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
中新赛克002912.SZ
最近收盘价17.182026-07-17
最近交易日2026-07-17
成交量（股）3,655,800
成交额（元）64,532,118
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-14 | 2025-05-22 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-13 | 2024-04-19 | cash_dividend | 0.3 | — | — | — | 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 | 18.10 | 18.42 | 17.15 | 17.18 | 17.18 | qfq | 3,655,800 | 64,532,118 | -4.56% |
| 2026-07-16 | 17.40 | 18.49 | 17.37 | 18.00 | 18.00 | qfq | 2,937,819 | 53,148,496 | 1.24% |
| 2026-07-15 | 17.57 | 18.18 | 17.44 | 17.78 | 17.78 | qfq | 2,945,600 | 52,573,495 | 0.91% |
| 2026-07-14 | 17.61 | 17.99 | 17.08 | 17.62 | 17.62 | qfq | 3,171,239 | 55,285,063 | -0.28% |
| 2026-07-13 | 18.37 | 18.53 | 17.62 | 17.67 | 17.67 | qfq | 3,188,320 | 57,088,581 | -4.33% |
| 2026-07-10 | 18.28 | 18.96 | 17.96 | 18.47 | 18.47 | qfq | 2,947,500 | 54,889,285 | 1.15% |
| 2026-07-09 | 18.37 | 18.58 | 17.85 | 18.26 | 18.26 | qfq | 2,192,479 | 39,865,728 | -0.60% |
| 2026-07-08 | 18.05 | 18.50 | 17.89 | 18.37 | 18.37 | qfq | 1,950,960 | 35,595,584 | 2.28% |
| 2026-07-07 | 18.45 | 18.63 | 17.88 | 17.96 | 17.96 | qfq | 2,046,680 | 37,181,053 | -3.23% |
| 2026-07-06 | 18.88 | 19.08 | 18.40 | 18.56 | 18.56 | qfq | 1,893,061 | 35,301,514 | -1.80% |
| 2026-07-03 | 18.58 | 19.10 | 18.48 | 18.90 | 18.90 | qfq | 2,194,221 | 41,368,865 | 1.72% |
| 2026-07-02 | 18.60 | 19.26 | 18.50 | 18.58 | 18.58 | qfq | 2,889,299 | 54,455,555 | -1.59% |
| 2026-07-01 | 18.54 | 19.18 | 18.40 | 18.88 | 18.88 | qfq | 2,991,331 | 56,213,876 | 2.39% |
| 2026-06-30 | 18.13 | 18.59 | 17.83 | 18.44 | 18.44 | qfq | 2,782,758 | 51,136,135 | 1.71% |
| 2026-06-29 | 17.92 | 19.21 | 17.52 | 18.13 | 18.13 | qfq | 3,009,993 | 54,247,311 | 0.50% |
| 2026-06-26 | 18.48 | 18.56 | 17.88 | 18.04 | 18.04 | qfq | 2,748,547 | 50,013,640 | -2.38% |
| 2026-06-25 | 19.06 | 19.29 | 18.29 | 18.48 | 18.48 | qfq | 2,966,995 | 54,953,603 | -2.94% |
| 2026-06-24 | 19.55 | 19.67 | 18.83 | 19.04 | 19.04 | qfq | 2,830,380 | 54,096,881 | -3.69% |
| 2026-06-23 | 19.60 | 20.27 | 19.46 | 19.77 | 19.77 | qfq | 3,222,280 | 64,233,916 | 1.07% |
| 2026-06-22 | 19.52 | 19.57 | 18.66 | 19.56 | 19.56 | qfq | 2,764,900 | 52,800,016 | 0.51% |
| 2026-06-18 | 19.55 | 19.80 | 19.29 | 19.46 | 19.46 | qfq | 2,078,869 | 40,672,612 | 0.36% |
| 2026-06-17 | 19.71 | 19.79 | 19.25 | 19.39 | 19.39 | qfq | 2,153,639 | 41,784,034 | -1.97% |
| 2026-06-16 | 19.73 | 19.95 | 19.27 | 19.78 | 19.78 | qfq | 2,246,840 | 44,119,440 | 0.25% |
| 2026-06-15 | 19.70 | 20.09 | 19.59 | 19.73 | 19.73 | qfq | 3,019,656 | 59,963,208 | 2.39% |
| 2026-06-12 | 19.30 | 19.72 | 19.17 | 19.27 | 19.27 | qfq | 2,928,700 | 56,981,019 | 1.10% |
| 2026-06-11 | 19.49 | 19.61 | 18.72 | 19.06 | 19.06 | qfq | 2,731,040 | 51,939,929 | -2.80% |
| 2026-06-10 | 19.98 | 20.27 | 19.37 | 19.61 | 19.61 | qfq | 2,487,277 | 49,009,987 | -2.44% |
| 2026-06-09 | 19.98 | 20.44 | 19.84 | 20.10 | 20.10 | qfq | 2,795,200 | 56,234,165 | 1.57% |
| 2026-06-08 | 20.50 | 20.68 | 19.54 | 19.79 | 19.79 | qfq | 3,509,320 | 70,315,532 | -4.12% |
| 2026-06-05 | 20.42 | 21.08 | 20.35 | 20.64 | 20.64 | qfq | 2,476,377 | 51,257,385 | 0.24% |
| 2026-06-04 | 20.75 | 20.90 | 20.29 | 20.59 | 20.59 | qfq | 1,880,665 | 38,665,183 | -0.82% |
| 2026-06-03 | 20.98 | 21.40 | 20.63 | 20.76 | 20.76 | qfq | 2,456,160 | 51,532,554 | -1.61% |
| 2026-06-02 | 21.86 | 21.96 | 20.97 | 21.10 | 21.10 | qfq | 2,515,494 | 53,522,955 | -3.39% |
| 2026-06-01 | 21.43 | 22.38 | 21.26 | 21.84 | 21.84 | qfq | 3,178,926 | 69,840,675 | 2.15% |
| 2026-05-29 | 23.00 | 23.00 | 21.23 | 21.38 | 21.38 | qfq | 3,785,099 | 82,776,286 | -6.31% |
| 2026-05-28 | 22.06 | 23.12 | 21.62 | 22.82 | 22.82 | qfq | 3,610,514 | 81,009,525 | 2.38% |
| 2026-05-27 | 22.75 | 23.23 | 22.14 | 22.29 | 21.89 | qfq | 3,072,506 | 69,212,608 | -2.45% |
| 2026-05-26 | 23.37 | 23.43 | 22.33 | 22.85 | 22.44 | qfq | 3,800,761 | 86,555,452 | -2.60% |
| 2026-05-25 | 23.98 | 24.16 | 23.30 | 23.46 | 23.04 | qfq | 2,719,012 | 64,202,333 | -1.47% |
| 2026-05-22 | 23.93 | 24.09 | 23.21 | 23.81 | 23.38 | qfq | 2,790,724 | 66,234,007 | 0.98% |
| 2026-05-21 | 24.61 | 25.08 | 23.45 | 23.58 | 23.16 | qfq | 4,650,924 | 113,471,216 | -3.04% |
| 2026-05-20 | 24.41 | 24.71 | 24.00 | 24.32 | 23.88 | qfq | 2,663,586 | 64,808,944 | -0.86% |
| 2026-05-19 | 24.20 | 24.77 | 24.02 | 24.53 | 24.09 | qfq | 2,804,038 | 68,503,671 | 1.28% |
| 2026-05-18 | 23.46 | 24.56 | 23.28 | 24.22 | 23.79 | qfq | 3,935,926 | 94,070,415 | 3.33% |
| 2026-05-15 | 23.75 | 24.11 | 23.29 | 23.44 | 23.02 | qfq | 2,999,780 | 71,084,325 | -1.26% |
| 2026-05-14 | 24.80 | 24.81 | 23.73 | 23.74 | 23.31 | qfq | 3,205,161 | 77,183,115 | -3.50% |
| 2026-05-13 | 24.64 | 24.87 | 24.43 | 24.60 | 24.16 | qfq | 2,444,586 | 60,258,387 | -0.32% |
| 2026-05-12 | 25.18 | 25.39 | 24.58 | 24.68 | 24.24 | qfq | 2,771,200 | 69,132,778 | -2.14% |
| 2026-05-11 | 25.28 | 25.45 | 24.75 | 25.22 | 24.77 | qfq | 3,170,247 | 79,430,712 | 0.28% |
| 2026-05-08 | 25.25 | 25.49 | 24.91 | 25.15 | 24.70 | qfq | 2,617,900 | 65,901,331 | 1.00% |
| 2026-05-07 | 24.75 | 24.96 | 24.48 | 24.90 | 24.45 | qfq | 2,645,904 | 65,546,490 | 0.73% |
| 2026-05-06 | 24.42 | 24.95 | 24.42 | 24.72 | 24.28 | qfq | 3,573,021 | 88,350,599 | 1.73% |
| 2026-04-30 | 24.42 | 24.59 | 24.10 | 24.30 | 23.86 | qfq | 3,052,450 | 74,258,783 | -0.49% |
| 2026-04-29 | 23.70 | 24.49 | 23.61 | 24.42 | 23.98 | qfq | 5,100,701 | 123,387,847 | 0.08% |
| 2026-04-28 | 26.00 | 26.10 | 24.40 | 24.40 | 23.96 | qfq | 8,558,193 | 212,659,703 | -10.00% |
| 2026-04-27 | 27.16 | 27.20 | 26.33 | 27.11 | 26.62 | qfq | 4,263,531 | 114,440,779 | -0.66% |
| 2026-04-24 | 27.15 | 27.70 | 26.74 | 27.29 | 26.80 | qfq | 3,964,809 | 107,923,681 | -0.33% |
| 2026-04-23 | 27.48 | 27.61 | 27.00 | 27.38 | 26.89 | qfq | 4,016,229 | 109,568,395 | -0.44% |
| 2026-04-22 | 26.48 | 27.50 | 26.31 | 27.50 | 27.01 | qfq | 4,644,883 | 125,798,590 | 3.58% |
| 2026-04-21 | 27.26 | 27.39 | 26.26 | 26.55 | 26.07 | qfq | 3,759,390 | 99,739,579 | -2.71% |
| 2026-04-20 | 26.54 | 27.57 | 26.30 | 27.29 | 26.80 | qfq | 4,288,100 | 116,131,663 | 2.75% |
| 2026-04-17 | 26.60 | 26.78 | 26.24 | 26.56 | 26.08 | qfq | 3,709,687 | 98,427,545 | -0.26% |
| 2026-04-16 | 26.03 | 26.72 | 26.02 | 26.63 | 26.15 | qfq | 4,141,835 | 109,609,786 | 2.31% |
| 2026-04-15 | 26.88 | 26.90 | 25.94 | 26.03 | 25.56 | qfq | 3,939,763 | 103,751,230 | -2.58% |
| 2026-04-14 | 26.90 | 27.01 | 26.26 | 26.72 | 26.24 | qfq | 4,136,460 | 109,985,232 | 0.64% |
| 2026-04-13 | 26.83 | 26.96 | 26.33 | 26.55 | 26.07 | qfq | 4,900,800 | 130,332,150 | -2.89% |
| 2026-04-10 | 27.57 | 27.78 | 27.28 | 27.34 | 26.85 | qfq | 2,550,360 | 70,186,712 | -0.15% |
| 2026-04-09 | 27.86 | 27.92 | 27.28 | 27.38 | 26.89 | qfq | 2,963,600 | 81,615,291 | -2.18% |
| 2026-04-08 | 26.99 | 28.00 | 26.62 | 27.99 | 27.49 | qfq | 4,070,485 | 111,774,691 | 6.39% |
| 2026-04-07 | 26.11 | 26.44 | 25.90 | 26.31 | 25.84 | qfq | 2,128,260 | 55,819,298 | 1.58% |
| 2026-04-03 | 26.61 | 26.69 | 25.77 | 25.90 | 25.44 | qfq | 2,934,515 | 76,560,053 | -1.71% |
| 2026-04-02 | 26.61 | 27.20 | 26.27 | 26.35 | 25.88 | qfq | 4,137,381 | 110,241,628 | -1.05% |
| 2026-04-01 | 26.63 | 26.79 | 26.31 | 26.63 | 26.15 | qfq | 5,265,132 | 139,958,806 | 1.95% |
| 2026-03-31 | 26.32 | 27.02 | 26.03 | 26.12 | 25.65 | qfq | 6,323,372 | 167,139,014 | -0.76% |
| 2026-03-30 | 25.97 | 26.45 | 25.20 | 26.32 | 25.85 | qfq | 2,382,510 | 62,098,009 | 0.23% |
| 2026-03-27 | 25.70 | 26.46 | 25.46 | 26.26 | 25.79 | qfq | 2,187,159 | 57,066,500 | 1.08% |
| 2026-03-26 | 26.70 | 27.02 | 25.81 | 25.98 | 25.51 | qfq | 2,772,600 | 72,791,127 | -2.77% |
| 2026-03-25 | 26.30 | 26.99 | 26.15 | 26.72 | 26.24 | qfq | 3,468,996 | 92,572,457 | 2.26% |
| 2026-03-24 | 26.21 | 26.32 | 25.50 | 26.13 | 25.66 | qfq | 5,722,092 | 148,090,114 | 1.71% |
| 2026-03-23 | 27.13 | 27.60 | 25.35 | 25.69 | 25.23 | qfq | 5,577,236 | 147,553,147 | -8.22% |
| 2026-03-20 | 29.22 | 29.41 | 27.96 | 27.99 | 27.49 | qfq | 3,317,142 | 94,810,531 | -3.52% |
| 2026-03-19 | 29.50 | 29.85 | 28.50 | 29.01 | 28.49 | qfq | 2,969,817 | 86,953,033 | -2.06% |
| 2026-03-18 | 28.47 | 29.62 | 28.27 | 29.62 | 29.09 | qfq | 4,876,148 | 142,085,390 | 5.04% |
| 2026-03-17 | 29.58 | 29.65 | 28.16 | 28.20 | 27.69 | qfq | 5,733,597 | 164,355,191 | -3.95% |
| 2026-03-16 | 30.00 | 30.29 | 29.11 | 29.36 | 28.83 | qfq | 5,326,523 | 157,172,717 | -2.39% |
| 2026-03-13 | 31.17 | 31.17 | 30.05 | 30.08 | 29.54 | qfq | 3,039,251 | 92,799,489 | -3.87% |
| 2026-03-12 | 31.40 | 32.10 | 31.13 | 31.29 | 30.73 | qfq | 2,462,000 | 77,707,035 | -0.79% |
| 2026-03-11 | 32.08 | 32.55 | 31.45 | 31.54 | 30.97 | qfq | 3,273,501 | 104,810,383 | -0.57% |
