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
华阳集团002906.SZ
最近收盘价23.212026-07-17
最近交易日2026-07-17
成交量（股）6,206,587
成交额（元）146,438,885
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-29 | 2026-05-08 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-30 | 2025-05-12 | cash_dividend | 0.48 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.35 | — | — | — | 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 | 24.16 | 24.40 | 23.13 | 23.21 | 23.21 | qfq | 6,206,587 | 146,438,885 | -3.93% |
| 2026-07-16 | 23.50 | 24.27 | 23.47 | 24.16 | 24.16 | qfq | 4,511,000 | 108,184,193 | 1.77% |
| 2026-07-15 | 23.34 | 23.91 | 23.26 | 23.74 | 23.74 | qfq | 4,355,404 | 103,062,952 | 2.06% |
| 2026-07-14 | 23.06 | 23.45 | 23.01 | 23.26 | 23.26 | qfq | 4,296,938 | 99,863,054 | 0.61% |
| 2026-07-13 | 24.29 | 24.29 | 23.08 | 23.12 | 23.12 | qfq | 8,799,584 | 207,278,772 | -6.05% |
| 2026-07-10 | 24.71 | 25.09 | 24.34 | 24.61 | 24.61 | qfq | 6,526,284 | 161,471,047 | -0.36% |
| 2026-07-09 | 24.82 | 25.00 | 24.47 | 24.70 | 24.70 | qfq | 6,106,627 | 150,546,320 | -1.04% |
| 2026-07-08 | 24.72 | 25.10 | 24.30 | 24.96 | 24.96 | qfq | 6,823,900 | 168,049,303 | 0.24% |
| 2026-07-07 | 25.73 | 25.76 | 24.80 | 24.90 | 24.90 | qfq | 5,032,720 | 126,721,528 | -2.73% |
| 2026-07-06 | 26.37 | 26.43 | 25.55 | 25.60 | 25.60 | qfq | 8,140,997 | 210,790,389 | -3.32% |
| 2026-07-03 | 25.46 | 26.84 | 25.36 | 26.48 | 26.48 | qfq | 14,128,892 | 371,002,838 | 4.05% |
| 2026-07-02 | 25.08 | 26.02 | 24.95 | 25.45 | 25.45 | qfq | 10,015,501 | 256,090,138 | 0.87% |
| 2026-07-01 | 24.90 | 25.50 | 24.90 | 25.23 | 25.23 | qfq | 7,097,766 | 179,234,825 | 1.08% |
| 2026-06-30 | 25.00 | 25.20 | 24.70 | 24.96 | 24.96 | qfq | 6,800,264 | 169,757,739 | -0.40% |
| 2026-06-29 | 24.20 | 25.62 | 23.93 | 25.06 | 25.06 | qfq | 10,792,925 | 268,303,338 | 3.90% |
| 2026-06-26 | 25.28 | 25.38 | 24.12 | 24.12 | 24.12 | qfq | 10,575,600 | 259,568,625 | -5.08% |
| 2026-06-25 | 25.93 | 26.19 | 25.26 | 25.41 | 25.41 | qfq | 8,298,405 | 212,078,098 | -2.79% |
| 2026-06-24 | 26.22 | 26.67 | 25.89 | 26.14 | 26.14 | qfq | 9,819,013 | 257,221,875 | -0.65% |
| 2026-06-23 | 27.43 | 27.46 | 26.17 | 26.31 | 26.31 | qfq | 11,452,262 | 306,472,283 | -5.50% |
| 2026-06-22 | 28.99 | 29.15 | 27.13 | 27.84 | 27.84 | qfq | 16,809,190 | 467,441,522 | -4.62% |
| 2026-06-18 | 29.71 | 30.70 | 28.45 | 29.19 | 29.19 | qfq | 25,523,369 | 750,098,606 | 1.00% |
| 2026-06-17 | 26.17 | 28.90 | 26.10 | 28.90 | 28.90 | qfq | 11,348,224 | 318,343,155 | 10.01% |
| 2026-06-16 | 26.12 | 26.90 | 25.65 | 26.27 | 26.27 | qfq | 9,417,835 | 245,634,206 | 0.57% |
| 2026-06-15 | 25.77 | 26.20 | 25.36 | 26.12 | 26.12 | qfq | 6,423,524 | 167,008,388 | 2.51% |
| 2026-06-12 | 25.27 | 25.73 | 25.14 | 25.48 | 25.48 | qfq | 7,585,789 | 192,979,725 | 1.80% |
| 2026-06-11 | 25.56 | 25.65 | 24.29 | 25.03 | 25.03 | qfq | 11,999,338 | 297,958,608 | -2.98% |
| 2026-06-10 | 27.06 | 27.10 | 25.66 | 25.80 | 25.80 | qfq | 11,149,426 | 291,812,602 | -5.63% |
| 2026-06-09 | 27.50 | 27.60 | 26.80 | 27.34 | 27.34 | qfq | 8,103,046 | 219,719,152 | -0.29% |
| 2026-06-08 | 27.91 | 28.20 | 26.94 | 27.42 | 27.42 | qfq | 10,936,764 | 301,013,043 | -3.25% |
| 2026-06-05 | 28.89 | 29.08 | 27.75 | 28.34 | 28.34 | qfq | 9,131,000 | 259,081,547 | -1.84% |
| 2026-06-04 | 28.92 | 29.31 | 28.50 | 28.87 | 28.87 | qfq | 7,105,671 | 205,202,239 | -0.89% |
| 2026-06-03 | 29.43 | 30.28 | 28.91 | 29.13 | 29.13 | qfq | 8,562,894 | 253,501,907 | -1.15% |
| 2026-06-02 | 29.35 | 29.92 | 28.73 | 29.47 | 29.47 | qfq | 8,209,927 | 241,447,958 | 0.75% |
| 2026-06-01 | 28.84 | 30.05 | 28.43 | 29.25 | 29.25 | qfq | 9,118,365 | 267,303,022 | 1.04% |
| 2026-05-29 | 30.67 | 31.13 | 28.80 | 28.95 | 28.95 | qfq | 12,516,030 | 368,855,271 | -5.39% |
| 2026-05-28 | 31.23 | 31.65 | 29.61 | 30.60 | 30.60 | qfq | 13,798,532 | 417,846,292 | -2.80% |
| 2026-05-27 | 31.99 | 32.55 | 31.34 | 31.48 | 31.48 | qfq | 10,987,600 | 350,644,185 | -1.69% |
| 2026-05-26 | 32.00 | 32.45 | 31.53 | 32.02 | 32.02 | qfq | 9,511,859 | 303,719,432 | -0.47% |
| 2026-05-25 | 32.05 | 32.68 | 31.85 | 32.17 | 32.17 | qfq | 10,776,166 | 347,413,069 | 0.34% |
| 2026-05-22 | 31.50 | 32.23 | 31.20 | 32.06 | 32.06 | qfq | 12,388,714 | 395,217,024 | 1.78% |
| 2026-05-21 | 30.61 | 32.30 | 30.58 | 31.50 | 31.50 | qfq | 19,747,314 | 628,601,751 | 3.52% |
| 2026-05-20 | 30.50 | 30.78 | 29.79 | 30.43 | 30.43 | qfq | 9,580,734 | 290,215,218 | -0.56% |
| 2026-05-19 | 31.61 | 31.91 | 30.18 | 30.60 | 30.60 | qfq | 11,955,514 | 367,424,136 | -2.86% |
| 2026-05-18 | 31.57 | 32.16 | 31.02 | 31.50 | 31.50 | qfq | 8,859,828 | 280,347,229 | -0.32% |
| 2026-05-15 | 30.68 | 32.24 | 30.60 | 31.60 | 31.60 | qfq | 11,239,316 | 354,818,855 | 2.90% |
| 2026-05-14 | 31.60 | 31.89 | 30.68 | 30.71 | 30.71 | qfq | 5,427,639 | 168,625,174 | -2.63% |
| 2026-05-13 | 31.18 | 31.72 | 30.66 | 31.54 | 31.54 | qfq | 7,417,320 | 231,385,179 | 0.41% |
| 2026-05-12 | 31.68 | 32.07 | 31.28 | 31.41 | 31.41 | qfq | 7,281,428 | 229,864,003 | -0.91% |
| 2026-05-11 | 31.54 | 32.13 | 31.22 | 31.70 | 31.70 | qfq | 8,813,082 | 279,298,302 | 0.83% |
| 2026-05-08 | 31.00 | 31.82 | 30.78 | 31.44 | 31.44 | qfq | 8,547,412 | 268,153,283 | 0.29% |
| 2026-05-07 | 30.28 | 31.49 | 30.15 | 31.35 | 30.85 | qfq | 9,248,507 | 286,311,611 | 2.85% |
| 2026-05-06 | 30.28 | 30.78 | 30.16 | 30.48 | 29.99 | qfq | 7,725,036 | 235,150,031 | 1.26% |
| 2026-04-30 | 31.09 | 31.21 | 30.00 | 30.10 | 29.62 | qfq | 8,445,000 | 256,458,931 | -2.84% |
| 2026-04-29 | 30.54 | 31.15 | 30.51 | 30.98 | 30.49 | qfq | 6,195,610 | 191,690,594 | 1.77% |
| 2026-04-28 | 31.26 | 31.37 | 30.37 | 30.44 | 29.95 | qfq | 7,703,307 | 236,595,969 | -3.09% |
| 2026-04-27 | 31.43 | 31.68 | 31.09 | 31.41 | 30.91 | qfq | 10,174,266 | 319,928,679 | -1.13% |
| 2026-04-24 | 31.91 | 32.80 | 31.70 | 31.77 | 31.26 | qfq | 9,016,822 | 290,958,745 | -0.44% |
| 2026-04-23 | 32.33 | 32.37 | 31.72 | 31.91 | 31.40 | qfq | 8,367,500 | 267,647,635 | -1.42% |
| 2026-04-22 | 32.30 | 32.55 | 31.98 | 32.37 | 31.85 | qfq | 6,492,800 | 209,746,216 | -0.12% |
| 2026-04-21 | 32.49 | 32.77 | 32.02 | 32.41 | 31.89 | qfq | 7,148,113 | 231,471,605 | -0.58% |
| 2026-04-20 | 31.86 | 33.22 | 31.55 | 32.60 | 32.08 | qfq | 19,453,654 | 629,804,457 | 2.23% |
| 2026-04-17 | 31.30 | 32.10 | 31.12 | 31.89 | 31.38 | qfq | 9,607,947 | 304,825,467 | 1.88% |
| 2026-04-16 | 31.26 | 31.94 | 31.16 | 31.30 | 30.80 | qfq | 7,860,787 | 247,044,097 | 0.55% |
| 2026-04-15 | 31.48 | 31.80 | 31.06 | 31.13 | 30.63 | qfq | 8,741,086 | 274,954,511 | -0.70% |
| 2026-04-14 | 30.80 | 32.33 | 30.80 | 31.35 | 30.85 | qfq | 11,756,972 | 371,371,286 | 2.12% |
| 2026-04-13 | 29.93 | 31.00 | 29.81 | 30.70 | 30.21 | qfq | 12,021,122 | 366,578,636 | 1.59% |
| 2026-04-10 | 29.93 | 30.93 | 29.65 | 30.22 | 29.74 | qfq | 11,370,211 | 345,639,667 | 0.97% |
| 2026-04-09 | 28.30 | 30.93 | 28.00 | 29.93 | 29.45 | qfq | 22,669,868 | 676,073,192 | 4.65% |
| 2026-04-08 | 28.35 | 28.60 | 27.96 | 28.60 | 28.14 | qfq | 8,142,993 | 230,342,429 | 4.38% |
| 2026-04-07 | 27.78 | 27.95 | 27.00 | 27.40 | 26.96 | qfq | 6,406,014 | 175,578,720 | -1.37% |
| 2026-04-03 | 27.94 | 28.14 | 27.61 | 27.78 | 27.34 | qfq | 3,931,844 | 109,428,196 | -0.57% |
| 2026-04-02 | 28.60 | 28.60 | 27.66 | 27.94 | 27.49 | qfq | 5,961,100 | 167,313,748 | -1.96% |
| 2026-04-01 | 28.02 | 28.91 | 27.82 | 28.50 | 28.05 | qfq | 9,070,000 | 257,512,677 | 3.75% |
| 2026-03-31 | 27.43 | 27.80 | 27.43 | 27.47 | 27.03 | qfq | 7,260,691 | 200,296,759 | 0.62% |
| 2026-03-30 | 26.80 | 27.41 | 26.73 | 27.30 | 26.86 | qfq | 5,572,900 | 150,781,824 | -0.36% |
| 2026-03-27 | 26.70 | 27.47 | 26.67 | 27.40 | 26.96 | qfq | 5,943,500 | 161,663,036 | 1.33% |
| 2026-03-26 | 27.55 | 27.80 | 26.98 | 27.04 | 26.61 | qfq | 7,519,943 | 205,601,626 | -1.17% |
| 2026-03-25 | 27.45 | 27.56 | 27.20 | 27.36 | 26.92 | qfq | 7,785,529 | 213,122,956 | 0.22% |
| 2026-03-24 | 27.34 | 27.40 | 26.65 | 27.30 | 26.86 | qfq | 9,097,256 | 245,242,832 | 1.71% |
| 2026-03-23 | 27.73 | 28.00 | 26.66 | 26.84 | 26.41 | qfq | 11,151,836 | 304,455,223 | -4.82% |
| 2026-03-20 | 29.10 | 29.21 | 28.15 | 28.20 | 27.75 | qfq | 7,415,566 | 211,822,695 | -2.56% |
| 2026-03-19 | 29.33 | 29.34 | 28.81 | 28.94 | 28.48 | qfq | 8,513,499 | 246,874,159 | -2.39% |
| 2026-03-18 | 29.90 | 29.93 | 29.41 | 29.65 | 29.18 | qfq | 5,141,951 | 152,373,247 | -0.50% |
| 2026-03-17 | 30.06 | 30.68 | 29.80 | 29.80 | 29.32 | qfq | 6,429,571 | 194,233,810 | -0.70% |
| 2026-03-16 | 30.20 | 30.28 | 29.36 | 30.01 | 29.53 | qfq | 7,935,425 | 236,035,817 | -0.86% |
| 2026-03-13 | 30.50 | 30.74 | 30.16 | 30.27 | 29.79 | qfq | 5,892,800 | 179,328,005 | -1.14% |
| 2026-03-12 | 31.33 | 31.37 | 30.44 | 30.62 | 30.13 | qfq | 7,777,690 | 239,368,715 | -2.27% |
