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
奥士康002913.SZ
最近收盘价43.022026-07-17
最近交易日2026-07-17
成交量（股）8,150,959
成交额（元）367,090,799
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-21 | 2025-06-27 | cash_dividend | 0.6026454 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.315 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-11-18 | 2023-11-24 | cash_dividend | 0.677 | — | — | — | 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 | 48.28 | 48.28 | 43.02 | 43.02 | 43.02 | qfq | 8,150,959 | 367,090,799 | -10.00% |
| 2026-07-16 | 48.83 | 50.33 | 46.83 | 47.80 | 47.80 | qfq | 6,708,705 | 325,931,420 | -2.41% |
| 2026-07-15 | 52.35 | 53.20 | 48.50 | 48.98 | 48.98 | qfq | 6,907,895 | 345,128,130 | -6.40% |
| 2026-07-14 | 49.97 | 53.21 | 49.48 | 52.33 | 52.33 | qfq | 7,973,567 | 411,380,662 | 4.74% |
| 2026-07-13 | 53.75 | 54.72 | 49.70 | 49.96 | 49.96 | qfq | 6,218,661 | 322,728,130 | -8.06% |
| 2026-07-10 | 56.10 | 57.40 | 54.34 | 54.34 | 54.34 | qfq | 6,365,290 | 355,747,203 | -3.14% |
| 2026-07-09 | 54.63 | 56.49 | 52.40 | 56.10 | 56.10 | qfq | 5,873,267 | 319,032,996 | 4.47% |
| 2026-07-08 | 54.99 | 55.01 | 52.24 | 53.70 | 53.70 | qfq | 4,556,038 | 244,777,794 | -1.34% |
| 2026-07-07 | 55.95 | 56.90 | 52.18 | 54.43 | 54.43 | qfq | 6,403,577 | 347,713,766 | -2.89% |
| 2026-07-06 | 57.50 | 58.84 | 55.00 | 56.05 | 56.05 | qfq | 4,483,074 | 254,955,772 | -1.92% |
| 2026-07-03 | 58.14 | 59.83 | 57.00 | 57.15 | 57.15 | qfq | 4,743,001 | 275,931,591 | -1.50% |
| 2026-07-02 | 61.19 | 62.83 | 57.66 | 58.02 | 58.02 | qfq | 7,517,738 | 452,685,959 | -7.95% |
| 2026-07-01 | 63.89 | 66.30 | 62.00 | 63.03 | 63.03 | qfq | 5,164,036 | 331,534,033 | -1.42% |
| 2026-06-30 | 61.20 | 64.48 | 60.62 | 63.94 | 63.94 | qfq | 5,960,564 | 376,391,914 | 4.31% |
| 2026-06-29 | 63.96 | 67.92 | 59.61 | 61.30 | 61.30 | qfq | 7,743,421 | 477,564,102 | -4.16% |
| 2026-06-26 | 66.11 | 66.25 | 63.05 | 63.96 | 63.96 | qfq | 5,975,988 | 385,801,949 | -4.04% |
| 2026-06-25 | 66.90 | 67.66 | 64.80 | 66.65 | 66.65 | qfq | 6,895,732 | 458,680,478 | -0.37% |
| 2026-06-24 | 67.00 | 68.39 | 65.00 | 66.90 | 66.90 | qfq | 8,084,215 | 538,967,681 | -0.43% |
| 2026-06-23 | 66.50 | 69.22 | 64.88 | 67.19 | 67.19 | qfq | 9,539,484 | 639,212,226 | 0.21% |
| 2026-06-22 | 70.01 | 70.18 | 65.40 | 67.05 | 67.05 | qfq | 11,864,379 | 797,497,651 | -4.26% |
| 2026-06-18 | 67.47 | 70.66 | 66.01 | 70.03 | 70.03 | qfq | 9,782,532 | 673,307,880 | 3.47% |
| 2026-06-17 | 65.28 | 69.77 | 65.00 | 67.68 | 67.38 | qfq | 12,077,299 | 817,421,937 | 2.87% |
| 2026-06-16 | 62.68 | 67.40 | 61.00 | 65.79 | 65.50 | qfq | 14,983,297 | 962,122,265 | 6.84% |
| 2026-06-15 | 56.53 | 61.58 | 56.00 | 61.58 | 61.31 | qfq | 7,538,418 | 450,437,497 | 10.00% |
| 2026-06-12 | 57.50 | 57.75 | 55.23 | 55.98 | 55.73 | qfq | 9,716,225 | 545,096,643 | 1.76% |
| 2026-06-11 | 50.08 | 55.01 | 49.11 | 55.01 | 54.77 | qfq | 7,918,302 | 418,225,632 | 10.00% |
| 2026-06-10 | 51.86 | 53.23 | 49.85 | 50.01 | 49.79 | qfq | 7,242,753 | 372,323,826 | -4.34% |
| 2026-06-09 | 50.93 | 52.98 | 50.45 | 52.28 | 52.05 | qfq | 7,075,351 | 368,285,003 | 3.38% |
| 2026-06-08 | 48.59 | 51.35 | 48.08 | 50.57 | 50.35 | qfq | 9,463,722 | 473,995,260 | -2.75% |
| 2026-06-05 | 53.04 | 53.71 | 51.16 | 52.00 | 51.77 | qfq | 7,759,699 | 405,119,650 | -3.79% |
| 2026-06-04 | 53.10 | 54.73 | 52.62 | 54.05 | 53.81 | qfq | 7,227,300 | 387,529,463 | -0.02% |
| 2026-06-03 | 55.60 | 56.48 | 53.18 | 54.06 | 53.82 | qfq | 9,496,190 | 520,743,085 | -2.51% |
| 2026-06-02 | 55.08 | 57.00 | 53.72 | 55.45 | 55.21 | qfq | 11,675,845 | 650,342,261 | 0.00% |
| 2026-06-01 | 53.93 | 57.53 | 53.00 | 55.45 | 55.21 | qfq | 15,020,800 | 838,547,057 | 6.02% |
| 2026-05-29 | 54.68 | 56.33 | 51.77 | 52.30 | 52.07 | qfq | 7,225,199 | 388,015,373 | -4.09% |
| 2026-05-28 | 54.52 | 55.18 | 52.28 | 54.53 | 54.29 | qfq | 7,875,555 | 424,279,971 | -0.13% |
| 2026-05-27 | 57.00 | 57.57 | 53.84 | 54.60 | 54.36 | qfq | 6,950,865 | 386,180,312 | -5.06% |
| 2026-05-26 | 56.40 | 58.56 | 55.70 | 57.51 | 57.26 | qfq | 7,353,027 | 419,830,699 | 0.67% |
| 2026-05-25 | 57.30 | 57.94 | 55.95 | 57.13 | 56.88 | qfq | 8,114,183 | 460,967,847 | 1.91% |
| 2026-05-22 | 53.00 | 57.37 | 53.00 | 56.06 | 55.81 | qfq | 9,448,226 | 525,192,221 | 6.72% |
| 2026-05-21 | 54.20 | 56.57 | 52.31 | 52.53 | 52.30 | qfq | 9,256,112 | 505,373,526 | -2.47% |
| 2026-05-20 | 53.16 | 54.30 | 52.20 | 53.86 | 53.62 | qfq | 5,334,086 | 283,879,740 | 1.03% |
| 2026-05-19 | 50.88 | 55.06 | 49.05 | 53.31 | 53.08 | qfq | 9,024,889 | 469,969,790 | 4.16% |
| 2026-05-18 | 51.54 | 51.88 | 50.40 | 51.18 | 50.96 | qfq | 4,780,035 | 243,971,157 | -1.37% |
| 2026-05-15 | 54.12 | 54.84 | 50.90 | 51.89 | 51.66 | qfq | 7,631,059 | 400,098,865 | -4.09% |
| 2026-05-14 | 57.86 | 57.86 | 54.10 | 54.10 | 53.86 | qfq | 9,067,941 | 506,239,564 | -6.03% |
| 2026-05-13 | 57.48 | 57.74 | 56.20 | 57.57 | 57.32 | qfq | 6,314,905 | 360,003,566 | -0.29% |
| 2026-05-12 | 58.93 | 59.24 | 56.95 | 57.74 | 57.49 | qfq | 7,976,460 | 462,586,982 | -2.10% |
| 2026-05-11 | 59.60 | 59.99 | 57.00 | 58.98 | 58.72 | qfq | 8,586,817 | 498,914,746 | 0.91% |
| 2026-05-08 | 55.35 | 59.01 | 54.98 | 58.45 | 58.19 | qfq | 9,726,047 | 561,867,768 | 4.60% |
| 2026-05-07 | 54.04 | 56.09 | 53.74 | 55.88 | 55.63 | qfq | 9,367,622 | 514,113,793 | 4.74% |
| 2026-05-06 | 53.00 | 54.96 | 52.37 | 53.35 | 53.12 | qfq | 8,029,703 | 432,065,282 | 2.11% |
| 2026-04-30 | 52.13 | 53.26 | 51.55 | 52.25 | 52.02 | qfq | 7,293,173 | 382,031,164 | 1.02% |
| 2026-04-29 | 47.00 | 51.98 | 47.00 | 51.72 | 51.49 | qfq | 16,099,227 | 813,107,885 | 1.19% |
| 2026-04-28 | 49.42 | 52.05 | 49.20 | 51.11 | 50.89 | qfq | 11,059,701 | 561,636,731 | 3.40% |
| 2026-04-27 | 49.47 | 50.20 | 48.56 | 49.43 | 49.21 | qfq | 6,934,655 | 342,370,153 | 0.63% |
| 2026-04-24 | 50.31 | 51.69 | 48.92 | 49.12 | 48.90 | qfq | 5,336,988 | 265,927,638 | -3.42% |
| 2026-04-23 | 51.57 | 51.57 | 49.56 | 50.86 | 50.64 | qfq | 6,513,399 | 329,334,574 | -0.55% |
| 2026-04-22 | 50.77 | 51.75 | 50.60 | 51.14 | 50.92 | qfq | 5,666,935 | 289,403,239 | 0.08% |
| 2026-04-21 | 50.82 | 51.69 | 50.65 | 51.10 | 50.88 | qfq | 4,673,851 | 239,050,428 | -0.31% |
| 2026-04-20 | 51.88 | 52.57 | 50.90 | 51.26 | 51.03 | qfq | 7,830,529 | 403,925,446 | -0.95% |
| 2026-04-17 | 50.65 | 52.70 | 50.31 | 51.75 | 51.52 | qfq | 8,554,251 | 443,054,878 | 1.63% |
| 2026-04-16 | 50.58 | 51.10 | 50.00 | 50.92 | 50.70 | qfq | 7,251,434 | 367,403,233 | 0.00% |
| 2026-04-15 | 52.44 | 53.88 | 50.80 | 50.92 | 50.70 | qfq | 9,607,538 | 499,017,059 | -2.92% |
| 2026-04-14 | 52.00 | 53.40 | 51.62 | 52.45 | 52.22 | qfq | 7,992,762 | 419,021,874 | 1.02% |
| 2026-04-13 | 50.08 | 52.40 | 49.81 | 51.92 | 51.69 | qfq | 7,833,485 | 402,109,811 | 2.65% |
| 2026-04-10 | 50.15 | 51.25 | 50.01 | 50.58 | 50.36 | qfq | 7,864,600 | 398,549,028 | 1.34% |
| 2026-04-09 | 49.00 | 50.60 | 48.72 | 49.91 | 49.69 | qfq | 7,821,993 | 391,445,622 | 0.16% |
| 2026-04-08 | 47.00 | 50.31 | 46.89 | 49.83 | 49.61 | qfq | 9,991,708 | 488,367,546 | 8.89% |
| 2026-04-07 | 45.58 | 46.79 | 45.33 | 45.76 | 45.56 | qfq | 4,511,372 | 207,827,932 | 1.10% |
| 2026-04-03 | 47.02 | 47.28 | 45.00 | 45.26 | 45.06 | qfq | 4,530,500 | 208,060,672 | -3.54% |
| 2026-04-02 | 47.95 | 48.03 | 46.60 | 46.92 | 46.71 | qfq | 4,630,852 | 218,892,015 | -2.43% |
| 2026-04-01 | 47.96 | 49.38 | 47.68 | 48.09 | 47.88 | qfq | 7,136,270 | 345,935,094 | 0.52% |
| 2026-03-31 | 46.59 | 48.91 | 45.80 | 47.84 | 47.63 | qfq | 9,393,184 | 447,829,534 | 2.33% |
| 2026-03-30 | 45.50 | 46.90 | 45.21 | 46.75 | 46.54 | qfq | 4,620,322 | 213,878,875 | 0.73% |
| 2026-03-27 | 46.31 | 47.20 | 45.17 | 46.41 | 46.21 | qfq | 5,799,729 | 268,284,989 | -1.55% |
| 2026-03-26 | 47.80 | 48.65 | 46.82 | 47.14 | 46.93 | qfq | 6,525,569 | 311,483,645 | -1.79% |
| 2026-03-25 | 47.87 | 49.20 | 47.02 | 48.00 | 47.79 | qfq | 6,838,912 | 328,588,430 | 1.85% |
| 2026-03-24 | 47.87 | 47.89 | 45.91 | 47.13 | 46.92 | qfq | 6,391,175 | 298,369,003 | 2.46% |
| 2026-03-23 | 47.00 | 48.70 | 45.88 | 46.00 | 45.80 | qfq | 7,468,980 | 349,928,280 | -4.66% |
| 2026-03-20 | 49.89 | 50.50 | 48.20 | 48.25 | 48.04 | qfq | 10,134,193 | 501,374,834 | -2.29% |
| 2026-03-19 | 50.92 | 50.99 | 49.10 | 49.38 | 49.16 | qfq | 10,569,600 | 528,558,101 | -3.02% |
| 2026-03-18 | 47.14 | 50.92 | 46.50 | 50.92 | 50.70 | qfq | 8,398,767 | 412,221,372 | 10.00% |