| 2026-03-10 | 31.10 | 32.25 | 30.99 | 31.72 | 31.15 | qfq | 3,600,164 | 113,999,057 | 2.99% |
| 2026-03-09 | 29.80 | 30.91 | 29.50 | 30.80 | 30.25 | qfq | 2,799,630 | 84,523,229 | 1.02% |
| 2026-03-06 | 30.25 | 30.60 | 30.00 | 30.49 | 29.94 | qfq | 2,644,841 | 80,440,567 | 0.86% |
| 2026-03-05 | 30.04 | 30.56 | 30.01 | 30.23 | 29.69 | qfq | 2,549,500 | 77,218,175 | 2.51% |
| 2026-03-04 | 29.60 | 30.15 | 29.29 | 29.49 | 28.96 | qfq | 3,139,149 | 93,253,487 | -1.40% |
| 2026-03-03 | 32.00 | 32.15 | 29.78 | 29.91 | 29.37 | qfq | 5,042,652 | 155,872,258 | -5.94% |
| 2026-03-02 | 32.61 | 32.97 | 31.42 | 31.80 | 31.23 | qfq | 6,285,935 | 200,641,115 | -4.45% |
| 2026-02-27 | 32.60 | 33.42 | 32.51 | 33.28 | 32.68 | qfq | 3,045,360 | 100,721,202 | 1.59% |
| 2026-02-26 | 32.68 | 33.13 | 32.60 | 32.76 | 32.17 | qfq | 3,433,612 | 112,685,332 | 0.03% |
| 2026-02-25 | 33.12 | 33.34 | 32.66 | 32.75 | 32.16 | qfq | 3,747,168 | 123,468,837 | -0.61% |
| 2026-02-24 | 34.20 | 34.34 | 32.91 | 32.95 | 32.36 | qfq | 5,406,620 | 180,047,006 | -0.78% |
| 2026-02-13 | 32.26 | 34.95 | 32.26 | 33.21 | 32.61 | qfq | 8,440,370 | 285,141,680 | 3.07% |
| 2026-02-12 | 32.30 | 32.54 | 31.81 | 32.22 | 31.64 | qfq | 3,216,158 | 103,862,636 | 0.06% |
| 2026-02-11 | 31.76 | 32.78 | 31.60 | 32.20 | 31.62 | qfq | 3,371,241 | 108,471,488 | 1.32% |
| 2026-02-10 | 31.40 | 32.00 | 31.12 | 31.78 | 31.21 | qfq | 2,848,360 | 90,513,935 | 1.31% |
| 2026-02-09 | 31.11 | 31.46 | 31.05 | 31.37 | 30.81 | qfq | 2,607,394 | 81,527,971 | 2.65% |
| 2026-02-06 | 30.68 | 31.10 | 30.28 | 30.56 | 30.01 | qfq | 2,810,000 | 86,338,391 | -0.46% |
| 2026-02-05 | 31.00 | 31.58 | 30.70 | 30.70 | 30.15 | qfq | 2,457,460 | 76,090,375 | -1.54% |
| 2026-02-04 | 30.90 | 31.34 | 30.57 | 31.18 | 30.62 | qfq | 3,273,020 | 101,702,685 | 0.61% |
| 2026-02-03 | 31.23 | 31.38 | 30.57 | 30.99 | 30.43 | qfq | 2,845,403 | 88,155,857 | 0.13% |
| 2026-02-02 | 31.40 | 32.25 | 30.87 | 30.95 | 30.39 | qfq | 3,009,484 | 94,841,227 | -2.43% |
| 2026-01-30 | 31.90 | 31.95 | 31.31 | 31.72 | 31.15 | qfq | 2,705,849 | 85,574,768 | -0.16% |
| 2026-01-29 | 31.78 | 32.69 | 31.38 | 31.77 | 31.20 | qfq | 3,301,920 | 106,119,848 | -0.09% |
| 2026-01-28 | 32.10 | 32.35 | 31.48 | 31.80 | 31.23 | qfq | 2,582,700 | 82,216,393 | -1.03% |
| 2026-01-27 | 31.99 | 32.44 | 31.15 | 32.13 | 31.55 | qfq | 2,813,440 | 89,394,101 | 0.09% |
| 2026-01-26 | 32.79 | 33.24 | 31.62 | 32.10 | 31.52 | qfq | 3,875,272 | 124,865,832 | -2.31% |
| 2026-01-23 | 32.53 | 32.91 | 32.30 | 32.86 | 32.27 | qfq | 2,772,600 | 90,535,537 | 1.11% |
| 2026-01-22 | 32.71 | 32.88 | 32.25 | 32.50 | 31.92 | qfq | 2,712,380 | 88,206,138 | -0.46% |
| 2026-01-21 | 32.60 | 32.98 | 32.37 | 32.65 | 32.06 | qfq | 3,185,024 | 104,297,950 | -0.15% |
| 2026-01-20 | 33.78 | 33.80 | 32.38 | 32.70 | 32.11 | qfq | 4,926,410 | 162,260,278 | -2.68% |
| 2026-01-19 | 33.67 | 34.10 | 33.40 | 33.60 | 33.00 | qfq | 4,306,748 | 145,208,717 | -0.21% |
| 2026-01-16 | 34.18 | 34.53 | 33.38 | 33.67 | 33.07 | qfq | 4,482,481 | 151,526,293 | -1.64% |
| 2026-01-15 | 34.88 | 34.88 | 33.60 | 34.23 | 33.62 | qfq | 5,111,864 | 174,328,840 | -0.64% |
| 2026-01-14 | 33.85 | 35.00 | 33.62 | 34.45 | 33.83 | qfq | 7,628,860 | 262,017,568 | 2.56% |
| 2026-01-13 | 34.60 | 34.79 | 33.45 | 33.59 | 32.99 | qfq | 7,903,280 | 269,668,240 | -2.75% |
| 2026-01-12 | 34.15 | 34.80 | 33.00 | 34.54 | 33.92 | qfq | 9,927,931 | 339,670,866 | 2.80% |
| 2026-01-09 | 31.40 | 34.43 | 31.32 | 33.60 | 33.00 | qfq | 10,726,608 | 357,301,240 | 6.97% |
| 2026-01-08 | 30.65 | 31.86 | 30.59 | 31.41 | 30.85 | qfq | 5,074,150 | 158,716,457 | 2.25% |
| 2026-01-07 | 30.72 | 31.09 | 30.50 | 30.72 | 30.17 | qfq | 3,539,353 | 109,060,666 | 0.00% |
| 2026-01-06 | 30.45 | 30.91 | 30.30 | 30.72 | 30.17 | qfq | 3,083,601 | 94,380,841 | 0.92% |
| 2026-01-05 | 30.23 | 30.48 | 29.88 | 30.44 | 29.89 | qfq | 3,536,700 | 107,053,210 | 1.00% |
| 2025-12-31 | 29.25 | 30.29 | 28.94 | 30.14 | 29.60 | qfq | 5,363,050 | 159,565,971 | 3.50% |
| 2025-12-30 | 29.09 | 29.42 | 29.01 | 29.12 | 28.60 | qfq | 2,305,300 | 67,365,536 | -0.14% |
| 2025-12-29 | 29.24 | 29.43 | 29.00 | 29.16 | 28.64 | qfq | 1,823,296 | 53,237,214 | -0.27% |
| 2025-12-26 | 29.40 | 29.63 | 29.13 | 29.24 | 28.72 | qfq | 2,249,092 | 66,076,747 | -0.41% |
| 2025-12-25 | 29.30 | 29.43 | 29.03 | 29.36 | 28.83 | qfq | 2,238,300 | 65,491,606 | 0.41% |
| 2025-12-24 | 28.63 | 29.50 | 28.61 | 29.24 | 28.72 | qfq | 2,734,700 | 79,797,153 | 1.42% |
| 2025-12-23 | 29.40 | 29.49 | 28.58 | 28.83 | 28.31 | qfq | 2,797,500 | 80,795,547 | -0.07% |
| 2025-12-22 | 28.63 | 29.25 | 28.54 | 28.85 | 28.33 | qfq | 2,608,739 | 75,364,353 | 0.84% |
| 2025-12-19 | 28.42 | 29.05 | 28.42 | 28.61 | 28.10 | qfq | 2,313,400 | 66,586,635 | 0.18% |
| 2025-12-18 | 28.17 | 28.84 | 28.15 | 28.56 | 28.05 | qfq | 2,991,700 | 85,536,950 | 0.67% |
| 2025-12-17 | 28.41 | 28.79 | 27.70 | 28.37 | 27.86 | qfq | 4,540,498 | 127,908,594 | -0.18% |
| 2025-12-16 | 29.20 | 29.30 | 28.15 | 28.42 | 27.91 | qfq | 5,880,751 | 168,204,088 | -4.18% |
| 2025-12-15 | 29.40 | 30.88 | 28.50 | 29.66 | 29.13 | qfq | 9,107,614 | 269,804,896 | -1.69% |
| 2025-12-12 | 29.20 | 31.20 | 29.01 | 30.17 | 29.63 | qfq | 10,830,495 | 327,780,909 | 3.25% |
| 2025-12-11 | 28.78 | 29.58 | 28.51 | 29.22 | 28.70 | qfq | 5,018,881 | 146,757,712 | 1.21% |
| 2025-12-10 | 28.70 | 29.00 | 28.38 | 28.87 | 28.35 | qfq | 2,117,600 | 60,781,536 | 0.35% |
| 2025-12-09 | 29.17 | 29.42 | 28.71 | 28.77 | 28.25 | qfq | 2,334,200 | 67,756,185 | -1.81% |
| 2025-12-08 | 28.76 | 29.51 | 28.76 | 29.30 | 28.77 | qfq | 2,514,953 | 73,706,988 | 1.91% |
| 2025-12-05 | 28.48 | 29.00 | 28.21 | 28.75 | 28.23 | qfq | 2,992,342 | 85,844,061 | 0.91% |
| 2025-12-04 | 28.80 | 28.98 | 28.34 | 28.49 | 27.98 | qfq | 2,595,117 | 74,187,495 | -1.18% |
| 2025-12-03 | 30.15 | 30.15 | 28.72 | 28.83 | 28.31 | qfq | 3,271,130 | 95,183,129 | -2.93% |
| 2025-12-02 | 29.97 | 30.16 | 29.52 | 29.70 | 29.17 | qfq | 2,453,115 | 73,080,267 | -0.60% |
| 2025-12-01 | 30.33 | 30.40 | 29.78 | 29.88 | 29.34 | qfq | 3,998,157 | 119,745,146 | -1.68% |
| 2025-11-28 | 30.17 | 30.79 | 30.00 | 30.39 | 29.84 | qfq | 3,455,815 | 104,774,535 | 0.43% |
| 2025-11-27 | 29.73 | 30.75 | 29.60 | 30.26 | 29.72 | qfq | 5,063,400 | 153,482,997 | 1.44% |
| 2025-11-26 | 30.01 | 30.84 | 29.81 | 29.83 | 29.29 | qfq | 3,876,307 | 117,434,434 | -0.86% |
| 2025-11-25 | 30.02 | 30.83 | 29.91 | 30.09 | 29.55 | qfq | 4,228,366 | 128,527,649 | 0.64% |
| 2025-11-24 | 29.27 | 30.20 | 28.82 | 29.90 | 29.36 | qfq | 3,828,052 | 113,152,297 | 2.64% |
| 2025-11-21 | 29.98 | 30.28 | 28.81 | 29.13 | 28.61 | qfq | 4,881,465 | 143,750,632 | -4.30% |
| 2025-11-20 | 31.04 | 31.19 | 30.17 | 30.44 | 29.89 | qfq | 4,133,670 | 126,015,759 | -0.91% |
| 2025-11-19 | 32.23 | 32.30 | 30.54 | 30.72 | 30.17 | qfq | 5,674,500 | 176,655,565 | -4.18% |
| 2025-11-18 | 31.76 | 32.47 | 31.46 | 32.06 | 31.48 | qfq | 6,260,580 | 200,627,922 | 1.01% |
| 2025-11-17 | 31.36 | 32.12 | 31.34 | 31.74 | 31.17 | qfq | 3,845,084 | 122,568,575 | 0.92% |
| 2025-11-14 | 32.04 | 32.40 | 31.44 | 31.45 | 30.89 | qfq | 4,954,899 | 157,747,788 | -2.54% |
| 2025-11-13 | 32.30 | 32.81 | 31.62 | 32.27 | 31.69 | qfq | 5,353,241 | 173,068,172 | -0.62% |
| 2025-11-12 | 32.32 | 32.80 | 31.95 | 32.47 | 31.89 | qfq | 5,027,600 | 162,729,941 | -0.03% |
| 2025-11-11 | 32.50 | 32.85 | 32.16 | 32.48 | 31.90 | qfq | 5,334,400 | 173,229,701 | -0.79% |
| 2025-11-10 | 32.79 | 32.87 | 32.30 | 32.74 | 32.15 | qfq | 5,841,731 | 189,950,145 | -0.40% |
| 2025-11-07 | 33.72 | 33.88 | 32.80 | 32.87 | 32.28 | qfq | 9,683,130 | 320,939,366 | -3.18% |
| 2025-11-06 | 32.70 | 35.56 | 32.39 | 33.95 | 33.34 | qfq | 16,637,375 | 565,725,533 | 3.82% |
| 2025-11-05 | 32.14 | 32.88 | 31.86 | 32.70 | 32.11 | qfq | 11,485,127 | 372,282,726 | 1.21% |
| 2025-11-04 | 33.58 | 33.60 | 32.20 | 32.31 | 31.73 | qfq | 17,221,781 | 560,898,011 | -0.71% |
| 2025-11-03 | 29.55 | 32.54 | 29.55 | 32.54 | 31.96 | qfq | 13,201,101 | 414,481,831 | 10.01% |
| 2025-10-31 | 29.20 | 29.84 | 29.06 | 29.58 | 29.05 | qfq | 5,297,385 | 156,453,874 | 1.09% |
| 2025-10-30 | 29.79 | 29.80 | 28.88 | 29.26 | 28.73 | qfq | 10,426,658 | 305,743,004 | -4.38% |
| 2025-10-29 | 30.49 | 31.16 | 30.13 | 30.60 | 30.05 | qfq | 8,553,096 | 261,176,611 | 0.53% |
| 2025-10-28 | 30.47 | 30.89 | 29.92 | 30.44 | 29.89 | qfq | 7,829,516 | 237,661,582 | -0.49% |
| 2025-10-27 | 30.61 | 30.82 | 30.15 | 30.59 | 30.04 | qfq | 9,911,460 | 302,382,672 | -0.07% |
| 2025-10-24 | 32.02 | 32.98 | 30.57 | 30.61 | 30.06 | qfq | 20,396,019 | 639,819,129 | -4.16% |
| 2025-10-23 | 31.00 | 31.94 | 30.28 | 31.94 | 31.37 | qfq | 13,581,142 | 426,591,140 | 9.99% |