| 2026-03-11 | 31.41 | 32.20 | 31.30 | 31.33 | 30.83 | qfq | 9,613,233 | 304,912,483 | -0.03% |
| 2026-03-10 | 31.23 | 31.48 | 31.01 | 31.34 | 30.84 | qfq | 6,097,200 | 190,919,494 | 1.42% |
| 2026-03-09 | 31.45 | 31.45 | 29.98 | 30.90 | 30.41 | qfq | 11,556,590 | 352,565,213 | -3.20% |
| 2026-03-06 | 30.75 | 32.65 | 30.57 | 31.92 | 31.41 | qfq | 10,173,339 | 322,636,110 | 3.30% |
| 2026-03-05 | 31.68 | 31.83 | 30.72 | 30.90 | 30.41 | qfq | 7,613,774 | 237,670,116 | -1.02% |
| 2026-03-04 | 31.81 | 32.12 | 31.12 | 31.22 | 30.72 | qfq | 8,239,034 | 260,123,062 | -2.89% |
| 2026-03-03 | 32.74 | 33.52 | 32.03 | 32.15 | 31.64 | qfq | 12,040,500 | 392,743,003 | -0.28% |
| 2026-03-02 | 32.70 | 32.93 | 32.20 | 32.24 | 31.73 | qfq | 10,266,825 | 333,634,372 | -2.57% |
| 2026-02-27 | 33.09 | 33.75 | 32.95 | 33.09 | 32.56 | qfq | 9,112,181 | 302,768,947 | -0.57% |
| 2026-02-26 | 32.71 | 33.49 | 32.71 | 33.28 | 32.75 | qfq | 10,366,645 | 343,523,102 | 1.77% |
| 2026-02-25 | 32.68 | 32.96 | 32.20 | 32.70 | 32.18 | qfq | 7,756,989 | 253,701,751 | 0.77% |
| 2026-02-24 | 32.54 | 32.94 | 32.20 | 32.45 | 31.93 | qfq | 8,155,650 | 266,241,528 | 1.41% |
| 2026-02-13 | 31.66 | 33.04 | 31.48 | 32.00 | 31.49 | qfq | 11,851,920 | 384,080,438 | 0.72% |
| 2026-02-12 | 30.73 | 32.32 | 30.66 | 31.77 | 31.26 | qfq | 15,108,465 | 476,850,375 | 3.35% |
| 2026-02-11 | 30.69 | 31.08 | 30.65 | 30.74 | 30.25 | qfq | 5,062,862 | 156,234,424 | -0.23% |
| 2026-02-10 | 30.87 | 30.99 | 30.73 | 30.81 | 30.32 | qfq | 5,623,414 | 173,374,876 | -0.19% |
| 2026-02-09 | 31.20 | 31.22 | 30.76 | 30.87 | 30.38 | qfq | 7,274,400 | 225,300,363 | 0.03% |
| 2026-02-06 | 31.02 | 31.33 | 30.70 | 30.86 | 30.37 | qfq | 5,392,300 | 167,495,534 | -1.03% |
| 2026-02-05 | 31.14 | 31.45 | 30.83 | 31.18 | 30.68 | qfq | 6,487,799 | 202,341,188 | 0.00% |
| 2026-02-04 | 30.76 | 31.19 | 30.59 | 31.18 | 30.68 | qfq | 9,372,999 | 290,508,982 | 1.07% |
| 2026-02-03 | 30.88 | 31.05 | 30.18 | 30.85 | 30.36 | qfq | 7,774,521 | 238,117,759 | 0.88% |
| 2026-02-02 | 31.70 | 31.89 | 30.55 | 30.58 | 30.09 | qfq | 7,751,740 | 241,666,035 | -3.90% |
| 2026-01-30 | 32.20 | 32.45 | 31.09 | 31.82 | 31.31 | qfq | 7,439,110 | 235,783,232 | -1.39% |
| 2026-01-29 | 33.03 | 33.37 | 32.19 | 32.27 | 31.76 | qfq | 8,378,401 | 274,076,404 | -2.30% |
| 2026-01-28 | 33.34 | 33.69 | 32.70 | 33.03 | 32.50 | qfq | 6,725,038 | 222,236,015 | -1.08% |
| 2026-01-27 | 33.41 | 33.60 | 32.57 | 33.39 | 32.86 | qfq | 8,614,161 | 284,792,734 | -0.39% |
| 2026-01-26 | 34.60 | 34.92 | 33.02 | 33.52 | 32.99 | qfq | 12,682,274 | 426,516,514 | -2.92% |
| 2026-01-23 | 33.52 | 34.68 | 33.46 | 34.53 | 33.98 | qfq | 14,310,939 | 488,314,450 | 3.41% |
| 2026-01-22 | 34.09 | 34.39 | 33.27 | 33.39 | 32.86 | qfq | 8,356,172 | 280,594,401 | -1.68% |
| 2026-01-21 | 32.96 | 34.50 | 32.96 | 33.96 | 33.42 | qfq | 11,822,599 | 401,935,037 | 1.80% |
| 2026-01-20 | 33.60 | 33.87 | 33.11 | 33.36 | 32.83 | qfq | 9,362,771 | 312,738,688 | -0.71% |
| 2026-01-19 | 33.88 | 34.23 | 33.50 | 33.60 | 33.06 | qfq | 10,722,963 | 361,668,657 | -0.88% |
| 2026-01-16 | 33.92 | 34.18 | 33.62 | 33.90 | 33.36 | qfq | 10,343,561 | 351,138,278 | 0.65% |
| 2026-01-15 | 33.55 | 34.25 | 33.45 | 33.68 | 33.14 | qfq | 12,213,592 | 412,902,457 | 0.39% |
| 2026-01-14 | 32.80 | 33.97 | 32.73 | 33.55 | 33.01 | qfq | 16,030,940 | 537,099,904 | 1.36% |
| 2026-01-13 | 33.61 | 33.68 | 32.89 | 33.10 | 32.57 | qfq | 12,898,180 | 428,752,435 | -1.75% |
| 2026-01-12 | 33.14 | 33.82 | 32.73 | 33.69 | 33.15 | qfq | 18,131,954 | 606,697,472 | 1.75% |
| 2026-01-09 | 33.02 | 33.48 | 32.70 | 33.11 | 32.58 | qfq | 11,778,919 | 389,999,405 | 0.79% |
| 2026-01-08 | 32.71 | 33.57 | 32.65 | 32.85 | 32.33 | qfq | 13,558,967 | 448,939,736 | -0.70% |
| 2026-01-07 | 32.60 | 33.44 | 32.31 | 33.08 | 32.55 | qfq | 20,242,927 | 667,353,574 | 1.38% |
| 2026-01-06 | 31.26 | 33.09 | 31.18 | 32.63 | 32.11 | qfq | 21,656,964 | 697,003,818 | 4.75% |
| 2026-01-05 | 30.70 | 31.23 | 30.62 | 31.15 | 30.65 | qfq | 7,945,900 | 246,474,455 | 1.86% |
| 2025-12-31 | 31.13 | 31.16 | 30.58 | 30.58 | 30.09 | qfq | 6,794,208 | 209,038,468 | -1.16% |
| 2025-12-30 | 30.68 | 31.12 | 30.43 | 30.94 | 30.45 | qfq | 6,988,881 | 215,092,852 | 0.39% |
| 2025-12-29 | 31.13 | 31.34 | 30.63 | 30.82 | 30.33 | qfq | 7,827,896 | 242,042,697 | -0.87% |
| 2025-12-26 | 31.18 | 31.68 | 31.00 | 31.09 | 30.59 | qfq | 7,324,800 | 229,017,251 | -0.19% |
| 2025-12-25 | 31.03 | 31.35 | 30.86 | 31.15 | 30.65 | qfq | 6,012,620 | 187,106,952 | 0.06% |
| 2025-12-24 | 31.07 | 31.42 | 31.00 | 31.13 | 30.63 | qfq | 7,682,065 | 239,294,540 | 0.16% |
| 2025-12-23 | 31.50 | 31.77 | 30.87 | 31.08 | 30.58 | qfq | 10,239,400 | 320,050,247 | -1.65% |
| 2025-12-22 | 30.97 | 32.09 | 30.67 | 31.60 | 31.10 | qfq | 18,767,529 | 591,029,320 | 3.71% |
| 2025-12-19 | 29.80 | 30.90 | 29.76 | 30.47 | 29.98 | qfq | 12,984,508 | 396,376,845 | 2.56% |
| 2025-12-18 | 29.75 | 30.14 | 29.65 | 29.71 | 29.24 | qfq | 5,518,200 | 164,811,759 | -1.00% |
| 2025-12-17 | 29.47 | 30.38 | 29.38 | 30.01 | 29.53 | qfq | 8,962,764 | 268,673,501 | 1.04% |
| 2025-12-16 | 30.30 | 30.49 | 29.62 | 29.70 | 29.23 | qfq | 8,607,233 | 257,596,545 | 0.44% |
| 2025-12-15 | 29.36 | 29.83 | 29.36 | 29.57 | 29.10 | qfq | 3,244,491 | 95,952,742 | -0.10% |
| 2025-12-12 | 29.37 | 29.70 | 29.17 | 29.60 | 29.13 | qfq | 4,933,949 | 145,679,127 | 1.47% |
| 2025-12-11 | 29.36 | 29.46 | 29.14 | 29.17 | 28.70 | qfq | 3,804,166 | 111,279,601 | -0.65% |
| 2025-12-10 | 29.15 | 29.64 | 29.01 | 29.36 | 28.89 | qfq | 5,694,846 | 167,015,673 | 0.34% |
| 2025-12-09 | 29.71 | 29.81 | 29.23 | 29.26 | 28.79 | qfq | 5,332,294 | 157,135,329 | -1.81% |
| 2025-12-08 | 29.85 | 30.00 | 29.68 | 29.80 | 29.32 | qfq | 4,708,514 | 140,527,108 | -0.27% |
| 2025-12-05 | 29.84 | 29.98 | 29.40 | 29.88 | 29.40 | qfq | 4,536,800 | 134,995,809 | 0.03% |
| 2025-12-04 | 29.98 | 30.02 | 29.39 | 29.87 | 29.39 | qfq | 4,519,700 | 134,474,624 | 0.03% |
| 2025-12-03 | 30.50 | 30.50 | 29.78 | 29.86 | 29.38 | qfq | 6,811,509 | 204,126,295 | -1.16% |
| 2025-12-02 | 29.68 | 30.59 | 29.38 | 30.21 | 29.73 | qfq | 10,335,541 | 310,623,727 | 2.16% |
| 2025-12-01 | 30.25 | 30.25 | 29.53 | 29.57 | 29.10 | qfq | 12,433,757 | 369,964,222 | -3.21% |
| 2025-11-28 | 29.02 | 31.38 | 28.88 | 30.55 | 30.06 | qfq | 18,017,460 | 539,471,882 | 6.93% |
| 2025-11-27 | 28.59 | 28.80 | 28.50 | 28.57 | 28.11 | qfq | 2,770,200 | 79,483,123 | 0.14% |
| 2025-11-26 | 28.67 | 29.05 | 28.47 | 28.53 | 28.07 | qfq | 3,767,629 | 108,287,132 | -0.56% |
| 2025-11-25 | 28.60 | 29.01 | 28.50 | 28.69 | 28.23 | qfq | 5,912,999 | 170,146,928 | 0.81% |
| 2025-11-24 | 28.16 | 28.59 | 28.01 | 28.46 | 28.01 | qfq | 4,085,478 | 115,366,865 | 1.28% |
| 2025-11-21 | 28.55 | 28.87 | 28.09 | 28.10 | 27.65 | qfq | 5,443,174 | 154,660,017 | -2.87% |
| 2025-11-20 | 29.18 | 29.26 | 28.88 | 28.93 | 28.47 | qfq | 3,291,300 | 95,559,061 | -0.55% |
| 2025-11-19 | 29.35 | 29.53 | 28.88 | 29.09 | 28.63 | qfq | 4,350,175 | 126,770,123 | -0.95% |
| 2025-11-18 | 29.91 | 29.91 | 29.28 | 29.37 | 28.90 | qfq | 6,574,672 | 194,038,786 | -1.77% |
| 2025-11-17 | 30.01 | 30.05 | 29.62 | 29.90 | 29.42 | qfq | 5,455,600 | 162,713,392 | -0.37% |
| 2025-11-14 | 30.09 | 30.39 | 30.01 | 30.01 | 29.53 | qfq | 4,748,453 | 143,253,894 | -0.99% |
| 2025-11-13 | 30.28 | 30.51 | 30.16 | 30.31 | 29.83 | qfq | 4,367,832 | 132,501,090 | -0.13% |
| 2025-11-12 | 30.53 | 30.56 | 30.07 | 30.35 | 29.87 | qfq | 5,413,400 | 164,183,312 | -0.16% |
| 2025-11-11 | 30.88 | 31.05 | 30.35 | 30.40 | 29.92 | qfq | 5,099,300 | 155,951,072 | -1.17% |
| 2025-11-10 | 30.68 | 30.86 | 30.47 | 30.76 | 30.27 | qfq | 5,470,605 | 167,683,566 | -0.39% |
| 2025-11-07 | 30.90 | 31.09 | 30.53 | 30.88 | 30.39 | qfq | 5,116,000 | 157,420,709 | -0.26% |
| 2025-11-06 | 30.82 | 31.13 | 30.61 | 30.96 | 30.47 | qfq | 4,750,300 | 146,637,177 | 0.91% |
| 2025-11-05 | 30.64 | 30.96 | 30.40 | 30.68 | 30.19 | qfq | 5,251,121 | 160,964,085 | -0.74% |
| 2025-11-04 | 31.44 | 31.66 | 30.70 | 30.91 | 30.42 | qfq | 6,085,514 | 189,097,203 | -1.97% |
| 2025-11-03 | 31.76 | 31.86 | 31.08 | 31.53 | 31.03 | qfq | 7,293,943 | 228,851,349 | -0.41% |
| 2025-10-31 | 31.20 | 32.20 | 31.16 | 31.66 | 31.16 | qfq | 10,514,603 | 334,170,061 | 1.60% |
| 2025-10-30 | 31.42 | 31.98 | 31.00 | 31.16 | 30.66 | qfq | 8,565,890 | 269,360,186 | -0.54% |
| 2025-10-29 | 30.88 | 31.74 | 30.62 | 31.33 | 30.83 | qfq | 13,732,149 | 430,111,217 | 1.33% |
| 2025-10-28 | 30.80 | 31.58 | 30.59 | 30.92 | 30.43 | qfq | 17,084,275 | 531,979,304 | 1.08% |
| 2025-10-27 | 30.44 | 30.65 | 29.96 | 30.59 | 30.10 | qfq | 11,803,562 | 358,477,560 | -0.62% |
| 2025-10-24 | 30.28 | 30.94 | 30.20 | 30.78 | 30.29 | qfq | 9,205,365 | 282,409,078 | 2.02% |
