfq | 5,964,425 | 229,275,938 | -0.67% |
| 2025-03-03 | 37.30 | 39.82 | 37.20 | 38.62 | 38.19 | qfq | 12,300,058 | 475,938,535 | 3.62% |
| 2025-02-28 | 37.51 | 37.99 | 36.82 | 37.27 | 36.85 | qfq | 7,592,595 | 283,478,084 | -0.53% |
| 2025-02-27 | 35.70 | 37.93 | 35.50 | 37.47 | 37.05 | qfq | 12,488,044 | 462,550,932 | 5.02% |
| 2025-02-26 | 35.37 | 36.49 | 35.36 | 35.68 | 35.28 | qfq | 7,184,169 | 258,117,138 | 0.90% |
| 2025-02-25 | 35.03 | 35.71 | 34.70 | 35.36 | 34.97 | qfq | 5,179,627 | 182,896,526 | -0.06% |
| 2025-02-24 | 35.38 | 36.10 | 35.16 | 35.38 | 34.99 | qfq | 5,979,606 | 212,234,734 | 0.00% |
| 2025-02-21 | 35.83 | 35.88 | 35.12 | 35.38 | 34.99 | qfq | 7,010,691 | 248,435,274 | -1.61% |
| 2025-02-20 | 34.73 | 36.09 | 34.45 | 35.96 | 35.56 | qfq | 9,928,143 | 353,492,741 | 3.27% |
| 2025-02-19 | 34.69 | 35.14 | 34.40 | 34.82 | 34.43 | qfq | 5,722,200 | 199,308,500 | 0.12% |
| 2025-02-18 | 35.53 | 36.05 | 34.50 | 34.78 | 34.39 | qfq | 7,121,056 | 251,128,573 | -1.67% |
| 2025-02-17 | 35.60 | 35.85 | 35.12 | 35.37 | 34.98 | qfq | 6,901,344 | 244,385,938 | -0.67% |
| 2025-02-14 | 35.71 | 36.20 | 35.00 | 35.61 | 35.21 | qfq | 8,975,103 | 320,379,265 | -0.42% |
| 2025-02-13 | 37.44 | 37.63 | 35.70 | 35.76 | 35.36 | qfq | 10,703,606 | 391,103,039 | -4.77% |
| 2025-02-12 | 37.45 | 38.06 | 36.85 | 37.55 | 37.13 | qfq | 6,452,510 | 241,102,213 | -0.35% |
| 2025-02-11 | 37.23 | 38.10 | 37.00 | 37.68 | 37.26 | qfq | 7,222,466 | 271,250,876 | 1.21% |
| 2025-02-10 | 37.04 | 37.65 | 36.58 | 37.23 | 36.81 | qfq | 6,974,139 | 258,664,518 | -0.40% |
| 2025-02-07 | 36.35 | 37.76 | 35.66 | 37.38 | 36.96 | qfq | 12,192,172 | 450,139,088 | 3.03% |
| 2025-02-06 | 36.10 | 36.55 | 35.64 | 36.28 | 35.88 | qfq | 9,594,318 | 346,372,120 | 0.19% |
| 2025-02-05 | 38.27 | 38.42 | 35.69 | 36.21 | 35.81 | qfq | 12,591,159 | 458,559,574 | -5.31% |
| 2025-01-27 | 38.00 | 38.83 | 37.70 | 38.24 | 37.81 | qfq | 11,943,724 | 457,151,243 | 0.82% |
| 2025-01-24 | 38.32 | 38.64 | 37.67 | 37.93 | 37.51 | qfq | 8,105,825 | 308,301,455 | -0.84% |
| 2025-01-23 | 39.64 | 39.83 | 38.09 | 38.25 | 37.82 | qfq | 10,882,402 | 421,861,090 | -3.51% |
| 2025-01-22 | 40.24 | 40.53 | 38.60 | 39.64 | 39.20 | qfq | 7,850,153 | 309,978,452 | -1.39% |
| 2025-01-21 | 40.79 | 40.92 | 39.50 | 40.20 | 39.75 | qfq | 9,455,043 | 378,962,206 | -0.42% |
| 2025-01-20 | 41.10 | 41.70 | 39.73 | 40.37 | 39.92 | qfq | 17,059,373 | 694,086,794 | 1.05% |
| 2025-01-17 | 36.40 | 39.95 | 36.23 | 39.95 | 39.50 | qfq | 17,737,686 | 687,062,067 | 9.99% |
| 2025-01-16 | 36.48 | 36.78 | 36.01 | 36.32 | 35.92 | qfq | 5,699,997 | 207,224,117 | 0.17% |
| 2025-01-15 | 35.22 | 37.30 | 35.20 | 36.26 | 35.86 | qfq | 10,192,315 | 371,917,328 | 2.95% |
| 2025-01-14 | 33.31 | 35.42 | 33.00 | 35.22 | 34.83 | qfq | 6,589,098 | 227,998,560 | 5.64% |
| 2025-01-13 | 32.99 | 34.06 | 32.88 | 33.34 | 32.97 | qfq | 4,711,332 | 157,420,739 | -0.21% |
| 2025-01-10 | 33.60 | 35.05 | 33.41 | 33.41 | 33.04 | qfq | 5,612,549 | 192,246,740 | -0.86% |
| 2025-01-09 | 33.98 | 34.39 | 33.60 | 33.70 | 33.32 | qfq | 3,180,180 | 107,766,266 | -1.06% |
| 2025-01-08 | 33.51 | 34.54 | 32.78 | 34.06 | 33.68 | qfq | 5,913,154 | 198,345,102 | 1.16% |
| 2025-01-07 | 32.98 | 33.72 | 32.54 | 33.67 | 33.29 | qfq | 7,262,902 | 240,722,888 | 1.85% |
| 2025-01-06 | 35.46 | 35.98 | 32.60 | 33.06 | 32.69 | qfq | 13,108,128 | 446,337,776 | -6.87% |
| 2025-01-03 | 34.64 | 36.38 | 33.80 | 35.50 | 35.10 | qfq | 10,050,142 | 355,197,571 | 2.22% |
| 2025-01-02 | 35.45 | 36.38 | 34.42 | 34.73 | 34.34 | qfq | 9,756,845 | 345,933,077 | -2.72% |
| 2024-12-31 | 35.83 | 36.19 | 35.42 | 35.70 | 35.30 | qfq | 5,485,807 | 196,447,143 | -0.36% |
| 2024-12-30 | 33.95 | 36.45 | 33.77 | 35.83 | 35.43 | qfq | 10,679,443 | 379,130,361 | 5.72% |
| 2024-12-27 | 32.78 | 34.20 | 32.52 | 33.89 | 33.51 | qfq | 5,987,357 | 201,585,006 | 3.39% |
| 2024-12-26 | 32.99 | 33.41 | 32.63 | 32.78 | 32.41 | qfq | 2,851,206 | 93,840,892 | -0.30% |
| 2024-12-25 | 32.85 | 33.27 | 32.61 | 32.88 | 32.51 | qfq | 3,010,537 | 99,034,035 | -0.06% |
| 2024-12-24 | 32.16 | 33.08 | 32.06 | 32.90 | 32.53 | qfq | 2,974,381 | 96,886,748 | 2.08% |
| 2024-12-23 | 32.57 | 33.13 | 32.16 | 32.23 | 31.87 | qfq | 4,230,076 | 137,671,413 | -0.77% |
| 2024-12-20 | 31.70 | 33.54 | 31.51 | 32.48 | 32.12 | qfq | 6,889,189 | 226,225,090 | 2.49% |
| 2024-12-19 | 30.89 | 31.89 | 30.80 | 31.69 | 31.34 | qfq | 4,120,891 | 129,919,188 | 1.25% |
| 2024-12-18 | 31.50 | 31.80 | 31.00 | 31.30 | 30.95 | qfq | 4,070,331 | 127,266,788 | -0.63% |
| 2024-12-17 | 31.91 | 32.39 | 31.30 | 31.50 | 31.15 | qfq | 5,434,298 | 172,695,235 | -1.59% |