| 2025-10-22 | 29.46 | 29.50 | 28.96 | 29.04 | 28.52 | qfq | 3,435,277 | 100,272,575 | -1.43% |
| 2025-10-21 | 29.47 | 29.64 | 29.18 | 29.46 | 28.93 | qfq | 3,929,740 | 115,527,087 | 0.14% |
| 2025-10-20 | 28.67 | 29.63 | 28.67 | 29.42 | 28.89 | qfq | 6,846,532 | 200,500,478 | 3.99% |
| 2025-10-17 | 28.80 | 28.87 | 28.08 | 28.29 | 27.78 | qfq | 3,275,863 | 93,040,139 | -2.04% |
| 2025-10-16 | 29.30 | 29.52 | 28.68 | 28.88 | 28.36 | qfq | 4,128,659 | 120,427,775 | -0.86% |
| 2025-10-15 | 28.93 | 29.45 | 28.59 | 29.13 | 28.61 | qfq | 4,200,351 | 122,184,893 | 0.45% |
| 2025-10-14 | 29.09 | 29.40 | 28.65 | 29.00 | 28.48 | qfq | 4,003,460 | 116,079,139 | 0.66% |
| 2025-10-13 | 27.46 | 29.00 | 27.24 | 28.81 | 28.29 | qfq | 4,207,420 | 119,651,676 | 0.31% |
| 2025-10-10 | 28.89 | 29.08 | 28.40 | 28.72 | 28.20 | qfq | 3,718,920 | 106,959,589 | -1.07% |
| 2025-10-09 | 28.42 | 29.23 | 28.42 | 29.03 | 28.51 | qfq | 5,206,120 | 150,815,058 | 2.11% |
| 2025-09-30 | 27.90 | 28.68 | 27.90 | 28.43 | 27.92 | qfq | 3,739,899 | 106,152,637 | 2.41% |
| 2025-09-29 | 27.90 | 28.17 | 27.50 | 27.76 | 27.26 | qfq | 2,900,357 | 80,504,129 | -0.93% |
| 2025-09-26 | 28.10 | 28.78 | 27.94 | 28.02 | 27.52 | qfq | 3,748,100 | 106,298,345 | -0.88% |
| 2025-09-25 | 28.10 | 28.88 | 27.96 | 28.27 | 27.76 | qfq | 4,589,099 | 131,025,502 | 0.32% |
| 2025-09-24 | 27.50 | 28.22 | 27.15 | 28.18 | 27.67 | qfq | 3,555,860 | 99,456,885 | 2.18% |
| 2025-09-23 | 28.49 | 28.59 | 27.07 | 27.58 | 27.09 | qfq | 5,036,040 | 138,949,931 | -3.73% |
| 2025-09-22 | 27.99 | 28.72 | 27.72 | 28.65 | 28.14 | qfq | 4,116,728 | 116,361,333 | 2.61% |
| 2025-09-19 | 28.09 | 28.95 | 27.90 | 27.92 | 27.42 | qfq | 3,726,880 | 105,279,970 | -1.52% |
| 2025-09-18 | 28.34 | 29.20 | 28.01 | 28.35 | 27.84 | qfq | 6,986,086 | 199,295,935 | 0.00% |
| 2025-09-17 | 27.71 | 28.55 | 27.54 | 28.35 | 27.84 | qfq | 4,695,886 | 132,379,336 | 1.87% |
| 2025-09-16 | 27.43 | 27.84 | 27.41 | 27.83 | 27.33 | qfq | 3,006,438 | 83,202,727 | 0.72% |
| 2025-09-15 | 27.45 | 27.68 | 27.01 | 27.63 | 27.13 | qfq | 3,520,767 | 96,381,137 | 0.55% |
| 2025-09-12 | 27.60 | 28.10 | 27.48 | 27.48 | 26.99 | qfq | 3,999,657 | 111,148,992 | 0.33% |
| 2025-09-11 | 26.95 | 27.50 | 26.57 | 27.39 | 26.90 | qfq | 4,075,900 | 110,928,839 | 1.52% |
| 2025-09-10 | 26.92 | 27.35 | 26.92 | 26.98 | 26.50 | qfq | 2,549,712 | 69,183,231 | 0.30% |
| 2025-09-09 | 27.72 | 27.76 | 26.89 | 26.90 | 26.42 | qfq | 3,675,576 | 100,062,503 | -3.03% |
| 2025-09-08 | 27.32 | 27.80 | 27.16 | 27.74 | 27.24 | qfq | 3,940,512 | 108,197,590 | 1.31% |
| 2025-09-05 | 27.37 | 27.43 | 26.91 | 27.38 | 26.89 | qfq | 3,481,601 | 94,749,804 | 1.44% |
| 2025-09-04 | 27.41 | 27.72 | 26.56 | 26.99 | 26.51 | qfq | 4,816,272 | 131,167,860 | -1.50% |
| 2025-09-03 | 28.76 | 28.95 | 27.26 | 27.40 | 26.91 | qfq | 6,010,821 | 168,537,736 | -5.06% |
| 2025-09-02 | 30.39 | 30.40 | 28.45 | 28.86 | 28.34 | qfq | 8,282,034 | 241,063,283 | -5.07% |
| 2025-09-01 | 30.96 | 31.04 | 30.18 | 30.40 | 29.85 | qfq | 9,154,171 | 279,895,213 | -1.30% |
| 2025-08-29 | 29.59 | 31.11 | 29.05 | 30.80 | 30.25 | qfq | 14,806,032 | 447,576,490 | 3.39% |
| 2025-08-28 | 29.02 | 29.99 | 28.25 | 29.79 | 29.26 | qfq | 12,456,910 | 363,641,274 | 2.51% |
| 2025-08-27 | 28.82 | 29.86 | 28.60 | 29.06 | 28.54 | qfq | 14,101,883 | 413,564,399 | 1.54% |
| 2025-08-26 | 28.50 | 28.88 | 28.28 | 28.62 | 28.11 | qfq | 6,477,555 | 185,228,951 | 0.28% |
| 2025-08-25 | 28.44 | 28.72 | 28.17 | 28.54 | 28.03 | qfq | 7,532,533 | 214,260,830 | 1.21% |
| 2025-08-22 | 27.83 | 28.25 | 27.81 | 28.20 | 27.69 | qfq | 5,870,719 | 164,636,681 | 1.04% |
| 2025-08-21 | 28.11 | 28.80 | 27.88 | 27.91 | 27.41 | qfq | 6,881,086 | 194,972,833 | -0.71% |
| 2025-08-20 | 27.85 | 28.25 | 27.50 | 28.11 | 27.61 | qfq | 5,470,092 | 152,344,655 | 0.68% |
| 2025-08-19 | 27.95 | 28.45 | 27.87 | 27.92 | 27.42 | qfq | 5,571,590 | 156,485,147 | -0.57% |
| 2025-08-18 | 27.75 | 28.34 | 27.69 | 28.08 | 27.58 | qfq | 7,300,887 | 204,989,296 | 2.33% |
| 2025-08-15 | 27.10 | 27.58 | 27.05 | 27.44 | 26.95 | qfq | 5,506,689 | 150,742,275 | 1.25% |
| 2025-08-14 | 28.20 | 28.23 | 27.03 | 27.10 | 26.61 | qfq | 7,816,221 | 215,950,212 | -4.00% |
| 2025-08-13 | 28.29 | 28.44 | 28.04 | 28.23 | 27.72 | qfq | 5,924,194 | 167,229,976 | 0.04% |
| 2025-08-12 | 28.74 | 28.74 | 28.00 | 28.22 | 27.71 | qfq | 7,708,215 | 217,584,710 | -1.84% |
| 2025-08-11 | 28.72 | 29.23 | 28.68 | 28.75 | 28.23 | qfq | 9,504,589 | 274,712,533 | -0.69% |
| 2025-08-08 | 28.31 | 29.95 | 27.52 | 28.95 | 28.43 | qfq | 13,991,618 | 402,859,972 | 2.04% |
| 2025-08-07 | 28.80 | 28.98 | 28.06 | 28.37 | 27.86 | qfq | 10,350,733 | 293,373,873 | -2.48% |
| 2025-08-06 | 27.91 | 29.66 | 27.67 | 29.09 | 28.57 | qfq | 15,512,252 | 446,190,904 | 3.86% |
| 2025-08-05 | 27.87 | 28.20 | 27.48 | 28.01 | 27.51 | qfq | 9,015,720 | 250,691,381 | 1.05% |
| 2025-08-04 | 27.50 | 27.99 | 27.28 | 27.72 | 27.22 | qfq | 8,075,683 | 223,219,016 | 1.43% |
| 2025-08-01 | 26.82 | 27.58 | 26.51 | 27.33 | 26.84 | qfq | 7,044,410 | 190,184,319 | 2.40% |
| 2025-07-31 | 26.88 | 27.50 | 26.64 | 26.69 | 26.21 | qfq | 6,477,713 | 175,324,066 | -1.22% |
| 2025-07-30 | 28.00 | 28.08 | 27.00 | 27.02 | 26.54 | qfq | 8,570,020 | 234,468,527 | -3.22% |
| 2025-07-29 | 27.20 | 27.97 | 26.68 | 27.92 | 27.42 | qfq | 11,293,895 | 309,818,816 | 2.72% |
| 2025-07-28 | 27.49 | 27.55 | 26.81 | 27.18 | 26.69 | qfq | 6,185,487 | 167,623,689 | -0.04% |
| 2025-07-25 | 27.00 | 27.30 | 26.92 | 27.19 | 26.70 | qfq | 8,394,472 | 227,610,602 | 0.74% |
| 2025-07-24 | 26.63 | 27.09 | 26.40 | 26.99 | 26.51 | qfq | 6,733,398 | 180,039,223 | 1.39% |
| 2025-07-23 | 26.56 | 27.35 | 26.33 | 26.62 | 26.14 | qfq | 7,522,938 | 201,843,008 | -0.37% |
| 2025-07-22 | 27.06 | 27.47 | 26.60 | 26.72 | 26.24 | qfq | 9,366,760 | 251,635,477 | -2.02% |
| 2025-07-21 | 27.10 | 27.68 | 26.94 | 27.27 | 26.78 | qfq | 10,858,285 | 296,359,493 | -0.04% |
| 2025-07-18 | 26.59 | 27.92 | 26.22 | 27.28 | 26.79 | qfq | 16,371,203 | 442,240,464 | 2.40% |
| 2025-07-17 | 26.74 | 27.28 | 26.50 | 26.64 | 26.16 | qfq | 13,275,780 | 355,826,854 | -1.19% |
| 2025-07-16 | 26.90 | 27.40 | 26.51 | 26.96 | 26.48 | qfq | 15,513,269 | 418,541,115 | -3.06% |
| 2025-07-15 | 26.30 | 28.76 | 25.79 | 27.81 | 27.31 | qfq | 26,314,594 | 711,522,178 | 1.64% |
| 2025-07-14 | 27.34 | 28.69 | 26.89 | 27.36 | 26.87 | qfq | 27,596,021 | 770,840,938 | 4.91% |
| 2025-07-11 | 23.76 | 26.08 | 23.48 | 26.08 | 25.61 | qfq | 10,816,736 | 272,478,700 | 10.00% |
| 2025-07-10 | 23.57 | 23.79 | 23.43 | 23.71 | 23.28 | qfq | 2,174,520 | 51,373,780 | 0.51% |
| 2025-07-09 | 23.55 | 23.67 | 23.42 | 23.59 | 23.17 | qfq | 1,915,500 | 45,101,922 | 0.17% |
| 2025-07-08 | 23.19 | 23.55 | 23.10 | 23.55 | 23.13 | qfq | 2,296,427 | 53,783,852 | 1.38% |
| 2025-07-07 | 23.10 | 23.30 | 23.00 | 23.23 | 22.81 | qfq | 1,950,440 | 45,229,192 | 0.17% |
| 2025-07-04 | 23.40 | 23.55 | 23.00 | 23.19 | 22.77 | qfq | 2,536,100 | 58,932,929 | -1.19% |
| 2025-07-03 | 23.26 | 23.51 | 23.17 | 23.47 | 23.05 | qfq | 1,806,400 | 42,221,474 | 0.86% |
| 2025-07-02 | 23.51 | 23.76 | 23.08 | 23.27 | 22.85 | qfq | 2,269,500 | 52,701,487 | -1.40% |
| 2025-07-01 | 23.85 | 23.93 | 23.37 | 23.60 | 23.18 | qfq | 2,299,100 | 54,174,559 | -1.05% |
| 2025-06-30 | 23.60 | 23.92 | 23.54 | 23.85 | 23.42 | qfq | 2,097,900 | 49,884,506 | 1.15% |
| 2025-06-27 | 23.72 | 23.82 | 23.50 | 23.58 | 23.16 | qfq | 2,050,300 | 48,484,229 | 0.26% |
| 2025-06-26 | 23.39 | 23.85 | 23.39 | 23.52 | 23.10 | qfq | 2,944,700 | 69,543,590 | 0.34% |
| 2025-06-25 | 23.41 | 23.48 | 23.12 | 23.44 | 23.02 | qfq | 2,372,015 | 55,353,879 | 0.69% |
| 2025-06-24 | 22.78 | 23.38 | 22.78 | 23.28 | 22.86 | qfq | 2,521,707 | 58,538,658 | 1.97% |
| 2025-06-23 | 22.11 | 22.89 | 21.85 | 22.83 | 22.42 | qfq | 2,324,292 | 52,348,927 | 2.88% |
| 2025-06-20 | 22.66 | 22.82 | 22.15 | 22.19 | 21.79 | qfq | 2,234,653 | 49,973,192 | -2.38% |
| 2025-06-19 | 23.00 | 23.73 | 22.68 | 22.73 | 22.32 | qfq | 2,959,700 | 68,429,259 | -1.17% |
| 2025-06-18 | 22.77 | 23.29 | 22.77 | 23.00 | 22.59 | qfq | 1,852,560 | 42,577,941 | 0.22% |
| 2025-06-17 | 22.92 | 23.14 | 22.78 | 22.95 | 22.54 | qfq | 1,664,156 | 38,097,200 | 0.04% |
| 2025-06-16 | 22.71 | 23.14 | 22.65 | 22.94 | 22.53 | qfq | 2,163,280 | 49,713,392 | 1.01% |
| 2025-06-13 | 23.31 | 23.47 | 22.59 | 22.71 | 22.30 | qfq | 2,719,140 | 62,312,185 | -2.74% |
| 2025-06-12 | 23.19 | 23.69 | 23.16 | 23.35 | 22.93 | qfq | 2,836,399 | 66,524,433 | 0.47% |
| 2025-06-11 | 24.14 | 24.60 | 23.13 | 23.24 | 22.82 | qfq | 4,295,001 | 101,019,587 | -0.60% |
| 2025-06-10 | 23.50 | 23.64 | 22.95 | 23.38 | 22.96 | qfq | 2,769,300 | 64,416,208 | -0.60% |