| 2026-03-17 | 49.10 | 49.10 | 46.15 | 46.29 | 46.09 | qfq | 9,529,442 | 448,078,003 | -5.72% |
| 2026-03-16 | 47.70 | 49.16 | 45.80 | 49.10 | 48.88 | qfq | 11,910,857 | 568,914,671 | 2.51% |
| 2026-03-13 | 48.66 | 48.96 | 46.95 | 47.90 | 47.69 | qfq | 10,214,735 | 489,764,806 | -1.56% |
| 2026-03-12 | 52.43 | 52.71 | 48.36 | 48.66 | 48.45 | qfq | 14,858,611 | 738,057,718 | -7.68% |
| 2026-03-11 | 52.61 | 53.86 | 51.81 | 52.71 | 52.48 | qfq | 14,104,197 | 744,176,186 | 0.19% |
| 2026-03-10 | 52.96 | 54.50 | 52.26 | 52.61 | 52.38 | qfq | 15,901,240 | 847,047,299 | -1.07% |
| 2026-03-09 | 51.83 | 54.48 | 51.21 | 53.18 | 52.95 | qfq | 20,604,537 | 1,095,455,680 | 0.11% |
| 2026-03-06 | 48.84 | 53.12 | 47.32 | 53.12 | 52.89 | qfq | 20,343,670 | 1,036,349,517 | 10.00% |
| 2026-03-05 | 44.79 | 48.29 | 43.80 | 48.29 | 48.08 | qfq | 9,842,630 | 455,376,518 | 10.00% |
| 2026-03-04 | 44.10 | 44.98 | 43.41 | 43.90 | 43.71 | qfq | 5,500,608 | 242,857,010 | -0.32% |
| 2026-03-03 | 47.52 | 47.68 | 43.50 | 44.04 | 43.85 | qfq | 10,457,415 | 472,290,064 | -7.05% |
| 2026-03-02 | 47.00 | 48.65 | 47.00 | 47.38 | 47.17 | qfq | 7,317,562 | 349,471,080 | -3.11% |
| 2026-02-27 | 49.99 | 50.14 | 48.45 | 48.90 | 48.69 | qfq | 11,770,042 | 579,274,716 | -3.01% |
| 2026-02-26 | 46.02 | 50.42 | 45.35 | 50.42 | 50.20 | qfq | 8,689,477 | 421,846,345 | 9.99% |
| 2026-02-25 | 43.99 | 45.94 | 43.99 | 45.84 | 45.64 | qfq | 8,085,839 | 365,086,256 | 5.19% |
| 2026-02-24 | 42.60 | 44.62 | 42.20 | 43.58 | 43.39 | qfq | 7,066,331 | 309,622,221 | 3.07% |
| 2026-02-13 | 42.60 | 42.76 | 41.80 | 42.28 | 42.09 | qfq | 3,978,947 | 168,848,500 | -0.75% |
| 2026-02-12 | 40.02 | 42.72 | 40.02 | 42.60 | 42.41 | qfq | 7,342,020 | 306,790,515 | 6.26% |
| 2026-02-11 | 40.00 | 40.88 | 39.96 | 40.09 | 39.91 | qfq | 3,084,000 | 124,580,179 | -0.27% |
| 2026-02-10 | 40.02 | 40.80 | 39.77 | 40.20 | 40.02 | qfq | 3,171,857 | 128,024,414 | 0.45% |
| 2026-02-09 | 39.89 | 40.67 | 39.61 | 40.02 | 39.84 | qfq | 3,835,609 | 153,960,000 | 1.83% |
| 2026-02-06 | 39.24 | 40.60 | 38.87 | 39.30 | 39.13 | qfq | 3,660,908 | 145,372,932 | -0.63% |
| 2026-02-05 | 39.73 | 40.60 | 39.28 | 39.55 | 39.38 | qfq | 2,931,528 | 116,545,366 | -1.13% |
| 2026-02-04 | 40.12 | 40.18 | 39.20 | 40.00 | 39.82 | qfq | 3,260,200 | 129,383,707 | -1.16% |
| 2026-02-03 | 39.30 | 40.71 | 38.70 | 40.47 | 40.29 | qfq | 5,349,600 | 213,204,099 | 3.80% |
| 2026-02-02 | 39.68 | 40.50 | 38.89 | 38.99 | 38.82 | qfq | 4,286,655 | 169,605,281 | -1.34% |
| 2026-01-30 | 39.79 | 40.19 | 38.40 | 39.52 | 39.35 | qfq | 5,190,716 | 204,770,419 | -0.95% |
| 2026-01-29 | 41.87 | 42.02 | 39.81 | 39.90 | 39.72 | qfq | 5,655,066 | 230,278,637 | -4.77% |
| 2026-01-28 | 42.28 | 42.68 | 41.47 | 41.90 | 41.72 | qfq | 3,865,400 | 162,007,589 | -0.55% |
| 2026-01-27 | 42.31 | 42.68 | 40.84 | 42.13 | 41.94 | qfq | 5,642,261 | 236,292,686 | -0.59% |
| 2026-01-26 | 43.40 | 43.72 | 41.93 | 42.38 | 42.19 | qfq | 7,021,800 | 298,372,200 | -2.75% |
| 2026-01-23 | 45.02 | 45.03 | 43.36 | 43.58 | 43.39 | qfq | 10,458,700 | 459,597,857 | -3.67% |
| 2026-01-22 | 43.80 | 46.18 | 43.80 | 45.24 | 45.04 | qfq | 16,392,587 | 737,747,317 | 3.26% |
| 2026-01-21 | 39.49 | 43.81 | 39.41 | 43.81 | 43.62 | qfq | 6,699,695 | 286,410,913 | 9.99% |
| 2026-01-20 | 41.12 | 41.12 | 39.40 | 39.83 | 39.66 | qfq | 4,150,400 | 165,995,970 | -3.16% |
| 2026-01-19 | 41.65 | 41.65 | 40.85 | 41.13 | 40.95 | qfq | 3,223,200 | 132,650,467 | -1.25% |
| 2026-01-16 | 41.90 | 42.05 | 41.01 | 41.65 | 41.47 | qfq | 3,798,200 | 157,823,414 | 0.63% |
| 2026-01-15 | 40.80 | 41.42 | 40.42 | 41.39 | 41.21 | qfq | 3,890,970 | 159,404,212 | 1.45% |
| 2026-01-14 | 41.20 | 41.75 | 40.31 | 40.80 | 40.62 | qfq | 4,732,575 | 193,790,244 | -0.44% |
| 2026-01-13 | 42.37 | 42.68 | 40.86 | 40.98 | 40.80 | qfq | 4,669,100 | 193,901,797 | -3.28% |
| 2026-01-12 | 42.28 | 42.78 | 41.30 | 42.37 | 42.18 | qfq | 5,221,789 | 219,996,812 | 0.21% |
| 2026-01-09 | 42.68 | 43.04 | 41.80 | 42.28 | 42.09 | qfq | 4,599,720 | 194,350,752 | -2.06% |
| 2026-01-08 | 43.82 | 43.83 | 42.53 | 43.17 | 42.98 | qfq | 3,843,452 | 165,011,804 | -1.55% |
| 2026-01-07 | 43.00 | 44.45 | 42.98 | 43.85 | 43.66 | qfq | 4,095,359 | 179,708,185 | 1.50% |
| 2026-01-06 | 43.39 | 43.49 | 42.62 | 43.20 | 43.01 | qfq | 4,173,434 | 179,644,560 | -0.89% |
| 2026-01-05 | 42.87 | 43.78 | 42.40 | 43.59 | 43.40 | qfq | 4,604,400 | 198,127,526 | 1.99% |
| 2025-12-31 | 43.77 | 43.78 | 42.63 | 42.74 | 42.55 | qfq | 3,630,637 | 156,108,370 | -2.08% |
| 2025-12-30 | 42.85 | 44.30 | 42.67 | 43.65 | 43.46 | qfq | 5,599,672 | 244,787,356 | 1.09% |
| 2025-12-29 | 43.25 | 43.99 | 42.21 | 43.18 | 42.99 | qfq | 5,855,614 | 252,416,471 | 1.55% |
| 2025-12-26 | 42.16 | 42.65 | 41.63 | 42.52 | 42.33 | qfq | 3,716,337 | 157,232,023 | 0.85% |
| 2025-12-25 | 42.35 | 42.88 | 41.79 | 42.16 | 41.97 | qfq | 3,071,800 | 129,431,329 | -0.50% |
| 2025-12-24 | 41.79 | 42.46 | 41.40 | 42.37 | 42.18 | qfq | 3,697,200 | 155,754,130 | 1.61% |
| 2025-12-23 | 41.83 | 42.31 | 41.48 | 41.70 | 41.52 | qfq | 4,827,921 | 202,017,515 | -0.02% |
| 2025-12-22 | 41.65 | 42.39 | 41.03 | 41.71 | 41.53 | qfq | 6,392,900 | 267,051,463 | -0.02% |
| 2025-12-19 | 43.33 | 43.34 | 41.56 | 41.72 | 41.54 | qfq | 5,879,980 | 246,890,972 | -2.32% |
| 2025-12-18 | 42.85 | 43.49 | 42.43 | 42.71 | 42.52 | qfq | 4,238,300 | 181,921,026 | -1.64% |
| 2025-12-17 | 42.30 | 43.54 | 41.60 | 43.42 | 43.23 | qfq | 6,206,700 | 266,122,880 | 3.38% |
| 2025-12-16 | 42.11 | 42.40 | 41.50 | 42.00 | 41.82 | qfq | 3,931,162 | 164,687,869 | -0.26% |
| 2025-12-15 | 42.48 | 43.50 | 41.93 | 42.11 | 41.93 | qfq | 4,904,695 | 208,390,150 | -1.84% |
| 2025-12-12 | 42.58 | 43.03 | 41.64 | 42.90 | 42.71 | qfq | 8,112,447 | 343,440,977 | 0.61% |
| 2025-12-11 | 43.83 | 43.96 | 41.81 | 42.64 | 42.45 | qfq | 9,096,845 | 393,427,566 | -1.27% |
| 2025-12-10 | 41.14 | 43.57 | 41.00 | 43.19 | 43.00 | qfq | 10,091,781 | 429,614,600 | 3.95% |
| 2025-12-09 | 40.00 | 42.27 | 39.95 | 41.55 | 41.37 | qfq | 9,194,937 | 382,858,128 | 3.36% |
| 2025-12-08 | 39.06 | 40.57 | 38.50 | 40.20 | 40.02 | qfq | 9,015,102 | 356,481,888 | 2.84% |
| 2025-12-05 | 38.85 | 39.28 | 38.21 | 39.09 | 38.92 | qfq | 8,782,703 | 342,077,158 | 0.62% |
| 2025-12-04 | 37.77 | 39.23 | 37.70 | 38.85 | 38.68 | qfq | 17,614,564 | 676,701,241 | 2.97% |
| 2025-12-03 | 34.69 | 37.73 | 34.60 | 37.73 | 37.56 | qfq | 9,317,000 | 343,869,876 | 10.00% |
| 2025-12-02 | 35.04 | 35.04 | 34.13 | 34.30 | 34.15 | qfq | 3,532,400 | 121,619,911 | -0.52% |
| 2025-12-01 | 34.15 | 34.85 | 33.88 | 34.48 | 34.33 | qfq | 3,878,000 | 133,575,997 | 1.14% |
| 2025-11-28 | 33.73 | 34.33 | 33.67 | 34.09 | 33.94 | qfq | 2,184,800 | 74,218,817 | 0.62% |
| 2025-11-27 | 33.73 | 34.66 | 33.69 | 33.88 | 33.73 | qfq | 4,183,800 | 143,373,392 | 0.47% |
| 2025-11-26 | 33.59 | 34.37 | 33.35 | 33.72 | 33.57 | qfq | 2,374,000 | 80,561,240 | -0.06% |
| 2025-11-25 | 33.30 | 34.48 | 33.30 | 33.74 | 33.59 | qfq | 2,898,600 | 98,491,717 | 1.63% |
| 2025-11-24 | 32.83 | 33.52 | 32.83 | 33.20 | 33.05 | qfq | 3,476,669 | 115,493,390 | 1.37% |
| 2025-11-21 | 34.15 | 34.15 | 32.55 | 32.75 | 32.61 | qfq | 3,730,185 | 123,512,644 | -4.49% |
| 2025-11-20 | 34.98 | 35.20 | 34.18 | 34.29 | 34.14 | qfq | 2,440,898 | 84,251,407 | -0.55% |
| 2025-11-19 | 35.50 | 35.55 | 34.20 | 34.48 | 34.33 | qfq | 3,192,200 | 110,823,011 | -2.87% |
| 2025-11-18 | 35.55 | 35.84 | 35.16 | 35.50 | 35.34 | qfq | 2,419,800 | 85,752,219 | -0.70% |
| 2025-11-17 | 35.82 | 36.38 | 35.64 | 35.75 | 35.59 | qfq | 2,360,198 | 84,790,828 | -0.61% |
| 2025-11-14 | 35.88 | 36.88 | 35.51 | 35.97 | 35.81 | qfq | 4,024,762 | 145,551,851 | -1.24% |
| 2025-11-13 | 35.73 | 36.89 | 35.41 | 36.42 | 36.26 | qfq | 3,747,577 | 136,549,105 | 1.90% |
| 2025-11-12 | 35.91 | 36.28 | 35.18 | 35.74 | 35.58 | qfq | 2,244,058 | 79,939,921 | -0.45% |
| 2025-11-11 | 36.47 | 36.59 | 35.73 | 35.90 | 35.74 | qfq | 3,152,100 | 113,621,388 | -1.13% |
| 2025-11-10 | 37.60 | 37.84 | 35.76 | 36.31 | 36.15 | qfq | 4,367,972 | 159,236,469 | -3.15% |
| 2025-11-07 | 37.90 | 37.94 | 37.10 | 37.49 | 37.33 | qfq | 3,070,400 | 115,254,429 | -1.39% |
| 2025-11-06 | 37.10 | 38.74 | 37.01 | 38.02 | 37.85 | qfq | 5,134,822 | 195,343,880 | 3.37% |
| 2025-11-05 | 36.99 | 37.30 | 36.01 | 36.78 | 36.62 | qfq | 4,519,700 | 165,563,644 | -1.97% |