| 2025-10-23 | 29.90 | 30.25 | 29.54 | 30.17 | 29.69 | qfq | 7,998,300 | 238,964,347 | 0.33% |
| 2025-10-22 | 30.35 | 30.38 | 29.87 | 30.07 | 29.59 | qfq | 10,403,988 | 312,535,967 | -1.44% |
| 2025-10-21 | 30.54 | 30.62 | 30.20 | 30.51 | 30.02 | qfq | 9,422,634 | 287,000,978 | 0.13% |
| 2025-10-20 | 30.99 | 31.05 | 30.20 | 30.47 | 29.98 | qfq | 10,436,267 | 319,122,413 | 0.20% |
| 2025-10-17 | 32.79 | 32.90 | 30.34 | 30.41 | 29.92 | qfq | 24,259,473 | 754,513,774 | -7.57% |
| 2025-10-16 | 33.58 | 33.81 | 32.72 | 32.90 | 32.38 | qfq | 10,068,300 | 334,674,554 | -2.29% |
| 2025-10-15 | 31.62 | 33.75 | 31.26 | 33.67 | 33.13 | qfq | 23,760,252 | 779,434,423 | 6.52% |
| 2025-10-14 | 31.80 | 32.73 | 31.45 | 31.61 | 31.11 | qfq | 17,566,616 | 563,717,731 | -0.03% |
| 2025-10-13 | 31.43 | 31.82 | 31.00 | 31.62 | 31.12 | qfq | 17,306,644 | 543,898,060 | -3.83% |
| 2025-10-10 | 33.37 | 33.81 | 32.74 | 32.88 | 32.36 | qfq | 11,770,851 | 390,760,850 | -1.97% |
| 2025-10-09 | 33.87 | 34.08 | 33.21 | 33.54 | 33.01 | qfq | 15,409,535 | 517,872,216 | -0.95% |
| 2025-09-30 | 34.60 | 34.61 | 33.74 | 33.86 | 33.32 | qfq | 13,321,321 | 452,286,167 | -1.46% |
| 2025-09-29 | 34.06 | 34.79 | 34.00 | 34.36 | 33.81 | qfq | 13,323,200 | 458,720,898 | 1.12% |
| 2025-09-26 | 34.69 | 34.79 | 33.85 | 33.98 | 33.44 | qfq | 13,487,900 | 462,879,127 | -2.64% |
| 2025-09-25 | 33.82 | 35.15 | 33.82 | 34.90 | 34.34 | qfq | 26,238,395 | 911,142,160 | 3.22% |
| 2025-09-24 | 33.18 | 33.95 | 32.77 | 33.81 | 33.27 | qfq | 16,752,718 | 558,846,959 | 1.84% |
| 2025-09-23 | 32.88 | 33.60 | 32.68 | 33.20 | 32.67 | qfq | 16,043,307 | 531,301,945 | 0.97% |
| 2025-09-22 | 33.15 | 33.44 | 32.65 | 32.88 | 32.36 | qfq | 8,843,190 | 291,144,920 | 0.12% |
| 2025-09-19 | 32.99 | 33.40 | 32.60 | 32.84 | 32.32 | qfq | 12,849,978 | 423,534,630 | -0.79% |
| 2025-09-18 | 33.99 | 34.50 | 32.73 | 33.10 | 32.57 | qfq | 26,960,405 | 909,983,971 | -1.49% |
| 2025-09-17 | 32.95 | 33.89 | 32.85 | 33.60 | 33.06 | qfq | 18,763,410 | 629,289,390 | 1.97% |
| 2025-09-16 | 32.85 | 33.10 | 32.50 | 32.95 | 32.42 | qfq | 16,960,968 | 557,397,585 | 1.20% |
| 2025-09-15 | 31.44 | 33.20 | 31.44 | 32.56 | 32.04 | qfq | 24,356,119 | 792,719,700 | 3.76% |
| 2025-09-12 | 32.10 | 32.11 | 31.35 | 31.38 | 30.88 | qfq | 13,020,917 | 411,910,931 | -2.27% |
| 2025-09-11 | 31.88 | 32.11 | 31.42 | 32.11 | 31.60 | qfq | 9,954,849 | 316,726,754 | 0.66% |
| 2025-09-10 | 32.36 | 32.70 | 31.85 | 31.90 | 31.39 | qfq | 8,948,093 | 288,124,890 | -1.60% |
| 2025-09-09 | 32.78 | 32.78 | 32.25 | 32.42 | 31.90 | qfq | 8,977,365 | 291,332,058 | -1.13% |
| 2025-09-08 | 32.05 | 32.98 | 32.05 | 32.79 | 32.27 | qfq | 16,217,184 | 530,534,074 | 2.37% |
| 2025-09-05 | 30.90 | 32.34 | 30.74 | 32.03 | 31.52 | qfq | 14,995,567 | 475,390,314 | 3.89% |
| 2025-09-04 | 31.47 | 32.03 | 30.40 | 30.83 | 30.34 | qfq | 11,943,368 | 372,194,581 | -1.41% |
| 2025-09-03 | 31.60 | 32.25 | 31.13 | 31.27 | 30.77 | qfq | 10,955,614 | 346,934,146 | -1.04% |
| 2025-09-02 | 31.65 | 31.98 | 30.90 | 31.60 | 31.10 | qfq | 12,778,603 | 401,559,251 | -0.16% |
| 2025-09-01 | 31.70 | 32.03 | 31.42 | 31.65 | 31.15 | qfq | 11,025,991 | 348,722,706 | -0.57% |
| 2025-08-29 | 32.20 | 32.38 | 31.61 | 31.83 | 31.32 | qfq | 11,586,669 | 369,396,615 | -1.39% |
| 2025-08-28 | 32.40 | 32.60 | 31.33 | 32.28 | 31.77 | qfq | 13,400,179 | 429,784,332 | 0.16% |
| 2025-08-27 | 32.63 | 33.33 | 32.11 | 32.23 | 31.72 | qfq | 19,431,753 | 640,004,640 | -1.04% |
| 2025-08-26 | 32.31 | 32.80 | 32.04 | 32.57 | 32.05 | qfq | 13,214,435 | 430,221,447 | 0.80% |
| 2025-08-25 | 32.22 | 32.79 | 32.05 | 32.31 | 31.79 | qfq | 18,344,982 | 593,983,764 | 1.76% |
| 2025-08-22 | 31.68 | 31.97 | 31.40 | 31.75 | 31.24 | qfq | 11,725,206 | 371,838,285 | 0.22% |
| 2025-08-21 | 31.81 | 32.04 | 31.45 | 31.68 | 31.17 | qfq | 10,638,241 | 337,284,608 | -0.22% |
| 2025-08-20 | 31.79 | 31.80 | 30.63 | 31.75 | 31.24 | qfq | 19,043,406 | 599,104,608 | -2.22% |
| 2025-08-19 | 31.89 | 32.67 | 31.68 | 32.47 | 31.95 | qfq | 13,586,698 | 436,985,698 | 1.91% |
| 2025-08-18 | 32.02 | 32.11 | 31.60 | 31.86 | 31.35 | qfq | 11,726,896 | 373,177,740 | -0.09% |
| 2025-08-15 | 30.89 | 31.90 | 30.80 | 31.89 | 31.38 | qfq | 14,401,916 | 454,393,603 | 3.40% |
| 2025-08-14 | 31.27 | 31.28 | 30.60 | 30.84 | 30.35 | qfq | 8,861,423 | 273,706,644 | -0.93% |
| 2025-08-13 | 30.97 | 31.34 | 30.92 | 31.13 | 30.63 | qfq | 8,379,711 | 261,014,289 | 0.52% |
| 2025-08-12 | 30.48 | 31.69 | 30.44 | 30.97 | 30.48 | qfq | 13,635,895 | 423,447,180 | 1.81% |
| 2025-08-11 | 30.17 | 30.52 | 30.10 | 30.42 | 29.93 | qfq | 4,798,458 | 145,732,182 | 1.30% |
| 2025-08-08 | 30.35 | 30.35 | 30.00 | 30.03 | 29.55 | qfq | 4,500,394 | 135,431,406 | -1.05% |
| 2025-08-07 | 30.62 | 30.64 | 30.27 | 30.35 | 29.87 | qfq | 4,675,400 | 142,149,967 | -0.88% |
| 2025-08-06 | 30.30 | 30.78 | 29.95 | 30.62 | 30.13 | qfq | 6,937,288 | 211,155,406 | 1.06% |
| 2025-08-05 | 29.90 | 30.45 | 29.89 | 30.30 | 29.82 | qfq | 5,779,555 | 174,747,314 | 1.41% |
| 2025-08-04 | 29.62 | 29.90 | 29.40 | 29.88 | 29.40 | qfq | 3,488,960 | 103,749,794 | 0.40% |
| 2025-08-01 | 29.52 | 29.88 | 29.46 | 29.76 | 29.29 | qfq | 4,473,643 | 132,800,842 | 0.44% |
| 2025-07-31 | 30.10 | 30.28 | 29.61 | 29.63 | 29.16 | qfq | 7,455,800 | 222,772,472 | -1.85% |
| 2025-07-30 | 30.73 | 30.73 | 30.10 | 30.19 | 29.71 | qfq | 7,795,972 | 235,877,776 | -1.79% |
| 2025-07-29 | 30.81 | 30.92 | 30.45 | 30.74 | 30.25 | qfq | 6,423,359 | 196,760,093 | -0.45% |
| 2025-07-28 | 30.83 | 31.15 | 30.82 | 30.88 | 30.39 | qfq | 6,037,720 | 186,998,951 | 0.32% |
| 2025-07-25 | 30.98 | 31.09 | 30.64 | 30.78 | 30.29 | qfq | 6,020,121 | 185,846,164 | -0.42% |
| 2025-07-24 | 30.75 | 30.98 | 30.75 | 30.91 | 30.42 | qfq | 4,602,935 | 142,194,964 | 0.55% |
| 2025-07-23 | 30.73 | 30.99 | 30.62 | 30.74 | 30.25 | qfq | 5,731,100 | 176,566,040 | 0.07% |
| 2025-07-22 | 30.80 | 30.98 | 30.60 | 30.72 | 30.23 | qfq | 6,191,500 | 190,199,775 | -0.84% |
| 2025-07-21 | 30.70 | 31.14 | 30.70 | 30.98 | 30.49 | qfq | 5,430,500 | 168,023,928 | 0.45% |
| 2025-07-18 | 31.15 | 31.20 | 30.60 | 30.84 | 30.35 | qfq | 7,751,112 | 238,919,062 | -0.77% |
| 2025-07-17 | 31.37 | 31.45 | 31.04 | 31.08 | 30.58 | qfq | 8,021,000 | 249,740,998 | -0.80% |
| 2025-07-16 | 31.04 | 31.73 | 31.04 | 31.33 | 30.83 | qfq | 7,273,008 | 228,759,678 | 0.97% |
| 2025-07-15 | 31.61 | 31.62 | 30.78 | 31.03 | 30.54 | qfq | 8,383,760 | 260,796,185 | -1.80% |
| 2025-07-14 | 31.20 | 31.73 | 31.16 | 31.60 | 31.10 | qfq | 6,690,200 | 211,163,807 | 1.22% |
| 2025-07-11 | 31.40 | 31.57 | 31.14 | 31.22 | 30.72 | qfq | 6,760,752 | 211,755,200 | -0.35% |
| 2025-07-10 | 31.29 | 31.48 | 31.03 | 31.33 | 30.83 | qfq | 5,332,168 | 166,536,476 | 0.13% |
| 2025-07-09 | 31.23 | 31.44 | 31.21 | 31.29 | 30.79 | qfq | 4,355,037 | 136,314,612 | 0.13% |
| 2025-07-08 | 31.20 | 31.38 | 31.10 | 31.25 | 30.75 | qfq | 5,463,686 | 170,767,288 | 0.16% |
| 2025-07-07 | 31.57 | 31.57 | 31.10 | 31.20 | 30.70 | qfq | 7,479,982 | 233,990,570 | -1.76% |
| 2025-07-04 | 31.65 | 32.05 | 31.28 | 31.76 | 31.25 | qfq | 8,460,931 | 267,321,828 | -0.25% |
| 2025-07-03 | 31.81 | 32.12 | 31.61 | 31.84 | 31.33 | qfq | 5,397,032 | 171,667,512 | -0.38% |
| 2025-07-02 | 32.10 | 32.10 | 31.70 | 31.96 | 31.45 | qfq | 5,684,409 | 181,250,030 | -0.71% |
| 2025-07-01 | 32.50 | 32.55 | 32.13 | 32.19 | 31.68 | qfq | 6,529,551 | 210,645,979 | -0.98% |
| 2025-06-30 | 32.70 | 32.88 | 32.16 | 32.51 | 31.99 | qfq | 11,844,134 | 384,183,097 | -1.10% |
| 2025-06-27 | 35.80 | 35.80 | 32.84 | 32.87 | 32.35 | qfq | 19,911,806 | 675,239,201 | 0.12% |
| 2025-06-26 | 33.49 | 33.49 | 32.80 | 32.83 | 32.31 | qfq | 6,904,800 | 227,769,836 | -1.71% |
| 2025-06-25 | 32.86 | 33.43 | 32.75 | 33.40 | 32.87 | qfq | 8,896,020 | 295,675,192 | 1.64% |
| 2025-06-24 | 32.23 | 33.15 | 32.21 | 32.86 | 32.34 | qfq | 10,383,450 | 339,589,302 | 3.37% |
| 2025-06-23 | 31.50 | 31.99 | 31.25 | 31.79 | 31.28 | qfq | 4,386,864 | 138,855,552 | 0.89% |
| 2025-06-20 | 31.70 | 31.94 | 31.40 | 31.51 | 31.01 | qfq | 4,383,805 | 138,416,944 | -0.66% |
| 2025-06-19 | 31.99 | 32.48 | 31.60 | 31.72 | 31.21 | qfq | 5,252,400 | 168,012,763 | -0.75% |
| 2025-06-18 | 31.75 | 31.98 | 31.50 | 31.96 | 31.45 | qfq | 4,569,800 | 145,024,751 | 0.41% |
| 2025-06-17 | 32.00 | 32.12 | 31.66 | 31.83 | 31.32 | qfq | 4,145,433 | 131,802,911 | -0.47% |
| 2025-06-16 | 31.97 | 32.47 | 31.87 | 31.98 | 31.47 | qfq | 4,770,602 | 152,971,927 | 0.06% |
| 2025-06-13 | 32.89 | 32.89 | 31.71 | 31.96 | 31.45 | qfq | 8,559,906 | 274,546,253 | -3.03% |
| 2025-06-12 | 32.91 | 33.30 | 32.64 | 32.96 | 32.43 | qfq | 6,490,043 | 214,573,104 | -0.63% |
| 2025-06-11 | 31.75 | 33.55 | 31.75 | 33.17 | 32.64 | qfq | 14,504,006 | 476,957,603 | 5.54% |
| 2025-06-10 | 31.99 | 32.05 | 31.21 | 31.43 | 30.93 | qfq | 6,224,374 | 196,941,441 | -1.26% |