| 2025-06-09 | 23.41 | 23.73 | 23.18 | 23.52 | 23.10 | qfq | 2,418,116 | 56,791,653 | 1.29% |
| 2025-06-06 | 23.13 | 23.38 | 22.97 | 23.22 | 22.80 | qfq | 2,144,400 | 49,676,577 | 0.39% |
| 2025-06-05 | 22.61 | 23.20 | 22.50 | 23.13 | 22.71 | qfq | 2,803,662 | 64,309,941 | 2.35% |
| 2025-06-04 | 22.39 | 22.64 | 22.35 | 22.60 | 22.19 | qfq | 1,542,839 | 34,776,154 | 0.85% |
| 2025-06-03 | 22.39 | 22.77 | 22.20 | 22.41 | 22.01 | qfq | 2,421,100 | 54,409,029 | 0.09% |
| 2025-05-30 | 22.84 | 23.00 | 22.31 | 22.39 | 21.99 | qfq | 2,202,700 | 49,567,315 | -2.44% |
| 2025-05-29 | 22.15 | 22.97 | 22.10 | 22.95 | 22.54 | qfq | 3,122,909 | 70,953,699 | 3.42% |
| 2025-05-28 | 22.40 | 22.68 | 22.17 | 22.19 | 21.79 | qfq | 1,532,922 | 34,191,188 | -0.94% |
| 2025-05-27 | 22.69 | 22.79 | 22.25 | 22.40 | 22.00 | qfq | 2,626,400 | 58,974,271 | -1.28% |
| 2025-05-26 | 22.38 | 22.75 | 22.27 | 22.69 | 22.28 | qfq | 2,141,580 | 48,328,246 | 2.21% |
| 2025-05-23 | 22.61 | 22.94 | 22.20 | 22.20 | 21.80 | qfq | 2,661,600 | 60,011,001 | -2.16% |
| 2025-05-22 | 22.81 | 23.15 | 22.50 | 22.69 | 22.28 | qfq | 2,268,476 | 51,746,754 | -1.48% |
| 2025-05-21 | 23.20 | 23.35 | 22.77 | 23.03 | 22.42 | qfq | 2,422,266 | 55,650,024 | -1.41% |
| 2025-05-20 | 23.12 | 23.42 | 22.90 | 23.36 | 22.74 | qfq | 2,498,149 | 58,042,533 | 0.60% |
| 2025-05-19 | 23.04 | 23.50 | 22.74 | 23.22 | 22.61 | qfq | 3,507,992 | 81,257,957 | 2.56% |
| 2025-05-16 | 22.67 | 22.96 | 22.58 | 22.64 | 22.04 | qfq | 2,355,340 | 53,643,878 | -0.79% |
| 2025-05-15 | 23.43 | 23.43 | 22.81 | 22.82 | 22.22 | qfq | 2,357,604 | 54,064,480 | -2.14% |
| 2025-05-14 | 23.50 | 23.69 | 23.10 | 23.32 | 22.70 | qfq | 2,524,000 | 58,876,751 | -0.26% |
| 2025-05-13 | 24.02 | 24.20 | 23.33 | 23.38 | 22.76 | qfq | 3,202,200 | 75,939,898 | -1.97% |
| 2025-05-12 | 23.82 | 24.05 | 23.66 | 23.85 | 23.22 | qfq | 3,086,524 | 73,681,672 | 2.45% |
| 2025-05-09 | 23.74 | 23.74 | 22.95 | 23.28 | 22.66 | qfq | 3,194,000 | 74,420,989 | -1.94% |
| 2025-05-08 | 22.74 | 23.80 | 22.60 | 23.74 | 23.11 | qfq | 4,414,583 | 103,057,038 | 0.30% |
| 2025-05-07 | 24.19 | 24.28 | 23.33 | 23.67 | 23.04 | qfq | 3,575,387 | 84,769,678 | -0.34% |
| 2025-05-06 | 23.07 | 23.76 | 23.07 | 23.75 | 23.12 | qfq | 3,853,600 | 90,585,912 | 4.12% |
| 2025-04-30 | 22.66 | 23.09 | 22.66 | 22.81 | 22.21 | qfq | 3,234,780 | 74,035,737 | 0.88% |
| 2025-04-29 | 22.76 | 23.02 | 22.39 | 22.61 | 22.01 | qfq | 4,173,530 | 95,170,650 | -1.14% |
| 2025-04-28 | 23.76 | 23.90 | 22.85 | 22.87 | 22.26 | qfq | 6,149,085 | 141,817,485 | -7.26% |
| 2025-04-25 | 24.32 | 24.76 | 24.28 | 24.66 | 24.01 | qfq | 1,931,053 | 47,474,127 | 1.61% |
| 2025-04-24 | 25.00 | 25.00 | 24.20 | 24.27 | 23.63 | qfq | 2,222,500 | 54,474,550 | -2.57% |
| 2025-04-23 | 24.77 | 25.10 | 24.76 | 24.91 | 24.25 | qfq | 2,686,500 | 66,966,248 | 0.44% |
| 2025-04-22 | 24.35 | 24.98 | 24.35 | 24.80 | 24.14 | qfq | 3,097,560 | 76,648,637 | 1.97% |
| 2025-04-21 | 23.49 | 24.52 | 23.29 | 24.32 | 23.68 | qfq | 2,499,360 | 60,130,449 | 3.40% |
| 2025-04-18 | 23.45 | 23.74 | 23.25 | 23.52 | 22.90 | qfq | 1,579,000 | 37,059,730 | 0.30% |
| 2025-04-17 | 23.36 | 23.78 | 23.32 | 23.45 | 22.83 | qfq | 2,068,300 | 48,842,918 | -0.17% |
| 2025-04-16 | 23.82 | 24.09 | 23.10 | 23.49 | 22.87 | qfq | 2,437,300 | 57,394,992 | -1.88% |
| 2025-04-15 | 23.90 | 24.10 | 23.61 | 23.94 | 23.31 | qfq | 1,909,800 | 45,546,937 | -0.25% |
| 2025-04-14 | 24.24 | 24.49 | 23.81 | 24.00 | 23.36 | qfq | 3,077,156 | 74,271,608 | 0.93% |
| 2025-04-11 | 23.50 | 24.10 | 23.35 | 23.78 | 23.15 | qfq | 3,079,699 | 73,256,147 | 0.85% |
| 2025-04-10 | 23.66 | 23.91 | 23.36 | 23.58 | 22.96 | qfq | 4,205,459 | 99,435,025 | 3.01% |
| 2025-04-09 | 21.38 | 22.99 | 20.25 | 22.89 | 22.28 | qfq | 6,293,092 | 138,524,065 | 3.95% |
| 2025-04-08 | 23.80 | 23.88 | 21.65 | 22.02 | 21.44 | qfq | 7,179,812 | 160,237,307 | -8.48% |
| 2025-04-07 | 24.25 | 25.09 | 24.06 | 24.06 | 23.42 | qfq | 2,218,700 | 53,701,901 | -9.99% |
| 2025-04-03 | 26.88 | 27.55 | 26.50 | 26.73 | 26.02 | qfq | 2,781,700 | 75,080,304 | -1.76% |
| 2025-04-02 | 26.66 | 27.32 | 26.66 | 27.21 | 26.49 | qfq | 2,446,140 | 66,369,392 | 1.42% |
| 2025-04-01 | 27.02 | 27.33 | 26.76 | 26.83 | 26.12 | qfq | 2,516,600 | 68,049,562 | -0.04% |
| 2025-03-31 | 26.70 | 26.94 | 26.00 | 26.84 | 26.13 | qfq | 3,377,035 | 89,145,170 | 0.22% |
| 2025-03-28 | 26.70 | 27.43 | 26.54 | 26.78 | 26.07 | qfq | 2,907,055 | 78,730,143 | 0.15% |
| 2025-03-27 | 26.76 | 27.10 | 26.37 | 26.74 | 26.03 | qfq | 2,116,100 | 56,626,656 | -0.74% |
| 2025-03-26 | 26.80 | 27.33 | 26.80 | 26.94 | 26.23 | qfq | 1,935,237 | 52,434,389 | 0.11% |
| 2025-03-25 | 27.20 | 27.36 | 26.78 | 26.91 | 26.20 | qfq | 3,701,695 | 100,099,852 | -0.92% |
| 2025-03-24 | 28.63 | 28.85 | 26.58 | 27.16 | 26.44 | qfq | 6,216,275 | 170,935,818 | -5.89% |
| 2025-03-21 | 29.32 | 29.34 | 28.67 | 28.86 | 28.10 | qfq | 4,013,540 | 116,171,432 | -1.80% |
| 2025-03-20 | 29.24 | 29.98 | 28.96 | 29.39 | 28.61 | qfq | 4,816,200 | 142,369,766 | 0.00% |
| 2025-03-19 | 29.50 | 29.98 | 29.21 | 29.39 | 28.61 | qfq | 4,053,888 | 119,975,778 | -0.47% |
| 2025-03-18 | 29.24 | 30.19 | 29.05 | 29.53 | 28.75 | qfq | 5,019,456 | 148,710,843 | 0.99% |
| 2025-03-17 | 29.07 | 29.78 | 28.65 | 29.24 | 28.47 | qfq | 4,838,900 | 141,325,440 | 0.14% |
| 2025-03-14 | 28.98 | 29.26 | 28.11 | 29.20 | 28.43 | qfq | 4,578,400 | 131,885,997 | 1.53% |
| 2025-03-13 | 29.41 | 29.57 | 28.32 | 28.76 | 28.00 | qfq | 5,177,400 | 149,027,614 | -2.81% |
| 2025-03-12 | 29.44 | 29.84 | 29.11 | 29.59 | 28.81 | qfq | 5,335,240 | 157,648,844 | 2.00% |
| 2025-03-11 | 28.75 | 29.28 | 28.62 | 29.01 | 28.24 | qfq | 4,517,798 | 130,899,024 | -1.16% |
| 2025-03-10 | 29.66 | 30.09 | 29.10 | 29.35 | 28.57 | qfq | 6,059,378 | 178,343,502 | -1.68% |
| 2025-03-07 | 30.00 | 30.75 | 29.52 | 29.85 | 29.06 | qfq | 9,784,900 | 295,351,265 | -0.10% |
| 2025-03-06 | 29.19 | 30.50 | 28.91 | 29.88 | 29.09 | qfq | 12,665,180 | 377,158,515 | 3.43% |
| 2025-03-05 | 28.54 | 29.10 | 28.25 | 28.89 | 28.13 | qfq | 5,705,212 | 163,404,028 | 1.37% |
| 2025-03-04 | 27.70 | 29.44 | 27.40 | 28.50 | 27.75 | qfq | 8,518,632 | 243,417,919 | 2.89% |
| 2025-03-03 | 27.64 | 28.32 | 27.01 | 27.70 | 26.97 | qfq | 7,704,340 | 213,031,101 | 0.95% |
| 2025-02-28 | 29.39 | 29.89 | 27.35 | 27.44 | 26.71 | qfq | 9,217,500 | 260,613,118 | -4.99% |
| 2025-02-27 | 28.90 | 29.10 | 28.05 | 28.88 | 28.12 | qfq | 5,930,300 | 169,493,354 | -0.03% |
| 2025-02-26 | 28.42 | 28.94 | 28.05 | 28.89 | 28.13 | qfq | 6,031,247 | 172,092,241 | 2.27% |
| 2025-02-25 | 27.90 | 29.12 | 27.83 | 28.25 | 27.50 | qfq | 5,353,956 | 152,545,045 | -1.29% |
| 2025-02-24 | 29.10 | 29.25 | 28.30 | 28.62 | 27.86 | qfq | 5,458,300 | 156,749,829 | -1.07% |
| 2025-02-21 | 28.48 | 29.00 | 28.00 | 28.93 | 28.16 | qfq | 7,137,386 | 203,884,686 | 2.08% |
| 2025-02-20 | 28.67 | 29.00 | 27.92 | 28.34 | 27.59 | qfq | 5,804,100 | 164,970,936 | -1.05% |
| 2025-02-19 | 27.75 | 29.00 | 27.70 | 28.64 | 27.88 | qfq | 6,321,260 | 179,968,943 | 3.58% |
| 2025-02-18 | 29.12 | 29.20 | 27.60 | 27.65 | 26.92 | qfq | 7,918,216 | 224,644,137 | -5.98% |
| 2025-02-17 | 29.17 | 30.05 | 29.17 | 29.41 | 28.63 | qfq | 12,785,202 | 378,135,901 | 1.66% |
| 2025-02-14 | 28.20 | 29.42 | 27.82 | 28.93 | 28.16 | qfq | 11,279,535 | 323,824,474 | 3.84% |
| 2025-02-13 | 28.50 | 28.53 | 27.55 | 27.86 | 27.12 | qfq | 7,058,464 | 197,373,448 | -2.42% |
| 2025-02-12 | 28.40 | 29.00 | 28.15 | 28.55 | 27.79 | qfq | 7,893,200 | 226,172,794 | 0.39% |
| 2025-02-11 | 27.85 | 29.01 | 27.52 | 28.44 | 27.69 | qfq | 10,726,951 | 303,538,841 | 0.00% |
| 2025-02-10 | 27.25 | 28.68 | 27.02 | 28.44 | 27.69 | qfq | 11,998,982 | 335,785,156 | 4.37% |
| 2025-02-07 | 26.77 | 27.70 | 26.52 | 27.25 | 26.53 | qfq | 10,584,639 | 286,232,089 | 2.99% |
| 2025-02-06 | 26.37 | 26.76 | 25.66 | 26.46 | 25.76 | qfq | 9,503,200 | 249,830,697 | 0.04% |
| 2025-02-05 | 25.66 | 27.57 | 25.32 | 26.45 | 25.75 | qfq | 13,506,640 | 358,233,411 | 5.55% |
| 2025-01-27 | 25.85 | 26.11 | 25.06 | 25.06 | 24.40 | qfq | 4,943,721 | 126,322,051 | -1.92% |
| 2025-01-24 | 25.78 | 26.30 | 25.10 | 25.55 | 24.87 | qfq | 10,556,800 | 269,812,687 | -2.14% |
| 2025-01-23 | 24.00 | 26.11 | 23.94 | 26.11 | 25.42 | qfq | 9,064,500 | 229,453,707 | 9.98% |
| 2025-01-22 | 24.23 | 24.23 | 23.58 | 23.74 | 23.11 | qfq | 2,479,558 | 59,093,882 | -1.12% |
| 2025-01-21 | 24.51 | 24.55 | 23.65 | 24.01 | 23.37 | qfq | 2,829,216 | 67,826,906 | -1.07% |
| 2025-01-20 | 24.64 | 24.76 | 24.12 | 24.27 | 23.63 | qfq | 2,808,884 | 68,501,364 | 0.04% |
| 2025-01-17 | 24.50 | 24.50 | 24.01 | 24.26 | 23.62 | qfq | 2,463,064 | 59,775,965 | -0.74% |
| 2025-01-16 | 24.40 | 25.20 | 24.27 | 24.44 | 23.79 | qfq | 3,444,555 | 84,957,425 | 0.33% |