| 2025-11-04 | 38.46 | 38.78 | 37.30 | 37.52 | 37.36 | qfq | 3,440,778 | 130,295,175 | -2.87% |
| 2025-11-03 | 38.62 | 38.81 | 37.34 | 38.63 | 38.46 | qfq | 4,657,297 | 177,247,212 | -0.10% |
| 2025-10-31 | 39.98 | 40.18 | 38.57 | 38.67 | 38.50 | qfq | 5,786,800 | 225,426,923 | -2.84% |
| 2025-10-30 | 40.40 | 40.85 | 39.27 | 39.80 | 39.63 | qfq | 6,836,573 | 273,124,856 | -1.97% |
| 2025-10-29 | 41.14 | 41.73 | 40.01 | 40.60 | 40.42 | qfq | 6,173,637 | 250,614,389 | -1.02% |
| 2025-10-28 | 40.80 | 41.83 | 40.39 | 41.02 | 40.84 | qfq | 8,540,628 | 350,910,850 | 0.24% |
| 2025-10-27 | 39.62 | 41.24 | 39.60 | 40.92 | 40.74 | qfq | 6,273,690 | 253,815,307 | 3.52% |
| 2025-10-24 | 38.10 | 39.59 | 37.73 | 39.53 | 39.36 | qfq | 5,354,320 | 208,110,523 | 5.11% |
| 2025-10-23 | 38.23 | 38.25 | 36.93 | 37.61 | 37.44 | qfq | 2,939,330 | 109,843,406 | -1.67% |
| 2025-10-22 | 38.40 | 39.33 | 38.11 | 38.25 | 38.08 | qfq | 3,461,750 | 133,619,837 | -0.49% |
| 2025-10-21 | 37.87 | 38.99 | 37.75 | 38.44 | 38.27 | qfq | 3,809,960 | 146,343,073 | 1.21% |
| 2025-10-20 | 37.68 | 38.28 | 37.23 | 37.98 | 37.81 | qfq | 4,539,965 | 171,422,617 | 2.45% |
| 2025-10-17 | 39.80 | 39.80 | 36.90 | 37.07 | 36.91 | qfq | 5,663,826 | 214,170,748 | -6.86% |
| 2025-10-16 | 39.00 | 40.82 | 38.77 | 39.80 | 39.63 | qfq | 7,011,543 | 281,043,082 | 1.27% |
| 2025-10-15 | 38.12 | 39.50 | 37.44 | 39.30 | 39.13 | qfq | 5,191,577 | 200,047,394 | 3.01% |
| 2025-10-14 | 40.74 | 41.44 | 37.89 | 38.15 | 37.98 | qfq | 9,887,963 | 388,869,398 | -5.48% |
| 2025-10-13 | 40.81 | 41.51 | 39.50 | 40.36 | 40.18 | qfq | 10,752,769 | 433,710,740 | -5.85% |
| 2025-10-10 | 44.00 | 44.86 | 41.45 | 42.87 | 42.68 | qfq | 18,798,785 | 816,067,504 | -3.73% |
| 2025-10-09 | 44.53 | 44.53 | 43.00 | 44.53 | 44.33 | qfq | 15,143,495 | 671,377,659 | 10.00% |
| 2025-09-30 | 40.60 | 41.18 | 40.01 | 40.48 | 40.30 | qfq | 4,102,659 | 166,132,977 | -0.30% |
| 2025-09-29 | 40.61 | 41.46 | 40.13 | 40.60 | 40.42 | qfq | 5,419,375 | 220,793,036 | -0.20% |
| 2025-09-26 | 41.40 | 42.19 | 40.63 | 40.68 | 40.50 | qfq | 5,241,700 | 216,914,245 | -1.98% |
| 2025-09-25 | 42.95 | 43.60 | 40.70 | 41.50 | 41.32 | qfq | 10,180,176 | 426,436,053 | -3.24% |
| 2025-09-24 | 42.82 | 43.30 | 41.71 | 42.89 | 42.70 | qfq | 5,912,774 | 252,054,369 | -1.58% |
| 2025-09-23 | 42.80 | 44.26 | 42.06 | 43.58 | 43.39 | qfq | 8,782,520 | 379,739,142 | 2.71% |
| 2025-09-22 | 43.15 | 43.60 | 42.01 | 42.43 | 42.24 | qfq | 4,119,252 | 174,724,302 | -0.70% |
| 2025-09-19 | 42.80 | 44.00 | 42.20 | 42.73 | 42.54 | qfq | 5,834,613 | 250,934,455 | 1.04% |
| 2025-09-18 | 42.00 | 43.38 | 41.56 | 42.29 | 42.10 | qfq | 5,194,629 | 219,904,636 | 0.09% |
| 2025-09-17 | 42.66 | 42.81 | 41.65 | 42.25 | 42.06 | qfq | 4,434,546 | 187,559,036 | -0.94% |
| 2025-09-16 | 42.42 | 43.17 | 41.68 | 42.65 | 42.46 | qfq | 4,976,700 | 211,596,995 | 0.64% |
| 2025-09-15 | 42.56 | 43.39 | 41.63 | 42.38 | 42.19 | qfq | 4,141,500 | 176,453,569 | -0.75% |
| 2025-09-12 | 43.14 | 43.62 | 42.50 | 42.70 | 42.51 | qfq | 7,466,690 | 321,064,129 | -2.06% |
| 2025-09-11 | 40.80 | 44.30 | 40.68 | 43.60 | 43.41 | qfq | 9,876,488 | 425,535,998 | 6.73% |
| 2025-09-10 | 38.79 | 41.50 | 38.76 | 40.85 | 40.67 | qfq | 9,215,995 | 370,285,141 | 4.88% |
| 2025-09-09 | 37.23 | 40.33 | 36.75 | 38.95 | 38.78 | qfq | 9,083,490 | 354,559,255 | 3.95% |
| 2025-09-08 | 38.00 | 38.21 | 36.95 | 37.47 | 37.31 | qfq | 5,625,090 | 210,697,473 | -1.94% |
| 2025-09-05 | 37.00 | 38.27 | 36.75 | 38.21 | 38.04 | qfq | 5,611,300 | 211,275,053 | 3.58% |
| 2025-09-04 | 39.51 | 40.73 | 36.31 | 36.89 | 36.73 | qfq | 7,656,900 | 290,826,778 | -6.56% |
| 2025-09-03 | 39.42 | 41.59 | 39.10 | 39.48 | 39.31 | qfq | 8,131,518 | 326,962,593 | 1.20% |
| 2025-09-02 | 41.22 | 41.96 | 38.36 | 39.01 | 38.84 | qfq | 8,724,025 | 346,879,389 | -4.81% |
| 2025-09-01 | 41.25 | 41.88 | 40.72 | 40.98 | 40.80 | qfq | 8,828,058 | 364,087,539 | -0.02% |
| 2025-08-29 | 41.01 | 41.01 | 39.71 | 40.99 | 40.81 | qfq | 9,140,500 | 369,493,703 | -0.39% |
| 2025-08-28 | 38.01 | 41.41 | 37.54 | 41.15 | 40.97 | qfq | 13,755,400 | 541,272,799 | 7.92% |
| 2025-08-27 | 38.47 | 39.79 | 38.13 | 38.13 | 37.96 | qfq | 9,040,517 | 352,527,976 | -0.94% |
| 2025-08-26 | 38.70 | 39.55 | 38.06 | 38.49 | 38.32 | qfq | 8,319,892 | 322,201,919 | -0.67% |
| 2025-08-25 | 38.38 | 38.98 | 37.53 | 38.75 | 38.58 | qfq | 7,416,713 | 283,862,413 | 1.23% |
| 2025-08-22 | 38.00 | 38.51 | 37.85 | 38.28 | 38.11 | qfq | 5,361,951 | 204,863,750 | 0.26% |
| 2025-08-21 | 38.48 | 39.00 | 37.08 | 38.18 | 38.01 | qfq | 7,274,000 | 276,644,928 | -0.62% |
| 2025-08-20 | 38.25 | 38.42 | 37.19 | 38.42 | 38.25 | qfq | 5,252,627 | 199,347,728 | -0.10% |
| 2025-08-19 | 38.76 | 39.33 | 38.21 | 38.46 | 38.29 | qfq | 7,315,882 | 283,290,850 | -0.90% |
| 2025-08-18 | 39.42 | 39.79 | 38.14 | 38.81 | 38.64 | qfq | 8,762,950 | 340,471,276 | -2.04% |
| 2025-08-15 | 39.40 | 40.02 | 38.89 | 39.62 | 39.45 | qfq | 8,409,900 | 332,290,887 | 1.07% |
| 2025-08-14 | 44.97 | 44.97 | 39.09 | 39.20 | 39.03 | qfq | 13,686,196 | 554,399,543 | -6.02% |
| 2025-08-13 | 38.28 | 41.92 | 38.00 | 41.71 | 41.53 | qfq | 16,576,590 | 664,332,202 | 4.12% |
| 2025-08-12 | 38.95 | 40.98 | 38.75 | 40.06 | 39.88 | qfq | 11,382,290 | 454,383,034 | 2.77% |
| 2025-08-11 | 36.88 | 39.06 | 36.75 | 38.98 | 38.81 | qfq | 9,096,887 | 347,936,132 | 5.58% |
| 2025-08-08 | 36.65 | 37.68 | 36.23 | 36.92 | 36.76 | qfq | 5,178,778 | 191,682,121 | 0.63% |
| 2025-08-07 | 37.40 | 37.75 | 36.13 | 36.69 | 36.53 | qfq | 7,267,122 | 267,168,340 | -2.29% |
| 2025-08-06 | 38.09 | 38.63 | 37.34 | 37.55 | 37.39 | qfq | 6,961,300 | 263,472,987 | -1.52% |
| 2025-08-05 | 39.50 | 39.77 | 37.75 | 38.13 | 37.96 | qfq | 7,638,219 | 293,340,897 | -3.10% |
| 2025-08-04 | 39.17 | 39.67 | 38.33 | 39.35 | 39.18 | qfq | 8,373,373 | 325,839,853 | -0.28% |
| 2025-08-01 | 39.15 | 41.27 | 38.69 | 39.46 | 39.29 | qfq | 9,671,342 | 387,456,321 | -0.48% |
| 2025-07-31 | 40.08 | 41.00 | 39.39 | 39.65 | 39.48 | qfq | 12,385,798 | 496,115,547 | -1.76% |
| 2025-07-30 | 37.99 | 40.79 | 37.52 | 40.36 | 40.18 | qfq | 15,873,589 | 625,098,010 | 6.21% |
| 2025-07-29 | 36.06 | 38.18 | 35.91 | 38.00 | 37.83 | qfq | 16,736,463 | 623,440,809 | 6.56% |
| 2025-07-28 | 34.96 | 36.10 | 34.46 | 35.66 | 35.50 | qfq | 10,412,500 | 368,660,873 | 2.68% |
| 2025-07-25 | 34.21 | 35.35 | 34.03 | 34.73 | 34.58 | qfq | 5,711,641 | 198,437,520 | 1.52% |
| 2025-07-24 | 34.20 | 34.60 | 33.68 | 34.21 | 34.06 | qfq | 5,917,300 | 201,820,711 | 0.44% |
| 2025-07-23 | 34.10 | 34.57 | 34.00 | 34.06 | 33.91 | qfq | 3,895,838 | 133,244,873 | -1.28% |
| 2025-07-22 | 34.82 | 35.84 | 34.40 | 34.50 | 34.35 | qfq | 6,474,238 | 226,318,898 | -1.15% |
| 2025-07-21 | 35.08 | 35.44 | 34.21 | 34.90 | 34.75 | qfq | 7,827,173 | 272,007,346 | -1.02% |
| 2025-07-18 | 35.30 | 37.18 | 34.95 | 35.26 | 35.11 | qfq | 12,149,900 | 435,096,330 | 0.48% |
| 2025-07-17 | 33.80 | 35.16 | 33.61 | 35.09 | 34.94 | qfq | 11,134,379 | 385,883,000 | 3.66% |
| 2025-07-16 | 34.77 | 34.84 | 33.78 | 33.85 | 33.70 | qfq | 7,154,800 | 244,495,153 | -1.02% |
| 2025-07-15 | 34.03 | 35.35 | 34.00 | 34.20 | 34.05 | qfq | 10,996,952 | 381,513,068 | 0.44% |
| 2025-07-14 | 34.35 | 34.69 | 33.96 | 34.05 | 33.90 | qfq | 5,103,144 | 174,913,413 | -0.29% |
| 2025-07-11 | 34.22 | 34.50 | 33.47 | 34.15 | 34.00 | qfq | 9,088,326 | 308,956,732 | -1.01% |
| 2025-07-10 | 34.95 | 35.77 | 33.55 | 34.50 | 34.35 | qfq | 14,522,043 | 497,501,202 | -1.29% |
| 2025-07-09 | 35.50 | 36.80 | 34.80 | 34.95 | 34.80 | qfq | 15,922,900 | 563,290,408 | -0.94% |
| 2025-07-08 | 34.10 | 36.59 | 33.63 | 35.28 | 35.13 | qfq | 20,150,814 | 708,365,016 | 3.49% |
| 2025-07-07 | 34.89 | 36.27 | 33.80 | 34.09 | 33.94 | qfq | 22,508,033 | 788,691,976 | -2.01% |
| 2025-07-04 | 31.63 | 34.79 | 31.63 | 34.79 | 34.64 | qfq | 13,514,277 | 458,477,320 | 9.99% |
| 2025-07-03 | 29.55 | 31.94 | 29.43 | 31.63 | 31.49 | qfq | 10,107,906 | 312,415,237 | 7.62% |
| 2025-07-02 | 30.11 | 30.16 | 29.22 | 29.39 | 29.26 | qfq | 4,044,054 | 119,435,294 | -2.36% |
| 2025-07-01 | 29.30 | 30.20 | 29.06 | 30.10 | 29.97 | qfq | 4,840,973 | 143,573,577 | 2.35% |
| 2025-06-30 | 29.02 | 29.64 | 28.91 | 29.41 | 29.28 | qfq | 4,208,419 | 123,056,443 | 1.38% |
| 2025-06-27 | 28.40 | 29.32 | 28.17 | 29.01 | 28.88 | qfq | 5,497,780 | 158,294,726 | 0.14% |