| 2025-06-09 | 31.95 | 32.51 | 31.70 | 31.83 | 31.32 | qfq | 6,591,586 | 211,720,131 | -0.28% |
| 2025-06-06 | 32.10 | 32.20 | 31.74 | 31.92 | 31.41 | qfq | 4,753,695 | 151,521,220 | -0.78% |
| 2025-06-05 | 31.91 | 32.24 | 31.76 | 32.17 | 31.66 | qfq | 5,118,085 | 164,265,279 | 0.78% |
| 2025-06-04 | 31.85 | 32.13 | 31.42 | 31.92 | 31.41 | qfq | 6,401,020 | 203,374,325 | 0.06% |
| 2025-06-03 | 33.24 | 33.25 | 31.80 | 31.90 | 31.39 | qfq | 10,426,099 | 335,658,336 | -3.80% |
| 2025-05-30 | 33.18 | 33.48 | 32.78 | 33.16 | 32.63 | qfq | 8,337,100 | 275,438,056 | -0.06% |
| 2025-05-29 | 32.68 | 33.56 | 32.60 | 33.18 | 32.65 | qfq | 9,263,700 | 307,372,209 | 1.59% |
| 2025-05-28 | 33.05 | 33.36 | 32.43 | 32.66 | 32.14 | qfq | 6,320,365 | 206,843,090 | -1.03% |
| 2025-05-27 | 33.40 | 33.48 | 32.79 | 33.00 | 32.47 | qfq | 8,695,100 | 287,705,724 | -0.84% |
| 2025-05-26 | 34.05 | 34.50 | 33.05 | 33.28 | 32.75 | qfq | 10,960,800 | 368,825,155 | -1.83% |
| 2025-05-23 | 34.83 | 35.34 | 33.88 | 33.90 | 33.36 | qfq | 16,256,546 | 559,702,268 | -3.42% |
| 2025-05-22 | 35.54 | 36.00 | 34.99 | 35.10 | 34.54 | qfq | 15,681,555 | 556,593,624 | -0.57% |
| 2025-05-21 | 35.28 | 35.46 | 34.81 | 35.30 | 34.74 | qfq | 13,484,920 | 473,624,284 | 0.20% |
| 2025-05-20 | 34.05 | 35.50 | 33.61 | 35.23 | 34.67 | qfq | 19,437,908 | 672,659,232 | 6.34% |
| 2025-05-19 | 32.34 | 33.38 | 31.56 | 33.13 | 32.60 | qfq | 11,939,234 | 388,197,302 | 2.54% |
| 2025-05-16 | 31.36 | 32.74 | 31.27 | 32.31 | 31.79 | qfq | 9,986,718 | 321,868,208 | 2.83% |
| 2025-05-15 | 31.75 | 31.78 | 31.23 | 31.42 | 30.92 | qfq | 3,463,435 | 108,913,681 | -1.35% |
| 2025-05-14 | 31.58 | 32.14 | 31.19 | 31.85 | 31.34 | qfq | 5,900,465 | 186,756,997 | 0.92% |
| 2025-05-13 | 32.12 | 32.18 | 31.41 | 31.56 | 31.06 | qfq | 5,491,060 | 174,370,828 | -0.91% |
| 2025-05-12 | 31.95 | 32.13 | 31.71 | 31.85 | 31.34 | qfq | 5,276,387 | 168,093,117 | -0.66% |
| 2025-05-09 | 32.35 | 32.50 | 31.59 | 32.06 | 31.08 | qfq | 5,037,600 | 161,244,350 | -0.77% |
| 2025-05-08 | 31.70 | 32.87 | 31.51 | 32.31 | 31.32 | qfq | 7,411,783 | 240,382,189 | 1.60% |
| 2025-05-07 | 32.33 | 32.70 | 31.48 | 31.80 | 30.82 | qfq | 9,188,503 | 294,564,865 | 0.35% |
| 2025-05-06 | 31.30 | 31.90 | 30.93 | 31.69 | 30.72 | qfq | 8,723,834 | 275,116,052 | 1.67% |
| 2025-04-30 | 29.82 | 31.45 | 29.50 | 31.17 | 30.21 | qfq | 11,341,106 | 348,005,944 | 4.95% |
| 2025-04-29 | 29.85 | 30.34 | 29.60 | 29.70 | 28.79 | qfq | 6,142,506 | 183,441,275 | -1.03% |
| 2025-04-28 | 30.50 | 30.50 | 29.45 | 30.01 | 29.09 | qfq | 10,193,243 | 304,911,774 | -4.40% |
| 2025-04-25 | 31.14 | 31.66 | 30.88 | 31.39 | 30.43 | qfq | 4,660,900 | 146,205,823 | 1.59% |
| 2025-04-24 | 30.91 | 31.50 | 30.73 | 30.90 | 29.95 | qfq | 5,163,510 | 160,322,409 | -0.39% |
| 2025-04-23 | 30.21 | 31.31 | 30.17 | 31.02 | 30.07 | qfq | 8,381,035 | 258,222,401 | 3.82% |
| 2025-04-22 | 30.14 | 30.28 | 29.81 | 29.88 | 28.96 | qfq | 6,185,477 | 185,457,086 | -2.64% |
| 2025-04-21 | 29.86 | 30.81 | 29.75 | 30.69 | 29.75 | qfq | 5,185,036 | 157,338,663 | 2.47% |
| 2025-04-18 | 29.69 | 30.19 | 29.55 | 29.95 | 29.03 | qfq | 2,940,789 | 87,713,303 | 0.91% |
| 2025-04-17 | 29.64 | 30.08 | 29.64 | 29.68 | 28.77 | qfq | 3,175,000 | 94,730,408 | -0.74% |
| 2025-04-16 | 30.25 | 30.25 | 29.38 | 29.90 | 28.98 | qfq | 4,327,630 | 129,050,763 | -1.09% |
| 2025-04-15 | 30.50 | 30.67 | 29.98 | 30.23 | 29.30 | qfq | 5,258,300 | 159,294,055 | -0.13% |
| 2025-04-14 | 30.31 | 30.69 | 29.90 | 30.27 | 29.34 | qfq | 8,336,860 | 252,756,013 | 1.78% |
| 2025-04-11 | 28.79 | 29.85 | 28.50 | 29.74 | 28.83 | qfq | 7,243,700 | 213,041,402 | 2.45% |
| 2025-04-10 | 28.98 | 29.97 | 28.86 | 29.03 | 28.14 | qfq | 10,882,998 | 318,342,818 | 3.68% |
| 2025-04-09 | 26.65 | 28.34 | 25.71 | 28.00 | 27.14 | qfq | 14,113,537 | 385,480,038 | 2.56% |
| 2025-04-08 | 28.30 | 29.00 | 26.44 | 27.30 | 26.46 | qfq | 19,561,656 | 531,493,034 | -6.67% |
| 2025-04-07 | 30.00 | 30.02 | 29.25 | 29.25 | 28.35 | qfq | 6,485,680 | 190,987,203 | -10.00% |
| 2025-04-03 | 33.89 | 33.90 | 32.33 | 32.50 | 31.50 | qfq | 12,005,112 | 395,882,083 | -5.28% |
| 2025-04-02 | 34.33 | 34.75 | 33.93 | 34.31 | 33.26 | qfq | 5,117,329 | 175,781,082 | -0.26% |
| 2025-04-01 | 35.35 | 35.89 | 34.30 | 34.40 | 33.34 | qfq | 10,596,301 | 369,715,200 | -2.60% |
| 2025-03-31 | 34.96 | 36.40 | 34.60 | 35.32 | 34.24 | qfq | 14,755,097 | 526,008,137 | 1.47% |
| 2025-03-28 | 34.73 | 35.25 | 34.55 | 34.81 | 33.74 | qfq | 6,094,120 | 212,552,365 | 0.93% |
| 2025-03-27 | 34.60 | 35.03 | 34.26 | 34.49 | 33.43 | qfq | 5,526,980 | 191,040,382 | -1.06% |
| 2025-03-26 | 34.97 | 35.45 | 34.68 | 34.86 | 33.79 | qfq | 5,193,420 | 181,839,115 | 0.00% |
| 2025-03-25 | 35.99 | 36.66 | 34.61 | 34.86 | 33.79 | qfq | 10,125,800 | 359,010,519 | -2.84% |
| 2025-03-24 | 34.96 | 36.18 | 34.93 | 35.88 | 34.78 | qfq | 12,555,991 | 447,787,702 | 2.90% |
| 2025-03-21 | 36.48 | 36.48 | 34.67 | 34.87 | 33.80 | qfq | 9,741,209 | 343,461,693 | -3.70% |
| 2025-03-20 | 35.90 | 36.69 | 35.60 | 36.21 | 35.10 | qfq | 9,059,112 | 327,418,718 | 0.14% |
| 2025-03-19 | 35.93 | 36.96 | 35.13 | 36.16 | 35.05 | qfq | 15,587,805 | 564,342,953 | 1.15% |
| 2025-03-18 | 35.65 | 36.00 | 35.35 | 35.75 | 34.65 | qfq | 6,792,856 | 242,240,454 | 0.31% |
| 2025-03-17 | 35.98 | 36.25 | 35.01 | 35.64 | 34.55 | qfq | 7,560,360 | 268,396,124 | -0.75% |
| 2025-03-14 | 34.86 | 36.00 | 34.63 | 35.91 | 34.81 | qfq | 7,787,393 | 276,257,199 | 3.25% |
| 2025-03-13 | 36.00 | 36.17 | 34.60 | 34.78 | 33.71 | qfq | 7,833,893 | 274,776,522 | -3.79% |
| 2025-03-12 | 35.69 | 37.15 | 35.67 | 36.15 | 35.04 | qfq | 13,128,640 | 478,962,234 | 2.87% |
| 2025-03-11 | 35.40 | 35.78 | 34.57 | 35.14 | 34.06 | qfq | 7,433,293 | 260,882,829 | -1.87% |
| 2025-03-10 | 35.70 | 36.10 | 35.15 | 35.81 | 34.71 | qfq | 9,790,206 | 348,352,491 | 1.88% |
| 2025-03-07 | 34.67 | 35.65 | 34.26 | 35.15 | 34.07 | qfq | 11,374,983 | 398,153,227 | 1.44% |
| 2025-03-06 | 34.12 | 35.38 | 33.73 | 34.65 | 33.59 | qfq | 13,034,900 | 451,573,149 | 1.97% |
| 2025-03-05 | 33.70 | 34.25 | 33.33 | 33.98 | 32.94 | qfq | 8,328,499 | 281,229,275 | 1.07% |
| 2025-03-04 | 33.06 | 34.10 | 32.76 | 33.62 | 32.59 | qfq | 9,960,423 | 334,674,679 | 1.39% |
| 2025-03-03 | 33.35 | 34.00 | 32.84 | 33.16 | 32.14 | qfq | 10,731,340 | 358,952,523 | -0.57% |
| 2025-02-28 | 35.40 | 35.48 | 33.15 | 33.35 | 32.33 | qfq | 12,463,440 | 424,115,622 | -5.66% |
| 2025-02-27 | 36.20 | 36.43 | 34.75 | 35.35 | 34.27 | qfq | 12,073,047 | 427,643,943 | -2.19% |
| 2025-02-26 | 36.31 | 36.93 | 35.83 | 36.14 | 35.03 | qfq | 12,190,507 | 444,009,298 | -0.77% |
| 2025-02-25 | 35.43 | 36.80 | 35.20 | 36.42 | 35.30 | qfq | 16,716,905 | 604,389,997 | 2.07% |
| 2025-02-24 | 36.94 | 36.97 | 35.38 | 35.68 | 34.59 | qfq | 18,241,324 | 655,227,447 | -3.20% |
| 2025-02-21 | 37.03 | 37.28 | 36.50 | 36.86 | 35.73 | qfq | 15,173,520 | 560,149,051 | -0.65% |
| 2025-02-20 | 37.19 | 37.70 | 36.48 | 37.10 | 35.96 | qfq | 14,473,290 | 534,487,187 | -0.13% |
| 2025-02-19 | 35.92 | 37.88 | 35.80 | 37.15 | 36.01 | qfq | 19,386,389 | 718,669,185 | 3.28% |
| 2025-02-18 | 36.77 | 36.98 | 35.58 | 35.97 | 34.87 | qfq | 15,054,189 | 546,735,835 | -2.57% |
| 2025-02-17 | 35.96 | 37.20 | 35.42 | 36.92 | 35.79 | qfq | 23,780,547 | 871,338,402 | 2.93% |
| 2025-02-14 | 34.94 | 36.92 | 34.94 | 35.87 | 34.77 | qfq | 18,805,782 | 676,637,324 | 2.31% |
| 2025-02-13 | 36.35 | 36.50 | 35.00 | 35.06 | 33.98 | qfq | 17,106,891 | 611,323,479 | -3.34% |
| 2025-02-12 | 34.16 | 36.70 | 33.95 | 36.27 | 35.16 | qfq | 30,888,893 | 1,104,191,164 | 4.83% |
| 2025-02-11 | 34.65 | 35.55 | 33.78 | 34.60 | 33.54 | qfq | 24,669,325 | 852,680,635 | -0.57% |
| 2025-02-10 | 34.74 | 34.99 | 33.56 | 34.80 | 33.73 | qfq | 26,097,405 | 895,717,257 | 2.05% |
| 2025-02-07 | 35.20 | 35.23 | 33.66 | 34.10 | 33.05 | qfq | 34,797,199 | 1,192,417,371 | 0.95% |
| 2025-02-06 | 30.59 | 33.78 | 30.59 | 33.78 | 32.74 | qfq | 24,586,504 | 800,160,921 | 10.00% |
| 2025-02-05 | 29.50 | 31.05 | 29.39 | 30.71 | 29.77 | qfq | 11,546,479 | 352,566,925 | 3.58% |
| 2025-01-27 | 30.07 | 30.34 | 29.65 | 29.65 | 28.74 | qfq | 5,632,500 | 168,397,754 | -1.40% |
| 2025-01-24 | 29.41 | 30.15 | 29.32 | 30.07 | 29.15 | qfq | 7,145,651 | 213,976,713 | 2.24% |
| 2025-01-23 | 30.20 | 30.46 | 29.40 | 29.41 | 28.51 | qfq | 7,590,977 | 226,676,387 | -1.97% |
| 2025-01-22 | 30.50 | 30.60 | 29.57 | 30.00 | 29.08 | qfq | 5,873,200 | 176,027,173 | -2.57% |
| 2025-01-21 | 30.31 | 30.96 | 29.81 | 30.79 | 29.85 | qfq | 7,553,887 | 230,222,078 | 1.79% |
| 2025-01-20 | 30.27 | 30.75 | 29.93 | 30.25 | 29.32 | qfq | 6,455,882 | 195,690,084 | 0.77% |
| 2025-01-17 | 29.94 | 30.40 | 29.51 | 30.02 | 29.10 | qfq | 5,218,000 | 156,203,549 | 0.27% |