| 2025-01-15 | 24.60 | 25.08 | 24.29 | 24.36 | 23.72 | qfq | 5,238,655 | 129,139,748 | -0.98% |
| 2025-01-14 | 23.30 | 25.03 | 22.85 | 24.60 | 23.95 | qfq | 8,359,440 | 204,794,293 | 8.13% |
| 2025-01-13 | 22.52 | 22.97 | 22.00 | 22.75 | 22.15 | qfq | 2,400,360 | 54,202,606 | 0.00% |
| 2025-01-10 | 23.54 | 23.86 | 22.75 | 22.75 | 22.15 | qfq | 2,368,842 | 55,130,587 | -3.85% |
| 2025-01-09 | 23.10 | 23.90 | 23.08 | 23.66 | 23.03 | qfq | 2,952,900 | 69,909,872 | 1.41% |
| 2025-01-08 | 23.76 | 23.80 | 22.54 | 23.33 | 22.71 | qfq | 3,220,432 | 74,638,371 | -1.48% |
| 2025-01-07 | 23.13 | 23.69 | 22.91 | 23.68 | 23.05 | qfq | 2,584,452 | 60,057,216 | 3.41% |
| 2025-01-06 | 23.12 | 23.44 | 22.30 | 22.90 | 22.29 | qfq | 3,554,754 | 81,740,941 | -0.65% |
| 2025-01-03 | 25.00 | 25.09 | 23.02 | 23.05 | 22.44 | qfq | 3,907,484 | 92,754,648 | -6.41% |
| 2025-01-02 | 25.59 | 25.69 | 24.33 | 24.63 | 23.98 | qfq | 3,106,891 | 77,802,605 | -3.75% |
| 2024-12-31 | 26.34 | 26.63 | 25.58 | 25.59 | 24.91 | qfq | 2,714,630 | 70,783,559 | -2.59% |
| 2024-12-30 | 26.48 | 26.70 | 25.81 | 26.27 | 25.57 | qfq | 2,935,310 | 77,194,486 | -1.13% |
| 2024-12-27 | 26.32 | 26.99 | 26.20 | 26.57 | 25.87 | qfq | 2,768,800 | 74,026,359 | 1.33% |
| 2024-12-26 | 25.82 | 26.48 | 25.82 | 26.22 | 25.53 | qfq | 2,041,413 | 53,623,233 | 1.16% |
| 2024-12-25 | 26.44 | 26.52 | 25.61 | 25.92 | 25.23 | qfq | 2,952,300 | 76,703,611 | -2.00% |
| 2024-12-24 | 26.84 | 26.99 | 26.01 | 26.45 | 25.75 | qfq | 2,911,581 | 76,743,117 | 0.04% |
| 2024-12-23 | 27.92 | 28.28 | 26.38 | 26.44 | 25.74 | qfq | 4,227,400 | 113,900,242 | -5.33% |
| 2024-12-20 | 27.61 | 28.68 | 27.60 | 27.93 | 27.19 | qfq | 3,803,679 | 107,055,302 | 0.47% |
| 2024-12-19 | 27.02 | 28.08 | 26.93 | 27.80 | 27.06 | qfq | 4,131,361 | 114,291,074 | 2.32% |
| 2024-12-18 | 27.00 | 27.49 | 26.60 | 27.17 | 26.45 | qfq | 3,092,080 | 83,875,768 | 0.82% |
| 2024-12-17 | 27.88 | 28.20 | 26.86 | 26.95 | 26.24 | qfq | 4,137,208 | 112,998,905 | -3.96% |
| 2024-12-16 | 28.28 | 28.58 | 27.87 | 28.06 | 27.32 | qfq | 3,711,840 | 104,752,712 | -0.74% |
| 2024-12-13 | 29.00 | 29.28 | 28.27 | 28.27 | 27.52 | qfq | 5,100,420 | 145,681,007 | -3.55% |
| 2024-12-12 | 29.10 | 29.80 | 28.96 | 29.31 | 28.53 | qfq | 5,755,320 | 169,252,270 | 0.38% |
| 2024-12-11 | 28.91 | 29.20 | 28.77 | 29.20 | 28.43 | qfq | 4,430,881 | 128,526,160 | 0.83% |
| 2024-12-10 | 29.71 | 29.80 | 28.94 | 28.96 | 28.19 | qfq | 6,188,034 | 181,727,099 | 0.00% |
| 2024-12-09 | 28.96 | 29.90 | 28.42 | 28.96 | 28.19 | qfq | 5,823,010 | 168,902,154 | -0.65% |
| 2024-12-06 | 29.39 | 29.58 | 28.82 | 29.15 | 28.38 | qfq | 5,324,560 | 155,266,174 | -0.21% |
| 2024-12-05 | 28.00 | 30.00 | 27.95 | 29.21 | 28.44 | qfq | 9,066,672 | 262,181,600 | 3.25% |
| 2024-12-04 | 29.27 | 29.49 | 28.10 | 28.29 | 27.54 | qfq | 7,382,240 | 212,821,819 | -4.33% |
| 2024-12-03 | 29.90 | 30.42 | 29.20 | 29.57 | 28.79 | qfq | 7,642,664 | 226,406,679 | -2.05% |
| 2024-12-02 | 29.06 | 30.96 | 28.77 | 30.19 | 29.39 | qfq | 11,121,544 | 331,589,387 | 2.03% |
| 2024-11-29 | 29.37 | 30.10 | 28.61 | 29.59 | 28.81 | qfq | 15,953,761 | 467,995,286 | -4.27% |
| 2024-11-28 | 30.98 | 32.34 | 29.80 | 30.91 | 30.09 | qfq | 22,942,930 | 721,246,657 | 5.14% |
| 2024-11-27 | 30.30 | 30.33 | 28.56 | 29.40 | 28.62 | qfq | 15,537,942 | 455,317,144 | -6.40% |
| 2024-11-26 | 28.61 | 31.41 | 27.63 | 31.41 | 30.58 | qfq | 18,180,611 | 535,544,622 | 10.02% |
| 2024-11-25 | 27.90 | 29.90 | 26.72 | 28.55 | 27.79 | qfq | 15,663,213 | 445,296,658 | 3.48% |
| 2024-11-22 | 27.47 | 29.98 | 27.34 | 27.59 | 26.86 | qfq | 15,777,002 | 449,402,574 | 0.44% |
| 2024-11-21 | 27.87 | 28.16 | 27.20 | 27.47 | 26.74 | qfq | 8,251,191 | 227,812,047 | -0.97% |
| 2024-11-20 | 26.76 | 28.49 | 26.33 | 27.74 | 27.01 | qfq | 11,450,135 | 314,252,483 | 1.39% |
| 2024-11-19 | 28.06 | 28.06 | 25.79 | 27.36 | 26.64 | qfq | 15,383,729 | 405,536,616 | -3.42% |
| 2024-11-18 | 26.98 | 28.33 | 26.76 | 28.33 | 27.58 | qfq | 5,331,097 | 149,513,481 | 10.02% |
| 2024-11-15 | 27.28 | 27.70 | 25.57 | 25.75 | 25.07 | qfq | 10,108,643 | 268,394,572 | -5.95% |
| 2024-11-14 | 28.01 | 28.59 | 27.33 | 27.38 | 26.66 | qfq | 7,625,597 | 213,037,170 | -2.04% |
| 2024-11-13 | 28.15 | 28.70 | 27.45 | 27.95 | 27.21 | qfq | 8,832,620 | 246,942,132 | -0.75% |
| 2024-11-12 | 29.33 | 29.86 | 27.96 | 28.16 | 27.41 | qfq | 16,121,896 | 465,307,040 | -9.34% |
| 2024-11-11 | 31.34 | 31.90 | 30.80 | 31.06 | 30.24 | qfq | 10,321,075 | 322,528,312 | -1.40% |
| 2024-11-08 | 30.20 | 32.88 | 30.20 | 31.50 | 30.67 | qfq | 14,881,551 | 472,474,123 | -0.25% |
| 2024-11-07 | 34.39 | 34.39 | 30.00 | 31.58 | 30.74 | qfq | 24,575,284 | 785,235,843 | -4.59% |
| 2024-11-06 | 31.88 | 33.10 | 31.88 | 33.10 | 32.22 | qfq | 5,857,711 | 191,761,754 | 10.00% |
| 2024-11-05 | 31.43 | 31.90 | 29.60 | 30.09 | 29.29 | qfq | 20,259,389 | 615,857,799 | -4.32% |
| 2024-11-04 | 31.00 | 32.80 | 29.09 | 31.45 | 30.62 | qfq | 23,513,612 | 724,794,066 | -2.57% |
| 2024-11-01 | 36.12 | 36.12 | 32.24 | 32.28 | 31.43 | qfq | 39,132,654 | 1,368,332,003 | -1.71% |
| 2024-10-31 | 31.99 | 32.84 | 31.20 | 32.84 | 31.97 | qfq | 7,097,486 | 229,717,682 | 10.02% |
| 2024-10-30 | 27.33 | 29.85 | 25.98 | 29.85 | 29.06 | qfq | 22,610,406 | 646,826,090 | 9.99% |
| 2024-10-29 | 27.14 | 27.14 | 26.19 | 27.14 | 26.42 | qfq | 12,342,781 | 333,086,088 | 10.01% |
| 2024-10-28 | 24.67 | 24.67 | 24.67 | 24.67 | 24.02 | qfq | 1,472,028 | 36,314,931 | 9.99% |
| 2024-10-25 | 22.43 | 22.43 | 21.56 | 22.43 | 21.84 | qfq | 5,872,029 | 131,068,322 | 10.00% |
| 2024-10-24 | 20.70 | 20.71 | 20.21 | 20.39 | 19.85 | qfq | 2,117,060 | 43,166,092 | -1.02% |
| 2024-10-23 | 20.72 | 21.08 | 20.51 | 20.60 | 20.05 | qfq | 3,896,500 | 81,317,576 | -0.77% |
| 2024-10-22 | 20.94 | 21.04 | 20.50 | 20.76 | 20.21 | qfq | 3,646,220 | 75,775,300 | -0.95% |
| 2024-10-21 | 20.65 | 21.27 | 20.65 | 20.96 | 20.41 | qfq | 5,501,056 | 115,360,646 | 1.55% |
| 2024-10-18 | 20.11 | 21.00 | 19.82 | 20.64 | 20.09 | qfq | 5,959,821 | 121,224,273 | 2.23% |
| 2024-10-17 | 20.23 | 21.28 | 20.17 | 20.19 | 19.66 | qfq | 5,557,189 | 114,300,355 | 2.91% |
| 2024-10-16 | 19.68 | 19.89 | 19.37 | 19.62 | 19.10 | qfq | 2,902,496 | 57,002,839 | -0.91% |
| 2024-10-15 | 20.31 | 20.50 | 19.76 | 19.80 | 19.28 | qfq | 3,929,116 | 79,148,926 | -2.41% |
| 2024-10-14 | 19.40 | 20.29 | 19.18 | 20.29 | 19.75 | qfq | 4,730,260 | 93,701,844 | 5.57% |
| 2024-10-11 | 20.23 | 20.37 | 19.00 | 19.22 | 18.71 | qfq | 4,544,716 | 89,149,825 | -5.92% |
| 2024-10-10 | 20.95 | 21.50 | 20.34 | 20.43 | 19.89 | qfq | 5,234,172 | 109,130,868 | 0.59% |
| 2024-10-09 | 21.87 | 21.87 | 20.25 | 20.31 | 19.77 | qfq | 7,233,984 | 152,655,231 | -9.21% |
| 2024-10-08 | 22.54 | 22.54 | 20.60 | 22.37 | 21.78 | qfq | 10,288,978 | 225,525,190 | 9.18% |
| 2024-09-30 | 19.50 | 20.49 | 19.15 | 20.49 | 19.95 | qfq | 8,646,066 | 172,679,475 | 9.98% |
| 2024-09-27 | 17.77 | 18.99 | 17.69 | 18.63 | 18.14 | qfq | 6,207,510 | 113,567,614 | 6.34% |
| 2024-09-26 | 17.11 | 17.53 | 17.05 | 17.52 | 17.06 | qfq | 3,591,212 | 62,505,622 | 1.74% |
| 2024-09-25 | 17.31 | 17.74 | 17.17 | 17.22 | 16.76 | qfq | 5,268,039 | 91,950,986 | -0.29% |
| 2024-09-24 | 17.00 | 17.34 | 16.80 | 17.27 | 16.81 | qfq | 4,776,221 | 82,012,014 | 0.58% |
| 2024-09-23 | 17.17 | 17.34 | 16.95 | 17.17 | 16.72 | qfq | 4,572,406 | 78,560,664 | 1.72% |
| 2024-09-20 | 16.80 | 17.16 | 16.72 | 16.88 | 16.43 | qfq | 3,811,835 | 64,499,224 | 1.26% |
| 2024-09-19 | 16.01 | 16.69 | 16.01 | 16.67 | 16.23 | qfq | 3,366,763 | 55,392,997 | 4.12% |
| 2024-09-18 | 16.18 | 16.40 | 15.76 | 16.01 | 15.59 | qfq | 1,977,398 | 31,713,688 | -1.05% |
| 2024-09-13 | 16.26 | 16.58 | 16.12 | 16.18 | 15.75 | qfq | 2,196,498 | 35,660,784 | -0.86% |
| 2024-09-12 | 16.25 | 16.76 | 16.25 | 16.32 | 15.89 | qfq | 3,673,832 | 60,486,288 | 0.25% |
| 2024-09-11 | 15.96 | 16.73 | 15.87 | 16.28 | 15.85 | qfq | 4,479,056 | 72,669,973 | 1.62% |
| 2024-09-10 | 15.12 | 16.43 | 15.07 | 16.02 | 15.60 | qfq | 4,232,195 | 67,041,701 | 4.91% |
| 2024-09-09 | 15.09 | 15.50 | 14.95 | 15.27 | 14.87 | qfq | 1,801,034 | 27,499,525 | 0.07% |
| 2024-09-06 | 15.76 | 15.87 | 15.23 | 15.26 | 14.86 | qfq | 1,588,994 | 24,587,851 | -3.17% |
| 2024-09-05 | 15.69 | 15.91 | 15.62 | 15.76 | 15.34 | qfq | 1,664,280 | 26,252,712 | 0.96% |
| 2024-09-04 | 15.66 | 15.84 | 15.55 | 15.61 | 15.20 | qfq | 1,577,180 | 24,737,607 | -0.38% |
| 2024-09-03 | 15.54 | 15.72 | 15.22 | 15.67 | 15.26 | qfq | 1,765,700 | 27,397,563 | 1.56% |
| 2024-09-02 | 15.65 | 15.77 | 15.40 | 15.43 | 15.02 | qfq | 1,575,700 | 24,578,017 | -1.41% |
| 2024-08-30 | 15.20 | 15.78 | 15.13 | 15.65 | 15.24 | qfq | 2,137,200 | 33,312,859 | 2.96% |