| 2024-12-16 | 33.85 | 34.03 | 31.75 | 32.01 | 31.65 | qfq | 7,845,251 | 255,700,600 | -5.30% |
| 2024-12-13 | 32.73 | 34.62 | 32.57 | 33.80 | 33.42 | qfq | 7,515,225 | 253,696,997 | 2.58% |
| 2024-12-12 | 33.02 | 33.13 | 32.41 | 32.95 | 32.58 | qfq | 4,109,398 | 134,804,478 | -0.27% |
| 2024-12-11 | 32.14 | 33.15 | 32.06 | 33.04 | 32.67 | qfq | 4,285,530 | 140,599,818 | 2.51% |
| 2024-12-10 | 32.98 | 33.29 | 32.00 | 32.23 | 31.87 | qfq | 5,545,234 | 181,116,390 | 1.54% |
| 2024-12-09 | 32.33 | 32.63 | 31.62 | 31.74 | 31.39 | qfq | 3,993,100 | 127,817,261 | -1.76% |
| 2024-12-06 | 32.40 | 32.64 | 32.13 | 32.31 | 31.95 | qfq | 3,347,884 | 108,324,797 | 0.50% |
| 2024-12-05 | 33.00 | 33.12 | 31.88 | 32.15 | 31.79 | qfq | 5,779,676 | 186,308,827 | -3.13% |
| 2024-12-04 | 33.67 | 34.52 | 32.94 | 33.19 | 32.82 | qfq | 5,517,755 | 185,270,621 | -2.55% |
| 2024-12-03 | 33.90 | 34.99 | 33.78 | 34.06 | 33.68 | qfq | 6,891,250 | 236,718,894 | -0.67% |
| 2024-12-02 | 32.78 | 34.63 | 32.50 | 34.29 | 33.91 | qfq | 7,758,700 | 263,164,308 | 4.29% |
| 2024-11-29 | 31.52 | 33.23 | 31.40 | 32.88 | 32.51 | qfq | 7,074,238 | 230,318,229 | 4.05% |
| 2024-11-28 | 31.20 | 32.12 | 30.70 | 31.60 | 31.25 | qfq | 5,157,162 | 162,550,556 | 0.80% |
| 2024-11-27 | 30.56 | 31.44 | 30.14 | 31.35 | 31.00 | qfq | 4,505,449 | 138,551,821 | 1.62% |
| 2024-11-26 | 31.00 | 31.35 | 30.43 | 30.85 | 30.51 | qfq | 3,334,890 | 102,579,020 | -0.48% |
| 2024-11-25 | 30.33 | 31.60 | 30.03 | 31.00 | 30.65 | qfq | 7,064,366 | 217,827,199 | 1.97% |
| 2024-11-22 | 32.01 | 32.19 | 30.25 | 30.40 | 29.81 | qfq | 7,566,025 | 235,823,522 | -5.35% |
| 2024-11-21 | 32.40 | 32.88 | 31.76 | 32.12 | 31.50 | qfq | 4,076,363 | 131,906,206 | -1.23% |
| 2024-11-20 | 33.10 | 33.30 | 32.34 | 32.52 | 31.89 | qfq | 5,262,260 | 172,184,709 | -2.11% |
| 2024-11-19 | 32.95 | 33.58 | 32.19 | 33.22 | 32.58 | qfq | 5,535,520 | 181,589,776 | 1.00% |
| 2024-11-18 | 33.11 | 33.99 | 32.28 | 32.89 | 32.26 | qfq | 8,090,895 | 267,610,322 | -1.41% |
| 2024-11-15 | 34.13 | 34.98 | 33.36 | 33.36 | 32.72 | qfq | 6,312,380 | 215,342,097 | -2.31% |
| 2024-11-14 | 34.02 | 35.61 | 34.02 | 34.15 | 33.49 | qfq | 6,035,023 | 210,173,955 | -0.61% |
| 2024-11-13 | 34.88 | 35.18 | 34.00 | 34.36 | 33.70 | qfq | 5,497,388 | 189,896,011 | -1.58% |
| 2024-11-12 | 34.38 | 35.50 | 34.20 | 34.91 | 34.24 | qfq | 6,212,841 | 216,686,212 | 1.31% |
| 2024-11-11 | 33.70 | 34.53 | 33.10 | 34.46 | 33.80 | qfq | 5,818,446 | 197,767,558 | 0.73% |
| 2024-11-08 | 34.48 | 34.71 | 33.24 | 34.21 | 33.55 | qfq | 7,531,005 | 255,227,807 | 0.32% |
| 2024-11-07 | 32.19 | 34.38 | 31.90 | 34.10 | 33.44 | qfq | 9,219,905 | 307,671,095 | 5.67% |
| 2024-11-06 | 32.00 | 33.03 | 31.57 | 32.27 | 31.65 | qfq | 7,378,946 | 238,396,916 | -0.12% |
| 2024-11-05 | 31.00 | 32.82 | 30.74 | 32.31 | 31.69 | qfq | 10,189,218 | 324,046,903 | 4.29% |
| 2024-11-04 | 29.87 | 31.00 | 29.46 | 30.98 | 30.38 | qfq | 7,493,855 | 228,206,329 | 4.10% |
| 2024-11-01 | 29.97 | 30.40 | 29.53 | 29.76 | 29.19 | qfq | 5,064,537 | 151,520,454 | -0.80% |
| 2024-10-31 | 29.70 | 30.62 | 29.23 | 30.00 | 29.42 | qfq | 6,541,723 | 195,846,725 | 0.64% |
| 2024-10-30 | 29.89 | 30.33 | 29.42 | 29.81 | 29.24 | qfq | 5,809,455 | 173,386,686 | -0.83% |
| 2024-10-29 | 30.15 | 31.17 | 29.70 | 30.06 | 29.48 | qfq | 9,183,235 | 278,173,811 | -1.15% |
| 2024-10-28 | 29.61 | 30.79 | 29.26 | 30.41 | 29.82 | qfq | 11,806,827 | 355,395,937 | 3.54% |
| 2024-10-25 | 29.28 | 29.61 | 28.93 | 29.37 | 28.80 | qfq | 6,516,647 | 191,140,881 | -0.07% |
| 2024-10-24 | 29.84 | 30.16 | 29.10 | 29.39 | 28.82 | qfq | 6,895,596 | 203,343,255 | -1.51% |
| 2024-10-23 | 29.76 | 30.63 | 29.10 | 29.84 | 29.26 | qfq | 14,922,946 | 444,153,274 | 0.27% |
| 2024-10-22 | 28.30 | 29.76 | 27.63 | 29.76 | 29.19 | qfq | 15,387,103 | 447,589,651 | 10.02% |
| 2024-10-21 | 26.19 | 27.13 | 25.88 | 27.05 | 26.53 | qfq | 7,639,145 | 202,935,951 | 2.93% |
| 2024-10-18 | 26.08 | 26.49 | 25.93 | 26.28 | 25.77 | qfq | 8,452,106 | 221,126,494 | 0.00% |
| 2024-10-17 | 26.40 | 27.10 | 26.25 | 26.28 | 25.77 | qfq | 4,705,700 | 125,122,948 | -0.42% |
| 2024-10-16 | 26.52 | 27.00 | 26.11 | 26.39 | 25.88 | qfq | 5,288,330 | 140,176,526 | -1.97% |
| 2024-10-15 | 26.70 | 27.91 | 26.21 | 26.92 | 26.40 | qfq | 10,207,820 | 276,960,442 | -0.26% |
| 2024-10-14 | 25.09 | 27.30 | 24.76 | 26.99 | 26.47 | qfq | 13,377,304 | 353,879,897 | 8.18% |
| 2024-10-11 | 24.58 | 25.58 | 24.23 | 24.95 | 24.47 | qfq | 8,414,875 | 210,680,596 | 1.55% |
| 2024-10-10 | 24.80 | 25.36 | 24.06 | 24.57 | 24.10 | qfq | 7,394,542 | 182,684,236 | 0.00% |
| 2024-10-09 | 24.13 | 25.58 | 23.23 | 24.57 | 24.10 | qfq | 10,980,507 | 269,657,278 | -1.21% |