| 2025-06-26 | 28.80 | 29.38 | 28.71 | 28.97 | 28.25 | qfq | 3,917,279 | 113,738,578 | 0.35% |
| 2025-06-25 | 29.22 | 29.40 | 28.38 | 28.87 | 28.15 | qfq | 5,692,420 | 163,655,028 | -1.20% |
| 2025-06-24 | 28.82 | 29.39 | 28.82 | 29.22 | 28.49 | qfq | 4,686,116 | 136,740,439 | 1.28% |
| 2025-06-23 | 28.80 | 29.25 | 28.62 | 28.85 | 28.13 | qfq | 4,091,600 | 118,488,283 | -0.10% |
| 2025-06-20 | 29.15 | 29.46 | 28.80 | 28.88 | 28.16 | qfq | 4,527,600 | 131,346,615 | -1.16% |
| 2025-06-19 | 29.36 | 29.76 | 29.08 | 29.22 | 28.49 | qfq | 5,585,951 | 163,938,801 | -0.95% |
| 2025-06-18 | 29.29 | 29.57 | 28.82 | 29.50 | 28.76 | qfq | 5,405,408 | 158,160,283 | 0.82% |
| 2025-06-17 | 28.50 | 29.88 | 28.50 | 29.26 | 28.53 | qfq | 9,370,571 | 275,520,244 | 2.45% |
| 2025-06-16 | 28.06 | 28.82 | 28.06 | 28.56 | 27.85 | qfq | 5,202,149 | 148,466,792 | 1.10% |
| 2025-06-13 | 28.06 | 28.61 | 28.02 | 28.25 | 27.54 | qfq | 3,499,700 | 99,067,208 | 0.18% |
| 2025-06-12 | 27.71 | 28.33 | 27.71 | 28.20 | 27.49 | qfq | 3,410,553 | 95,792,757 | 1.26% |
| 2025-06-11 | 27.85 | 28.44 | 27.84 | 27.85 | 27.15 | qfq | 4,322,182 | 121,350,791 | -0.61% |
| 2025-06-10 | 27.56 | 28.63 | 27.43 | 28.02 | 27.32 | qfq | 7,561,400 | 212,246,881 | 0.79% |
| 2025-06-09 | 26.67 | 27.83 | 26.65 | 27.80 | 27.10 | qfq | 7,232,168 | 197,594,625 | 4.24% |
| 2025-06-06 | 27.00 | 27.03 | 26.58 | 26.67 | 26.00 | qfq | 3,445,712 | 92,108,480 | -1.19% |
| 2025-06-05 | 26.31 | 27.12 | 26.25 | 26.99 | 26.31 | qfq | 6,272,254 | 167,996,766 | 2.08% |
| 2025-06-04 | 25.31 | 26.83 | 25.26 | 26.44 | 25.78 | qfq | 6,526,359 | 171,215,519 | 5.00% |
| 2025-06-03 | 25.12 | 25.33 | 25.08 | 25.18 | 24.55 | qfq | 1,657,047 | 41,793,911 | -0.08% |
| 2025-05-30 | 25.30 | 25.38 | 24.93 | 25.20 | 24.57 | qfq | 2,500,100 | 62,800,014 | -0.87% |
| 2025-05-29 | 24.85 | 25.47 | 24.72 | 25.42 | 24.78 | qfq | 2,629,314 | 66,476,001 | 2.42% |
| 2025-05-28 | 24.74 | 24.99 | 24.62 | 24.82 | 24.20 | qfq | 2,017,700 | 50,024,103 | 0.08% |
| 2025-05-27 | 25.09 | 25.25 | 24.69 | 24.80 | 24.18 | qfq | 1,771,700 | 43,970,702 | -1.51% |
| 2025-05-26 | 24.93 | 25.29 | 24.91 | 25.18 | 24.55 | qfq | 2,134,500 | 53,625,773 | 0.80% |
| 2025-05-23 | 25.27 | 25.53 | 24.92 | 24.98 | 24.36 | qfq | 2,614,700 | 65,830,237 | -1.15% |
| 2025-05-22 | 25.43 | 25.63 | 25.19 | 25.27 | 24.64 | qfq | 1,823,100 | 46,230,534 | -0.71% |
| 2025-05-21 | 25.48 | 25.63 | 25.22 | 25.45 | 24.81 | qfq | 1,689,760 | 42,983,008 | -0.47% |
| 2025-05-20 | 25.45 | 25.80 | 25.41 | 25.57 | 24.93 | qfq | 2,322,200 | 59,509,802 | 0.00% |
| 2025-05-19 | 25.45 | 25.66 | 25.20 | 25.57 | 24.93 | qfq | 2,143,200 | 54,534,725 | 0.43% |
| 2025-05-16 | 25.01 | 25.73 | 24.97 | 25.46 | 24.82 | qfq | 2,878,063 | 73,233,181 | 1.64% |
| 2025-05-15 | 25.50 | 25.54 | 24.96 | 25.05 | 24.42 | qfq | 3,743,450 | 94,265,809 | -1.96% |
| 2025-05-14 | 25.91 | 25.97 | 25.29 | 25.55 | 24.91 | qfq | 4,163,400 | 106,470,223 | -0.85% |
| 2025-05-13 | 25.97 | 26.16 | 25.71 | 25.77 | 25.13 | qfq | 3,357,800 | 86,919,268 | 0.27% |
| 2025-05-12 | 25.67 | 26.00 | 25.65 | 25.70 | 25.06 | qfq | 3,228,400 | 83,284,852 | 0.86% |
| 2025-05-09 | 25.64 | 25.68 | 25.22 | 25.48 | 24.84 | qfq | 2,622,851 | 66,761,541 | -0.97% |
| 2025-05-08 | 25.10 | 25.88 | 25.00 | 25.73 | 25.09 | qfq | 3,619,498 | 92,603,625 | 2.51% |
| 2025-05-07 | 25.75 | 25.90 | 24.91 | 25.10 | 24.47 | qfq | 4,241,900 | 107,192,420 | -0.83% |
| 2025-05-06 | 25.05 | 25.34 | 24.64 | 25.31 | 24.68 | qfq | 4,214,595 | 106,080,811 | 1.89% |
| 2025-04-30 | 24.10 | 25.45 | 24.00 | 24.84 | 24.22 | qfq | 6,556,590 | 162,820,565 | 3.37% |
| 2025-04-29 | 23.90 | 24.30 | 23.86 | 24.03 | 23.43 | qfq | 3,442,820 | 82,935,068 | -0.58% |
| 2025-04-28 | 23.84 | 24.37 | 23.84 | 24.17 | 23.57 | qfq | 4,346,750 | 104,916,351 | 1.13% |
| 2025-04-25 | 23.34 | 24.25 | 23.34 | 23.90 | 23.30 | qfq | 5,507,181 | 131,499,431 | 4.09% |
| 2025-04-24 | 23.27 | 23.37 | 22.89 | 22.96 | 22.39 | qfq | 2,486,900 | 57,417,424 | -2.01% |
| 2025-04-23 | 23.21 | 23.66 | 23.20 | 23.43 | 22.84 | qfq | 3,725,300 | 87,291,244 | 2.00% |
| 2025-04-22 | 22.89 | 23.29 | 22.74 | 22.97 | 22.40 | qfq | 2,563,600 | 59,020,651 | -0.13% |
| 2025-04-21 | 22.65 | 23.18 | 22.35 | 23.00 | 22.42 | qfq | 3,090,720 | 70,635,583 | 2.45% |
| 2025-04-18 | 22.18 | 22.59 | 22.05 | 22.45 | 21.89 | qfq | 2,443,500 | 54,599,329 | 1.54% |
| 2025-04-17 | 21.94 | 22.36 | 21.94 | 22.11 | 21.56 | qfq | 2,408,532 | 53,531,363 | -0.23% |
| 2025-04-16 | 22.50 | 22.50 | 21.72 | 22.16 | 21.61 | qfq | 4,153,996 | 91,807,769 | -2.25% |
| 2025-04-15 | 23.01 | 23.08 | 22.45 | 22.67 | 22.10 | qfq | 3,286,608 | 74,314,024 | -1.09% |
| 2025-04-14 | 23.96 | 24.22 | 22.91 | 22.92 | 22.35 | qfq | 5,766,394 | 134,919,484 | -1.59% |
| 2025-04-11 | 22.00 | 23.89 | 21.82 | 23.29 | 22.71 | qfq | 8,227,755 | 189,538,624 | 4.96% |
| 2025-04-10 | 22.10 | 22.69 | 21.80 | 22.19 | 21.63 | qfq | 8,717,116 | 193,497,631 | 6.02% |
| 2025-04-09 | 21.00 | 21.09 | 19.70 | 20.93 | 20.41 | qfq | 8,966,482 | 185,178,846 | -3.28% |
| 2025-04-08 | 22.67 | 22.68 | 20.74 | 21.64 | 21.10 | qfq | 13,398,215 | 284,457,635 | -6.08% |
| 2025-04-07 | 24.00 | 24.00 | 23.04 | 23.04 | 22.46 | qfq | 1,834,900 | 42,616,983 | -10.00% |
| 2025-04-03 | 26.48 | 26.48 | 25.22 | 25.60 | 24.96 | qfq | 3,501,617 | 90,111,148 | -3.90% |
| 2025-04-02 | 26.38 | 26.82 | 26.25 | 26.64 | 25.97 | qfq | 1,923,958 | 51,174,163 | 1.33% |
| 2025-04-01 | 26.33 | 26.58 | 26.06 | 26.29 | 25.63 | qfq | 1,760,001 | 46,415,793 | 0.46% |
| 2025-03-31 | 26.35 | 26.35 | 25.80 | 26.17 | 25.52 | qfq | 1,967,200 | 51,233,078 | -0.80% |
| 2025-03-28 | 26.60 | 26.89 | 26.29 | 26.38 | 25.72 | qfq | 1,617,300 | 42,924,108 | -1.35% |
| 2025-03-27 | 27.03 | 27.08 | 26.42 | 26.74 | 26.07 | qfq | 2,360,700 | 63,151,552 | -1.11% |
| 2025-03-26 | 26.83 | 27.35 | 26.83 | 27.04 | 26.36 | qfq | 1,811,451 | 49,202,148 | 0.86% |
| 2025-03-25 | 27.30 | 27.47 | 26.71 | 26.81 | 26.14 | qfq | 2,047,000 | 55,230,566 | -2.08% |
| 2025-03-24 | 27.53 | 27.84 | 26.73 | 27.38 | 26.70 | qfq | 2,851,151 | 77,745,320 | -0.69% |
| 2025-03-21 | 28.33 | 28.50 | 27.55 | 27.57 | 26.88 | qfq | 3,676,802 | 102,661,823 | -3.26% |
| 2025-03-20 | 29.03 | 29.07 | 28.40 | 28.50 | 27.79 | qfq | 3,106,990 | 89,230,763 | -0.42% |
| 2025-03-19 | 29.60 | 29.80 | 28.50 | 28.62 | 27.90 | qfq | 5,709,529 | 165,030,981 | -3.93% |
| 2025-03-18 | 29.58 | 30.14 | 29.28 | 29.79 | 29.04 | qfq | 6,791,200 | 202,074,208 | 0.64% |
| 2025-03-17 | 29.35 | 30.20 | 29.35 | 29.60 | 28.86 | qfq | 5,519,715 | 164,241,707 | 1.23% |
| 2025-03-14 | 28.05 | 29.88 | 27.94 | 29.24 | 28.51 | qfq | 7,561,289 | 220,983,310 | 3.76% |
| 2025-03-13 | 28.78 | 28.80 | 27.79 | 28.18 | 27.48 | qfq | 3,096,658 | 87,311,894 | -2.02% |
| 2025-03-12 | 28.80 | 28.94 | 28.42 | 28.76 | 28.04 | qfq | 3,848,905 | 110,411,299 | 0.28% |
| 2025-03-11 | 28.40 | 29.35 | 28.26 | 28.68 | 27.96 | qfq | 3,668,100 | 105,347,325 | -0.42% |
| 2025-03-10 | 28.68 | 29.00 | 28.50 | 28.80 | 28.08 | qfq | 2,930,107 | 84,200,966 | 0.42% |
| 2025-03-07 | 29.40 | 29.40 | 28.47 | 28.68 | 27.96 | qfq | 3,882,700 | 111,962,367 | -0.59% |
| 2025-03-06 | 28.35 | 29.25 | 28.35 | 28.85 | 28.13 | qfq | 5,201,200 | 150,189,127 | 2.27% |
| 2025-03-05 | 27.83 | 28.32 | 27.66 | 28.21 | 27.50 | qfq | 3,254,301 | 91,201,296 | 1.26% |
| 2025-03-04 | 27.26 | 28.05 | 27.10 | 27.86 | 27.16 | qfq | 3,786,484 | 104,658,555 | 1.02% |
| 2025-03-03 | 27.74 | 28.13 | 27.34 | 27.58 | 26.89 | qfq | 4,012,772 | 111,312,588 | -0.33% |
| 2025-02-28 | 28.74 | 29.06 | 27.52 | 27.67 | 26.98 | qfq | 6,558,539 | 184,582,615 | -5.24% |
| 2025-02-27 | 30.10 | 30.20 | 28.48 | 29.20 | 28.47 | qfq | 6,032,673 | 176,128,855 | -2.67% |
| 2025-02-26 | 29.50 | 30.21 | 29.27 | 30.00 | 29.25 | qfq | 6,138,500 | 182,792,684 | 1.66% |
| 2025-02-25 | 29.56 | 30.06 | 29.00 | 29.51 | 28.77 | qfq | 5,774,131 | 169,960,748 | -1.73% |
| 2025-02-24 | 30.81 | 30.84 | 29.73 | 30.03 | 29.28 | qfq | 7,795,098 | 233,850,444 | -1.57% |
| 2025-02-21 | 30.41 | 31.02 | 30.20 | 30.51 | 29.75 | qfq | 9,756,786 | 298,942,776 | 0.10% |
| 2025-02-20 | 31.60 | 31.61 | 29.91 | 30.48 | 29.72 | qfq | 16,322,058 | 497,382,655 | -3.54% |
| 2025-02-19 | 28.10 | 31.60 | 27.97 | 31.60 | 30.81 | qfq | 12,817,257 | 382,093,545 | 9.99% |
| 2025-02-18 | 28.35 | 30.60 | 28.22 | 28.73 | 28.01 | qfq | 12,558,700 | 367,948,239 | 0.52% |