| 2024-08-29 | 14.60 | 15.24 | 14.60 | 15.20 | 14.80 | qfq | 2,080,257 | 31,270,589 | 3.19% |
| 2024-08-28 | 14.58 | 14.90 | 14.37 | 14.73 | 14.34 | qfq | 1,937,720 | 28,472,776 | 1.17% |
| 2024-08-27 | 15.15 | 15.23 | 14.51 | 14.56 | 14.17 | qfq | 2,319,380 | 34,302,116 | -3.19% |
| 2024-08-26 | 14.98 | 15.28 | 14.89 | 15.04 | 14.64 | qfq | 1,577,207 | 23,846,782 | 0.33% |
| 2024-08-23 | 14.99 | 15.19 | 14.83 | 14.99 | 14.59 | qfq | 1,777,800 | 26,713,752 | -0.20% |
| 2024-08-22 | 15.42 | 15.59 | 14.91 | 15.02 | 14.62 | qfq | 1,714,128 | 26,062,262 | -2.72% |
| 2024-08-21 | 15.51 | 15.75 | 15.36 | 15.44 | 15.03 | qfq | 1,414,952 | 21,987,899 | -0.52% |
| 2024-08-20 | 15.88 | 15.92 | 15.45 | 15.52 | 15.11 | qfq | 1,442,320 | 22,549,091 | -2.33% |
| 2024-08-19 | 15.99 | 16.30 | 15.84 | 15.89 | 15.47 | qfq | 1,403,100 | 22,484,006 | -0.56% |
| 2024-08-16 | 15.98 | 16.13 | 15.90 | 15.98 | 15.56 | qfq | 1,229,801 | 19,696,725 | 0.06% |
| 2024-08-15 | 15.58 | 16.01 | 15.43 | 15.97 | 15.55 | qfq | 1,801,900 | 28,505,519 | 2.31% |
| 2024-08-14 | 15.69 | 15.81 | 15.58 | 15.61 | 15.20 | qfq | 1,065,700 | 16,719,583 | -0.51% |
| 2024-08-13 | 15.63 | 15.75 | 15.45 | 15.69 | 15.27 | qfq | 1,256,800 | 19,610,217 | 0.51% |
| 2024-08-12 | 15.65 | 15.93 | 15.52 | 15.61 | 15.20 | qfq | 1,733,100 | 27,185,924 | -1.01% |
| 2024-08-09 | 15.86 | 16.05 | 15.73 | 15.77 | 15.35 | qfq | 1,732,548 | 27,501,917 | -0.57% |
| 2024-08-08 | 16.05 | 16.16 | 15.63 | 15.86 | 15.44 | qfq | 1,805,600 | 28,662,283 | -2.16% |
| 2024-08-07 | 15.99 | 16.33 | 15.97 | 16.21 | 15.78 | qfq | 1,869,800 | 30,278,332 | 1.06% |
| 2024-08-06 | 15.69 | 16.05 | 15.69 | 16.04 | 15.62 | qfq | 1,882,440 | 29,872,422 | 3.08% |
| 2024-08-05 | 16.16 | 16.40 | 15.51 | 15.56 | 15.15 | qfq | 2,528,800 | 40,261,210 | -4.25% |
| 2024-08-02 | 16.53 | 16.72 | 16.19 | 16.25 | 15.82 | qfq | 1,903,052 | 31,331,495 | -2.40% |
| 2024-08-01 | 16.57 | 16.79 | 16.55 | 16.65 | 16.21 | qfq | 1,769,052 | 29,476,959 | 0.42% |
| 2024-07-31 | 16.00 | 16.60 | 15.96 | 16.58 | 16.14 | qfq | 2,480,020 | 40,653,316 | 3.95% |
| 2024-07-30 | 15.82 | 16.11 | 15.77 | 15.95 | 15.53 | qfq | 1,396,652 | 22,295,387 | 0.38% |
| 2024-07-29 | 15.76 | 16.01 | 15.63 | 15.89 | 15.47 | qfq | 1,627,652 | 25,772,387 | 0.82% |
| 2024-07-26 | 15.43 | 15.89 | 15.40 | 15.76 | 15.34 | qfq | 1,581,640 | 24,874,276 | 2.14% |
| 2024-07-25 | 15.36 | 15.75 | 15.21 | 15.43 | 15.02 | qfq | 2,043,094 | 31,574,104 | -0.06% |
| 2024-07-24 | 15.70 | 15.97 | 15.42 | 15.44 | 15.03 | qfq | 2,104,800 | 32,801,279 | -2.53% |
| 2024-07-23 | 16.35 | 16.41 | 15.84 | 15.84 | 15.42 | qfq | 1,986,488 | 32,115,946 | -3.18% |
| 2024-07-22 | 16.11 | 16.50 | 16.02 | 16.36 | 15.93 | qfq | 3,420,380 | 55,766,013 | 3.54% |
| 2024-07-19 | 15.36 | 15.84 | 15.30 | 15.80 | 15.38 | qfq | 1,817,900 | 28,492,972 | 2.53% |
| 2024-07-18 | 15.53 | 15.55 | 15.01 | 15.41 | 15.00 | qfq | 2,080,640 | 31,715,736 | -1.09% |
| 2024-07-17 | 15.86 | 15.98 | 15.54 | 15.58 | 15.17 | qfq | 1,760,540 | 27,602,576 | -2.01% |
| 2024-07-16 | 15.85 | 16.01 | 15.71 | 15.90 | 15.48 | qfq | 1,689,480 | 26,774,554 | 0.25% |
| 2024-07-15 | 16.33 | 16.38 | 15.83 | 15.86 | 15.44 | qfq | 2,075,280 | 33,149,074 | -3.17% |
| 2024-07-12 | 16.80 | 16.81 | 16.35 | 16.38 | 15.95 | qfq | 1,930,212 | 31,922,680 | -2.56% |
| 2024-07-11 | 16.18 | 16.91 | 16.11 | 16.81 | 16.36 | qfq | 3,681,166 | 61,150,487 | 5.86% |
| 2024-07-10 | 15.72 | 16.14 | 15.32 | 15.88 | 15.46 | qfq | 4,338,428 | 68,480,107 | -4.39% |
| 2024-07-09 | 16.40 | 16.72 | 15.94 | 16.61 | 16.17 | qfq | 2,196,857 | 36,055,128 | 0.79% |
| 2024-07-08 | 17.07 | 17.07 | 16.42 | 16.48 | 16.04 | qfq | 1,882,800 | 31,290,099 | -3.63% |
| 2024-07-05 | 16.70 | 17.18 | 16.52 | 17.10 | 16.65 | qfq | 2,220,600 | 37,554,410 | 2.21% |
| 2024-07-04 | 17.42 | 17.60 | 16.71 | 16.73 | 16.29 | qfq | 2,329,880 | 39,646,160 | -4.13% |
| 2024-07-03 | 17.85 | 17.85 | 17.45 | 17.45 | 16.99 | qfq | 1,801,600 | 31,698,435 | -2.19% |
| 2024-07-02 | 17.84 | 18.24 | 17.75 | 17.84 | 17.37 | qfq | 2,683,400 | 48,347,486 | 1.42% |
| 2024-07-01 | 17.77 | 17.84 | 17.20 | 17.59 | 17.12 | qfq | 1,447,100 | 25,280,850 | -0.73% |
| 2024-06-28 | 17.77 | 18.15 | 17.60 | 17.72 | 17.25 | qfq | 1,704,360 | 30,510,712 | -0.06% |
| 2024-06-27 | 18.00 | 18.30 | 17.70 | 17.73 | 17.26 | qfq | 2,015,289 | 36,193,931 | -1.55% |
| 2024-06-26 | 16.93 | 18.03 | 16.85 | 18.01 | 17.53 | qfq | 2,519,490 | 44,056,576 | 5.82% |
| 2024-06-25 | 17.28 | 17.50 | 16.80 | 17.02 | 16.57 | qfq | 1,942,289 | 33,218,907 | -1.56% |
| 2024-06-24 | 17.94 | 17.99 | 17.28 | 17.29 | 16.83 | qfq | 2,417,100 | 42,551,833 | -4.26% |
| 2024-06-21 | 18.11 | 18.42 | 17.71 | 18.06 | 17.58 | qfq | 1,640,832 | 29,574,118 | -0.11% |
| 2024-06-20 | 18.50 | 18.66 | 18.08 | 18.08 | 17.60 | qfq | 1,932,898 | 35,368,783 | -2.74% |
| 2024-06-19 | 18.66 | 18.82 | 18.51 | 18.59 | 18.10 | qfq | 2,451,700 | 45,716,835 | 0.87% |
| 2024-06-18 | 18.06 | 18.52 | 17.98 | 18.43 | 17.94 | qfq | 1,954,763 | 35,884,914 | 1.99% |
| 2024-06-17 | 18.10 | 18.32 | 17.93 | 18.07 | 17.59 | qfq | 1,385,572 | 25,149,344 | -0.93% |
| 2024-06-14 | 18.20 | 18.28 | 17.93 | 18.24 | 17.76 | qfq | 1,512,300 | 27,417,121 | 0.44% |
| 2024-06-13 | 18.20 | 18.35 | 17.92 | 18.16 | 17.68 | qfq | 1,967,414 | 35,683,212 | -0.27% |
| 2024-06-12 | 17.84 | 18.26 | 17.81 | 18.21 | 17.73 | qfq | 1,730,402 | 31,404,885 | 2.07% |
| 2024-06-11 | 17.53 | 17.92 | 17.04 | 17.84 | 17.37 | qfq | 2,319,060 | 40,798,692 | 1.83% |
| 2024-06-07 | 17.25 | 17.66 | 17.21 | 17.52 | 17.06 | qfq | 2,534,360 | 44,164,933 | 2.58% |
| 2024-06-06 | 18.01 | 18.27 | 16.92 | 17.08 | 16.63 | qfq | 3,863,129 | 66,983,619 | -5.11% |
| 2024-06-05 | 18.32 | 18.48 | 18.00 | 18.00 | 17.52 | qfq | 2,002,300 | 36,627,056 | -1.91% |
| 2024-06-04 | 18.69 | 18.72 | 18.05 | 18.35 | 17.86 | qfq | 2,704,080 | 49,362,296 | -1.98% |
| 2024-06-03 | 19.26 | 19.34 | 18.52 | 18.72 | 18.22 | qfq | 2,427,988 | 45,780,831 | -2.80% |
| 2024-05-31 | 18.89 | 19.35 | 18.80 | 19.26 | 18.75 | qfq | 2,216,800 | 42,582,647 | 1.96% |
| 2024-05-30 | 18.93 | 19.12 | 18.60 | 18.89 | 18.39 | qfq | 2,002,348 | 37,758,124 | -0.53% |
| 2024-05-29 | 19.02 | 19.31 | 18.96 | 18.99 | 18.49 | qfq | 1,756,200 | 33,552,113 | -0.16% |
| 2024-05-28 | 19.36 | 19.49 | 18.97 | 19.02 | 18.52 | qfq | 1,732,100 | 33,187,708 | -1.86% |
| 2024-05-27 | 19.54 | 19.74 | 19.00 | 19.38 | 18.87 | qfq | 2,326,722 | 44,791,648 | -0.82% |
| 2024-05-24 | 19.83 | 19.98 | 19.51 | 19.54 | 19.02 | qfq | 2,080,500 | 40,936,208 | -1.41% |
| 2024-05-23 | 20.27 | 20.36 | 19.76 | 19.82 | 19.30 | qfq | 2,233,642 | 44,634,510 | -2.22% |
| 2024-05-22 | 20.18 | 20.35 | 20.08 | 20.27 | 19.73 | qfq | 1,741,800 | 35,221,570 | 0.30% |
| 2024-05-21 | 20.68 | 20.68 | 20.15 | 20.21 | 19.67 | qfq | 1,961,200 | 39,826,760 | -1.65% |
| 2024-05-20 | 20.42 | 20.73 | 20.23 | 20.55 | 20.01 | qfq | 2,287,185 | 46,945,451 | 0.59% |
| 2024-05-17 | 20.14 | 20.44 | 19.97 | 20.43 | 19.89 | qfq | 2,175,242 | 44,129,668 | 1.19% |
| 2024-05-16 | 20.03 | 20.41 | 20.03 | 20.19 | 19.66 | qfq | 2,200,220 | 44,560,582 | 0.85% |
| 2024-05-15 | 20.00 | 20.23 | 19.80 | 20.02 | 19.49 | qfq | 1,681,040 | 33,649,793 | -0.40% |
| 2024-05-14 | 19.75 | 20.12 | 19.75 | 20.10 | 19.57 | qfq | 2,620,748 | 52,329,644 | 1.82% |
| 2024-05-13 | 20.30 | 20.30 | 19.67 | 19.74 | 19.22 | qfq | 3,254,735 | 64,645,777 | -3.09% |
| 2024-05-10 | 20.80 | 20.95 | 20.32 | 20.37 | 19.83 | qfq | 2,612,891 | 53,523,634 | -2.21% |
| 2024-05-09 | 20.83 | 21.10 | 20.79 | 20.83 | 20.28 | qfq | 2,402,587 | 50,290,159 | 0.34% |
| 2024-05-08 | 21.57 | 21.57 | 20.73 | 20.76 | 20.21 | qfq | 3,186,385 | 66,851,690 | -3.62% |
| 2024-05-07 | 21.43 | 21.90 | 21.18 | 21.54 | 20.97 | qfq | 3,575,477 | 76,998,915 | 0.42% |
| 2024-05-06 | 21.54 | 21.89 | 21.33 | 21.45 | 20.88 | qfq | 2,785,080 | 59,930,058 | 0.99% |
| 2024-04-30 | 21.68 | 21.92 | 20.98 | 21.24 | 20.68 | qfq | 4,397,744 | 94,050,538 | -2.12% |
| 2024-04-29 | 21.34 | 21.87 | 21.17 | 21.70 | 21.13 | qfq | 4,043,543 | 87,096,424 | 3.19% |
| 2024-04-26 | 20.38 | 21.10 | 20.08 | 21.03 | 20.47 | qfq | 5,267,426 | 109,112,780 | 3.19% |
| 2024-04-25 | 20.75 | 20.94 | 19.99 | 20.38 | 19.84 | qfq | 4,794,124 | 98,574,493 | -3.78% |
| 2024-04-24 | 20.21 | 21.23 | 20.20 | 21.18 | 20.62 | qfq | 6,584,130 | 136,501,290 | 0.33% |
| 2024-04-23 | 21.11 | 21.53 | 21.11 | 21.11 | 20.55 | qfq | 2,778,700 | 58,746,226 | -9.98% |
| 2024-04-22 | 22.96 | 23.56 | 22.15 | 23.45 | 22.83 | qfq | 2,845,668 | 65,605,775 | 0.39% |
| 2024-04-19 | 23.59 | 23.71 | 23.12 | 23.36 | 22.74 | qfq | 2,469,949 | 57,743,196 | -2.30% |
| 2024-04-18 | 23.80 | 24.59 | 23.33 | 23.91 | 22.98 | qfq | 4,054,516 | 97,243,673 | -0.42% |