| 2024-10-08 | 26.80 | 26.92 | 23.76 | 24.87 | 24.39 | qfq | 16,024,202 | 403,573,228 | 1.59% |
| 2024-09-30 | 23.20 | 24.68 | 23.02 | 24.48 | 24.01 | qfq | 11,079,744 | 264,815,844 | 8.03% |
| 2024-09-27 | 22.56 | 23.17 | 22.00 | 22.66 | 22.22 | qfq | 7,537,446 | 169,477,308 | 2.26% |
| 2024-09-26 | 20.73 | 22.17 | 20.66 | 22.16 | 21.73 | qfq | 5,469,189 | 117,318,539 | 6.13% |
| 2024-09-25 | 21.23 | 21.57 | 20.85 | 20.88 | 20.48 | qfq | 4,361,857 | 92,366,180 | 0.05% |
| 2024-09-24 | 20.30 | 20.93 | 19.96 | 20.87 | 20.47 | qfq | 4,007,900 | 82,125,538 | 3.68% |
| 2024-09-23 | 20.33 | 20.65 | 20.00 | 20.13 | 19.74 | qfq | 2,037,550 | 41,300,004 | -1.28% |
| 2024-09-20 | 20.87 | 21.05 | 20.02 | 20.39 | 20.00 | qfq | 2,395,163 | 48,792,242 | -2.49% |
| 2024-09-19 | 20.41 | 21.18 | 20.36 | 20.91 | 20.51 | qfq | 3,657,350 | 76,327,793 | 2.85% |
| 2024-09-18 | 20.30 | 20.49 | 20.07 | 20.33 | 19.94 | qfq | 1,776,250 | 36,006,699 | -0.34% |
| 2024-09-13 | 20.58 | 20.73 | 20.36 | 20.40 | 20.01 | qfq | 1,813,450 | 37,223,407 | -0.78% |
| 2024-09-12 | 20.89 | 20.94 | 20.54 | 20.56 | 20.16 | qfq | 1,974,600 | 40,846,132 | -1.20% |
| 2024-09-11 | 20.83 | 20.95 | 20.66 | 20.81 | 20.41 | qfq | 1,797,275 | 37,381,499 | -0.19% |
| 2024-09-10 | 20.83 | 21.08 | 20.61 | 20.85 | 20.45 | qfq | 2,300,650 | 47,851,155 | 0.19% |
| 2024-09-09 | 21.09 | 21.13 | 20.63 | 20.81 | 20.41 | qfq | 3,265,719 | 68,122,702 | -1.14% |
| 2024-09-06 | 21.60 | 21.69 | 20.94 | 21.05 | 20.64 | qfq | 4,089,477 | 86,824,068 | -3.00% |
| 2024-09-05 | 21.50 | 21.78 | 21.40 | 21.70 | 21.28 | qfq | 2,874,950 | 62,134,582 | 0.88% |
| 2024-09-04 | 21.40 | 21.94 | 21.31 | 21.51 | 21.10 | qfq | 3,045,000 | 65,921,658 | -0.23% |
| 2024-09-03 | 21.23 | 21.65 | 21.11 | 21.56 | 21.14 | qfq | 3,542,058 | 76,179,130 | 1.51% |
| 2024-09-02 | 21.28 | 21.70 | 21.20 | 21.24 | 20.83 | qfq | 3,441,851 | 73,770,165 | -0.65% |
| 2024-08-30 | 21.39 | 21.71 | 21.20 | 21.38 | 20.97 | qfq | 4,564,650 | 97,822,998 | -0.37% |
| 2024-08-29 | 20.69 | 21.68 | 20.55 | 21.46 | 21.05 | qfq | 7,142,602 | 152,333,569 | 3.77% |
| 2024-08-28 | 20.06 | 20.76 | 19.96 | 20.68 | 20.28 | qfq | 3,826,140 | 78,510,366 | 2.53% |
| 2024-08-27 | 20.08 | 20.35 | 19.92 | 20.17 | 19.78 | qfq | 2,629,675 | 52,943,913 | -0.98% |
| 2024-08-26 | 20.20 | 20.53 | 20.01 | 20.37 | 19.98 | qfq | 2,632,907 | 53,513,652 | -0.05% |
| 2024-08-23 | 19.93 | 20.48 | 19.81 | 20.38 | 19.99 | qfq | 3,383,926 | 68,579,164 | 1.70% |
| 2024-08-22 | 20.35 | 21.04 | 19.99 | 20.04 | 19.65 | qfq | 5,069,404 | 103,399,309 | -1.47% |
| 2024-08-21 | 19.49 | 20.80 | 19.49 | 20.34 | 19.95 | qfq | 8,021,631 | 163,301,490 | 4.36% |
| 2024-08-20 | 19.38 | 19.85 | 19.11 | 19.49 | 19.11 | qfq | 7,209,377 | 140,615,279 | 4.22% |
| 2024-08-19 | 18.66 | 18.88 | 18.57 | 18.70 | 18.34 | qfq | 1,247,945 | 23,343,832 | 0.16% |
| 2024-08-16 | 18.84 | 18.84 | 18.63 | 18.67 | 18.31 | qfq | 901,578 | 16,858,828 | -0.59% |
| 2024-08-15 | 18.64 | 19.05 | 18.61 | 18.78 | 18.42 | qfq | 1,405,275 | 26,467,855 | 0.27% |
| 2024-08-14 | 19.43 | 19.43 | 18.68 | 18.73 | 18.37 | qfq | 1,362,300 | 25,680,306 | -1.68% |
| 2024-08-13 | 18.92 | 19.09 | 18.80 | 19.05 | 18.68 | qfq | 901,174 | 17,055,180 | 0.53% |
| 2024-08-12 | 18.90 | 19.06 | 18.76 | 18.95 | 18.58 | qfq | 1,095,345 | 20,730,404 | 0.42% |
| 2024-08-09 | 19.03 | 19.14 | 18.85 | 18.87 | 18.51 | qfq | 1,374,945 | 26,089,598 | -0.79% |
| 2024-08-08 | 18.81 | 19.10 | 18.63 | 19.02 | 18.65 | qfq | 1,537,000 | 29,087,265 | 1.12% |
| 2024-08-07 | 19.01 | 19.03 | 18.74 | 18.81 | 18.45 | qfq | 1,479,975 | 27,885,669 | -1.21% |
| 2024-08-06 | 18.88 | 19.14 | 18.75 | 19.04 | 18.67 | qfq | 1,814,558 | 34,413,475 | 2.64% |
| 2024-08-05 | 18.60 | 19.17 | 18.50 | 18.55 | 18.19 | qfq | 2,599,172 | 48,914,158 | -0.64% |
| 2024-08-02 | 18.75 | 19.08 | 18.65 | 18.67 | 18.31 | qfq | 1,873,469 | 35,337,530 | -0.69% |
| 2024-08-01 | 19.14 | 19.30 | 18.75 | 18.80 | 18.44 | qfq | 2,286,714 | 43,425,947 | -1.88% |
| 2024-07-31 | 18.16 | 19.19 | 18.11 | 19.16 | 18.79 | qfq | 3,408,094 | 64,060,240 | 5.39% |
| 2024-07-30 | 18.09 | 18.27 | 17.97 | 18.18 | 17.83 | qfq | 1,351,300 | 24,509,227 | 0.66% |
| 2024-07-29 | 18.49 | 18.49 | 17.96 | 18.06 | 17.71 | qfq | 1,870,900 | 33,914,504 | -1.37% |
| 2024-07-26 | 18.25 | 18.48 | 18.19 | 18.31 | 17.96 | qfq | 1,795,201 | 32,870,629 | 0.33% |
| 2024-07-25 | 18.00 | 18.47 | 17.92 | 18.25 | 17.90 | qfq | 2,127,949 | 38,776,213 | 1.39% |
| 2024-07-24 | 18.50 | 18.68 | 17.93 | 18.00 | 17.65 | qfq | 4,239,603 | 76,886,983 | -3.23% |
| 2024-07-23 | 19.39 | 19.41 | 18.58 | 18.60 | 18.24 | qfq | 3,871,000 | 73,164,259 | -4.07% |