| 2025-01-16 | 30.80 | 30.99 | 29.69 | 29.94 | 29.02 | qfq | 6,889,711 | 208,004,822 | -1.48% |
| 2025-01-15 | 31.25 | 31.40 | 30.29 | 30.39 | 29.46 | qfq | 5,970,926 | 183,360,944 | -2.75% |
| 2025-01-14 | 30.00 | 31.31 | 29.61 | 31.25 | 30.29 | qfq | 7,487,620 | 230,621,662 | 5.04% |
| 2025-01-13 | 29.42 | 30.65 | 29.20 | 29.75 | 28.84 | qfq | 6,058,500 | 181,599,850 | 0.61% |
| 2025-01-10 | 29.87 | 30.50 | 29.56 | 29.57 | 28.66 | qfq | 6,887,200 | 206,002,855 | -1.17% |
| 2025-01-09 | 29.52 | 30.25 | 29.50 | 29.92 | 29.00 | qfq | 5,396,882 | 161,393,113 | 0.03% |
| 2025-01-08 | 28.91 | 30.03 | 27.85 | 29.91 | 28.99 | qfq | 9,542,423 | 277,196,153 | 3.03% |
| 2025-01-07 | 29.10 | 29.40 | 28.73 | 29.03 | 28.14 | qfq | 6,273,559 | 182,237,378 | -0.41% |
| 2025-01-06 | 29.07 | 29.67 | 28.68 | 29.15 | 28.26 | qfq | 6,437,860 | 187,922,543 | 0.28% |
| 2025-01-03 | 29.91 | 30.15 | 28.95 | 29.07 | 28.18 | qfq | 5,535,888 | 163,591,791 | -2.25% |
| 2025-01-02 | 30.74 | 30.88 | 29.37 | 29.74 | 28.83 | qfq | 6,465,129 | 194,795,790 | -3.28% |
| 2024-12-31 | 31.60 | 31.79 | 30.75 | 30.75 | 29.81 | qfq | 6,142,100 | 191,670,804 | -3.30% |
| 2024-12-30 | 31.51 | 32.50 | 31.41 | 31.80 | 30.82 | qfq | 9,175,875 | 293,558,493 | 1.24% |
| 2024-12-27 | 32.18 | 32.20 | 31.30 | 31.41 | 30.45 | qfq | 7,303,221 | 231,816,971 | -2.30% |
| 2024-12-26 | 31.50 | 32.38 | 31.28 | 32.15 | 31.16 | qfq | 7,567,643 | 242,885,177 | 1.97% |
| 2024-12-25 | 31.27 | 32.25 | 30.99 | 31.53 | 30.56 | qfq | 7,087,380 | 224,138,928 | 0.83% |
| 2024-12-24 | 31.23 | 31.74 | 30.61 | 31.27 | 30.31 | qfq | 6,579,107 | 204,954,939 | 0.42% |
| 2024-12-23 | 32.53 | 32.82 | 31.01 | 31.14 | 30.18 | qfq | 8,783,632 | 279,360,002 | -3.35% |
| 2024-12-20 | 31.89 | 32.56 | 31.74 | 32.22 | 31.23 | qfq | 5,954,435 | 191,481,312 | 1.03% |
| 2024-12-19 | 31.66 | 32.10 | 31.09 | 31.89 | 30.91 | qfq | 5,274,520 | 166,642,104 | 0.60% |
| 2024-12-18 | 31.90 | 32.23 | 31.40 | 31.70 | 30.73 | qfq | 4,185,421 | 132,866,152 | -0.16% |
| 2024-12-17 | 31.37 | 32.25 | 31.31 | 31.75 | 30.78 | qfq | 4,967,446 | 158,212,371 | 0.92% |
| 2024-12-16 | 32.16 | 32.24 | 31.34 | 31.46 | 30.49 | qfq | 5,718,194 | 181,102,802 | -2.57% |
| 2024-12-13 | 32.21 | 32.73 | 31.82 | 32.29 | 31.30 | qfq | 6,890,987 | 222,406,565 | -0.34% |
| 2024-12-12 | 32.29 | 32.84 | 31.93 | 32.40 | 31.41 | qfq | 5,072,388 | 163,994,876 | 0.78% |
| 2024-12-11 | 32.40 | 32.59 | 31.93 | 32.15 | 31.16 | qfq | 5,925,813 | 190,450,257 | -0.99% |
| 2024-12-10 | 33.07 | 33.33 | 32.36 | 32.47 | 31.47 | qfq | 10,431,385 | 342,096,752 | 0.34% |
| 2024-12-09 | 31.49 | 32.65 | 31.01 | 32.36 | 31.37 | qfq | 10,658,364 | 342,556,694 | 3.32% |
| 2024-12-06 | 31.15 | 32.15 | 31.15 | 31.32 | 30.36 | qfq | 7,391,207 | 233,498,858 | 0.55% |
| 2024-12-05 | 30.73 | 31.65 | 30.50 | 31.15 | 30.19 | qfq | 4,402,144 | 137,083,470 | 0.71% |
| 2024-12-04 | 31.20 | 31.55 | 30.78 | 30.93 | 29.98 | qfq | 4,682,900 | 145,655,083 | -0.96% |
| 2024-12-03 | 31.35 | 31.59 | 31.02 | 31.23 | 30.27 | qfq | 4,501,000 | 140,589,945 | -0.29% |
| 2024-12-02 | 30.97 | 31.78 | 30.70 | 31.32 | 30.36 | qfq | 7,366,100 | 230,448,611 | 1.89% |
| 2024-11-29 | 30.19 | 31.18 | 29.87 | 30.74 | 29.80 | qfq | 6,592,829 | 201,823,170 | 2.13% |
| 2024-11-28 | 30.73 | 30.85 | 30.04 | 30.10 | 29.18 | qfq | 4,399,133 | 133,567,920 | -2.02% |
| 2024-11-27 | 29.70 | 30.75 | 29.26 | 30.72 | 29.78 | qfq | 5,397,716 | 161,842,643 | 2.37% |
| 2024-11-26 | 30.62 | 30.80 | 29.86 | 30.01 | 29.09 | qfq | 4,394,483 | 132,620,053 | -2.18% |
| 2024-11-25 | 30.68 | 31.25 | 29.90 | 30.68 | 29.74 | qfq | 5,732,525 | 175,092,200 | 0.82% |
| 2024-11-22 | 31.75 | 32.27 | 30.33 | 30.43 | 29.50 | qfq | 6,263,435 | 195,712,305 | -4.07% |
| 2024-11-21 | 32.35 | 32.38 | 31.40 | 31.72 | 30.75 | qfq | 6,397,014 | 203,912,490 | -1.92% |
| 2024-11-20 | 32.29 | 32.76 | 31.91 | 32.34 | 31.35 | qfq | 7,252,446 | 233,763,680 | -0.28% |
| 2024-11-19 | 31.57 | 32.49 | 31.39 | 32.43 | 31.43 | qfq | 6,261,842 | 200,727,253 | 4.38% |
| 2024-11-18 | 31.79 | 32.10 | 30.85 | 31.07 | 30.12 | qfq | 6,178,100 | 194,165,437 | -2.02% |
| 2024-11-15 | 32.47 | 32.74 | 31.60 | 31.71 | 30.74 | qfq | 5,517,500 | 177,192,387 | -2.64% |
| 2024-11-14 | 33.41 | 33.80 | 32.44 | 32.57 | 31.57 | qfq | 5,401,400 | 178,247,528 | -3.07% |
| 2024-11-13 | 33.66 | 33.86 | 32.74 | 33.60 | 32.57 | qfq | 6,723,500 | 224,206,100 | -1.09% |
| 2024-11-12 | 35.15 | 35.34 | 33.54 | 33.97 | 32.93 | qfq | 12,687,332 | 437,968,348 | -2.58% |
| 2024-11-11 | 33.01 | 34.95 | 32.40 | 34.87 | 33.80 | qfq | 13,706,487 | 468,800,364 | 5.96% |
| 2024-11-08 | 31.86 | 33.54 | 31.85 | 32.91 | 31.90 | qfq | 14,138,054 | 463,062,895 | 3.39% |
| 2024-11-07 | 31.50 | 31.88 | 31.02 | 31.83 | 30.85 | qfq | 7,984,357 | 251,487,241 | 0.41% |
| 2024-11-06 | 31.91 | 32.39 | 31.20 | 31.70 | 30.73 | qfq | 12,493,094 | 398,490,416 | 0.73% |
| 2024-11-05 | 30.78 | 31.82 | 30.11 | 31.47 | 30.50 | qfq | 12,296,679 | 383,906,629 | 2.21% |
| 2024-11-04 | 29.18 | 30.85 | 29.18 | 30.79 | 29.85 | qfq | 10,906,256 | 332,250,037 | 6.03% |
| 2024-11-01 | 29.52 | 29.89 | 29.02 | 29.04 | 28.15 | qfq | 9,181,484 | 269,748,128 | -2.52% |
| 2024-10-31 | 30.23 | 30.41 | 29.58 | 29.79 | 28.88 | qfq | 9,048,033 | 270,330,148 | -1.19% |
| 2024-10-30 | 29.98 | 31.12 | 29.72 | 30.15 | 29.22 | qfq | 9,975,100 | 301,801,024 | -1.57% |
| 2024-10-29 | 30.84 | 32.10 | 30.52 | 30.63 | 29.69 | qfq | 13,953,466 | 433,216,732 | -0.65% |
| 2024-10-28 | 31.00 | 31.11 | 30.58 | 30.83 | 29.88 | qfq | 7,639,720 | 234,881,357 | -0.74% |
| 2024-10-25 | 31.38 | 31.56 | 30.90 | 31.06 | 30.11 | qfq | 7,444,389 | 231,524,552 | -0.42% |
| 2024-10-24 | 31.78 | 32.00 | 30.91 | 31.19 | 30.23 | qfq | 5,839,589 | 182,691,722 | -1.36% |
| 2024-10-23 | 31.80 | 32.03 | 31.30 | 31.62 | 30.65 | qfq | 6,793,511 | 215,104,000 | -0.57% |
| 2024-10-22 | 31.70 | 32.37 | 31.51 | 31.80 | 30.82 | qfq | 10,707,377 | 341,108,913 | 0.44% |
| 2024-10-21 | 32.03 | 32.68 | 31.41 | 31.66 | 30.69 | qfq | 14,434,367 | 462,290,761 | 0.51% |
| 2024-10-18 | 30.23 | 32.25 | 30.20 | 31.50 | 30.53 | qfq | 15,796,755 | 493,518,743 | 3.48% |
| 2024-10-17 | 30.15 | 31.12 | 29.95 | 30.44 | 29.51 | qfq | 10,382,269 | 318,072,904 | 1.77% |
| 2024-10-16 | 29.80 | 30.44 | 29.20 | 29.91 | 28.99 | qfq | 9,700,995 | 289,008,564 | -0.27% |
| 2024-10-15 | 30.20 | 31.90 | 29.96 | 29.99 | 29.07 | qfq | 22,397,016 | 689,545,913 | 2.49% |
| 2024-10-14 | 28.55 | 29.40 | 28.02 | 29.26 | 28.36 | qfq | 9,713,684 | 279,124,763 | 1.60% |
| 2024-10-11 | 30.25 | 30.25 | 28.30 | 28.80 | 27.92 | qfq | 11,170,104 | 323,453,586 | -4.79% |
| 2024-10-10 | 30.39 | 31.35 | 29.80 | 30.25 | 29.32 | qfq | 15,275,442 | 466,185,779 | 0.20% |
| 2024-10-09 | 31.50 | 32.27 | 29.85 | 30.19 | 29.26 | qfq | 18,740,808 | 582,935,915 | -7.84% |
| 2024-10-08 | 33.32 | 33.33 | 30.07 | 32.76 | 31.75 | qfq | 20,821,333 | 668,020,544 | 8.12% |
| 2024-09-30 | 28.48 | 30.40 | 28.26 | 30.30 | 29.37 | qfq | 16,020,666 | 472,974,364 | 9.39% |
| 2024-09-27 | 26.58 | 28.38 | 26.48 | 27.70 | 26.85 | qfq | 11,933,177 | 328,045,437 | 5.12% |
| 2024-09-26 | 25.05 | 26.35 | 24.96 | 26.35 | 25.54 | qfq | 12,584,335 | 325,203,835 | 4.98% |
| 2024-09-25 | 25.38 | 26.12 | 25.04 | 25.10 | 24.33 | qfq | 10,447,793 | 267,605,932 | -0.59% |
| 2024-09-24 | 24.62 | 25.25 | 23.88 | 25.25 | 24.48 | qfq | 10,922,998 | 270,043,047 | 2.56% |
| 2024-09-23 | 24.37 | 24.90 | 24.32 | 24.62 | 23.86 | qfq | 4,531,227 | 111,496,599 | 0.24% |
| 2024-09-20 | 24.50 | 25.30 | 24.25 | 24.56 | 23.81 | qfq | 5,784,295 | 142,536,339 | 0.45% |
| 2024-09-19 | 24.25 | 24.82 | 24.13 | 24.45 | 23.70 | qfq | 5,150,806 | 125,940,538 | 1.41% |
| 2024-09-18 | 23.80 | 24.17 | 23.64 | 24.11 | 23.37 | qfq | 2,933,800 | 70,175,402 | 0.88% |
| 2024-09-13 | 24.21 | 24.46 | 23.80 | 23.90 | 23.17 | qfq | 3,908,032 | 93,711,859 | -1.24% |
| 2024-09-12 | 24.95 | 25.05 | 24.19 | 24.20 | 23.46 | qfq | 6,354,103 | 155,522,140 | -2.50% |
| 2024-09-11 | 24.66 | 25.08 | 24.45 | 24.82 | 24.06 | qfq | 4,442,229 | 110,255,720 | 0.04% |
| 2024-09-10 | 24.65 | 25.41 | 24.34 | 24.81 | 24.05 | qfq | 7,260,582 | 179,886,379 | 0.81% |
| 2024-09-09 | 24.27 | 25.00 | 24.18 | 24.61 | 23.85 | qfq | 6,585,060 | 162,043,904 | 0.33% |
| 2024-09-06 | 24.30 | 25.86 | 24.30 | 24.53 | 23.78 | qfq | 13,620,714 | 341,816,424 | 0.86% |
| 2024-09-05 | 23.90 | 24.60 | 23.90 | 24.32 | 23.57 | qfq | 5,293,400 | 128,520,153 | 1.76% |
| 2024-09-04 | 23.45 | 24.27 | 23.35 | 23.90 | 23.17 | qfq | 4,786,400 | 114,196,428 | 0.93% |
| 2024-09-03 | 23.03 | 23.84 | 23.03 | 23.68 | 22.95 | qfq | 4,498,863 | 105,923,962 | 2.69% |
| 2024-09-02 | 23.93 | 23.98 | 23.04 | 23.06 | 22.35 | qfq | 5,076,008 | 118,727,989 | -3.43% |
| 2024-08-30 | 23.42 | 24.34 | 23.13 | 23.88 | 23.15 | qfq | 6,947,461 | 166,515,247 | 1.96% |