| 2024-04-17 | 23.51 | 24.28 | 23.51 | 24.01 | 23.08 | qfq | 4,587,085 | 109,962,671 | 4.44% |
| 2024-04-16 | 25.20 | 25.46 | 22.92 | 22.99 | 22.10 | qfq | 6,425,461 | 154,046,413 | -9.67% |
| 2024-04-15 | 25.08 | 26.41 | 24.40 | 25.45 | 24.47 | qfq | 5,986,116 | 152,121,336 | 2.95% |
| 2024-04-12 | 24.90 | 25.36 | 24.72 | 24.72 | 23.76 | qfq | 2,064,255 | 51,684,619 | -0.52% |
| 2024-04-11 | 24.41 | 25.24 | 24.41 | 24.85 | 23.89 | qfq | 2,563,721 | 63,977,988 | 1.26% |
| 2024-04-10 | 25.30 | 25.34 | 24.24 | 24.54 | 23.59 | qfq | 2,803,312 | 69,136,252 | -2.97% |
| 2024-04-09 | 25.30 | 25.60 | 24.98 | 25.29 | 24.31 | qfq | 2,036,503 | 51,352,090 | -0.04% |
| 2024-04-08 | 26.02 | 26.18 | 25.30 | 25.30 | 24.32 | qfq | 2,509,537 | 64,159,792 | -2.69% |
| 2024-04-03 | 26.58 | 26.58 | 25.53 | 26.00 | 24.99 | qfq | 3,153,400 | 81,857,173 | -2.18% |
| 2024-04-02 | 27.31 | 27.33 | 26.37 | 26.58 | 25.55 | qfq | 3,675,057 | 97,904,812 | -2.67% |
| 2024-04-01 | 26.82 | 27.38 | 26.82 | 27.31 | 26.25 | qfq | 3,610,769 | 97,839,544 | 1.83% |
| 2024-03-29 | 26.61 | 26.91 | 26.26 | 26.82 | 25.78 | qfq | 3,594,991 | 95,672,275 | -0.33% |
| 2024-03-28 | 26.14 | 27.20 | 25.91 | 26.91 | 25.87 | qfq | 4,687,855 | 125,089,857 | 3.70% |
| 2024-03-27 | 26.90 | 27.06 | 25.93 | 25.95 | 24.95 | qfq | 4,525,131 | 119,549,563 | -3.39% |
| 2024-03-26 | 27.03 | 27.56 | 26.41 | 26.86 | 25.82 | qfq | 4,733,046 | 127,644,462 | -0.67% |
| 2024-03-25 | 28.02 | 28.64 | 26.98 | 27.04 | 25.99 | qfq | 5,503,735 | 153,458,507 | -4.01% |
| 2024-03-22 | 28.18 | 28.81 | 27.50 | 28.17 | 27.08 | qfq | 6,044,909 | 170,123,555 | -1.09% |
| 2024-03-21 | 28.75 | 29.11 | 28.45 | 28.48 | 27.38 | qfq | 4,659,811 | 133,937,824 | -1.28% |
| 2024-03-20 | 28.60 | 29.15 | 28.43 | 28.85 | 27.73 | qfq | 5,004,747 | 144,143,564 | 0.17% |
| 2024-03-19 | 29.14 | 29.79 | 28.80 | 28.80 | 27.69 | qfq | 6,958,252 | 203,387,829 | -1.13% |
| 2024-03-18 | 28.66 | 29.14 | 28.48 | 29.13 | 28.00 | qfq | 7,020,139 | 202,503,315 | 0.83% |
| 2024-03-15 | 28.46 | 29.10 | 28.40 | 28.89 | 27.77 | qfq | 6,394,280 | 183,576,972 | 1.55% |
| 2024-03-14 | 28.61 | 28.75 | 28.02 | 28.45 | 27.35 | qfq | 5,888,174 | 166,892,909 | -1.22% |
| 2024-03-13 | 29.21 | 29.49 | 28.45 | 28.80 | 27.69 | qfq | 8,472,119 | 246,189,289 | -1.74% |
| 2024-03-12 | 29.87 | 30.08 | 29.00 | 29.31 | 28.18 | qfq | 8,668,889 | 254,620,205 | -1.78% |
| 2024-03-11 | 29.60 | 30.00 | 28.94 | 29.84 | 28.69 | qfq | 10,428,439 | 306,873,922 | -1.81% |
| 2024-03-08 | 28.18 | 30.50 | 27.78 | 30.39 | 29.21 | qfq | 14,398,045 | 421,058,865 | 6.63% |
| 2024-03-07 | 28.15 | 29.45 | 27.08 | 28.50 | 27.40 | qfq | 12,137,974 | 342,958,093 | 2.70% |
| 2024-03-06 | 27.51 | 28.35 | 27.17 | 27.75 | 26.68 | qfq | 7,700,075 | 213,335,987 | -0.43% |
| 2024-03-05 | 28.45 | 28.68 | 27.55 | 27.87 | 26.79 | qfq | 10,334,447 | 290,485,302 | -3.30% |
| 2024-03-04 | 28.28 | 30.30 | 27.71 | 28.82 | 27.70 | qfq | 16,351,445 | 473,642,202 | -0.62% |
| 2024-03-01 | 27.57 | 29.00 | 27.23 | 29.00 | 27.88 | qfq | 19,485,098 | 551,590,581 | 7.01% |
| 2024-02-29 | 24.20 | 27.10 | 24.20 | 27.10 | 26.05 | qfq | 17,925,881 | 478,468,712 | 9.98% |
| 2024-02-28 | 27.10 | 27.30 | 24.64 | 24.64 | 23.69 | qfq | 13,167,980 | 345,666,560 | -10.01% |
| 2024-02-27 | 26.63 | 27.49 | 25.87 | 27.38 | 26.32 | qfq | 13,821,426 | 368,133,917 | 1.07% |
| 2024-02-26 | 25.06 | 27.70 | 24.98 | 27.09 | 26.04 | qfq | 15,925,552 | 422,121,078 | 7.59% |
| 2024-02-23 | 26.50 | 26.60 | 24.62 | 25.18 | 24.21 | qfq | 14,594,563 | 369,387,975 | 4.09% |
| 2024-02-22 | 22.38 | 24.19 | 22.38 | 24.19 | 23.25 | qfq | 5,683,356 | 134,509,506 | 10.00% |
| 2024-02-21 | 21.50 | 22.86 | 21.22 | 21.99 | 21.14 | qfq | 5,312,909 | 117,571,311 | 1.24% |
| 2024-02-20 | 22.08 | 22.08 | 21.20 | 21.72 | 20.88 | qfq | 5,118,284 | 110,795,614 | -0.05% |
| 2024-02-19 | 21.20 | 21.73 | 20.76 | 21.73 | 20.89 | qfq | 6,868,432 | 146,332,055 | 10.03% |
| 2024-02-08 | 18.22 | 19.75 | 17.40 | 19.75 | 18.99 | qfq | 5,759,584 | 109,191,915 | 10.03% |
| 2024-02-07 | 18.86 | 19.04 | 17.70 | 17.95 | 17.26 | qfq | 6,540,018 | 120,199,023 | -4.57% |
| 2024-02-06 | 17.92 | 19.30 | 16.72 | 18.81 | 18.08 | qfq | 6,480,041 | 116,083,210 | 2.90% |
| 2024-02-05 | 20.10 | 20.30 | 18.28 | 18.28 | 17.57 | qfq | 5,837,619 | 108,604,598 | -10.00% |
| 2024-02-02 | 21.58 | 22.20 | 19.50 | 20.31 | 19.52 | qfq | 4,823,012 | 100,477,488 | -5.97% |
| 2024-02-01 | 22.00 | 22.45 | 21.14 | 21.60 | 20.76 | qfq | 3,915,196 | 85,124,357 | -2.26% |
| 2024-01-31 | 23.11 | 23.61 | 22.08 | 22.10 | 21.24 | qfq | 3,930,480 | 89,270,797 | -5.92% |
| 2024-01-30 | 24.10 | 24.34 | 23.45 | 23.49 | 22.58 | qfq | 4,468,049 | 106,457,470 | -3.45% |
| 2024-01-29 | 25.46 | 25.76 | 24.19 | 24.33 | 23.39 | qfq | 5,921,519 | 147,605,623 | -1.62% |
| 2024-01-26 | 24.87 | 25.60 | 24.61 | 24.73 | 23.77 | qfq | 5,485,274 | 137,997,809 | 0.04% |
| 2024-01-25 | 23.20 | 24.80 | 22.81 | 24.72 | 23.76 | qfq | 4,827,800 | 116,818,627 | 7.34% |
| 2024-01-24 | 22.62 | 23.03 | 22.10 | 23.03 | 22.14 | qfq | 2,446,920 | 55,196,829 | 1.90% |
| 2024-01-23 | 22.27 | 22.75 | 22.05 | 22.60 | 21.73 | qfq | 2,035,186 | 45,601,115 | 1.57% |
| 2024-01-22 | 23.60 | 23.99 | 22.06 | 22.25 | 21.39 | qfq | 2,413,666 | 55,808,517 | -5.80% |
| 2024-01-19 | 24.20 | 24.55 | 23.62 | 23.62 | 22.71 | qfq | 2,001,400 | 48,184,066 | -2.19% |
| 2024-01-18 | 24.35 | 24.50 | 23.34 | 24.15 | 23.22 | qfq | 3,227,833 | 76,951,201 | -0.90% |
| 2024-01-17 | 25.09 | 25.31 | 24.37 | 24.37 | 23.43 | qfq | 1,855,912 | 46,109,169 | -3.22% |
| 2024-01-16 | 25.27 | 25.55 | 24.77 | 25.18 | 24.21 | qfq | 1,654,040 | 41,439,256 | -0.83% |
| 2024-01-15 | 25.50 | 25.88 | 25.18 | 25.39 | 24.41 | qfq | 1,527,816 | 38,873,442 | -1.09% |
| 2024-01-12 | 26.02 | 26.06 | 25.57 | 25.67 | 24.68 | qfq | 1,667,600 | 42,974,105 | -1.12% |
| 2024-01-11 | 25.17 | 26.18 | 25.17 | 25.96 | 24.96 | qfq | 2,373,821 | 61,243,776 | 3.22% |
| 2024-01-10 | 25.35 | 25.55 | 24.64 | 25.15 | 24.18 | qfq | 2,035,292 | 51,101,354 | -1.37% |
| 2024-01-09 | 25.75 | 26.20 | 25.27 | 25.50 | 24.51 | qfq | 2,176,660 | 55,752,884 | -0.74% |
| 2024-01-08 | 26.35 | 26.38 | 25.68 | 25.69 | 24.70 | qfq | 1,752,992 | 45,562,566 | -2.62% |
| 2024-01-05 | 27.16 | 27.16 | 26.30 | 26.38 | 25.36 | qfq | 2,219,053 | 59,248,143 | -1.64% |
| 2024-01-04 | 27.13 | 27.18 | 26.71 | 26.82 | 25.78 | qfq | 1,379,000 | 37,159,054 | -1.03% |
| 2024-01-03 | 27.30 | 27.57 | 26.83 | 27.10 | 26.05 | qfq | 2,042,424 | 55,380,627 | -1.42% |
| 2024-01-02 | 27.97 | 27.99 | 27.46 | 27.49 | 26.43 | qfq | 1,953,500 | 54,034,031 | -1.79% |
| 2023-12-29 | 27.09 | 28.00 | 27.09 | 27.99 | 26.91 | qfq | 2,245,881 | 62,314,844 | 2.30% |
| 2023-12-28 | 26.55 | 27.48 | 26.43 | 27.36 | 26.30 | qfq | 2,617,049 | 70,719,217 | 2.55% |
| 2023-12-27 | 26.40 | 26.70 | 26.33 | 26.68 | 25.65 | qfq | 2,312,640 | 61,372,347 | 1.91% |
| 2023-12-26 | 27.33 | 27.33 | 26.12 | 26.18 | 25.17 | qfq | 2,760,600 | 73,039,755 | -3.82% |
| 2023-12-25 | 27.69 | 27.99 | 26.99 | 27.22 | 26.17 | qfq | 2,347,800 | 64,069,935 | -2.09% |
| 2023-12-22 | 28.14 | 28.46 | 27.69 | 27.80 | 26.72 | qfq | 2,779,384 | 77,927,020 | -1.42% |
| 2023-12-21 | 27.53 | 28.51 | 27.00 | 28.20 | 27.11 | qfq | 3,941,496 | 109,445,962 | 2.06% |
| 2023-12-20 | 28.50 | 28.69 | 27.56 | 27.63 | 26.56 | qfq | 3,225,800 | 90,248,913 | -3.19% |
| 2023-12-19 | 28.43 | 28.75 | 28.16 | 28.54 | 27.44 | qfq | 2,360,774 | 67,165,196 | -0.04% |
| 2023-12-18 | 29.12 | 29.65 | 28.35 | 28.55 | 27.45 | qfq | 3,981,274 | 115,320,929 | -2.33% |
| 2023-12-15 | 29.99 | 29.99 | 29.08 | 29.23 | 28.10 | qfq | 5,225,271 | 153,557,584 | -2.11% |
| 2023-12-14 | 29.44 | 30.77 | 29.38 | 29.86 | 28.70 | qfq | 7,446,828 | 223,672,204 | 1.46% |
| 2023-12-13 | 30.32 | 30.32 | 29.40 | 29.43 | 28.29 | qfq | 6,444,960 | 190,864,505 | -2.94% |
| 2023-12-12 | 29.24 | 30.64 | 29.24 | 30.32 | 29.15 | qfq | 6,571,200 | 197,490,942 | 3.16% |
| 2023-12-11 | 29.35 | 29.49 | 28.50 | 29.39 | 28.25 | qfq | 4,241,258 | 122,902,776 | 0.24% |
| 2023-12-08 | 29.00 | 30.18 | 28.92 | 29.32 | 28.19 | qfq | 5,308,851 | 157,343,397 | 1.14% |
| 2023-12-07 | 28.80 | 29.66 | 28.70 | 28.99 | 27.87 | qfq | 4,224,449 | 123,095,045 | 0.62% |
| 2023-12-06 | 28.88 | 29.27 | 28.51 | 28.81 | 27.70 | qfq | 2,588,649 | 74,767,721 | 0.10% |
| 2023-12-05 | 29.74 | 29.79 | 28.78 | 28.78 | 27.67 | qfq | 2,911,600 | 84,935,632 | -3.58% |
| 2023-12-04 | 29.79 | 30.40 | 29.55 | 29.85 | 28.70 | qfq | 2,657,400 | 79,780,000 | 0.64% |
| 2023-12-01 | 28.94 | 29.90 | 28.40 | 29.66 | 28.51 | qfq | 3,828,940 | 111,997,481 | 3.17% |
| 2023-11-30 | 28.77 | 29.10 | 28.42 | 28.75 | 27.64 | qfq | 2,059,990 | 59,142,397 | -0.62% |