| 2024-07-22 | 20.13 | 20.18 | 19.36 | 19.39 | 19.02 | qfq | 5,524,413 | 108,292,354 | -3.48% |
| 2024-07-19 | 20.19 | 20.27 | 19.97 | 20.09 | 19.70 | qfq | 2,011,050 | 40,443,850 | -0.30% |
| 2024-07-18 | 20.20 | 20.30 | 19.90 | 20.15 | 19.76 | qfq | 2,485,594 | 50,015,257 | -0.93% |
| 2024-07-17 | 20.33 | 20.49 | 20.04 | 20.34 | 19.95 | qfq | 2,513,418 | 50,917,980 | 0.59% |
| 2024-07-16 | 20.28 | 20.52 | 20.12 | 20.22 | 19.83 | qfq | 1,617,586 | 32,764,189 | -0.34% |
| 2024-07-15 | 20.29 | 20.44 | 20.07 | 20.29 | 19.90 | qfq | 1,786,850 | 36,149,920 | -1.17% |
| 2024-07-12 | 20.70 | 20.70 | 20.37 | 20.53 | 20.13 | qfq | 1,713,567 | 35,129,047 | -0.92% |
| 2024-07-11 | 20.50 | 20.73 | 20.30 | 20.72 | 20.32 | qfq | 2,573,828 | 52,929,882 | 2.02% |
| 2024-07-10 | 19.95 | 20.41 | 19.80 | 20.31 | 19.92 | qfq | 2,252,617 | 45,520,264 | 1.60% |
| 2024-07-09 | 19.83 | 20.10 | 19.61 | 19.99 | 19.60 | qfq | 2,521,386 | 50,155,758 | 0.71% |
| 2024-07-08 | 20.34 | 20.34 | 19.80 | 19.85 | 19.47 | qfq | 1,962,864 | 39,136,939 | -1.98% |
| 2024-07-05 | 19.82 | 20.30 | 19.78 | 20.25 | 19.86 | qfq | 2,401,078 | 48,114,369 | 1.55% |
| 2024-07-04 | 20.48 | 20.54 | 19.88 | 19.94 | 19.56 | qfq | 3,899,364 | 78,144,072 | -2.49% |
| 2024-07-03 | 20.61 | 20.73 | 20.33 | 20.45 | 20.06 | qfq | 1,766,563 | 36,196,543 | -0.78% |
| 2024-07-02 | 21.16 | 21.23 | 20.50 | 20.61 | 20.21 | qfq | 3,618,500 | 74,991,726 | -2.55% |
| 2024-07-01 | 20.80 | 21.26 | 20.75 | 21.15 | 20.74 | qfq | 2,783,629 | 58,499,156 | 1.34% |
| 2024-06-28 | 20.81 | 21.17 | 20.65 | 20.87 | 20.47 | qfq | 2,749,068 | 57,623,263 | 0.34% |
| 2024-06-27 | 21.40 | 21.54 | 20.76 | 20.80 | 20.40 | qfq | 4,371,259 | 91,615,664 | -3.70% |
| 2024-06-26 | 21.15 | 21.61 | 21.05 | 21.60 | 21.18 | qfq | 2,313,916 | 49,398,867 | 2.13% |
| 2024-06-25 | 21.10 | 21.33 | 20.92 | 21.15 | 20.74 | qfq | 2,959,495 | 62,505,331 | 0.62% |
| 2024-06-24 | 21.42 | 21.51 | 20.92 | 21.02 | 20.61 | qfq | 3,321,159 | 70,119,718 | -2.59% |
| 2024-06-21 | 21.03 | 21.76 | 20.95 | 21.58 | 21.16 | qfq | 2,967,706 | 63,503,090 | 2.57% |
| 2024-06-20 | 21.42 | 21.53 | 21.04 | 21.04 | 20.63 | qfq | 2,312,498 | 49,123,487 | -1.77% |
| 2024-06-19 | 21.71 | 21.92 | 21.42 | 21.42 | 21.01 | qfq | 3,030,682 | 65,681,942 | -1.29% |
| 2024-06-18 | 21.61 | 21.84 | 21.51 | 21.70 | 21.28 | qfq | 2,424,550 | 52,590,835 | 0.05% |
| 2024-06-17 | 21.56 | 21.77 | 21.35 | 21.69 | 21.27 | qfq | 2,475,184 | 53,482,798 | 0.56% |
| 2024-06-14 | 21.21 | 21.64 | 21.12 | 21.57 | 21.15 | qfq | 2,987,339 | 63,728,052 | 0.75% |
| 2024-06-13 | 21.81 | 21.90 | 21.32 | 21.41 | 21.00 | qfq | 3,307,199 | 70,963,073 | -1.65% |
| 2024-06-12 | 21.69 | 21.99 | 21.62 | 21.77 | 21.35 | qfq | 3,313,978 | 72,212,351 | 0.42% |
| 2024-06-11 | 21.78 | 21.78 | 21.34 | 21.68 | 21.26 | qfq | 2,638,808 | 56,902,141 | -0.05% |
| 2024-06-07 | 21.87 | 21.96 | 21.27 | 21.69 | 21.27 | qfq | 3,279,700 | 70,800,332 | -0.18% |
| 2024-06-06 | 22.37 | 22.48 | 21.58 | 21.73 | 21.31 | qfq | 4,022,167 | 88,112,459 | -2.99% |
| 2024-06-05 | 22.69 | 22.76 | 22.38 | 22.40 | 21.97 | qfq | 2,272,300 | 51,288,251 | -2.31% |
| 2024-06-04 | 22.55 | 22.96 | 22.40 | 22.93 | 22.26 | qfq | 3,489,654 | 79,198,168 | 1.87% |
| 2024-06-03 | 22.72 | 22.75 | 22.28 | 22.51 | 21.85 | qfq | 2,807,450 | 63,207,371 | -0.79% |
| 2024-05-31 | 22.90 | 22.90 | 22.46 | 22.69 | 22.02 | qfq | 2,682,141 | 60,758,072 | -0.35% |
| 2024-05-30 | 23.00 | 23.02 | 22.60 | 22.77 | 22.10 | qfq | 3,045,460 | 69,531,664 | -1.04% |
| 2024-05-29 | 23.42 | 23.42 | 22.90 | 23.01 | 22.33 | qfq | 3,085,023 | 71,071,937 | -1.16% |
| 2024-05-28 | 23.65 | 23.66 | 23.19 | 23.28 | 22.60 | qfq | 2,205,978 | 51,596,243 | -1.65% |
| 2024-05-27 | 23.81 | 23.85 | 23.38 | 23.67 | 22.97 | qfq | 2,287,900 | 53,875,349 | -0.46% |
| 2024-05-24 | 23.73 | 24.10 | 23.66 | 23.78 | 23.08 | qfq | 2,416,262 | 57,628,181 | 0.21% |
| 2024-05-23 | 24.32 | 24.44 | 23.66 | 23.73 | 23.03 | qfq | 3,224,136 | 77,226,485 | -2.67% |
| 2024-05-22 | 24.90 | 25.07 | 24.31 | 24.38 | 23.66 | qfq | 3,985,136 | 97,521,380 | -1.89% |
| 2024-05-21 | 25.00 | 25.18 | 24.41 | 24.85 | 24.12 | qfq | 4,114,700 | 102,050,542 | -2.63% |
| 2024-05-20 | 25.00 | 25.56 | 24.96 | 25.52 | 24.77 | qfq | 3,449,350 | 87,665,162 | 1.79% |
| 2024-05-17 | 25.09 | 25.38 | 24.71 | 25.07 | 24.33 | qfq | 3,130,550 | 78,461,532 | -0.12% |
| 2024-05-16 | 25.53 | 25.68 | 25.00 | 25.10 | 24.36 | qfq | 4,400,050 | 111,156,109 | -1.95% |
| 2024-05-15 | 25.62 | 26.10 | 25.48 | 25.60 | 24.85 | qfq | 3,489,350 | 89,974,198 | -0.27% |
| 2024-05-14 | 25.39 | 26.05 | 25.35 | 25.67 | 24.92 | qfq | 4,018,550 | 103,642,471 | 1.06% |