| 2025-02-17 | 28.24 | 29.03 | 28.16 | 28.58 | 27.87 | qfq | 7,049,991 | 201,841,655 | 0.78% |
| 2025-02-14 | 28.78 | 28.90 | 28.11 | 28.36 | 27.65 | qfq | 5,818,686 | 165,301,714 | -1.60% |
| 2025-02-13 | 29.00 | 29.39 | 28.45 | 28.82 | 28.10 | qfq | 7,798,558 | 224,996,867 | -1.03% |
| 2025-02-12 | 28.75 | 29.29 | 28.47 | 29.12 | 28.39 | qfq | 6,775,529 | 196,295,853 | 1.29% |
| 2025-02-11 | 28.86 | 29.45 | 28.47 | 28.75 | 28.03 | qfq | 7,863,072 | 227,235,868 | -1.13% |
| 2025-02-10 | 29.27 | 29.60 | 28.71 | 29.08 | 28.35 | qfq | 11,364,775 | 330,279,255 | 1.36% |
| 2025-02-07 | 28.00 | 29.77 | 27.50 | 28.69 | 27.97 | qfq | 29,670,737 | 862,490,887 | 1.63% |
| 2025-02-06 | 25.85 | 28.23 | 25.72 | 28.23 | 27.52 | qfq | 21,855,440 | 601,485,480 | 10.02% |
| 2025-02-05 | 24.50 | 26.30 | 24.10 | 25.66 | 25.02 | qfq | 11,926,339 | 301,463,254 | 5.25% |
| 2025-01-27 | 25.05 | 25.18 | 24.35 | 24.38 | 23.77 | qfq | 4,076,600 | 100,541,000 | -2.44% |
| 2025-01-24 | 24.80 | 25.15 | 24.70 | 24.99 | 24.36 | qfq | 5,192,500 | 129,479,010 | 0.12% |
| 2025-01-23 | 25.78 | 25.78 | 24.96 | 24.96 | 24.34 | qfq | 6,987,823 | 177,034,783 | -1.54% |
| 2025-01-22 | 24.82 | 25.79 | 24.72 | 25.35 | 24.72 | qfq | 8,045,900 | 203,975,221 | 1.52% |
| 2025-01-21 | 24.97 | 25.04 | 24.51 | 24.97 | 24.35 | qfq | 5,921,400 | 147,089,666 | -0.04% |
| 2025-01-20 | 24.75 | 25.11 | 24.57 | 24.98 | 24.36 | qfq | 8,472,229 | 210,681,122 | 1.01% |
| 2025-01-17 | 23.75 | 25.11 | 23.68 | 24.73 | 24.11 | qfq | 12,087,024 | 297,075,700 | 3.47% |
| 2025-01-16 | 24.05 | 24.40 | 23.75 | 23.90 | 23.30 | qfq | 6,827,330 | 163,866,582 | 0.21% |
| 2025-01-15 | 24.52 | 24.61 | 23.70 | 23.85 | 23.25 | qfq | 9,217,700 | 222,279,396 | -3.83% |
| 2025-01-14 | 24.22 | 25.16 | 23.73 | 24.80 | 24.18 | qfq | 16,266,705 | 397,378,970 | 2.39% |
| 2025-01-13 | 21.86 | 24.22 | 21.53 | 24.22 | 23.61 | qfq | 9,735,326 | 229,027,307 | 9.99% |
| 2025-01-10 | 23.10 | 23.46 | 22.02 | 22.02 | 21.47 | qfq | 5,553,080 | 126,117,918 | -4.92% |
| 2025-01-09 | 22.18 | 24.28 | 22.17 | 23.16 | 22.58 | qfq | 10,066,153 | 236,798,428 | 4.70% |
| 2025-01-08 | 22.32 | 22.50 | 21.49 | 22.12 | 21.57 | qfq | 5,164,451 | 113,698,908 | -2.56% |
| 2025-01-07 | 22.00 | 22.74 | 21.85 | 22.70 | 22.13 | qfq | 5,486,925 | 122,409,014 | 2.90% |
| 2025-01-06 | 22.03 | 22.60 | 21.81 | 22.06 | 21.51 | qfq | 4,596,800 | 101,844,821 | -0.09% |
| 2025-01-03 | 22.97 | 23.14 | 22.00 | 22.08 | 21.53 | qfq | 4,547,608 | 102,419,827 | -3.66% |
| 2025-01-02 | 24.10 | 24.11 | 22.68 | 22.92 | 22.35 | qfq | 6,382,400 | 149,108,225 | -4.94% |
| 2024-12-31 | 25.63 | 25.66 | 24.11 | 24.11 | 23.51 | qfq | 6,518,400 | 160,853,325 | -5.93% |
| 2024-12-30 | 25.74 | 26.30 | 25.39 | 25.63 | 24.99 | qfq | 5,092,000 | 131,627,198 | -1.00% |
| 2024-12-27 | 26.27 | 26.49 | 25.80 | 25.89 | 25.24 | qfq | 5,116,640 | 133,836,535 | -1.26% |
| 2024-12-26 | 25.41 | 26.38 | 25.31 | 26.22 | 25.56 | qfq | 7,484,215 | 195,304,386 | 2.54% |
| 2024-12-25 | 25.68 | 25.93 | 25.33 | 25.57 | 24.93 | qfq | 4,050,800 | 103,940,553 | -0.43% |
| 2024-12-24 | 25.41 | 25.94 | 25.16 | 25.68 | 25.04 | qfq | 4,457,290 | 113,939,686 | 1.14% |
| 2024-12-23 | 26.18 | 26.48 | 25.31 | 25.39 | 24.75 | qfq | 5,842,429 | 150,664,550 | -2.91% |
| 2024-12-20 | 25.37 | 26.46 | 25.24 | 26.15 | 25.50 | qfq | 9,586,819 | 248,686,784 | 1.71% |
| 2024-12-19 | 24.62 | 25.95 | 24.54 | 25.71 | 25.07 | qfq | 7,670,219 | 195,205,647 | 3.67% |
| 2024-12-18 | 24.56 | 25.04 | 24.14 | 24.80 | 24.18 | qfq | 2,955,815 | 72,978,712 | 0.98% |
| 2024-12-17 | 24.49 | 25.10 | 24.42 | 24.56 | 23.95 | qfq | 3,645,400 | 90,215,801 | 0.04% |
| 2024-12-16 | 24.81 | 24.94 | 24.29 | 24.55 | 23.94 | qfq | 2,607,500 | 64,249,986 | -0.53% |
| 2024-12-13 | 25.14 | 25.22 | 24.68 | 24.68 | 24.06 | qfq | 2,923,864 | 72,799,573 | -1.95% |
| 2024-12-12 | 25.30 | 25.38 | 25.03 | 25.17 | 24.54 | qfq | 2,553,800 | 64,260,284 | 0.08% |
| 2024-12-11 | 24.67 | 25.28 | 24.67 | 25.15 | 24.52 | qfq | 3,301,500 | 82,669,810 | 1.53% |
| 2024-12-10 | 25.10 | 25.23 | 24.71 | 24.77 | 24.15 | qfq | 5,008,152 | 124,896,289 | 1.18% |
| 2024-12-09 | 24.37 | 24.72 | 24.22 | 24.48 | 23.87 | qfq | 3,824,700 | 93,578,675 | 0.37% |
| 2024-12-06 | 24.09 | 24.50 | 23.80 | 24.39 | 23.78 | qfq | 4,550,239 | 110,312,911 | -0.33% |
| 2024-12-05 | 23.99 | 24.69 | 23.87 | 24.47 | 23.86 | qfq | 3,671,300 | 89,560,837 | 1.96% |
| 2024-12-04 | 24.42 | 24.49 | 23.85 | 24.00 | 23.40 | qfq | 2,675,950 | 64,636,761 | -1.92% |
| 2024-12-03 | 24.62 | 24.63 | 24.15 | 24.47 | 23.86 | qfq | 2,681,400 | 65,297,180 | -0.24% |
| 2024-12-02 | 24.10 | 24.57 | 24.06 | 24.53 | 23.92 | qfq | 3,716,200 | 90,475,726 | 1.74% |
| 2024-11-29 | 23.80 | 24.29 | 23.64 | 24.11 | 23.51 | qfq | 3,925,983 | 94,250,333 | 1.13% |
| 2024-11-28 | 24.28 | 24.28 | 23.79 | 23.84 | 23.24 | qfq | 3,003,280 | 72,147,782 | -1.77% |
| 2024-11-27 | 23.71 | 24.27 | 23.26 | 24.27 | 23.66 | qfq | 3,799,100 | 90,320,026 | 1.76% |
| 2024-11-26 | 23.98 | 24.44 | 23.82 | 23.85 | 23.25 | qfq | 3,843,400 | 92,806,722 | -0.87% |
| 2024-11-25 | 24.24 | 24.24 | 23.70 | 24.06 | 23.46 | qfq | 2,986,680 | 71,410,585 | 0.12% |
| 2024-11-22 | 25.00 | 25.23 | 23.99 | 24.03 | 23.43 | qfq | 3,894,600 | 95,674,406 | -4.42% |
| 2024-11-21 | 25.29 | 25.48 | 24.88 | 25.14 | 24.51 | qfq | 3,490,700 | 87,932,225 | -1.02% |
| 2024-11-20 | 25.15 | 25.65 | 24.91 | 25.40 | 24.76 | qfq | 3,812,800 | 96,142,127 | 1.03% |
| 2024-11-19 | 24.51 | 25.17 | 24.43 | 25.14 | 24.51 | qfq | 3,304,500 | 81,964,371 | 2.95% |
| 2024-11-18 | 25.14 | 25.32 | 24.24 | 24.42 | 23.81 | qfq | 3,668,626 | 90,354,373 | -2.63% |
| 2024-11-15 | 25.45 | 25.86 | 25.02 | 25.08 | 24.45 | qfq | 3,600,200 | 91,658,463 | -1.49% |
| 2024-11-14 | 26.40 | 26.42 | 25.39 | 25.46 | 24.82 | qfq | 3,762,500 | 97,299,537 | -3.41% |
| 2024-11-13 | 26.29 | 26.45 | 25.82 | 26.36 | 25.70 | qfq | 4,569,644 | 119,690,938 | 0.27% |
| 2024-11-12 | 26.50 | 26.86 | 26.03 | 26.29 | 25.63 | qfq | 6,095,008 | 161,341,517 | -0.49% |
| 2024-11-11 | 25.83 | 26.47 | 25.78 | 26.42 | 25.76 | qfq | 5,916,000 | 155,340,436 | 2.52% |
| 2024-11-08 | 25.97 | 26.35 | 25.69 | 25.77 | 25.13 | qfq | 4,946,100 | 128,750,194 | -0.08% |
| 2024-11-07 | 25.00 | 25.82 | 24.71 | 25.79 | 25.14 | qfq | 5,668,129 | 144,238,135 | 2.67% |
| 2024-11-06 | 25.61 | 25.75 | 24.88 | 25.12 | 24.49 | qfq | 5,201,600 | 131,426,224 | -1.88% |
| 2024-11-05 | 24.60 | 25.71 | 24.55 | 25.60 | 24.96 | qfq | 5,113,653 | 129,121,688 | 3.90% |
| 2024-11-04 | 23.93 | 24.65 | 23.93 | 24.64 | 24.02 | qfq | 3,801,103 | 92,718,541 | 2.97% |
| 2024-11-01 | 25.07 | 25.12 | 23.90 | 23.93 | 23.33 | qfq | 6,842,095 | 166,911,945 | -5.60% |
| 2024-10-31 | 25.20 | 25.53 | 24.90 | 25.35 | 24.72 | qfq | 6,533,463 | 165,050,255 | -3.06% |
| 2024-10-30 | 26.29 | 26.52 | 25.80 | 26.15 | 25.50 | qfq | 3,409,400 | 89,243,182 | -0.68% |
| 2024-10-29 | 26.66 | 26.86 | 26.23 | 26.33 | 25.67 | qfq | 4,191,058 | 111,162,449 | -1.13% |
| 2024-10-28 | 26.95 | 26.95 | 26.26 | 26.63 | 25.96 | qfq | 4,022,100 | 106,625,216 | -0.82% |
| 2024-10-25 | 26.61 | 27.12 | 26.47 | 26.85 | 26.18 | qfq | 3,552,800 | 95,148,123 | 1.02% |
| 2024-10-24 | 26.41 | 26.73 | 26.12 | 26.58 | 25.92 | qfq | 2,918,900 | 77,285,182 | -0.37% |
| 2024-10-23 | 26.72 | 27.11 | 26.54 | 26.68 | 26.01 | qfq | 3,621,400 | 97,049,084 | -0.82% |
| 2024-10-22 | 26.96 | 27.21 | 26.53 | 26.90 | 26.23 | qfq | 4,621,535 | 124,027,371 | -0.19% |
| 2024-10-21 | 26.86 | 27.49 | 26.56 | 26.95 | 26.28 | qfq | 6,636,600 | 179,244,481 | 1.85% |
| 2024-10-18 | 25.35 | 27.05 | 25.35 | 26.46 | 25.80 | qfq | 7,448,900 | 195,317,145 | 4.50% |
| 2024-10-17 | 25.10 | 26.24 | 25.08 | 25.32 | 24.69 | qfq | 5,281,900 | 135,287,929 | 1.85% |
| 2024-10-16 | 24.85 | 25.31 | 24.56 | 24.86 | 24.24 | qfq | 3,163,400 | 78,713,732 | -1.00% |
| 2024-10-15 | 25.76 | 26.16 | 25.06 | 25.11 | 24.48 | qfq | 4,558,371 | 116,949,903 | -2.49% |
| 2024-10-14 | 25.08 | 25.77 | 24.63 | 25.75 | 25.11 | qfq | 4,250,000 | 107,321,954 | 2.71% |
| 2024-10-11 | 26.77 | 26.77 | 24.80 | 25.07 | 24.44 | qfq | 5,010,500 | 127,712,497 | -5.72% |
| 2024-10-10 | 27.25 | 27.72 | 26.45 | 26.59 | 25.92 | qfq | 5,983,900 | 161,638,543 | -1.59% |
| 2024-10-09 | 28.60 | 29.24 | 27.00 | 27.02 | 26.34 | qfq | 9,573,312 | 269,045,741 | -8.13% |
| 2024-10-08 | 29.65 | 29.65 | 27.49 | 29.41 | 28.67 | qfq | 13,609,772 | 393,960,771 | 9.13% |