| 2023-11-29 | 29.41 | 29.41 | 28.90 | 28.93 | 27.81 | qfq | 2,262,753 | 65,767,353 | -1.30% |
| 2023-11-28 | 29.33 | 29.83 | 29.09 | 29.31 | 28.18 | qfq | 2,240,766 | 65,881,797 | -0.07% |
| 2023-11-27 | 29.20 | 30.15 | 29.17 | 29.33 | 28.20 | qfq | 2,991,060 | 88,651,778 | -0.07% |
| 2023-11-24 | 30.40 | 30.75 | 29.30 | 29.35 | 28.21 | qfq | 3,583,043 | 106,169,167 | -3.80% |
| 2023-11-23 | 29.95 | 30.57 | 29.76 | 30.51 | 29.33 | qfq | 3,076,425 | 92,976,533 | -0.23% |
| 2023-11-22 | 30.59 | 31.58 | 30.58 | 30.58 | 29.40 | qfq | 4,831,341 | 149,805,931 | 0.03% |
| 2023-11-21 | 31.33 | 31.60 | 30.50 | 30.57 | 29.39 | qfq | 3,755,453 | 116,151,567 | -2.55% |
| 2023-11-20 | 31.10 | 31.56 | 30.80 | 31.37 | 30.16 | qfq | 3,606,806 | 112,622,275 | 0.87% |
| 2023-11-17 | 30.63 | 31.10 | 30.40 | 31.10 | 29.90 | qfq | 4,774,714 | 146,639,554 | 1.20% |
| 2023-11-16 | 31.07 | 32.03 | 30.68 | 30.73 | 29.54 | qfq | 7,482,960 | 234,144,232 | -0.55% |
| 2023-11-15 | 30.55 | 32.08 | 30.18 | 30.90 | 29.70 | qfq | 7,198,201 | 223,698,152 | 2.35% |
| 2023-11-14 | 29.69 | 30.22 | 29.47 | 30.19 | 29.02 | qfq | 3,363,040 | 100,774,874 | 2.06% |
| 2023-11-13 | 29.01 | 29.99 | 29.01 | 29.58 | 28.44 | qfq | 4,135,048 | 122,451,415 | 2.28% |
| 2023-11-10 | 29.20 | 29.51 | 28.80 | 28.92 | 27.80 | qfq | 3,721,000 | 108,223,179 | -1.87% |
| 2023-11-09 | 29.21 | 30.07 | 29.15 | 29.47 | 28.33 | qfq | 4,537,436 | 134,310,800 | 0.72% |
| 2023-11-08 | 29.20 | 29.79 | 28.91 | 29.26 | 28.13 | qfq | 3,747,336 | 109,939,299 | 0.48% |
| 2023-11-07 | 28.43 | 29.24 | 27.86 | 29.12 | 27.99 | qfq | 4,349,520 | 124,235,620 | 2.75% |
| 2023-11-06 | 28.01 | 28.40 | 27.85 | 28.34 | 27.24 | qfq | 4,573,000 | 128,706,499 | 1.76% |
| 2023-11-03 | 27.51 | 28.19 | 27.31 | 27.85 | 26.77 | qfq | 3,669,176 | 102,148,232 | 2.20% |
| 2023-11-02 | 28.27 | 28.50 | 27.25 | 27.25 | 26.20 | qfq | 3,504,440 | 97,071,933 | -2.85% |
| 2023-11-01 | 28.66 | 28.94 | 27.88 | 28.05 | 26.96 | qfq | 3,909,401 | 110,258,066 | -1.89% |
| 2023-10-31 | 29.48 | 29.50 | 28.36 | 28.59 | 27.48 | qfq | 2,650,354 | 76,125,233 | -2.56% |
| 2023-10-30 | 29.70 | 29.70 | 28.43 | 29.34 | 28.20 | qfq | 4,145,454 | 119,960,968 | -2.23% |
| 2023-10-27 | 29.95 | 30.27 | 29.52 | 30.01 | 28.85 | qfq | 1,563,440 | 46,724,334 | -0.46% |
| 2023-10-26 | 29.40 | 30.38 | 29.23 | 30.15 | 28.98 | qfq | 1,783,900 | 53,248,642 | 1.45% |
| 2023-10-25 | 29.67 | 30.39 | 29.26 | 29.72 | 28.57 | qfq | 1,849,141 | 55,309,451 | 1.23% |
| 2023-10-24 | 28.99 | 29.66 | 28.48 | 29.36 | 28.22 | qfq | 1,916,980 | 56,073,918 | 2.34% |
| 2023-10-23 | 29.54 | 29.85 | 28.56 | 28.69 | 27.58 | qfq | 2,007,320 | 58,223,551 | -2.94% |
| 2023-10-20 | 30.15 | 30.77 | 29.54 | 29.56 | 28.42 | qfq | 2,059,230 | 61,666,841 | -2.57% |
| 2023-10-19 | 30.16 | 31.37 | 30.13 | 30.34 | 29.17 | qfq | 2,016,900 | 62,032,699 | -0.30% |
| 2023-10-18 | 31.55 | 31.55 | 30.18 | 30.43 | 29.25 | qfq | 1,854,000 | 56,566,923 | -3.55% |
| 2023-10-17 | 31.78 | 31.98 | 31.23 | 31.55 | 30.33 | qfq | 1,494,000 | 47,062,663 | -0.79% |
| 2023-10-16 | 32.65 | 32.72 | 31.51 | 31.80 | 30.57 | qfq | 2,544,400 | 80,927,144 | -2.00% |
| 2023-10-13 | 33.23 | 33.40 | 32.25 | 32.45 | 31.19 | qfq | 3,413,508 | 111,717,357 | -3.34% |
| 2023-10-12 | 34.05 | 34.18 | 33.37 | 33.57 | 32.27 | qfq | 1,950,501 | 65,758,381 | -0.97% |
| 2023-10-11 | 33.51 | 34.77 | 33.10 | 33.90 | 32.59 | qfq | 2,984,240 | 101,300,061 | 1.38% |
| 2023-10-10 | 33.96 | 34.05 | 33.38 | 33.44 | 32.15 | qfq | 3,194,721 | 107,404,693 | -1.07% |
| 2023-10-09 | 34.50 | 34.50 | 33.48 | 33.80 | 32.49 | qfq | 3,488,760 | 118,044,640 | -3.15% |
| 2023-09-28 | 32.61 | 35.25 | 32.61 | 34.90 | 33.55 | qfq | 6,824,540 | 233,938,615 | 7.09% |
| 2023-09-27 | 32.60 | 33.10 | 32.20 | 32.59 | 31.33 | qfq | 2,469,313 | 80,358,051 | 0.00% |
| 2023-09-26 | 32.32 | 33.05 | 32.20 | 32.59 | 31.33 | qfq | 3,048,760 | 99,537,442 | 0.84% |
| 2023-09-25 | 32.65 | 33.51 | 31.98 | 32.32 | 31.07 | qfq | 2,501,761 | 81,414,897 | -0.83% |
| 2023-09-22 | 30.57 | 32.68 | 30.43 | 32.59 | 31.33 | qfq | 4,074,176 | 129,883,726 | 6.16% |
| 2023-09-21 | 30.69 | 31.14 | 30.58 | 30.70 | 29.51 | qfq | 1,629,371 | 50,255,186 | 0.20% |
| 2023-09-20 | 30.83 | 31.53 | 30.56 | 30.64 | 29.45 | qfq | 2,383,012 | 73,880,741 | -0.71% |
| 2023-09-19 | 31.42 | 31.58 | 30.78 | 30.86 | 29.67 | qfq | 2,124,886 | 65,790,153 | -1.97% |
| 2023-09-18 | 31.67 | 31.95 | 31.20 | 31.48 | 30.26 | qfq | 2,371,767 | 74,764,893 | -1.07% |
| 2023-09-15 | 32.27 | 32.30 | 31.70 | 31.82 | 30.59 | qfq | 1,784,153 | 56,918,294 | -0.90% |
| 2023-09-14 | 32.93 | 33.05 | 31.91 | 32.11 | 30.87 | qfq | 2,649,353 | 85,463,407 | -2.46% |
| 2023-09-13 | 33.91 | 33.93 | 32.53 | 32.92 | 31.65 | qfq | 3,166,788 | 104,415,185 | -3.18% |
| 2023-09-12 | 34.15 | 34.59 | 33.90 | 34.00 | 32.68 | qfq | 1,777,499 | 60,650,352 | -0.79% |
| 2023-09-11 | 33.85 | 34.70 | 33.30 | 34.27 | 32.94 | qfq | 2,638,600 | 89,723,200 | 1.57% |
| 2023-09-08 | 34.10 | 34.37 | 33.25 | 33.74 | 32.43 | qfq | 2,757,665 | 92,862,368 | -1.40% |
| 2023-09-07 | 34.81 | 35.16 | 34.17 | 34.22 | 32.90 | qfq | 2,267,653 | 78,396,944 | -2.09% |
| 2023-09-06 | 35.30 | 35.30 | 34.68 | 34.95 | 33.60 | qfq | 1,575,506 | 55,088,251 | -1.13% |
| 2023-09-05 | 35.21 | 35.58 | 35.04 | 35.35 | 33.98 | qfq | 2,371,668 | 83,664,580 | -0.39% |
| 2023-09-04 | 35.15 | 35.50 | 34.72 | 35.49 | 34.12 | qfq | 2,561,724 | 89,875,589 | 1.17% |
| 2023-09-01 | 35.70 | 36.27 | 35.02 | 35.08 | 33.72 | qfq | 2,301,195 | 81,542,718 | -2.15% |
| 2023-08-31 | 35.70 | 36.55 | 35.07 | 35.85 | 34.46 | qfq | 2,797,731 | 100,181,856 | 0.11% |
| 2023-08-30 | 35.10 | 35.98 | 34.74 | 35.81 | 34.42 | qfq | 3,417,113 | 120,855,940 | 2.08% |
| 2023-08-29 | 33.01 | 35.45 | 33.01 | 35.08 | 33.72 | qfq | 4,915,687 | 170,557,752 | 5.89% |
| 2023-08-28 | 35.55 | 35.89 | 33.10 | 33.13 | 31.85 | qfq | 4,314,711 | 147,354,085 | -2.24% |
| 2023-08-25 | 36.32 | 36.49 | 32.95 | 33.89 | 32.58 | qfq | 8,378,744 | 282,895,521 | -7.43% |
| 2023-08-24 | 37.82 | 38.59 | 36.20 | 36.61 | 35.19 | qfq | 3,965,992 | 147,334,029 | -3.40% |
| 2023-08-23 | 38.70 | 38.90 | 37.66 | 37.90 | 36.43 | qfq | 3,480,000 | 133,239,958 | -2.32% |
| 2023-08-22 | 36.33 | 39.20 | 36.32 | 38.80 | 37.30 | qfq | 7,096,947 | 268,950,336 | 7.33% |
| 2023-08-21 | 36.48 | 37.25 | 35.95 | 36.15 | 34.75 | qfq | 2,526,800 | 92,209,576 | -0.36% |
| 2023-08-18 | 36.70 | 38.31 | 36.19 | 36.28 | 34.88 | qfq | 4,114,947 | 152,095,139 | -1.14% |
| 2023-08-17 | 36.45 | 37.79 | 35.60 | 36.70 | 35.28 | qfq | 3,985,484 | 146,816,649 | 0.22% |
| 2023-08-16 | 38.73 | 38.73 | 36.57 | 36.62 | 35.20 | qfq | 3,362,182 | 125,924,582 | -5.45% |
| 2023-08-15 | 38.47 | 39.10 | 38.18 | 38.73 | 37.23 | qfq | 3,715,338 | 143,456,499 | 0.73% |
| 2023-08-14 | 36.21 | 38.80 | 36.21 | 38.45 | 36.96 | qfq | 3,659,786 | 137,686,728 | 4.12% |
| 2023-08-11 | 37.48 | 37.57 | 36.93 | 36.93 | 35.50 | qfq | 2,403,630 | 89,591,236 | -1.65% |
| 2023-08-10 | 37.53 | 37.99 | 36.94 | 37.55 | 36.10 | qfq | 2,416,240 | 90,265,139 | -0.42% |
| 2023-08-09 | 37.61 | 38.65 | 37.50 | 37.71 | 36.25 | qfq | 3,161,673 | 120,566,784 | -0.37% |
| 2023-08-08 | 38.17 | 38.67 | 37.77 | 37.85 | 36.39 | qfq | 2,540,223 | 96,827,347 | -1.25% |
| 2023-08-07 | 37.70 | 38.36 | 37.69 | 38.33 | 36.85 | qfq | 3,079,500 | 117,262,631 | 1.48% |
| 2023-08-04 | 36.90 | 37.89 | 36.77 | 37.77 | 36.31 | qfq | 3,856,104 | 144,949,085 | 2.72% |
| 2023-08-03 | 37.61 | 37.67 | 36.54 | 36.77 | 35.35 | qfq | 3,384,388 | 125,156,207 | -2.75% |
| 2023-08-02 | 37.39 | 37.84 | 37.11 | 37.81 | 36.35 | qfq | 3,202,263 | 120,147,395 | 1.56% |
| 2023-08-01 | 37.30 | 37.68 | 36.60 | 37.23 | 35.79 | qfq | 3,292,116 | 122,354,874 | -0.64% |
| 2023-07-31 | 36.31 | 37.50 | 35.87 | 37.47 | 36.02 | qfq | 4,437,997 | 164,380,071 | 2.04% |
| 2023-07-28 | 37.20 | 37.32 | 36.50 | 36.72 | 35.30 | qfq | 4,156,645 | 153,206,459 | -1.32% |
| 2023-07-27 | 38.15 | 38.15 | 37.20 | 37.21 | 35.77 | qfq | 3,679,280 | 138,276,168 | -2.05% |
| 2023-07-26 | 38.80 | 39.15 | 37.77 | 37.99 | 36.52 | qfq | 5,500,949 | 210,105,096 | -2.16% |
| 2023-07-25 | 39.53 | 40.17 | 38.55 | 38.83 | 37.33 | qfq | 5,650,608 | 221,536,202 | -0.82% |
| 2023-07-24 | 40.94 | 41.73 | 39.10 | 39.15 | 37.64 | qfq | 6,811,705 | 274,313,503 | -5.39% |
| 2023-07-21 | 40.43 | 42.00 | 39.44 | 41.38 | 39.78 | qfq | 7,384,168 | 300,689,917 | 1.65% |
| 2023-07-20 | 43.48 | 43.48 | 40.63 | 40.71 | 39.13 | qfq | 8,652,084 | 362,030,650 | -6.50% |
| 2023-07-19 | 45.15 | 45.55 | 43.50 | 43.54 | 41.86 | qfq | 9,150,177 | 402,732,790 | -4.75% |
| 2023-07-18 | 47.11 | 47.18 | 44.00 | 45.71 | 43.94 | qfq | 11,898,112 | 536,224,698 | -2.89% |