| 2024-05-13 | 25.79 | 25.80 | 25.27 | 25.40 | 24.65 | qfq | 3,497,750 | 89,059,150 | -1.24% |
| 2024-05-10 | 25.95 | 25.99 | 25.58 | 25.72 | 24.96 | qfq | 3,465,850 | 89,120,689 | -0.19% |
| 2024-05-09 | 24.99 | 25.87 | 24.95 | 25.77 | 25.01 | qfq | 5,409,209 | 138,299,322 | 2.92% |
| 2024-05-08 | 25.27 | 25.50 | 24.93 | 25.04 | 24.30 | qfq | 3,802,750 | 95,654,648 | -0.52% |
| 2024-05-07 | 25.41 | 25.69 | 25.10 | 25.17 | 24.43 | qfq | 5,009,235 | 127,071,749 | -0.98% |
| 2024-05-06 | 25.20 | 25.55 | 24.78 | 25.42 | 24.67 | qfq | 6,503,263 | 164,210,093 | 0.95% |
| 2024-04-30 | 24.79 | 25.29 | 24.65 | 25.18 | 24.44 | qfq | 5,078,460 | 127,282,763 | 1.41% |
| 2024-04-29 | 24.63 | 25.03 | 24.06 | 24.83 | 24.10 | qfq | 6,476,819 | 159,584,739 | 0.53% |
| 2024-04-26 | 24.35 | 24.75 | 24.20 | 24.70 | 23.97 | qfq | 5,033,950 | 123,593,831 | 1.65% |
| 2024-04-25 | 24.51 | 24.93 | 24.03 | 24.30 | 23.59 | qfq | 6,642,585 | 162,468,246 | -2.76% |
| 2024-04-24 | 24.86 | 25.47 | 24.45 | 24.99 | 24.26 | qfq | 9,824,502 | 244,396,828 | 2.97% |
| 2024-04-23 | 25.85 | 25.86 | 23.88 | 24.27 | 23.56 | qfq | 13,751,663 | 337,146,153 | -7.82% |
| 2024-04-22 | 25.50 | 26.35 | 25.48 | 26.33 | 25.56 | qfq | 6,768,832 | 176,536,552 | 3.17% |
| 2024-04-19 | 25.38 | 25.60 | 25.00 | 25.52 | 24.77 | qfq | 4,722,533 | 119,398,264 | 0.39% |
| 2024-04-18 | 25.14 | 25.75 | 24.88 | 25.42 | 24.67 | qfq | 5,923,713 | 150,951,926 | 0.36% |
| 2024-04-17 | 24.89 | 25.66 | 24.50 | 25.33 | 24.59 | qfq | 7,810,880 | 196,087,582 | 1.77% |
| 2024-04-16 | 24.15 | 25.50 | 23.98 | 24.89 | 24.16 | qfq | 7,445,149 | 185,108,942 | 3.06% |
| 2024-04-15 | 24.35 | 24.68 | 23.87 | 24.15 | 23.44 | qfq | 3,658,714 | 88,875,157 | -0.82% |
| 2024-04-12 | 24.25 | 24.74 | 24.14 | 24.35 | 23.63 | qfq | 2,349,814 | 57,318,648 | 0.29% |
| 2024-04-11 | 24.06 | 24.55 | 24.06 | 24.28 | 23.57 | qfq | 1,970,900 | 47,943,035 | 0.08% |
| 2024-04-10 | 24.66 | 25.13 | 24.12 | 24.26 | 23.55 | qfq | 2,974,037 | 73,102,054 | -1.82% |
| 2024-04-09 | 24.30 | 24.81 | 24.04 | 24.71 | 23.98 | qfq | 2,835,875 | 69,481,924 | 1.35% |
| 2024-04-08 | 24.61 | 24.80 | 24.36 | 24.38 | 23.66 | qfq | 2,703,810 | 66,372,231 | -1.49% |
| 2024-04-03 | 24.05 | 24.95 | 23.96 | 24.75 | 24.02 | qfq | 4,182,705 | 102,579,236 | 2.91% |
| 2024-04-02 | 24.11 | 24.19 | 23.81 | 24.05 | 23.34 | qfq | 2,445,800 | 58,709,516 | -0.46% |
| 2024-04-01 | 23.80 | 24.22 | 23.64 | 24.16 | 23.45 | qfq | 3,558,942 | 85,468,958 | 1.60% |
| 2024-03-29 | 22.83 | 23.80 | 22.82 | 23.78 | 23.08 | qfq | 2,754,084 | 64,444,044 | 3.35% |
| 2024-03-28 | 22.94 | 23.40 | 22.51 | 23.01 | 22.33 | qfq | 3,250,637 | 74,890,225 | 0.48% |
| 2024-03-27 | 22.89 | 23.50 | 22.83 | 22.90 | 22.23 | qfq | 3,255,446 | 75,274,216 | -0.13% |
| 2024-03-26 | 23.29 | 23.55 | 22.65 | 22.93 | 22.26 | qfq | 4,112,324 | 94,777,120 | -2.01% |
| 2024-03-25 | 24.31 | 24.46 | 23.38 | 23.40 | 22.71 | qfq | 4,484,449 | 107,168,392 | -3.51% |
| 2024-03-22 | 23.68 | 24.84 | 23.31 | 24.25 | 23.54 | qfq | 8,687,355 | 210,685,440 | 2.49% |
| 2024-03-21 | 23.06 | 23.77 | 23.00 | 23.66 | 22.96 | qfq | 5,181,285 | 121,754,977 | 2.60% |
| 2024-03-20 | 23.02 | 23.11 | 22.77 | 23.06 | 22.38 | qfq | 2,213,404 | 50,769,649 | 0.00% |
| 2024-03-19 | 23.05 | 23.32 | 23.01 | 23.06 | 22.38 | qfq | 2,567,266 | 59,444,817 | -0.09% |
| 2024-03-18 | 23.15 | 23.23 | 22.62 | 23.08 | 22.40 | qfq | 3,260,350 | 74,596,337 | -0.04% |
| 2024-03-15 | 22.94 | 23.19 | 22.85 | 23.09 | 22.41 | qfq | 2,139,686 | 49,298,659 | 0.43% |
| 2024-03-14 | 23.18 | 23.48 | 22.94 | 22.99 | 22.31 | qfq | 3,049,250 | 70,576,876 | -0.26% |
| 2024-03-13 | 23.33 | 23.35 | 22.99 | 23.05 | 22.37 | qfq | 2,886,900 | 66,732,297 | -1.16% |
| 2024-03-12 | 23.09 | 23.35 | 23.00 | 23.32 | 22.63 | qfq | 3,041,050 | 70,623,245 | 1.04% |
| 2024-03-11 | 23.00 | 23.15 | 22.78 | 23.08 | 22.40 | qfq | 2,207,050 | 50,716,759 | 0.83% |
| 2024-03-08 | 22.85 | 22.99 | 22.59 | 22.89 | 22.22 | qfq | 1,835,950 | 41,834,883 | 0.22% |
| 2024-03-07 | 23.32 | 23.60 | 22.84 | 22.84 | 22.17 | qfq | 2,873,450 | 66,707,405 | -1.76% |
| 2024-03-06 | 23.56 | 23.56 | 22.90 | 23.25 | 22.57 | qfq | 2,819,186 | 65,428,960 | -1.40% |
| 2024-03-05 | 23.50 | 23.62 | 23.24 | 23.58 | 22.89 | qfq | 2,509,448 | 58,905,622 | 0.34% |
| 2024-03-04 | 23.46 | 23.79 | 23.35 | 23.50 | 22.81 | qfq | 3,893,275 | 91,546,844 | 0.09% |
| 2024-03-01 | 23.63 | 23.70 | 23.26 | 23.48 | 22.79 | qfq | 3,639,041 | 85,308,929 | -0.55% |
| 2024-02-29 | 23.86 | 23.99 | 23.21 | 23.61 | 22.92 | qfq | 6,613,652 | 155,799,095 | -1.05% |
| 2024-02-28 | 24.56 | 25.19 | 23.79 | 23.86 | 23.16 | qfq | 4,983,362 | 121,248,712 | -3.83% |