| 2024-09-30 | 25.60 | 27.10 | 25.20 | 26.95 | 26.28 | qfq | 9,991,700 | 262,389,998 | 9.11% |
| 2024-09-27 | 23.82 | 24.98 | 23.75 | 24.70 | 24.08 | qfq | 6,011,480 | 146,371,494 | 5.11% |
| 2024-09-26 | 23.00 | 23.50 | 22.87 | 23.50 | 22.91 | qfq | 3,115,189 | 72,234,597 | 2.62% |
| 2024-09-25 | 22.96 | 23.51 | 22.85 | 22.90 | 22.33 | qfq | 3,168,700 | 73,616,081 | 0.31% |
| 2024-09-24 | 22.14 | 22.84 | 21.91 | 22.83 | 22.26 | qfq | 3,038,758 | 68,300,330 | 3.63% |
| 2024-09-23 | 22.20 | 22.62 | 22.02 | 22.03 | 21.48 | qfq | 1,692,000 | 37,641,423 | -0.68% |
| 2024-09-20 | 22.22 | 22.38 | 22.05 | 22.18 | 21.63 | qfq | 1,603,200 | 35,541,993 | 0.23% |
| 2024-09-19 | 22.17 | 22.45 | 21.81 | 22.13 | 21.58 | qfq | 1,923,928 | 42,585,849 | 0.77% |
| 2024-09-18 | 22.55 | 22.60 | 21.78 | 21.96 | 21.41 | qfq | 2,341,940 | 51,625,018 | -2.92% |
| 2024-09-13 | 22.52 | 23.06 | 22.52 | 22.62 | 22.05 | qfq | 1,719,600 | 39,262,479 | -0.13% |
| 2024-09-12 | 23.05 | 23.26 | 22.61 | 22.65 | 22.08 | qfq | 1,660,133 | 38,080,482 | -1.09% |
| 2024-09-11 | 23.00 | 23.15 | 22.85 | 22.90 | 22.33 | qfq | 1,288,200 | 29,618,184 | -0.48% |
| 2024-09-10 | 23.01 | 23.18 | 22.53 | 23.01 | 22.43 | qfq | 1,869,106 | 42,644,214 | 0.00% |
| 2024-09-09 | 23.03 | 23.28 | 22.63 | 23.01 | 22.43 | qfq | 2,697,506 | 61,731,063 | -0.95% |
| 2024-09-06 | 23.75 | 23.80 | 23.14 | 23.23 | 22.65 | qfq | 2,163,200 | 50,555,199 | -2.15% |
| 2024-09-05 | 23.28 | 24.07 | 23.28 | 23.74 | 23.15 | qfq | 2,121,000 | 50,324,303 | 1.93% |
| 2024-09-04 | 23.52 | 23.63 | 23.20 | 23.29 | 22.71 | qfq | 2,259,600 | 52,837,659 | -2.39% |
| 2024-09-03 | 23.66 | 24.24 | 23.66 | 23.86 | 23.26 | qfq | 2,064,100 | 49,416,709 | 0.42% |
| 2024-09-02 | 23.92 | 24.16 | 23.72 | 23.76 | 23.17 | qfq | 2,863,584 | 68,549,701 | -0.50% |
| 2024-08-30 | 23.22 | 24.44 | 23.22 | 23.88 | 23.28 | qfq | 3,307,516 | 79,582,633 | 1.53% |
| 2024-08-29 | 22.80 | 23.70 | 22.77 | 23.52 | 22.93 | qfq | 2,457,998 | 57,251,794 | 2.48% |
| 2024-08-28 | 22.68 | 23.09 | 22.68 | 22.95 | 22.38 | qfq | 1,712,500 | 39,239,030 | 0.66% |
| 2024-08-27 | 23.22 | 23.22 | 22.61 | 22.80 | 22.23 | qfq | 2,019,300 | 46,143,162 | -2.02% |
| 2024-08-26 | 23.20 | 23.43 | 22.88 | 23.27 | 22.69 | qfq | 2,260,280 | 52,319,673 | 0.04% |
| 2024-08-23 | 23.82 | 23.98 | 23.15 | 23.26 | 22.68 | qfq | 3,263,056 | 76,909,179 | -2.35% |
| 2024-08-22 | 24.09 | 24.30 | 23.73 | 23.82 | 23.22 | qfq | 2,277,200 | 54,549,628 | -1.77% |
| 2024-08-21 | 24.12 | 24.68 | 23.91 | 24.25 | 23.64 | qfq | 2,767,490 | 67,384,179 | 0.54% |
| 2024-08-20 | 24.76 | 24.91 | 24.00 | 24.12 | 23.52 | qfq | 3,324,780 | 81,004,037 | -2.78% |
| 2024-08-19 | 25.16 | 25.30 | 24.58 | 24.81 | 24.19 | qfq | 2,565,798 | 64,005,014 | -0.84% |
| 2024-08-16 | 25.23 | 25.49 | 24.99 | 25.02 | 24.39 | qfq | 2,905,139 | 73,333,195 | -0.48% |
| 2024-08-15 | 25.41 | 25.78 | 25.00 | 25.14 | 24.51 | qfq | 4,084,116 | 103,444,503 | -1.41% |
| 2024-08-14 | 25.74 | 25.75 | 25.38 | 25.50 | 24.86 | qfq | 1,899,000 | 48,519,780 | -0.78% |
| 2024-08-13 | 25.40 | 25.82 | 25.35 | 25.70 | 25.06 | qfq | 2,449,000 | 62,601,485 | 1.34% |
| 2024-08-12 | 25.46 | 25.97 | 25.19 | 25.36 | 24.73 | qfq | 2,828,600 | 72,182,649 | -1.05% |
| 2024-08-09 | 26.18 | 26.43 | 25.63 | 25.63 | 24.99 | qfq | 3,459,500 | 90,187,609 | -0.62% |
| 2024-08-08 | 25.96 | 26.24 | 25.42 | 25.79 | 25.14 | qfq | 3,961,783 | 101,987,476 | -1.56% |
| 2024-08-07 | 26.00 | 27.50 | 25.90 | 26.20 | 25.54 | qfq | 11,132,365 | 297,864,236 | 2.22% |
| 2024-08-06 | 25.30 | 25.65 | 24.92 | 25.63 | 24.99 | qfq | 3,110,800 | 78,794,979 | 3.10% |
| 2024-08-05 | 26.16 | 26.22 | 24.82 | 24.86 | 24.24 | qfq | 5,909,350 | 150,521,262 | -6.22% |
| 2024-08-02 | 26.10 | 26.86 | 26.06 | 26.51 | 25.85 | qfq | 6,422,039 | 170,290,290 | -0.19% |
| 2024-08-01 | 26.22 | 27.00 | 25.93 | 26.56 | 25.90 | qfq | 6,689,907 | 176,570,383 | 2.08% |
| 2024-07-31 | 25.10 | 26.13 | 25.00 | 26.02 | 25.37 | qfq | 5,811,563 | 149,107,422 | 3.96% |
| 2024-07-30 | 25.17 | 25.29 | 24.78 | 25.03 | 24.40 | qfq | 2,800,087 | 70,088,185 | -0.60% |
| 2024-07-29 | 25.27 | 25.52 | 25.04 | 25.18 | 24.55 | qfq | 3,001,112 | 75,755,925 | -0.20% |
| 2024-07-26 | 24.96 | 25.23 | 24.61 | 25.23 | 24.60 | qfq | 3,546,503 | 88,792,746 | 1.77% |
| 2024-07-25 | 24.80 | 25.00 | 24.35 | 24.79 | 24.17 | qfq | 4,520,195 | 111,364,317 | -1.12% |
| 2024-07-24 | 24.99 | 25.70 | 24.90 | 25.07 | 24.44 | qfq | 5,449,200 | 137,505,862 | -0.36% |
| 2024-07-23 | 25.93 | 25.99 | 25.10 | 25.16 | 24.53 | qfq | 5,335,700 | 135,332,884 | -2.56% |
| 2024-07-22 | 26.35 | 26.44 | 25.57 | 25.82 | 25.17 | qfq | 6,759,200 | 174,418,971 | -1.26% |
| 2024-07-19 | 26.15 | 27.10 | 26.12 | 26.15 | 25.50 | qfq | 6,865,624 | 182,445,676 | -0.95% |
| 2024-07-18 | 26.60 | 27.16 | 25.69 | 26.40 | 25.74 | qfq | 7,317,517 | 191,882,207 | -2.76% |
| 2024-07-17 | 28.61 | 28.85 | 27.13 | 27.15 | 26.47 | qfq | 9,117,638 | 254,385,391 | -3.96% |
| 2024-07-16 | 27.75 | 28.36 | 27.40 | 28.27 | 27.56 | qfq | 7,899,900 | 221,308,307 | 1.33% |
| 2024-07-15 | 27.66 | 28.48 | 27.13 | 27.90 | 27.20 | qfq | 8,222,600 | 228,753,643 | 1.05% |
| 2024-07-12 | 27.75 | 27.76 | 27.12 | 27.61 | 26.92 | qfq | 7,883,224 | 216,536,899 | -2.30% |
| 2024-07-11 | 27.64 | 28.55 | 27.18 | 28.26 | 27.55 | qfq | 14,196,200 | 395,407,303 | 3.33% |
| 2024-07-10 | 26.61 | 27.86 | 26.45 | 27.35 | 26.67 | qfq | 12,069,737 | 328,622,260 | 2.55% |
| 2024-07-09 | 25.38 | 26.67 | 25.22 | 26.67 | 26.00 | qfq | 8,574,981 | 224,481,241 | 5.62% |
| 2024-07-08 | 25.68 | 26.17 | 25.14 | 25.25 | 24.62 | qfq | 5,494,901 | 140,371,217 | -2.40% |
| 2024-07-05 | 25.59 | 26.11 | 24.50 | 25.87 | 25.22 | qfq | 7,966,401 | 200,740,592 | 0.74% |
| 2024-07-04 | 24.87 | 26.95 | 24.80 | 25.68 | 25.04 | qfq | 12,497,014 | 325,744,182 | 3.22% |
| 2024-07-03 | 25.15 | 25.19 | 24.50 | 24.88 | 24.26 | qfq | 5,867,502 | 145,374,310 | -1.23% |
| 2024-07-02 | 26.02 | 26.10 | 25.01 | 25.19 | 24.56 | qfq | 7,694,162 | 195,367,012 | -4.00% |
| 2024-07-01 | 26.81 | 26.88 | 25.36 | 26.24 | 25.58 | qfq | 7,855,200 | 204,523,581 | -2.13% |
| 2024-06-28 | 25.68 | 27.46 | 25.41 | 26.81 | 26.14 | qfq | 8,366,020 | 223,641,422 | 4.28% |
| 2024-06-27 | 26.30 | 26.86 | 25.50 | 25.71 | 25.07 | qfq | 5,520,748 | 144,574,559 | -2.98% |
| 2024-06-26 | 24.96 | 26.68 | 24.57 | 26.50 | 25.84 | qfq | 7,826,219 | 201,525,962 | 6.55% |
| 2024-06-25 | 25.89 | 25.98 | 24.62 | 24.87 | 24.25 | qfq | 7,237,300 | 182,079,419 | -4.38% |
| 2024-06-24 | 26.61 | 27.35 | 25.93 | 26.01 | 25.36 | qfq | 7,279,225 | 194,433,233 | -3.52% |
| 2024-06-21 | 26.29 | 27.27 | 25.77 | 26.96 | 26.29 | qfq | 6,722,518 | 178,658,752 | 2.16% |
| 2024-06-20 | 26.68 | 27.24 | 26.32 | 26.39 | 25.73 | qfq | 6,060,901 | 162,090,243 | -2.19% |
| 2024-06-19 | 27.42 | 27.67 | 26.68 | 26.98 | 26.31 | qfq | 7,101,117 | 191,929,016 | -1.60% |
| 2024-06-18 | 27.59 | 27.92 | 27.20 | 27.42 | 26.73 | qfq | 9,392,374 | 258,388,068 | -1.22% |
| 2024-06-17 | 27.00 | 28.08 | 26.64 | 27.76 | 27.07 | qfq | 12,287,119 | 337,409,774 | 2.47% |
| 2024-06-14 | 25.75 | 27.28 | 25.47 | 27.09 | 26.41 | qfq | 11,388,331 | 303,488,662 | 5.04% |
| 2024-06-13 | 25.95 | 26.45 | 25.78 | 25.79 | 25.14 | qfq | 5,623,331 | 146,908,486 | -0.85% |
| 2024-06-12 | 25.90 | 26.30 | 25.86 | 26.01 | 25.36 | qfq | 4,632,550 | 120,795,301 | 0.62% |
| 2024-06-11 | 24.71 | 25.89 | 24.62 | 25.85 | 25.20 | qfq | 6,216,439 | 158,083,566 | 3.57% |
| 2024-06-07 | 25.37 | 25.95 | 24.71 | 24.96 | 24.34 | qfq | 7,208,419 | 181,325,252 | -2.58% |
| 2024-06-06 | 25.92 | 27.12 | 25.27 | 25.62 | 24.98 | qfq | 9,707,156 | 254,961,012 | -0.08% |
| 2024-06-05 | 25.66 | 26.39 | 25.58 | 25.64 | 25.00 | qfq | 4,356,000 | 113,362,614 | 0.00% |
| 2024-06-04 | 25.98 | 26.46 | 25.28 | 25.64 | 25.00 | qfq | 4,027,382 | 103,335,461 | -1.50% |
| 2024-06-03 | 25.92 | 26.43 | 25.71 | 26.03 | 25.38 | qfq | 4,768,991 | 124,304,830 | 0.19% |
| 2024-05-31 | 25.40 | 26.35 | 25.24 | 25.98 | 25.33 | qfq | 4,733,574 | 123,004,272 | 2.28% |
| 2024-05-30 | 24.73 | 25.72 | 24.32 | 25.40 | 24.76 | qfq | 4,413,800 | 111,264,974 | 0.95% |
| 2024-05-29 | 25.09 | 25.55 | 25.04 | 25.16 | 24.22 | qfq | 3,151,200 | 79,552,638 | 0.28% |
| 2024-05-28 | 25.55 | 25.98 | 25.06 | 25.09 | 24.16 | qfq | 3,896,600 | 98,931,158 | -2.75% |
| 2024-05-27 | 25.61 | 26.15 | 24.68 | 25.80 | 24.84 | qfq | 6,280,800 | 158,570,087 | 0.74% |