| 2024-08-29 | 22.60 | 23.76 | 22.52 | 23.42 | 22.70 | qfq | 5,343,460 | 123,974,761 | 3.08% |
| 2024-08-28 | 22.88 | 23.01 | 22.54 | 22.72 | 22.02 | qfq | 3,456,200 | 78,642,905 | -0.79% |
| 2024-08-27 | 23.27 | 23.28 | 22.90 | 22.90 | 22.20 | qfq | 3,132,922 | 72,044,532 | -2.01% |
| 2024-08-26 | 23.24 | 23.49 | 23.12 | 23.37 | 22.65 | qfq | 3,132,929 | 73,036,618 | 0.69% |
| 2024-08-23 | 23.04 | 23.40 | 22.95 | 23.21 | 22.50 | qfq | 3,857,140 | 89,479,020 | 0.65% |
| 2024-08-22 | 23.59 | 23.77 | 23.02 | 23.06 | 22.35 | qfq | 4,782,564 | 111,146,572 | -2.41% |
| 2024-08-21 | 23.48 | 24.02 | 23.41 | 23.63 | 22.90 | qfq | 4,984,540 | 118,208,418 | 0.64% |
| 2024-08-20 | 24.37 | 24.40 | 23.36 | 23.48 | 22.76 | qfq | 6,208,671 | 146,458,281 | -3.10% |
| 2024-08-19 | 24.36 | 24.70 | 24.15 | 24.23 | 23.49 | qfq | 3,428,743 | 83,521,493 | -0.25% |
| 2024-08-16 | 24.45 | 24.64 | 24.25 | 24.29 | 23.54 | qfq | 3,518,100 | 85,970,286 | -0.57% |
| 2024-08-15 | 24.05 | 24.67 | 23.93 | 24.43 | 23.68 | qfq | 4,740,800 | 115,617,777 | 1.33% |
| 2024-08-14 | 24.19 | 24.42 | 23.98 | 24.11 | 23.37 | qfq | 3,301,651 | 79,944,197 | -0.62% |
| 2024-08-13 | 24.15 | 24.29 | 23.82 | 24.26 | 23.52 | qfq | 3,510,895 | 84,430,266 | 0.75% |
| 2024-08-12 | 24.25 | 24.50 | 24.00 | 24.08 | 23.34 | qfq | 3,160,400 | 76,524,413 | -1.23% |
| 2024-08-09 | 24.50 | 24.88 | 24.34 | 24.38 | 23.63 | qfq | 3,872,100 | 94,958,822 | -0.25% |
| 2024-08-08 | 24.51 | 24.58 | 23.80 | 24.44 | 23.69 | qfq | 5,432,501 | 131,348,650 | -0.41% |
| 2024-08-07 | 24.50 | 24.88 | 24.30 | 24.54 | 23.79 | qfq | 4,829,659 | 118,623,702 | 0.12% |
| 2024-08-06 | 24.50 | 24.76 | 24.29 | 24.51 | 23.76 | qfq | 5,637,092 | 138,013,189 | 1.45% |
| 2024-08-05 | 24.89 | 25.36 | 24.13 | 24.16 | 23.42 | qfq | 9,084,901 | 224,494,252 | -4.35% |
| 2024-08-02 | 25.98 | 26.10 | 25.25 | 25.26 | 24.48 | qfq | 9,033,010 | 231,944,408 | -4.17% |
| 2024-08-01 | 26.72 | 26.82 | 26.06 | 26.36 | 25.55 | qfq | 9,966,634 | 262,881,449 | -1.57% |
| 2024-07-31 | 26.00 | 26.84 | 25.92 | 26.78 | 25.96 | qfq | 10,010,467 | 265,456,313 | 2.88% |
| 2024-07-30 | 25.90 | 26.06 | 25.39 | 26.03 | 25.23 | qfq | 6,004,500 | 154,682,932 | -0.34% |
| 2024-07-29 | 26.52 | 26.59 | 25.94 | 26.12 | 25.32 | qfq | 7,428,376 | 194,607,516 | -1.47% |
| 2024-07-26 | 25.52 | 26.97 | 25.52 | 26.51 | 25.70 | qfq | 11,005,527 | 291,155,925 | 4.49% |
| 2024-07-25 | 25.41 | 26.04 | 25.01 | 25.37 | 24.59 | qfq | 8,336,888 | 212,690,428 | -0.59% |
| 2024-07-24 | 26.23 | 26.23 | 25.49 | 25.52 | 24.74 | qfq | 9,481,488 | 244,526,106 | -3.30% |
| 2024-07-23 | 27.68 | 27.89 | 26.36 | 26.39 | 25.58 | qfq | 9,325,200 | 251,606,261 | -4.87% |
| 2024-07-22 | 27.98 | 28.31 | 27.50 | 27.74 | 26.89 | qfq | 6,790,800 | 189,014,009 | -0.96% |
| 2024-07-19 | 28.20 | 28.69 | 27.95 | 28.01 | 27.15 | qfq | 7,626,700 | 216,185,992 | -1.09% |
| 2024-07-18 | 28.20 | 28.50 | 27.62 | 28.32 | 27.45 | qfq | 8,940,361 | 251,162,947 | -1.32% |
| 2024-07-17 | 29.75 | 29.75 | 28.64 | 28.70 | 27.82 | qfq | 10,575,574 | 307,349,623 | -3.53% |
| 2024-07-16 | 29.47 | 29.88 | 29.18 | 29.75 | 28.84 | qfq | 12,505,279 | 370,338,796 | 0.92% |
| 2024-07-15 | 29.70 | 30.47 | 29.35 | 29.48 | 28.58 | qfq | 16,845,548 | 502,267,886 | -0.91% |
| 2024-07-12 | 29.50 | 29.97 | 28.61 | 29.75 | 28.84 | qfq | 21,588,216 | 631,755,154 | -1.39% |
| 2024-07-11 | 30.00 | 30.20 | 29.01 | 30.17 | 29.24 | qfq | 23,742,720 | 705,418,826 | 4.36% |
| 2024-07-10 | 26.71 | 28.91 | 26.60 | 28.91 | 28.02 | qfq | 15,934,194 | 451,818,055 | 10.01% |
| 2024-07-09 | 24.74 | 26.48 | 24.68 | 26.28 | 25.47 | qfq | 9,640,440 | 248,030,717 | 6.74% |
| 2024-07-08 | 25.65 | 25.90 | 24.42 | 24.62 | 23.86 | qfq | 8,597,900 | 214,721,445 | -4.54% |
| 2024-07-05 | 25.51 | 25.90 | 25.12 | 25.79 | 25.00 | qfq | 5,599,464 | 142,763,181 | 1.42% |
| 2024-07-04 | 25.61 | 26.36 | 25.32 | 25.43 | 24.65 | qfq | 4,858,381 | 125,622,876 | -0.74% |
| 2024-07-03 | 26.09 | 26.31 | 25.60 | 25.62 | 24.83 | qfq | 4,497,181 | 116,254,137 | -2.21% |
| 2024-07-02 | 26.76 | 27.22 | 26.04 | 26.20 | 25.40 | qfq | 4,996,062 | 132,572,240 | -2.09% |
| 2024-07-01 | 26.83 | 26.95 | 25.93 | 26.76 | 25.94 | qfq | 4,450,522 | 117,579,267 | 0.00% |
| 2024-06-28 | 26.50 | 27.20 | 26.38 | 26.76 | 25.94 | qfq | 4,184,494 | 112,520,785 | 0.94% |
| 2024-06-27 | 27.80 | 27.90 | 26.50 | 26.51 | 25.70 | qfq | 5,278,500 | 142,699,600 | -4.61% |
| 2024-06-26 | 27.00 | 27.89 | 26.50 | 27.79 | 26.94 | qfq | 6,100,600 | 166,071,960 | 1.87% |
| 2024-06-25 | 27.06 | 27.97 | 27.00 | 27.28 | 26.44 | qfq | 6,262,260 | 171,709,998 | 0.52% |
| 2024-06-24 | 28.23 | 28.25 | 27.09 | 27.14 | 26.31 | qfq | 4,746,700 | 131,124,431 | -3.86% |
| 2024-06-21 | 27.94 | 28.68 | 27.54 | 28.23 | 27.36 | qfq | 4,284,987 | 121,060,457 | 0.89% |
| 2024-06-20 | 28.66 | 28.66 | 27.87 | 27.98 | 27.12 | qfq | 4,707,165 | 132,720,721 | -2.34% |
| 2024-06-19 | 28.99 | 29.01 | 28.43 | 28.65 | 27.77 | qfq | 5,625,287 | 161,493,934 | -1.68% |
| 2024-06-18 | 28.27 | 29.28 | 28.13 | 29.14 | 27.91 | qfq | 6,908,271 | 200,168,189 | 3.04% |
| 2024-06-17 | 27.46 | 28.49 | 27.30 | 28.28 | 27.08 | qfq | 4,986,659 | 140,517,045 | 2.69% |
| 2024-06-14 | 27.68 | 27.73 | 26.95 | 27.54 | 26.37 | qfq | 4,222,801 | 115,429,606 | -0.86% |
| 2024-06-13 | 27.81 | 28.02 | 27.25 | 27.78 | 26.60 | qfq | 3,660,257 | 101,309,255 | 0.00% |
| 2024-06-12 | 27.42 | 28.05 | 27.33 | 27.78 | 26.60 | qfq | 3,985,100 | 111,048,760 | 1.31% |
| 2024-06-11 | 26.95 | 27.53 | 26.66 | 27.42 | 26.26 | qfq | 3,772,675 | 102,232,310 | 0.44% |
| 2024-06-07 | 27.62 | 27.88 | 27.03 | 27.30 | 26.14 | qfq | 3,917,001 | 107,494,376 | -0.47% |
| 2024-06-06 | 28.28 | 28.33 | 27.34 | 27.43 | 26.27 | qfq | 7,252,927 | 200,909,662 | -3.48% |
| 2024-06-05 | 28.07 | 28.83 | 27.82 | 28.42 | 27.22 | qfq | 9,221,305 | 262,703,990 | 2.53% |
| 2024-06-04 | 27.41 | 27.83 | 27.00 | 27.72 | 26.55 | qfq | 4,658,060 | 128,062,805 | 0.54% |
| 2024-06-03 | 27.34 | 28.04 | 27.34 | 27.57 | 26.40 | qfq | 5,328,816 | 147,613,402 | 0.58% |
| 2024-05-31 | 26.88 | 27.86 | 26.88 | 27.41 | 26.25 | qfq | 5,531,240 | 151,930,381 | 1.86% |
| 2024-05-30 | 26.60 | 27.10 | 26.42 | 26.91 | 25.77 | qfq | 4,142,315 | 111,281,838 | 1.01% |
| 2024-05-29 | 26.21 | 27.08 | 26.21 | 26.64 | 25.51 | qfq | 4,946,100 | 131,337,660 | 1.14% |
| 2024-05-28 | 26.68 | 26.92 | 26.24 | 26.34 | 25.23 | qfq | 4,507,900 | 119,700,132 | -1.05% |
| 2024-05-27 | 26.96 | 27.07 | 26.09 | 26.62 | 25.49 | qfq | 5,468,000 | 144,232,262 | -0.11% |
| 2024-05-24 | 27.07 | 27.23 | 26.58 | 26.65 | 25.52 | qfq | 4,269,294 | 114,648,420 | -1.30% |
| 2024-05-23 | 27.96 | 27.96 | 26.88 | 27.00 | 25.86 | qfq | 5,328,316 | 144,887,001 | -3.43% |
| 2024-05-22 | 28.03 | 28.10 | 27.50 | 27.96 | 26.78 | qfq | 4,285,123 | 119,234,548 | 0.22% |
| 2024-05-21 | 28.61 | 28.79 | 27.83 | 27.90 | 26.72 | qfq | 6,186,436 | 173,446,094 | -3.16% |
| 2024-05-20 | 28.62 | 29.06 | 28.43 | 28.81 | 27.59 | qfq | 3,686,300 | 106,100,760 | 0.42% |
| 2024-05-17 | 28.21 | 28.73 | 28.10 | 28.69 | 27.48 | qfq | 4,478,720 | 127,503,299 | 1.70% |
| 2024-05-16 | 28.72 | 29.00 | 28.11 | 28.21 | 27.02 | qfq | 7,021,974 | 199,745,029 | -1.71% |
| 2024-05-15 | 29.16 | 29.60 | 28.63 | 28.70 | 27.49 | qfq | 5,434,016 | 157,490,221 | -2.71% |
| 2024-05-14 | 29.35 | 29.97 | 29.34 | 29.50 | 28.25 | qfq | 4,754,900 | 140,737,743 | 0.00% |
| 2024-05-13 | 29.40 | 30.28 | 29.01 | 29.50 | 28.25 | qfq | 6,050,992 | 179,347,701 | -1.30% |
| 2024-05-10 | 30.02 | 30.25 | 29.50 | 29.89 | 28.62 | qfq | 5,828,185 | 174,001,588 | -1.35% |
| 2024-05-09 | 30.20 | 30.45 | 29.90 | 30.30 | 29.02 | qfq | 6,001,445 | 181,282,029 | 0.97% |
| 2024-05-08 | 30.80 | 31.25 | 30.00 | 30.01 | 28.74 | qfq | 9,495,178 | 288,031,622 | -3.88% |
| 2024-05-07 | 30.85 | 31.26 | 30.60 | 31.22 | 29.90 | qfq | 6,362,229 | 197,472,473 | 0.13% |
| 2024-05-06 | 31.80 | 31.88 | 30.93 | 31.18 | 29.86 | qfq | 9,657,841 | 303,096,046 | -0.10% |
| 2024-04-30 | 31.02 | 31.50 | 30.56 | 31.21 | 29.89 | qfq | 11,204,619 | 348,366,054 | 2.13% |
| 2024-04-29 | 30.80 | 31.32 | 30.20 | 30.56 | 29.27 | qfq | 12,750,750 | 392,290,650 | 3.24% |
| 2024-04-26 | 28.85 | 29.72 | 28.83 | 29.60 | 28.35 | qfq | 7,539,173 | 221,628,392 | 2.14% |
| 2024-04-25 | 29.10 | 29.50 | 28.83 | 28.98 | 27.75 | qfq | 5,793,967 | 168,685,231 | -0.58% |
| 2024-04-24 | 28.69 | 29.39 | 28.30 | 29.15 | 27.92 | qfq | 8,557,985 | 247,982,188 | 2.60% |
| 2024-04-23 | 28.18 | 28.50 | 27.77 | 28.41 | 27.21 | qfq | 5,311,421 | 149,876,156 | 0.74% |
| 2024-04-22 | 27.70 | 28.60 | 27.30 | 28.20 | 27.01 | qfq | 6,787,419 | 190,692,751 | 0.75% |
| 2024-04-19 | 28.48 | 28.49 | 27.71 | 27.99 | 26.81 | qfq | 7,227,119 | 202,869,477 | -1.96% |