| 2024-02-27 | 23.78 | 24.82 | 23.68 | 24.81 | 24.08 | qfq | 5,344,999 | 130,282,716 | 3.50% |
| 2024-02-26 | 23.32 | 24.25 | 22.95 | 23.97 | 23.27 | qfq | 5,560,494 | 130,772,408 | 2.09% |
| 2024-02-23 | 23.77 | 23.89 | 22.86 | 23.48 | 22.79 | qfq | 5,416,075 | 125,594,835 | -1.43% |
| 2024-02-22 | 23.89 | 24.15 | 23.65 | 23.82 | 23.12 | qfq | 2,035,300 | 48,481,794 | -0.33% |
| 2024-02-21 | 24.10 | 24.50 | 23.80 | 23.90 | 23.20 | qfq | 3,275,689 | 79,282,416 | -1.24% |
| 2024-02-20 | 23.47 | 24.38 | 23.27 | 24.20 | 23.49 | qfq | 2,927,510 | 69,790,566 | 2.59% |
| 2024-02-19 | 23.89 | 23.95 | 23.18 | 23.59 | 22.90 | qfq | 3,547,285 | 83,214,432 | -0.21% |
| 2024-02-08 | 24.31 | 24.60 | 23.25 | 23.64 | 22.95 | qfq | 5,780,572 | 138,293,430 | 0.21% |
| 2024-02-07 | 22.73 | 23.96 | 22.60 | 23.59 | 22.90 | qfq | 5,463,294 | 127,767,746 | 3.56% |
| 2024-02-06 | 20.59 | 22.96 | 20.51 | 22.78 | 22.11 | qfq | 5,465,556 | 121,082,628 | 6.55% |
| 2024-02-05 | 21.49 | 22.34 | 20.07 | 21.38 | 20.75 | qfq | 6,155,194 | 129,621,320 | -0.65% |
| 2024-02-02 | 22.34 | 22.73 | 20.89 | 21.52 | 20.89 | qfq | 4,690,567 | 102,663,780 | -2.71% |
| 2024-02-01 | 22.48 | 22.57 | 21.73 | 22.12 | 21.47 | qfq | 4,672,000 | 103,522,938 | -0.58% |
| 2024-01-31 | 22.69 | 23.18 | 22.03 | 22.25 | 21.60 | qfq | 6,198,100 | 139,765,523 | 1.37% |
| 2024-01-30 | 22.42 | 22.68 | 21.86 | 21.95 | 21.30 | qfq | 3,017,941 | 67,103,204 | -2.92% |
| 2024-01-29 | 22.73 | 23.15 | 22.33 | 22.61 | 21.95 | qfq | 4,187,261 | 95,114,421 | -0.92% |
| 2024-01-26 | 23.48 | 23.52 | 22.77 | 22.82 | 22.15 | qfq | 3,594,270 | 82,765,832 | -3.18% |
| 2024-01-25 | 23.52 | 23.77 | 23.18 | 23.57 | 22.88 | qfq | 2,333,737 | 54,906,497 | 0.13% |
| 2024-01-24 | 23.34 | 23.95 | 22.76 | 23.54 | 22.85 | qfq | 2,746,138 | 64,191,696 | 1.82% |
| 2024-01-23 | 23.34 | 23.43 | 22.88 | 23.12 | 22.44 | qfq | 2,869,603 | 66,412,047 | -0.94% |
| 2024-01-22 | 25.34 | 25.42 | 23.20 | 23.34 | 22.65 | qfq | 3,591,438 | 86,466,863 | -7.89% |
| 2024-01-19 | 25.48 | 25.85 | 25.19 | 25.34 | 24.60 | qfq | 1,663,010 | 42,425,947 | -0.74% |
| 2024-01-18 | 25.45 | 25.66 | 24.72 | 25.53 | 24.78 | qfq | 3,475,274 | 87,470,345 | -0.51% |
| 2024-01-17 | 26.01 | 26.49 | 25.62 | 25.66 | 24.91 | qfq | 2,579,050 | 67,268,468 | -1.61% |
| 2024-01-16 | 26.06 | 26.28 | 25.67 | 26.08 | 25.31 | qfq | 2,127,300 | 55,193,909 | 0.00% |
| 2024-01-15 | 26.00 | 26.50 | 25.81 | 26.08 | 25.31 | qfq | 2,739,360 | 71,569,370 | -2.50% |
| 2024-01-12 | 26.29 | 26.96 | 26.18 | 26.75 | 25.96 | qfq | 2,883,650 | 76,904,662 | 2.18% |
| 2024-01-11 | 25.89 | 26.45 | 25.70 | 26.18 | 25.41 | qfq | 3,142,237 | 82,402,500 | 1.87% |
| 2024-01-10 | 25.59 | 25.85 | 25.09 | 25.70 | 24.94 | qfq | 2,439,995 | 62,351,817 | 0.67% |
| 2024-01-09 | 25.58 | 25.70 | 25.21 | 25.53 | 24.78 | qfq | 2,722,342 | 69,360,762 | 0.12% |
| 2024-01-08 | 25.81 | 25.95 | 25.50 | 25.50 | 24.75 | qfq | 2,220,200 | 56,938,564 | -1.20% |
| 2024-01-05 | 25.90 | 26.24 | 25.70 | 25.81 | 25.05 | qfq | 2,467,385 | 63,996,720 | -0.58% |
| 2024-01-04 | 26.05 | 26.18 | 25.71 | 25.96 | 25.20 | qfq | 2,064,592 | 53,377,155 | -0.35% |
| 2024-01-03 | 25.92 | 26.26 | 25.81 | 26.05 | 25.28 | qfq | 2,978,567 | 77,617,978 | 0.50% |
| 2024-01-02 | 26.41 | 26.48 | 25.91 | 25.92 | 25.16 | qfq | 3,197,860 | 83,414,855 | -1.63% |
| 2023-12-29 | 26.03 | 26.63 | 25.80 | 26.35 | 25.58 | qfq | 2,606,900 | 68,660,539 | 1.04% |
| 2023-12-28 | 26.44 | 26.49 | 26.00 | 26.08 | 25.31 | qfq | 3,112,293 | 81,708,786 | -1.14% |
| 2023-12-27 | 25.73 | 26.56 | 25.58 | 26.38 | 25.60 | qfq | 2,130,900 | 55,685,280 | 2.33% |
| 2023-12-26 | 25.97 | 26.27 | 25.60 | 25.78 | 25.02 | qfq | 2,024,441 | 52,329,678 | -0.73% |
| 2023-12-25 | 25.98 | 26.10 | 25.64 | 25.97 | 25.21 | qfq | 2,070,400 | 53,683,404 | -0.61% |
| 2023-12-22 | 26.20 | 26.59 | 25.98 | 26.13 | 25.36 | qfq | 2,675,245 | 70,383,454 | -0.42% |
| 2023-12-21 | 25.79 | 26.29 | 25.68 | 26.24 | 25.47 | qfq | 2,743,229 | 71,417,035 | 1.39% |
| 2023-12-20 | 26.31 | 26.41 | 25.70 | 25.88 | 25.12 | qfq | 2,535,460 | 65,663,271 | -1.90% |
| 2023-12-19 | 26.45 | 26.58 | 25.94 | 26.38 | 25.60 | qfq | 2,701,939 | 70,739,483 | -0.53% |
| 2023-12-18 | 26.63 | 26.87 | 26.35 | 26.52 | 25.74 | qfq | 2,361,400 | 62,795,323 | -0.64% |
| 2023-12-15 | 26.53 | 26.99 | 26.53 | 26.69 | 25.91 | qfq | 2,942,942 | 78,552,841 | 0.11% |
| 2023-12-14 | 26.80 | 27.20 | 26.60 | 26.66 | 25.88 | qfq | 4,039,835 | 108,594,090 | -1.22% |
| 2023-12-13 | 27.27 | 27.44 | 26.88 | 26.99 | 26.20 | qfq | 3,334,778 | 90,307,002 | -0.33% |
| 2023-12-12 | 26.49 | 27.14 | 26.40 | 27.08 | 26.28 | qfq | 4,711,533 | 126,760,591 | 1.84% |
| 2023-12-11 | 26.35 | 26.59 | 26.01 | 26.59 | 25.81 | qfq | 4,299,393 | 113,336,584 | -0.78% |