| 2024-05-24 | 26.69 | 27.25 | 25.61 | 25.61 | 24.66 | qfq | 7,375,469 | 194,583,026 | -4.40% |
| 2024-05-23 | 26.57 | 27.67 | 26.51 | 26.79 | 25.79 | qfq | 10,800,258 | 292,687,980 | 1.90% |
| 2024-05-22 | 25.60 | 26.38 | 25.60 | 26.29 | 25.31 | qfq | 4,584,700 | 119,526,481 | 1.94% |
| 2024-05-21 | 25.40 | 26.14 | 25.28 | 25.79 | 24.83 | qfq | 4,043,019 | 104,314,843 | 1.34% |
| 2024-05-20 | 25.05 | 25.51 | 24.88 | 25.45 | 24.50 | qfq | 2,592,700 | 65,603,525 | 1.19% |
| 2024-05-17 | 24.68 | 25.15 | 24.53 | 25.15 | 24.21 | qfq | 2,336,408 | 58,180,141 | 1.04% |
| 2024-05-16 | 24.80 | 25.22 | 24.68 | 24.89 | 23.96 | qfq | 2,986,458 | 74,518,897 | 1.51% |
| 2024-05-15 | 24.63 | 25.10 | 24.20 | 24.52 | 23.61 | qfq | 2,416,000 | 59,687,991 | -0.41% |
| 2024-05-14 | 24.55 | 25.08 | 24.42 | 24.62 | 23.70 | qfq | 2,100,600 | 51,767,124 | 0.53% |
| 2024-05-13 | 24.70 | 24.84 | 24.26 | 24.49 | 23.58 | qfq | 2,530,893 | 62,066,023 | -1.57% |
| 2024-05-10 | 25.70 | 25.78 | 24.75 | 24.88 | 23.95 | qfq | 3,560,055 | 88,989,160 | -3.04% |
| 2024-05-09 | 25.13 | 25.78 | 25.06 | 25.66 | 24.70 | qfq | 2,605,564 | 66,606,479 | 1.62% |
| 2024-05-08 | 26.25 | 26.26 | 25.16 | 25.25 | 24.31 | qfq | 4,234,198 | 108,467,286 | -4.21% |
| 2024-05-07 | 25.96 | 26.86 | 25.96 | 26.36 | 25.38 | qfq | 4,173,848 | 110,265,536 | 0.69% |
| 2024-05-06 | 26.55 | 26.80 | 26.12 | 26.18 | 25.21 | qfq | 4,165,900 | 109,805,792 | -0.04% |
| 2024-04-30 | 26.31 | 26.43 | 25.92 | 26.19 | 25.22 | qfq | 3,429,806 | 89,886,144 | -0.91% |
| 2024-04-29 | 25.80 | 26.68 | 25.79 | 26.43 | 25.45 | qfq | 4,742,400 | 124,994,105 | 2.13% |
| 2024-04-26 | 24.63 | 26.17 | 24.55 | 25.88 | 24.92 | qfq | 7,570,800 | 193,056,016 | 5.55% |
| 2024-04-25 | 25.00 | 25.00 | 23.50 | 24.52 | 23.61 | qfq | 7,767,746 | 187,968,405 | -5.80% |
| 2024-04-24 | 25.10 | 26.06 | 25.01 | 26.03 | 25.06 | qfq | 3,558,908 | 91,238,173 | 4.00% |
| 2024-04-23 | 25.24 | 25.44 | 24.75 | 25.03 | 24.10 | qfq | 2,289,400 | 57,383,996 | -0.12% |
| 2024-04-22 | 24.55 | 25.35 | 23.83 | 25.06 | 24.13 | qfq | 3,084,100 | 76,440,513 | 0.24% |
| 2024-04-19 | 25.20 | 25.32 | 24.76 | 25.00 | 24.07 | qfq | 2,829,280 | 70,760,600 | -1.30% |
| 2024-04-18 | 25.40 | 25.86 | 24.90 | 25.33 | 24.39 | qfq | 3,536,200 | 89,833,493 | -1.02% |
| 2024-04-17 | 25.05 | 25.69 | 25.00 | 25.59 | 24.64 | qfq | 3,450,700 | 87,621,363 | 4.36% |
| 2024-04-16 | 25.30 | 25.95 | 24.49 | 24.52 | 23.61 | qfq | 3,886,900 | 97,255,211 | -4.55% |
| 2024-04-15 | 26.01 | 26.49 | 25.15 | 25.69 | 24.73 | qfq | 3,799,306 | 97,901,893 | -1.15% |
| 2024-04-12 | 25.77 | 26.90 | 25.52 | 25.99 | 25.02 | qfq | 4,096,753 | 107,293,717 | 1.84% |
| 2024-04-11 | 25.60 | 26.06 | 25.36 | 25.52 | 24.57 | qfq | 3,051,724 | 78,497,902 | -1.05% |
| 2024-04-10 | 26.44 | 26.45 | 25.53 | 25.79 | 24.83 | qfq | 2,864,000 | 74,157,377 | -2.75% |
| 2024-04-09 | 26.64 | 26.89 | 26.11 | 26.52 | 25.53 | qfq | 2,822,280 | 74,562,115 | -0.38% |
| 2024-04-08 | 27.21 | 27.21 | 26.60 | 26.62 | 25.63 | qfq | 2,684,824 | 72,029,762 | -2.17% |
| 2024-04-03 | 27.71 | 27.87 | 26.78 | 27.21 | 26.20 | qfq | 3,728,429 | 101,452,263 | -2.30% |
| 2024-04-02 | 28.35 | 28.35 | 27.64 | 27.85 | 26.81 | qfq | 3,602,989 | 100,528,289 | -1.94% |
| 2024-04-01 | 28.03 | 28.68 | 27.94 | 28.40 | 27.34 | qfq | 4,359,697 | 123,461,088 | 1.79% |
| 2024-03-29 | 27.41 | 27.94 | 27.11 | 27.90 | 26.86 | qfq | 3,814,400 | 105,035,514 | 0.94% |
| 2024-03-28 | 26.75 | 28.15 | 26.55 | 27.64 | 26.61 | qfq | 4,120,224 | 112,934,145 | 3.21% |
| 2024-03-27 | 28.13 | 28.21 | 26.78 | 26.78 | 25.78 | qfq | 3,580,500 | 97,586,170 | -4.97% |
| 2024-03-26 | 28.18 | 28.83 | 27.85 | 28.18 | 27.13 | qfq | 4,089,619 | 115,826,463 | -0.53% |
| 2024-03-25 | 29.47 | 29.80 | 28.29 | 28.33 | 27.28 | qfq | 4,628,000 | 134,327,830 | -4.13% |
| 2024-03-22 | 29.75 | 29.93 | 29.05 | 29.55 | 28.45 | qfq | 5,052,600 | 148,890,277 | -0.94% |
| 2024-03-21 | 29.98 | 30.59 | 29.71 | 29.83 | 28.72 | qfq | 4,554,332 | 136,684,642 | -0.53% |
| 2024-03-20 | 30.60 | 30.60 | 29.69 | 29.99 | 28.87 | qfq | 4,802,668 | 144,380,734 | -0.76% |
| 2024-03-19 | 29.81 | 30.74 | 29.70 | 30.22 | 29.10 | qfq | 5,494,589 | 166,380,253 | 0.23% |
| 2024-03-18 | 29.51 | 30.19 | 29.38 | 30.15 | 29.03 | qfq | 6,442,399 | 192,851,795 | 2.69% |
| 2024-03-15 | 28.51 | 29.40 | 28.20 | 29.36 | 28.27 | qfq | 4,744,732 | 136,455,122 | 1.87% |
| 2024-03-14 | 28.97 | 29.19 | 28.45 | 28.82 | 27.75 | qfq | 5,185,387 | 149,392,841 | -1.44% |
| 2024-03-13 | 29.39 | 29.84 | 29.05 | 29.24 | 28.15 | qfq | 8,223,089 | 241,984,775 | 0.97% |
| 2024-03-12 | 29.65 | 29.78 | 28.69 | 28.96 | 27.88 | qfq | 9,543,783 | 276,931,367 | -3.24% |
| 2024-03-11 | 29.46 | 29.95 | 29.00 | 29.93 | 28.82 | qfq | 10,807,532 | 317,287,768 | -1.38% |
| 2024-03-08 | 28.71 | 30.66 | 28.23 | 30.35 | 29.22 | qfq | 9,435,556 | 278,246,622 | 7.74% |
| 2024-03-07 | 28.76 | 29.37 | 27.98 | 28.17 | 27.12 | qfq | 5,238,921 | 149,706,981 | -1.19% |
| 2024-03-06 | 28.50 | 28.95 | 27.91 | 28.51 | 27.45 | qfq | 4,948,945 | 140,641,519 | -1.11% |
| 2024-03-05 | 29.00 | 29.29 | 28.00 | 28.83 | 27.76 | qfq | 5,847,118 | 168,284,150 | -1.54% |
| 2024-03-04 | 28.32 | 29.77 | 28.10 | 29.28 | 28.19 | qfq | 9,112,114 | 264,940,855 | 4.27% |
| 2024-03-01 | 27.64 | 28.65 | 27.31 | 28.08 | 27.03 | qfq | 6,186,671 | 172,912,368 | 3.62% |
| 2024-02-29 | 25.65 | 27.10 | 25.50 | 27.10 | 26.09 | qfq | 5,558,948 | 148,336,456 | 5.12% |
| 2024-02-28 | 28.70 | 28.94 | 25.63 | 25.78 | 24.82 | qfq | 9,457,378 | 258,750,557 | -9.13% |
| 2024-02-27 | 26.24 | 28.66 | 26.10 | 28.37 | 27.31 | qfq | 7,373,790 | 201,719,221 | 7.10% |
| 2024-02-26 | 26.30 | 27.07 | 25.85 | 26.49 | 25.50 | qfq | 6,370,714 | 168,906,114 | 0.84% |
| 2024-02-23 | 25.70 | 26.47 | 25.30 | 26.27 | 25.29 | qfq | 7,539,923 | 195,515,888 | 4.49% |
| 2024-02-22 | 24.51 | 25.35 | 24.50 | 25.14 | 24.20 | qfq | 6,222,413 | 155,825,891 | 3.03% |
| 2024-02-21 | 24.20 | 25.07 | 24.04 | 24.40 | 23.49 | qfq | 6,151,173 | 151,221,675 | -1.77% |
| 2024-02-20 | 24.02 | 25.16 | 23.57 | 24.84 | 23.92 | qfq | 8,168,237 | 199,513,532 | -0.04% |
| 2024-02-19 | 23.69 | 24.96 | 22.61 | 24.85 | 23.93 | qfq | 9,791,869 | 233,488,719 | 7.48% |
| 2024-02-08 | 21.27 | 23.29 | 21.27 | 23.12 | 22.26 | qfq | 8,111,028 | 182,754,886 | 9.21% |
| 2024-02-07 | 20.51 | 21.90 | 20.50 | 21.17 | 20.38 | qfq | 7,373,527 | 156,559,204 | 2.57% |
| 2024-02-06 | 19.30 | 21.03 | 19.10 | 20.64 | 19.87 | qfq | 8,103,701 | 163,699,071 | 3.61% |
| 2024-02-05 | 20.29 | 21.51 | 18.59 | 19.92 | 19.18 | qfq | 7,839,692 | 155,007,667 | -3.58% |
| 2024-02-02 | 21.77 | 22.21 | 19.73 | 20.66 | 19.89 | qfq | 5,393,357 | 113,354,758 | -5.49% |
| 2024-02-01 | 21.66 | 22.57 | 21.18 | 21.86 | 21.05 | qfq | 6,362,073 | 139,429,112 | 0.64% |
| 2024-01-31 | 22.21 | 22.85 | 21.61 | 21.72 | 20.91 | qfq | 4,669,784 | 103,412,473 | -3.47% |
| 2024-01-30 | 23.10 | 23.58 | 22.38 | 22.50 | 21.66 | qfq | 2,697,700 | 62,054,202 | -3.76% |
| 2024-01-29 | 24.21 | 24.44 | 23.20 | 23.38 | 22.51 | qfq | 3,502,967 | 82,864,259 | -3.43% |
| 2024-01-26 | 25.16 | 25.16 | 24.13 | 24.21 | 23.31 | qfq | 3,519,000 | 86,596,748 | -3.93% |
| 2024-01-25 | 24.36 | 25.42 | 23.89 | 25.20 | 24.26 | qfq | 4,591,206 | 114,391,841 | 4.22% |
| 2024-01-24 | 24.46 | 24.69 | 23.14 | 24.18 | 23.28 | qfq | 4,286,340 | 102,345,705 | -1.10% |
| 2024-01-23 | 23.97 | 24.88 | 23.63 | 24.45 | 23.54 | qfq | 4,314,484 | 104,434,490 | 2.39% |
| 2024-01-22 | 26.17 | 26.50 | 23.80 | 23.88 | 22.99 | qfq | 5,589,287 | 140,232,562 | -4.90% |
| 2024-01-19 | 25.59 | 26.11 | 25.05 | 25.11 | 24.18 | qfq | 2,685,434 | 68,434,098 | -1.91% |
| 2024-01-18 | 25.38 | 25.68 | 24.66 | 25.60 | 24.65 | qfq | 3,856,494 | 96,944,852 | 0.55% |
| 2024-01-17 | 26.80 | 27.38 | 25.46 | 25.46 | 24.51 | qfq | 4,277,076 | 111,205,626 | -3.05% |
| 2024-01-16 | 26.53 | 26.55 | 25.80 | 26.26 | 25.28 | qfq | 3,415,300 | 89,214,004 | -0.76% |
| 2024-01-15 | 26.80 | 27.06 | 26.41 | 26.46 | 25.48 | qfq | 2,824,200 | 75,240,295 | -0.86% |
| 2024-01-12 | 27.09 | 27.14 | 26.64 | 26.69 | 25.70 | qfq | 2,469,000 | 66,277,718 | -1.88% |
| 2024-01-11 | 26.55 | 27.32 | 26.30 | 27.20 | 26.19 | qfq | 3,069,700 | 82,538,361 | 3.07% |
| 2024-01-10 | 26.99 | 27.01 | 26.21 | 26.39 | 25.41 | qfq | 3,599,800 | 95,589,651 | -2.30% |
| 2024-01-09 | 27.28 | 27.59 | 26.82 | 27.01 | 26.00 | qfq | 2,684,258 | 72,937,998 | 0.11% |