| 2024-04-18 | 28.69 | 29.68 | 28.15 | 28.55 | 27.34 | qfq | 10,737,491 | 311,256,283 | -0.87% |
| 2024-04-17 | 28.00 | 28.85 | 27.70 | 28.80 | 27.58 | qfq | 9,494,023 | 268,544,557 | 4.31% |
| 2024-04-16 | 29.00 | 29.02 | 27.61 | 27.61 | 26.44 | qfq | 10,000,910 | 281,400,426 | -4.89% |
| 2024-04-15 | 28.36 | 29.63 | 28.08 | 29.03 | 27.80 | qfq | 13,672,360 | 395,863,639 | 1.61% |
| 2024-04-12 | 29.53 | 29.96 | 28.51 | 28.57 | 27.36 | qfq | 17,370,133 | 504,835,900 | 2.11% |
| 2024-04-11 | 27.74 | 28.51 | 27.60 | 27.98 | 26.80 | qfq | 8,639,007 | 242,389,726 | -0.07% |
| 2024-04-10 | 28.55 | 28.55 | 27.70 | 28.00 | 26.81 | qfq | 9,747,887 | 273,432,512 | -3.61% |
| 2024-04-09 | 28.50 | 29.31 | 28.22 | 29.05 | 27.82 | qfq | 15,257,784 | 437,718,024 | -0.10% |
| 2024-04-08 | 27.50 | 29.49 | 27.50 | 29.08 | 27.85 | qfq | 19,504,219 | 562,673,701 | 6.05% |
| 2024-04-03 | 28.26 | 28.33 | 26.98 | 27.42 | 26.26 | qfq | 11,685,251 | 320,068,814 | -3.52% |
| 2024-04-02 | 28.63 | 28.99 | 28.17 | 28.42 | 27.22 | qfq | 18,417,715 | 524,159,997 | 1.00% |
| 2024-04-01 | 26.50 | 28.14 | 26.43 | 28.14 | 26.95 | qfq | 13,018,158 | 361,092,870 | 10.01% |
| 2024-03-29 | 25.68 | 26.15 | 25.16 | 25.58 | 24.50 | qfq | 4,606,033 | 117,683,002 | 0.79% |
| 2024-03-28 | 24.96 | 25.79 | 24.90 | 25.38 | 24.31 | qfq | 4,804,219 | 121,932,184 | 1.68% |
| 2024-03-27 | 26.52 | 26.60 | 24.94 | 24.96 | 23.90 | qfq | 6,843,036 | 175,157,157 | -5.49% |
| 2024-03-26 | 25.83 | 26.71 | 25.65 | 26.41 | 25.29 | qfq | 7,348,092 | 193,135,923 | 1.66% |
| 2024-03-25 | 25.88 | 26.99 | 25.82 | 25.98 | 24.88 | qfq | 9,270,296 | 244,570,965 | -0.54% |
| 2024-03-22 | 26.50 | 26.50 | 25.82 | 26.12 | 25.01 | qfq | 7,007,054 | 182,826,344 | -1.47% |
| 2024-03-21 | 26.60 | 26.68 | 26.09 | 26.51 | 25.39 | qfq | 7,332,711 | 193,877,035 | -1.01% |
| 2024-03-20 | 26.80 | 27.05 | 26.27 | 26.78 | 25.65 | qfq | 12,558,730 | 334,608,899 | -2.19% |
| 2024-03-19 | 27.40 | 28.10 | 27.06 | 27.38 | 26.22 | qfq | 10,328,262 | 284,926,050 | -0.22% |
| 2024-03-18 | 26.96 | 27.64 | 26.77 | 27.44 | 26.28 | qfq | 11,619,354 | 316,896,820 | 2.54% |
| 2024-03-15 | 26.02 | 26.87 | 25.81 | 26.76 | 25.63 | qfq | 7,373,919 | 194,702,295 | 2.02% |
| 2024-03-14 | 26.46 | 26.93 | 25.81 | 26.23 | 25.12 | qfq | 8,138,058 | 213,749,835 | -0.83% |
| 2024-03-13 | 26.60 | 27.15 | 26.20 | 26.45 | 25.33 | qfq | 12,732,262 | 340,118,260 | -0.56% |
| 2024-03-12 | 25.43 | 26.62 | 25.31 | 26.60 | 25.47 | qfq | 15,977,770 | 418,385,538 | 5.35% |
| 2024-03-11 | 24.53 | 25.48 | 24.45 | 25.25 | 24.18 | qfq | 6,519,527 | 162,987,078 | 1.98% |
| 2024-03-08 | 24.62 | 24.86 | 24.24 | 24.76 | 23.71 | qfq | 4,847,157 | 119,108,758 | 0.77% |
| 2024-03-07 | 25.11 | 25.66 | 24.55 | 24.57 | 23.53 | qfq | 6,600,377 | 165,789,057 | -1.92% |
| 2024-03-06 | 25.00 | 25.56 | 24.81 | 25.05 | 23.99 | qfq | 5,583,685 | 140,502,132 | -0.12% |
| 2024-03-05 | 25.01 | 25.64 | 24.48 | 25.08 | 24.02 | qfq | 7,239,274 | 180,721,430 | -0.91% |
| 2024-03-04 | 25.49 | 25.95 | 25.09 | 25.31 | 24.24 | qfq | 7,307,185 | 185,503,826 | -1.21% |
| 2024-03-01 | 25.44 | 25.68 | 25.10 | 25.62 | 24.54 | qfq | 8,977,980 | 228,364,920 | 1.71% |
| 2024-02-29 | 23.66 | 25.19 | 23.66 | 25.19 | 24.12 | qfq | 11,817,479 | 292,601,273 | 4.78% |
| 2024-02-28 | 25.73 | 26.15 | 24.00 | 24.04 | 23.02 | qfq | 16,411,120 | 414,675,115 | -6.75% |
| 2024-02-27 | 24.64 | 25.87 | 24.50 | 25.78 | 24.69 | qfq | 14,023,352 | 356,979,908 | 3.58% |
| 2024-02-26 | 24.30 | 25.46 | 24.12 | 24.89 | 23.84 | qfq | 15,146,965 | 375,879,870 | 3.41% |
| 2024-02-23 | 23.38 | 24.16 | 22.91 | 24.07 | 23.05 | qfq | 14,367,224 | 339,193,053 | 3.93% |
| 2024-02-22 | 22.80 | 23.50 | 22.74 | 23.16 | 22.18 | qfq | 10,114,248 | 233,851,738 | 0.70% |
| 2024-02-21 | 21.73 | 23.80 | 21.67 | 23.00 | 22.03 | qfq | 16,565,391 | 382,564,211 | 4.40% |
| 2024-02-20 | 22.19 | 22.23 | 21.72 | 22.03 | 21.10 | qfq | 9,431,764 | 207,131,965 | -1.17% |
| 2024-02-19 | 22.85 | 23.00 | 21.82 | 22.29 | 21.35 | qfq | 16,386,341 | 365,018,334 | -3.55% |
| 2024-02-08 | 22.34 | 23.65 | 22.11 | 23.11 | 22.13 | qfq | 12,422,227 | 287,388,615 | 2.53% |
| 2024-02-07 | 21.23 | 23.06 | 21.23 | 22.54 | 21.59 | qfq | 12,215,204 | 276,113,248 | 7.54% |
| 2024-02-06 | 18.98 | 20.96 | 18.45 | 20.96 | 20.07 | qfq | 9,415,514 | 189,017,806 | 10.03% |
| 2024-02-05 | 20.40 | 20.60 | 18.72 | 19.05 | 18.24 | qfq | 9,391,148 | 181,922,322 | -8.41% |
| 2024-02-02 | 21.90 | 22.36 | 19.90 | 20.80 | 19.92 | qfq | 6,807,291 | 143,426,381 | -5.54% |
| 2024-02-01 | 21.40 | 22.62 | 21.28 | 22.02 | 21.09 | qfq | 6,583,497 | 144,774,253 | 1.38% |
| 2024-01-31 | 22.80 | 23.00 | 21.66 | 21.72 | 20.80 | qfq | 7,811,194 | 172,620,171 | -4.99% |
| 2024-01-30 | 23.49 | 23.88 | 22.86 | 22.86 | 21.89 | qfq | 4,659,155 | 108,688,251 | -2.35% |
| 2024-01-29 | 23.98 | 24.35 | 23.37 | 23.41 | 22.42 | qfq | 4,715,290 | 111,877,734 | -2.38% |
| 2024-01-26 | 25.03 | 25.19 | 23.97 | 23.98 | 22.97 | qfq | 7,887,964 | 192,769,728 | -5.22% |
| 2024-01-25 | 24.56 | 25.36 | 24.18 | 25.30 | 24.23 | qfq | 5,926,332 | 147,874,219 | 3.01% |
| 2024-01-24 | 24.86 | 25.03 | 23.66 | 24.56 | 23.52 | qfq | 5,469,429 | 132,952,794 | -0.69% |
| 2024-01-23 | 24.29 | 24.88 | 24.29 | 24.73 | 23.68 | qfq | 5,758,498 | 141,628,570 | 1.23% |
| 2024-01-22 | 25.97 | 25.97 | 24.00 | 24.43 | 23.40 | qfq | 6,811,642 | 170,239,057 | -6.00% |
| 2024-01-19 | 26.50 | 26.73 | 25.98 | 25.99 | 24.89 | qfq | 4,004,446 | 105,384,241 | -3.31% |
| 2024-01-18 | 26.00 | 26.88 | 25.34 | 26.88 | 25.74 | qfq | 7,534,101 | 194,760,310 | 2.95% |
| 2024-01-17 | 27.19 | 27.25 | 26.10 | 26.11 | 25.00 | qfq | 5,221,794 | 138,923,841 | -4.18% |
| 2024-01-16 | 27.49 | 27.66 | 27.01 | 27.25 | 26.10 | qfq | 5,150,366 | 140,461,995 | -0.62% |
| 2024-01-15 | 28.07 | 28.11 | 27.35 | 27.42 | 26.26 | qfq | 4,985,820 | 137,712,584 | -2.28% |
| 2024-01-12 | 28.47 | 28.70 | 28.04 | 28.06 | 26.87 | qfq | 3,526,130 | 100,025,638 | -1.82% |
| 2024-01-11 | 27.65 | 28.85 | 27.50 | 28.58 | 27.37 | qfq | 5,988,558 | 168,923,673 | 2.88% |
| 2024-01-10 | 28.49 | 28.50 | 27.60 | 27.78 | 26.60 | qfq | 6,754,530 | 188,395,252 | -2.42% |
| 2024-01-09 | 29.16 | 29.42 | 28.32 | 28.47 | 27.27 | qfq | 7,159,212 | 205,855,169 | -2.03% |
| 2024-01-08 | 29.40 | 29.91 | 28.57 | 29.06 | 27.83 | qfq | 6,843,582 | 200,089,242 | -1.69% |
| 2024-01-05 | 30.42 | 30.54 | 29.40 | 29.56 | 28.31 | qfq | 8,157,568 | 244,581,071 | -2.54% |
| 2024-01-04 | 31.20 | 31.75 | 29.85 | 30.33 | 29.05 | qfq | 13,015,833 | 395,436,226 | -4.89% |
| 2024-01-03 | 34.00 | 34.10 | 31.05 | 31.89 | 30.54 | qfq | 13,215,582 | 424,971,388 | -6.51% |
| 2024-01-02 | 35.11 | 35.18 | 34.11 | 34.11 | 32.67 | qfq | 5,993,621 | 206,761,259 | -3.23% |
| 2023-12-29 | 34.39 | 35.40 | 34.26 | 35.25 | 33.76 | qfq | 8,406,070 | 294,168,501 | 1.97% |
| 2023-12-28 | 34.05 | 34.80 | 33.80 | 34.57 | 33.11 | qfq | 7,084,837 | 243,956,749 | 0.90% |
| 2023-12-27 | 34.00 | 34.58 | 33.60 | 34.26 | 32.81 | qfq | 4,198,256 | 142,735,887 | 0.00% |
| 2023-12-26 | 34.72 | 34.72 | 33.36 | 34.26 | 32.81 | qfq | 6,382,551 | 217,044,605 | -2.00% |
| 2023-12-25 | 33.27 | 34.98 | 33.12 | 34.96 | 33.48 | qfq | 7,420,210 | 254,762,949 | 4.48% |
| 2023-12-22 | 33.55 | 34.01 | 33.08 | 33.46 | 32.04 | qfq | 4,411,440 | 147,745,711 | -0.33% |
| 2023-12-21 | 33.02 | 33.97 | 32.97 | 33.57 | 32.15 | qfq | 5,164,442 | 172,913,281 | 1.18% |
| 2023-12-20 | 34.41 | 34.86 | 33.00 | 33.18 | 31.78 | qfq | 6,973,325 | 235,055,688 | -3.21% |
| 2023-12-19 | 34.05 | 34.53 | 33.60 | 34.28 | 32.83 | qfq | 4,345,538 | 148,431,286 | 0.68% |
| 2023-12-18 | 34.50 | 35.14 | 33.92 | 34.05 | 32.61 | qfq | 5,886,519 | 202,345,659 | -2.66% |
| 2023-12-15 | 34.78 | 35.39 | 34.50 | 34.98 | 33.50 | qfq | 7,155,672 | 250,852,288 | 0.52% |
| 2023-12-14 | 34.60 | 35.49 | 34.40 | 34.80 | 33.33 | qfq | 7,473,516 | 261,024,051 | 0.43% |
| 2023-12-13 | 34.48 | 34.85 | 33.81 | 34.65 | 33.18 | qfq | 7,098,995 | 244,457,045 | 0.41% |
| 2023-12-12 | 34.61 | 35.19 | 34.37 | 34.51 | 33.05 | qfq | 7,801,415 | 271,321,268 | -0.83% |
| 2023-12-11 | 33.36 | 34.88 | 33.03 | 34.80 | 33.33 | qfq | 9,470,981 | 325,168,849 | 3.94% |
| 2023-12-08 | 33.55 | 33.65 | 32.80 | 33.48 | 32.06 | qfq | 5,418,136 | 180,415,409 | -0.65% |
| 2023-12-07 | 33.07 | 33.87 | 32.51 | 33.70 | 32.27 | qfq | 7,411,409 | 247,673,484 | 1.54% |
| 2023-12-06 | 33.18 | 33.69 | 33.00 | 33.19 | 31.79 | qfq | 6,962,676 | 232,078,799 | 0.33% |
| 2023-12-05 | 34.30 | 34.30 | 33.05 | 33.08 | 31.68 | qfq | 8,596,142 | 288,712,221 | -4.28% |
| 2023-12-04 | 34.53 | 35.01 | 34.40 | 34.56 | 33.10 | qfq | 8,535,281 | 295,730,057 | 0.17% |
| 2023-12-01 | 34.67 | 34.97 | 33.98 | 34.50 | 33.04 | qfq | 10,733,366 | 369,660,959 | -0.49% |
| 2023-11-30 | 35.30 | 36.02 | 34.29 | 34.67 | 33.20 | qfq | 15,571,896 | 543,834,081 | -3.32% |