| 2023-12-08 | 26.15 | 27.05 | 26.07 | 26.80 | 26.01 | qfq | 7,167,676 | 191,577,011 | 1.90% |
| 2023-12-07 | 25.18 | 26.49 | 25.12 | 26.30 | 25.53 | qfq | 6,752,650 | 174,997,264 | 3.91% |
| 2023-12-06 | 24.77 | 25.38 | 24.66 | 25.31 | 24.57 | qfq | 4,412,400 | 110,623,330 | 1.32% |
| 2023-12-05 | 24.99 | 25.33 | 24.82 | 24.98 | 24.25 | qfq | 3,567,428 | 89,597,610 | -0.16% |
| 2023-12-04 | 24.70 | 25.15 | 24.54 | 25.02 | 24.28 | qfq | 3,184,948 | 79,447,943 | 0.64% |
| 2023-12-01 | 24.57 | 25.28 | 24.57 | 24.86 | 24.13 | qfq | 4,705,203 | 117,546,341 | 1.18% |
| 2023-11-30 | 24.03 | 24.60 | 24.03 | 24.57 | 23.85 | qfq | 2,912,900 | 71,196,573 | 1.78% |
| 2023-11-29 | 24.11 | 24.34 | 24.04 | 24.14 | 23.43 | qfq | 1,802,364 | 43,599,463 | -0.25% |
| 2023-11-28 | 23.91 | 24.32 | 23.79 | 24.20 | 23.49 | qfq | 2,523,383 | 60,773,841 | 1.17% |
| 2023-11-27 | 23.94 | 24.08 | 23.78 | 23.92 | 23.22 | qfq | 2,443,360 | 58,475,424 | 0.76% |
| 2023-11-24 | 23.94 | 23.99 | 23.61 | 23.74 | 23.04 | qfq | 2,972,617 | 70,804,394 | -0.79% |
| 2023-11-23 | 23.56 | 24.02 | 23.40 | 23.93 | 23.23 | qfq | 2,637,355 | 62,619,817 | 1.48% |
| 2023-11-22 | 23.42 | 23.73 | 23.38 | 23.58 | 22.89 | qfq | 2,992,750 | 70,620,675 | 0.38% |
| 2023-11-21 | 23.50 | 23.75 | 23.41 | 23.49 | 22.80 | qfq | 3,066,300 | 72,264,920 | 0.04% |
| 2023-11-20 | 23.60 | 23.74 | 23.45 | 23.48 | 22.79 | qfq | 3,455,276 | 81,445,231 | -0.51% |
| 2023-11-17 | 23.66 | 23.77 | 23.45 | 23.60 | 22.91 | qfq | 1,659,800 | 39,081,421 | -0.34% |
| 2023-11-16 | 23.82 | 24.10 | 23.63 | 23.68 | 22.98 | qfq | 2,098,123 | 49,987,491 | -1.00% |
| 2023-11-15 | 23.96 | 24.04 | 23.67 | 23.92 | 23.22 | qfq | 2,104,735 | 50,194,219 | 0.42% |
| 2023-11-14 | 23.87 | 24.04 | 23.69 | 23.82 | 23.12 | qfq | 2,260,300 | 53,919,535 | -0.21% |
| 2023-11-13 | 23.85 | 24.07 | 23.48 | 23.87 | 23.17 | qfq | 2,343,950 | 55,548,764 | 0.38% |
| 2023-11-10 | 23.81 | 23.87 | 23.54 | 23.78 | 23.08 | qfq | 2,136,408 | 50,687,383 | 0.00% |
| 2023-11-09 | 23.89 | 23.99 | 23.71 | 23.78 | 23.08 | qfq | 2,473,108 | 58,943,504 | -0.50% |
| 2023-11-08 | 23.94 | 24.05 | 23.66 | 23.90 | 23.20 | qfq | 3,058,130 | 73,047,170 | 0.59% |
| 2023-11-07 | 23.75 | 24.00 | 23.64 | 23.76 | 23.06 | qfq | 3,030,550 | 72,164,390 | 0.13% |
| 2023-11-06 | 23.99 | 24.08 | 23.40 | 23.73 | 23.03 | qfq | 4,465,972 | 105,451,271 | -0.92% |
| 2023-11-03 | 24.17 | 24.17 | 23.75 | 23.95 | 23.25 | qfq | 3,327,285 | 79,645,649 | 0.04% |
| 2023-11-02 | 24.83 | 24.83 | 23.80 | 23.94 | 23.24 | qfq | 4,557,233 | 110,198,752 | -3.35% |
| 2023-11-01 | 24.66 | 24.87 | 24.48 | 24.77 | 24.04 | qfq | 5,571,305 | 137,642,807 | 1.06% |
| 2023-10-31 | 24.25 | 24.72 | 24.05 | 24.51 | 23.79 | qfq | 6,109,762 | 149,637,612 | 0.95% |
| 2023-10-30 | 23.16 | 24.66 | 23.10 | 24.28 | 23.57 | qfq | 9,168,351 | 221,384,388 | 7.67% |
| 2023-10-27 | 21.83 | 22.69 | 21.81 | 22.55 | 21.89 | qfq | 3,379,500 | 75,574,851 | 3.63% |
| 2023-10-26 | 21.68 | 21.97 | 21.61 | 21.76 | 21.12 | qfq | 2,437,997 | 53,066,871 | -1.05% |
| 2023-10-25 | 21.60 | 22.06 | 21.48 | 21.99 | 21.34 | qfq | 2,196,735 | 48,003,595 | 2.37% |
| 2023-10-24 | 21.20 | 21.60 | 21.04 | 21.48 | 20.85 | qfq | 2,933,575 | 62,688,933 | 2.09% |
| 2023-10-23 | 21.64 | 21.64 | 20.86 | 21.04 | 20.42 | qfq | 2,225,435 | 47,123,070 | -2.14% |
| 2023-10-20 | 21.68 | 21.85 | 21.44 | 21.50 | 20.87 | qfq | 1,757,300 | 37,976,196 | -1.33% |
| 2023-10-19 | 22.00 | 22.02 | 21.71 | 21.79 | 21.15 | qfq | 1,548,525 | 33,829,253 | -1.04% |
| 2023-10-18 | 22.31 | 22.51 | 21.96 | 22.02 | 21.37 | qfq | 1,809,400 | 40,091,155 | -1.30% |
| 2023-10-17 | 22.23 | 22.43 | 22.18 | 22.31 | 21.65 | qfq | 1,738,892 | 38,761,975 | -0.40% |
| 2023-10-16 | 22.45 | 22.58 | 22.30 | 22.40 | 21.74 | qfq | 1,782,238 | 39,966,077 | 0.04% |
| 2023-10-13 | 22.70 | 22.79 | 22.28 | 22.39 | 21.73 | qfq | 1,680,835 | 37,705,229 | -1.58% |
| 2023-10-12 | 22.77 | 22.96 | 22.60 | 22.75 | 22.08 | qfq | 1,874,142 | 42,603,103 | 0.04% |
| 2023-10-11 | 22.69 | 22.95 | 22.60 | 22.74 | 22.07 | qfq | 2,066,892 | 47,045,087 | -0.35% |
| 2023-10-10 | 23.00 | 23.33 | 22.70 | 22.82 | 22.15 | qfq | 2,129,384 | 48,829,358 | -0.52% |
| 2023-10-09 | 23.62 | 23.62 | 22.80 | 22.94 | 22.27 | qfq | 3,512,925 | 80,846,906 | -2.17% |
| 2023-09-28 | 23.33 | 23.74 | 23.23 | 23.45 | 22.76 | qfq | 2,065,025 | 48,547,900 | 0.73% |
| 2023-09-27 | 23.18 | 23.55 | 23.12 | 23.28 | 22.60 | qfq | 1,828,754 | 42,641,053 | -0.43% |
| 2023-09-26 | 23.57 | 23.57 | 23.27 | 23.38 | 22.69 | qfq | 1,376,351 | 32,175,321 | -0.30% |
| 2023-09-25 | 23.73 | 23.83 | 23.35 | 23.45 | 22.76 | qfq | 2,107,650 | 49,613,157 | -1.47% |