| 2023-11-29 | 36.70 | 37.26 | 35.78 | 35.86 | 34.34 | qfq | 16,525,477 | 603,892,242 | -1.62% |
| 2023-11-28 | 36.48 | 37.37 | 35.82 | 36.45 | 34.91 | qfq | 20,644,672 | 754,090,200 | -1.25% |
| 2023-11-27 | 36.10 | 38.80 | 34.60 | 36.91 | 35.35 | qfq | 32,394,824 | 1,180,321,181 | 4.12% |
| 2023-11-24 | 35.88 | 35.88 | 34.30 | 35.45 | 33.95 | qfq | 23,441,898 | 819,259,062 | -0.08% |
| 2023-11-23 | 32.09 | 35.48 | 32.01 | 35.48 | 33.98 | qfq | 30,372,492 | 1,058,026,087 | 10.02% |
| 2023-11-22 | 33.11 | 33.42 | 32.10 | 32.25 | 30.89 | qfq | 6,394,089 | 208,802,958 | -3.24% |
| 2023-11-21 | 33.91 | 34.09 | 33.30 | 33.33 | 31.92 | qfq | 6,535,480 | 219,427,183 | -1.91% |
| 2023-11-20 | 33.75 | 34.30 | 33.53 | 33.98 | 32.54 | qfq | 10,159,210 | 344,595,718 | 0.68% |
| 2023-11-17 | 32.55 | 33.77 | 32.27 | 33.75 | 32.32 | qfq | 10,909,165 | 364,254,903 | 2.80% |
| 2023-11-16 | 33.45 | 33.77 | 32.70 | 32.83 | 31.44 | qfq | 7,405,120 | 245,581,691 | -1.11% |
| 2023-11-15 | 32.84 | 33.33 | 32.37 | 33.20 | 31.79 | qfq | 10,626,365 | 349,979,990 | 1.53% |
| 2023-11-14 | 32.09 | 32.70 | 31.78 | 32.70 | 31.32 | qfq | 7,622,629 | 246,955,316 | 1.90% |
| 2023-11-13 | 32.37 | 32.45 | 31.69 | 32.09 | 30.73 | qfq | 6,423,393 | 205,514,786 | -0.19% |
| 2023-11-10 | 32.27 | 32.50 | 31.98 | 32.15 | 30.79 | qfq | 5,006,664 | 161,076,996 | -0.46% |
| 2023-11-09 | 33.28 | 33.28 | 31.97 | 32.30 | 30.93 | qfq | 9,093,194 | 294,286,879 | -3.12% |
| 2023-11-08 | 34.05 | 34.16 | 32.80 | 33.34 | 31.93 | qfq | 10,310,853 | 344,864,068 | -1.91% |
| 2023-11-07 | 34.18 | 34.43 | 33.59 | 33.99 | 32.55 | qfq | 9,960,843 | 338,046,217 | -1.36% |
| 2023-11-06 | 34.50 | 34.69 | 33.65 | 34.46 | 33.00 | qfq | 10,605,545 | 363,103,454 | 1.26% |
| 2023-11-03 | 33.73 | 34.46 | 33.28 | 34.03 | 32.59 | qfq | 8,064,247 | 274,048,220 | 2.78% |
| 2023-11-02 | 33.66 | 34.00 | 33.01 | 33.11 | 31.71 | qfq | 5,920,600 | 198,516,662 | -0.75% |
| 2023-11-01 | 33.18 | 33.96 | 32.86 | 33.36 | 31.95 | qfq | 6,731,983 | 225,997,851 | 0.21% |
| 2023-10-31 | 34.12 | 34.12 | 33.14 | 33.29 | 31.88 | qfq | 7,194,365 | 240,592,538 | -2.66% |
| 2023-10-30 | 33.33 | 34.40 | 33.10 | 34.20 | 32.75 | qfq | 10,584,980 | 357,852,856 | 2.06% |
| 2023-10-27 | 33.70 | 34.50 | 33.28 | 33.51 | 32.09 | qfq | 11,496,908 | 389,239,346 | -0.36% |
| 2023-10-26 | 32.00 | 33.63 | 31.50 | 33.63 | 32.21 | qfq | 9,888,984 | 324,437,387 | 4.12% |
| 2023-10-25 | 32.05 | 33.19 | 31.76 | 32.30 | 30.93 | qfq | 7,445,807 | 242,557,503 | 0.84% |
| 2023-10-24 | 31.75 | 32.56 | 30.30 | 32.03 | 30.67 | qfq | 7,137,312 | 227,195,733 | 1.42% |
| 2023-10-23 | 32.17 | 32.72 | 31.20 | 31.58 | 30.24 | qfq | 6,617,259 | 211,424,730 | -1.99% |
| 2023-10-20 | 32.58 | 33.14 | 32.16 | 32.22 | 30.86 | qfq | 6,363,969 | 207,421,183 | -1.86% |
| 2023-10-19 | 33.88 | 33.88 | 32.70 | 32.83 | 31.44 | qfq | 10,860,625 | 360,211,156 | -4.54% |
| 2023-10-18 | 34.30 | 35.50 | 34.01 | 34.39 | 32.93 | qfq | 10,331,239 | 359,942,793 | 0.26% |
| 2023-10-17 | 34.93 | 34.98 | 33.90 | 34.30 | 32.85 | qfq | 8,298,187 | 284,473,379 | -3.27% |
| 2023-10-16 | 34.60 | 36.15 | 34.07 | 35.46 | 33.96 | qfq | 16,319,931 | 575,002,697 | 1.98% |
| 2023-10-13 | 34.67 | 35.90 | 34.26 | 34.77 | 33.30 | qfq | 16,242,406 | 568,935,892 | 0.49% |
| 2023-10-12 | 34.13 | 35.08 | 33.88 | 34.60 | 33.14 | qfq | 18,006,340 | 622,447,413 | 2.06% |
| 2023-10-11 | 34.55 | 34.68 | 33.59 | 33.90 | 32.47 | qfq | 12,986,436 | 441,765,808 | -1.08% |
| 2023-10-10 | 35.30 | 35.30 | 33.97 | 34.27 | 32.82 | qfq | 17,499,518 | 601,527,230 | -1.01% |
| 2023-10-09 | 32.98 | 34.62 | 32.36 | 34.62 | 33.15 | qfq | 22,877,069 | 770,764,173 | 10.01% |
| 2023-09-28 | 30.55 | 31.77 | 30.52 | 31.47 | 30.14 | qfq | 9,586,046 | 300,747,175 | 2.54% |
| 2023-09-27 | 32.02 | 32.45 | 30.68 | 30.69 | 29.39 | qfq | 12,875,291 | 401,930,562 | -5.48% |
| 2023-09-26 | 32.30 | 33.23 | 31.28 | 32.47 | 31.10 | qfq | 14,870,011 | 481,189,356 | -0.73% |
| 2023-09-25 | 31.86 | 33.00 | 31.61 | 32.71 | 31.33 | qfq | 16,557,300 | 534,241,646 | 4.11% |
| 2023-09-22 | 30.98 | 31.55 | 30.50 | 31.42 | 30.09 | qfq | 8,714,848 | 271,676,781 | 0.96% |
| 2023-09-21 | 31.73 | 32.12 | 31.00 | 31.12 | 29.80 | qfq | 7,091,636 | 222,581,005 | -2.38% |
| 2023-09-20 | 31.75 | 32.48 | 31.56 | 31.88 | 30.53 | qfq | 8,411,142 | 269,410,624 | -0.50% |
| 2023-09-19 | 31.22 | 32.60 | 31.19 | 32.04 | 30.68 | qfq | 18,722,024 | 597,017,491 | 0.82% |
| 2023-09-18 | 28.81 | 31.78 | 28.71 | 31.78 | 30.43 | qfq | 10,452,196 | 325,807,886 | 10.00% |
| 2023-09-15 | 29.56 | 29.81 | 28.70 | 28.89 | 27.67 | qfq | 6,631,632 | 192,319,903 | -2.27% |
| 2023-09-14 | 30.81 | 30.82 | 29.31 | 29.56 | 28.31 | qfq | 9,400,851 | 280,876,360 | -4.06% |
| 2023-09-13 | 32.50 | 32.56 | 30.70 | 30.81 | 29.51 | qfq | 13,050,119 | 409,204,495 | -5.78% |
| 2023-09-12 | 33.00 | 33.45 | 32.02 | 32.70 | 31.32 | qfq | 20,480,910 | 671,343,124 | 1.55% |
| 2023-09-11 | 31.90 | 32.60 | 30.63 | 32.20 | 30.84 | qfq | 19,380,415 | 617,886,533 | 5.13% |
| 2023-09-08 | 29.00 | 31.27 | 28.71 | 30.63 | 29.33 | qfq | 10,294,473 | 310,540,256 | 5.44% |
| 2023-09-07 | 29.95 | 29.95 | 28.95 | 29.05 | 27.82 | qfq | 4,807,410 | 140,580,131 | -3.23% |
| 2023-09-06 | 29.71 | 30.25 | 29.65 | 30.02 | 28.75 | qfq | 3,205,695 | 95,967,080 | 0.77% |
| 2023-09-05 | 30.09 | 30.53 | 29.66 | 29.79 | 28.53 | qfq | 3,654,380 | 109,478,870 | -1.29% |
| 2023-09-04 | 29.73 | 30.22 | 29.37 | 30.18 | 28.90 | qfq | 4,223,633 | 126,348,442 | 1.96% |
| 2023-09-01 | 30.17 | 30.29 | 29.37 | 29.60 | 28.35 | qfq | 4,479,832 | 133,069,647 | -0.94% |
| 2023-08-31 | 30.13 | 30.46 | 29.66 | 29.88 | 28.62 | qfq | 4,187,100 | 125,519,975 | -0.83% |
| 2023-08-30 | 30.49 | 30.64 | 29.95 | 30.13 | 28.85 | qfq | 6,197,793 | 187,669,916 | -1.18% |
| 2023-08-29 | 28.62 | 30.55 | 28.22 | 30.49 | 29.20 | qfq | 9,634,400 | 288,023,255 | 6.31% |
| 2023-08-28 | 29.99 | 30.10 | 28.61 | 28.68 | 27.47 | qfq | 6,162,297 | 180,357,196 | 1.16% |
| 2023-08-25 | 29.07 | 29.07 | 28.12 | 28.35 | 27.15 | qfq | 3,850,934 | 109,629,457 | -2.54% |
| 2023-08-24 | 28.57 | 29.62 | 28.38 | 29.09 | 27.86 | qfq | 5,188,122 | 150,367,248 | 1.89% |
| 2023-08-23 | 29.40 | 29.40 | 28.50 | 28.55 | 27.34 | qfq | 4,163,772 | 120,015,285 | -2.89% |
| 2023-08-22 | 29.45 | 29.65 | 28.48 | 29.40 | 28.16 | qfq | 7,035,098 | 204,346,496 | 0.93% |
| 2023-08-21 | 29.50 | 30.22 | 29.13 | 29.13 | 27.90 | qfq | 4,866,697 | 144,180,798 | -1.25% |
| 2023-08-18 | 30.75 | 30.86 | 29.45 | 29.50 | 28.25 | qfq | 5,858,048 | 175,329,631 | -4.07% |
| 2023-08-17 | 30.17 | 31.30 | 29.69 | 30.75 | 29.45 | qfq | 4,868,504 | 148,547,244 | 1.49% |
| 2023-08-16 | 30.72 | 31.20 | 30.22 | 30.30 | 29.02 | qfq | 2,645,601 | 80,707,540 | -2.13% |
| 2023-08-15 | 31.33 | 31.73 | 30.50 | 30.96 | 29.65 | qfq | 3,824,413 | 118,311,472 | -0.42% |
| 2023-08-14 | 31.50 | 31.51 | 30.10 | 31.09 | 29.77 | qfq | 6,902,115 | 212,060,410 | -2.26% |
| 2023-08-11 | 32.50 | 32.82 | 31.76 | 31.81 | 30.46 | qfq | 3,227,362 | 104,132,849 | -1.36% |
| 2023-08-10 | 32.45 | 32.83 | 31.75 | 32.25 | 30.89 | qfq | 4,079,000 | 131,371,434 | -0.65% |
| 2023-08-09 | 32.97 | 32.97 | 32.39 | 32.46 | 31.09 | qfq | 3,427,270 | 111,734,275 | -1.96% |
| 2023-08-08 | 33.50 | 34.09 | 32.90 | 33.11 | 31.71 | qfq | 4,168,282 | 138,854,172 | -1.40% |
| 2023-08-07 | 32.99 | 34.65 | 32.67 | 33.58 | 32.16 | qfq | 7,039,525 | 237,974,277 | 0.63% |
| 2023-08-04 | 32.85 | 33.66 | 32.50 | 33.37 | 31.96 | qfq | 7,282,967 | 241,198,114 | 1.61% |
| 2023-08-03 | 33.01 | 33.37 | 32.55 | 32.84 | 31.45 | qfq | 5,269,017 | 173,162,678 | -1.65% |
| 2023-08-02 | 33.84 | 34.24 | 33.10 | 33.39 | 31.98 | qfq | 7,460,439 | 249,765,125 | -2.05% |
| 2023-08-01 | 34.50 | 35.00 | 33.83 | 34.09 | 32.65 | qfq | 5,966,650 | 204,470,112 | -1.56% |
| 2023-07-31 | 35.50 | 36.19 | 34.35 | 34.63 | 33.16 | qfq | 13,018,757 | 458,313,659 | -1.70% |
| 2023-07-28 | 33.10 | 36.00 | 32.85 | 35.23 | 33.74 | qfq | 14,214,341 | 493,822,252 | 6.95% |
| 2023-07-27 | 33.50 | 34.90 | 32.83 | 32.94 | 31.55 | qfq | 13,861,196 | 468,436,848 | 2.74% |
| 2023-07-26 | 33.26 | 33.65 | 31.88 | 32.06 | 30.70 | qfq | 5,907,405 | 191,216,391 | -4.18% |
| 2023-07-25 | 33.35 | 34.22 | 33.00 | 33.46 | 32.04 | qfq | 7,873,686 | 264,202,939 | 2.64% |
| 2023-07-24 | 32.59 | 33.19 | 32.22 | 32.60 | 31.22 | qfq | 3,867,495 | 126,470,175 | 0.09% |
| 2023-07-21 | 32.94 | 33.30 | 32.45 | 32.57 | 31.19 | qfq | 3,873,236 | 127,180,958 | -1.60% |
| 2023-07-20 | 34.36 | 34.63 | 33.00 | 33.10 | 31.70 | qfq | 7,922,551 | 265,882,521 | -3.97% |
| 2023-07-19 | 34.39 | 35.05 | 34.27 | 34.47 | 33.01 | qfq | 5,002,778 | 172,800,754 | -0.92% |
| 2023-07-18 | 34.39 | 35.59 | 33.81 | 34.79 | 33.32 | qfq | 9,760,154 | 338,798,146 | 1.75% |