| 2023-09-22 | 23.96 | 23.96 | 23.04 | 23.80 | 23.10 | qfq | 1,927,960 | 45,321,802 | 2.28% |
| 2023-09-21 | 23.83 | 23.93 | 23.27 | 23.27 | 22.59 | qfq | 1,638,930 | 38,619,640 | -2.27% |
| 2023-09-20 | 23.92 | 24.12 | 23.80 | 23.81 | 23.11 | qfq | 1,237,090 | 29,592,402 | -0.50% |
| 2023-09-19 | 24.23 | 24.30 | 23.58 | 23.93 | 23.23 | qfq | 2,131,862 | 50,853,417 | -1.48% |
| 2023-09-18 | 23.75 | 24.40 | 23.56 | 24.29 | 23.58 | qfq | 1,896,246 | 45,643,204 | 2.10% |
| 2023-09-15 | 23.83 | 23.95 | 23.60 | 23.79 | 23.09 | qfq | 1,310,072 | 31,135,705 | 0.13% |
| 2023-09-14 | 24.13 | 24.29 | 23.66 | 23.76 | 23.06 | qfq | 1,428,325 | 34,040,385 | -1.16% |
| 2023-09-13 | 24.19 | 24.43 | 23.84 | 24.04 | 23.33 | qfq | 1,860,291 | 44,934,357 | -0.33% |
| 2023-09-12 | 24.05 | 24.32 | 23.91 | 24.12 | 23.41 | qfq | 1,413,765 | 34,148,248 | 0.63% |
| 2023-09-11 | 23.76 | 24.03 | 23.48 | 23.97 | 23.27 | qfq | 1,842,303 | 43,964,974 | 2.09% |
| 2023-09-08 | 23.68 | 24.00 | 23.48 | 23.48 | 22.79 | qfq | 1,534,103 | 36,351,929 | -1.26% |
| 2023-09-07 | 24.33 | 24.42 | 23.73 | 23.78 | 23.08 | qfq | 1,550,316 | 37,155,804 | -2.22% |
| 2023-09-06 | 24.55 | 24.55 | 24.11 | 24.32 | 23.61 | qfq | 1,871,233 | 45,422,064 | -0.94% |
| 2023-09-05 | 24.48 | 24.69 | 24.36 | 24.55 | 23.83 | qfq | 1,862,582 | 45,712,824 | 0.04% |
| 2023-09-04 | 24.40 | 24.74 | 24.25 | 24.54 | 23.82 | qfq | 2,654,143 | 64,983,419 | 0.70% |
| 2023-09-01 | 23.97 | 24.48 | 23.97 | 24.37 | 23.65 | qfq | 2,379,880 | 57,913,310 | 1.33% |
| 2023-08-31 | 24.07 | 24.23 | 23.91 | 24.05 | 23.34 | qfq | 1,457,033 | 35,032,569 | 0.08% |
| 2023-08-30 | 23.88 | 24.34 | 23.75 | 24.03 | 23.32 | qfq | 2,470,971 | 59,491,383 | 0.63% |
| 2023-08-29 | 23.33 | 24.04 | 23.20 | 23.88 | 23.18 | qfq | 2,423,699 | 57,274,952 | 1.96% |
| 2023-08-28 | 24.30 | 24.43 | 23.30 | 23.42 | 22.73 | qfq | 3,456,508 | 82,652,775 | 0.77% |
| 2023-08-25 | 23.44 | 23.90 | 23.15 | 23.24 | 22.56 | qfq | 2,268,550 | 53,142,261 | -0.85% |
| 2023-08-24 | 23.14 | 23.56 | 22.91 | 23.44 | 22.75 | qfq | 2,321,350 | 54,068,605 | 1.78% |
| 2023-08-23 | 23.51 | 23.60 | 23.03 | 23.03 | 22.35 | qfq | 2,438,000 | 56,649,763 | -1.71% |
| 2023-08-22 | 23.77 | 23.98 | 23.20 | 23.43 | 22.74 | qfq | 2,316,902 | 54,505,585 | -1.18% |
| 2023-08-21 | 23.90 | 24.21 | 23.70 | 23.71 | 23.01 | qfq | 2,833,867 | 67,990,680 | -0.29% |
| 2023-08-18 | 24.22 | 24.40 | 23.78 | 23.78 | 23.08 | qfq | 1,979,726 | 47,670,431 | -2.14% |
| 2023-08-17 | 24.35 | 24.50 | 23.80 | 24.30 | 23.59 | qfq | 2,123,538 | 51,284,431 | -0.37% |
| 2023-08-16 | 24.48 | 24.98 | 24.30 | 24.39 | 23.67 | qfq | 2,853,695 | 70,266,080 | -0.93% |
| 2023-08-15 | 24.59 | 24.90 | 24.34 | 24.62 | 23.90 | qfq | 3,010,647 | 74,058,719 | 0.33% |
| 2023-08-14 | 24.70 | 24.88 | 24.26 | 24.54 | 23.82 | qfq | 3,472,083 | 85,298,252 | -1.52% |
| 2023-08-11 | 25.63 | 25.64 | 24.86 | 24.92 | 24.19 | qfq | 2,508,695 | 63,066,834 | -2.39% |
| 2023-08-10 | 25.44 | 25.59 | 25.16 | 25.53 | 24.78 | qfq | 2,050,778 | 52,088,890 | 0.35% |
| 2023-08-09 | 25.85 | 25.89 | 25.29 | 25.44 | 24.69 | qfq | 2,645,543 | 67,380,267 | -1.51% |
| 2023-08-08 | 25.82 | 26.04 | 25.75 | 25.83 | 25.07 | qfq | 3,271,618 | 84,623,794 | -0.77% |
| 2023-08-07 | 26.05 | 26.19 | 25.72 | 26.03 | 25.26 | qfq | 6,364,092 | 164,929,570 | 1.92% |
| 2023-08-04 | 25.71 | 26.16 | 25.43 | 25.54 | 24.79 | qfq | 7,542,456 | 194,187,007 | 1.11% |
| 2023-08-03 | 24.90 | 25.38 | 24.82 | 25.26 | 24.52 | qfq | 2,981,966 | 75,074,499 | 1.00% |
| 2023-08-02 | 25.32 | 25.37 | 24.89 | 25.01 | 24.27 | qfq | 2,463,620 | 61,614,084 | -1.11% |
| 2023-08-01 | 25.18 | 25.50 | 25.00 | 25.29 | 24.55 | qfq | 4,193,501 | 106,098,275 | 0.92% |
| 2023-07-31 | 24.83 | 25.14 | 24.65 | 25.06 | 24.32 | qfq | 3,074,059 | 76,692,430 | 1.62% |
| 2023-07-28 | 24.49 | 24.84 | 24.42 | 24.66 | 23.94 | qfq | 2,438,979 | 60,122,273 | 0.41% |
| 2023-07-27 | 24.57 | 25.00 | 24.48 | 24.56 | 23.84 | qfq | 3,191,814 | 78,963,137 | -0.32% |
| 2023-07-26 | 24.82 | 24.95 | 24.42 | 24.64 | 23.92 | qfq | 2,961,906 | 73,062,733 | -0.56% |
| 2023-07-25 | 25.19 | 25.35 | 24.63 | 24.78 | 24.05 | qfq | 3,227,527 | 80,192,200 | -0.72% |
| 2023-07-24 | 24.95 | 25.70 | 24.95 | 24.96 | 24.23 | qfq | 2,687,021 | 67,684,395 | -0.08% |
| 2023-07-21 | 24.66 | 25.38 | 24.62 | 24.98 | 24.25 | qfq | 3,168,000 | 79,395,700 | 1.54% |
| 2023-07-20 | 25.02 | 25.30 | 24.51 | 24.60 | 23.88 | qfq | 2,511,228 | 62,604,028 | -0.93% |
| 2023-07-19 | 24.73 | 25.07 | 24.51 | 24.83 | 24.10 | qfq | 1,977,460 | 49,167,522 | 0.40% |
| 2023-07-18 | 24.49 | 24.97 | 24.41 | 24.73 | 24.00 | qfq | 3,095,366 | 76,603,689 | 0.98% |