| 2024-01-08 | 27.88 | 27.88 | 26.77 | 26.98 | 25.98 | qfq | 4,247,460 | 115,273,512 | -3.23% |
| 2024-01-05 | 29.26 | 29.35 | 27.70 | 27.88 | 26.84 | qfq | 4,496,674 | 127,019,319 | -4.72% |
| 2024-01-04 | 29.77 | 29.80 | 29.20 | 29.26 | 28.17 | qfq | 2,034,020 | 59,661,387 | -1.71% |
| 2024-01-03 | 30.33 | 30.34 | 29.56 | 29.77 | 28.66 | qfq | 2,555,340 | 76,343,187 | -2.30% |
| 2024-01-02 | 30.67 | 30.90 | 30.38 | 30.47 | 29.34 | qfq | 2,863,400 | 87,851,009 | -0.59% |
| 2023-12-29 | 30.00 | 30.69 | 29.70 | 30.65 | 29.51 | qfq | 3,007,100 | 91,494,853 | 2.17% |
| 2023-12-28 | 29.35 | 30.10 | 29.18 | 30.00 | 28.88 | qfq | 3,438,600 | 102,555,869 | 1.87% |
| 2023-12-27 | 29.09 | 29.64 | 28.93 | 29.45 | 28.35 | qfq | 2,550,888 | 74,856,012 | 1.24% |
| 2023-12-26 | 29.71 | 29.78 | 29.01 | 29.09 | 28.01 | qfq | 2,482,300 | 72,626,993 | -2.38% |
| 2023-12-25 | 29.72 | 30.00 | 29.30 | 29.80 | 28.69 | qfq | 2,600,120 | 77,089,479 | -0.10% |
| 2023-12-22 | 30.52 | 30.56 | 29.73 | 29.83 | 28.72 | qfq | 2,589,305 | 77,997,701 | -2.36% |
| 2023-12-21 | 30.00 | 30.80 | 29.51 | 30.55 | 29.41 | qfq | 3,400,883 | 102,563,874 | 1.23% |
| 2023-12-20 | 30.73 | 30.89 | 30.03 | 30.18 | 29.06 | qfq | 3,038,100 | 92,150,618 | -1.76% |
| 2023-12-19 | 30.72 | 30.79 | 30.23 | 30.72 | 29.58 | qfq | 3,603,505 | 110,084,131 | 0.46% |
| 2023-12-18 | 31.30 | 31.58 | 30.40 | 30.58 | 29.44 | qfq | 3,953,159 | 121,978,314 | -3.17% |
| 2023-12-15 | 32.45 | 32.55 | 31.41 | 31.58 | 30.40 | qfq | 3,746,104 | 118,763,050 | -1.89% |
| 2023-12-14 | 32.75 | 32.96 | 32.14 | 32.19 | 30.99 | qfq | 4,227,100 | 137,195,861 | -1.59% |
| 2023-12-13 | 32.95 | 33.19 | 32.30 | 32.71 | 31.49 | qfq | 6,446,680 | 211,405,089 | -0.15% |
| 2023-12-12 | 33.74 | 34.27 | 32.42 | 32.76 | 31.54 | qfq | 10,667,695 | 352,413,238 | -0.94% |
| 2023-12-11 | 32.93 | 33.23 | 31.83 | 33.07 | 31.84 | qfq | 18,338,260 | 595,519,037 | 2.48% |
| 2023-12-08 | 30.49 | 32.27 | 30.37 | 32.27 | 31.07 | qfq | 5,279,896 | 168,508,011 | 9.99% |
| 2023-12-07 | 29.10 | 29.83 | 28.71 | 29.34 | 28.25 | qfq | 2,670,700 | 78,584,394 | 0.82% |
| 2023-12-06 | 29.11 | 29.30 | 28.96 | 29.10 | 28.02 | qfq | 1,733,300 | 50,519,488 | -0.07% |
| 2023-12-05 | 30.10 | 30.10 | 29.10 | 29.12 | 28.04 | qfq | 2,351,900 | 69,295,550 | -3.29% |
| 2023-12-04 | 30.61 | 30.69 | 30.05 | 30.11 | 28.99 | qfq | 2,425,200 | 73,505,557 | -1.67% |
| 2023-12-01 | 30.65 | 30.71 | 30.01 | 30.62 | 29.48 | qfq | 2,052,508 | 62,394,972 | -0.13% |
| 2023-11-30 | 31.50 | 31.53 | 30.30 | 30.66 | 29.52 | qfq | 2,698,100 | 82,941,597 | -2.82% |
| 2023-11-29 | 31.50 | 31.98 | 31.44 | 31.55 | 30.38 | qfq | 2,414,000 | 76,509,986 | 0.19% |
| 2023-11-28 | 30.83 | 32.10 | 30.83 | 31.49 | 30.32 | qfq | 3,521,500 | 111,132,400 | 1.52% |
| 2023-11-27 | 29.99 | 31.23 | 29.86 | 31.02 | 29.87 | qfq | 3,752,700 | 115,235,745 | 2.82% |
| 2023-11-24 | 30.82 | 31.12 | 30.09 | 30.17 | 29.05 | qfq | 2,053,030 | 62,272,432 | -4.16% |
| 2023-11-23 | 30.95 | 31.75 | 30.79 | 31.48 | 29.66 | qfq | 2,249,100 | 70,416,214 | 1.75% |
| 2023-11-22 | 31.35 | 31.55 | 30.93 | 30.94 | 29.15 | qfq | 2,253,400 | 70,413,696 | -1.46% |
| 2023-11-21 | 32.03 | 32.28 | 31.37 | 31.40 | 29.58 | qfq | 2,502,323 | 79,284,046 | -2.00% |
| 2023-11-20 | 32.28 | 32.61 | 31.89 | 32.04 | 30.18 | qfq | 2,881,751 | 92,596,009 | -0.68% |
| 2023-11-17 | 31.66 | 32.30 | 31.55 | 32.26 | 30.39 | qfq | 1,996,500 | 63,975,513 | 1.61% |
| 2023-11-16 | 32.06 | 32.17 | 31.65 | 31.75 | 29.91 | qfq | 1,837,500 | 58,504,547 | -0.97% |
| 2023-11-15 | 32.37 | 32.94 | 31.90 | 32.06 | 30.20 | qfq | 4,561,548 | 147,735,732 | -0.34% |
| 2023-11-14 | 31.96 | 32.48 | 31.47 | 32.17 | 30.31 | qfq | 3,374,300 | 108,162,447 | 1.48% |
| 2023-11-13 | 31.94 | 32.12 | 31.45 | 31.70 | 29.86 | qfq | 3,719,600 | 118,249,964 | -0.19% |
| 2023-11-10 | 32.14 | 32.52 | 31.66 | 31.76 | 29.92 | qfq | 3,147,278 | 100,544,504 | -1.64% |
| 2023-11-09 | 32.57 | 32.79 | 32.09 | 32.29 | 30.42 | qfq | 2,428,996 | 78,429,429 | -0.52% |
| 2023-11-08 | 33.21 | 33.40 | 32.31 | 32.46 | 30.58 | qfq | 4,203,511 | 137,850,535 | -2.26% |
| 2023-11-07 | 33.12 | 33.44 | 32.78 | 33.21 | 31.29 | qfq | 2,509,089 | 83,163,459 | 0.51% |
| 2023-11-06 | 33.05 | 33.31 | 32.52 | 33.04 | 31.13 | qfq | 3,077,600 | 101,389,839 | 0.70% |
| 2023-11-03 | 31.48 | 33.05 | 31.26 | 32.81 | 30.91 | qfq | 4,605,182 | 149,394,105 | 4.99% |
| 2023-11-02 | 32.03 | 32.67 | 31.20 | 31.25 | 29.44 | qfq | 4,143,370 | 132,412,294 | -1.36% |
| 2023-11-01 | 31.35 | 32.38 | 31.26 | 31.68 | 29.84 | qfq | 4,214,117 | 134,331,225 | 1.08% |
| 2023-10-31 | 31.07 | 32.78 | 31.06 | 31.34 | 29.52 | qfq | 6,320,080 | 200,329,528 | 3.26% |
| 2023-10-30 | 29.40 | 30.69 | 29.27 | 30.35 | 28.59 | qfq | 2,989,978 | 89,842,354 | 3.09% |
| 2023-10-27 | 29.15 | 29.62 | 28.43 | 29.44 | 27.73 | qfq | 1,819,600 | 53,017,240 | 0.89% |
| 2023-10-26 | 28.52 | 29.28 | 28.25 | 29.18 | 27.49 | qfq | 1,809,000 | 52,071,450 | 1.18% |
| 2023-10-25 | 28.56 | 29.67 | 28.56 | 28.84 | 27.17 | qfq | 1,464,500 | 42,566,977 | -0.79% |
| 2023-10-24 | 28.53 | 29.50 | 28.18 | 29.07 | 27.39 | qfq | 1,744,100 | 50,400,571 | 2.07% |
| 2023-10-23 | 29.18 | 29.37 | 28.27 | 28.48 | 26.83 | qfq | 1,689,400 | 48,605,651 | -3.29% |
| 2023-10-20 | 30.16 | 30.66 | 29.32 | 29.45 | 27.74 | qfq | 1,862,100 | 55,656,868 | -3.00% |
| 2023-10-19 | 30.45 | 31.11 | 30.34 | 30.36 | 28.60 | qfq | 1,771,908 | 54,444,940 | -0.78% |
| 2023-10-18 | 31.30 | 31.40 | 30.39 | 30.60 | 28.83 | qfq | 2,176,900 | 66,966,091 | -2.36% |
| 2023-10-17 | 31.98 | 31.98 | 31.15 | 31.34 | 29.52 | qfq | 2,699,323 | 84,817,847 | -1.63% |
| 2023-10-16 | 32.73 | 32.73 | 31.59 | 31.86 | 30.01 | qfq | 2,244,300 | 71,403,180 | -2.78% |
| 2023-10-13 | 32.44 | 32.96 | 32.23 | 32.77 | 30.87 | qfq | 2,048,923 | 66,974,501 | 0.49% |
| 2023-10-12 | 32.66 | 33.09 | 32.38 | 32.61 | 30.72 | qfq | 2,424,200 | 79,360,825 | 0.12% |
| 2023-10-11 | 31.98 | 32.88 | 31.71 | 32.57 | 30.68 | qfq | 2,633,300 | 85,348,427 | 1.84% |
| 2023-10-10 | 32.13 | 32.22 | 31.70 | 31.98 | 30.13 | qfq | 1,802,100 | 57,503,646 | -0.44% |
| 2023-10-09 | 32.05 | 32.37 | 31.64 | 32.12 | 30.26 | qfq | 2,365,100 | 75,710,730 | -0.31% |
| 2023-09-28 | 30.92 | 32.47 | 30.80 | 32.22 | 30.35 | qfq | 3,236,272 | 103,051,422 | 4.85% |
| 2023-09-27 | 30.95 | 31.18 | 30.72 | 30.73 | 28.95 | qfq | 1,497,497 | 46,287,488 | -0.97% |
| 2023-09-26 | 31.42 | 31.65 | 30.90 | 31.03 | 29.23 | qfq | 1,870,500 | 58,329,677 | -1.49% |
| 2023-09-25 | 31.68 | 31.89 | 31.02 | 31.50 | 29.68 | qfq | 3,030,140 | 95,094,566 | -1.35% |
| 2023-09-22 | 30.57 | 32.06 | 30.26 | 31.93 | 30.08 | qfq | 3,626,700 | 114,174,710 | 4.48% |
| 2023-09-21 | 30.68 | 31.29 | 30.45 | 30.56 | 28.79 | qfq | 3,084,700 | 94,931,472 | -0.13% |
| 2023-09-20 | 31.09 | 31.83 | 30.55 | 30.60 | 28.83 | qfq | 3,068,263 | 95,446,306 | -2.58% |
| 2023-09-19 | 31.99 | 31.99 | 30.84 | 31.41 | 29.59 | qfq | 2,161,222 | 67,613,540 | -1.60% |
| 2023-09-18 | 31.68 | 32.35 | 31.46 | 31.92 | 30.07 | qfq | 2,421,600 | 77,287,577 | 0.22% |
| 2023-09-15 | 31.96 | 32.32 | 31.56 | 31.85 | 30.01 | qfq | 2,566,200 | 81,684,081 | -0.13% |
| 2023-09-14 | 32.33 | 32.74 | 31.52 | 31.89 | 30.04 | qfq | 2,379,118 | 76,390,381 | -1.36% |
| 2023-09-13 | 32.97 | 33.17 | 31.96 | 32.33 | 30.46 | qfq | 3,340,063 | 108,076,778 | -2.56% |
| 2023-09-12 | 32.92 | 34.00 | 32.88 | 33.18 | 31.26 | qfq | 3,564,700 | 118,435,994 | -0.21% |
| 2023-09-11 | 32.48 | 33.68 | 31.92 | 33.25 | 31.32 | qfq | 5,822,628 | 191,500,705 | 2.47% |
| 2023-09-08 | 31.99 | 33.00 | 31.99 | 32.45 | 30.57 | qfq | 3,528,252 | 114,948,358 | -0.06% |
| 2023-09-07 | 33.08 | 34.14 | 32.30 | 32.47 | 30.59 | qfq | 6,403,764 | 211,434,531 | -1.84% |
| 2023-09-06 | 31.36 | 33.60 | 31.11 | 33.08 | 31.16 | qfq | 5,941,500 | 193,555,152 | 4.95% |
| 2023-09-05 | 31.35 | 31.89 | 31.24 | 31.52 | 29.69 | qfq | 2,673,263 | 84,406,917 | 0.54% |
| 2023-09-04 | 30.74 | 31.35 | 30.58 | 31.35 | 29.53 | qfq | 2,655,100 | 82,247,196 | 1.98% |
| 2023-09-01 | 30.94 | 31.19 | 30.52 | 30.74 | 28.96 | qfq | 1,959,800 | 60,288,535 | -0.81% |
| 2023-08-31 | 30.52 | 31.15 | 30.24 | 30.99 | 29.19 | qfq | 3,211,568 | 98,934,804 | 1.31% |
| 2023-08-30 | 30.40 | 31.33 | 30.11 | 30.59 | 28.82 | qfq | 4,124,484 | 126,795,890 | 1.86% |
| 2023-08-29 | 29.00 | 30.39 | 28.78 | 30.03 | 28.29 | qfq | 3,437,100 | 102,201,348 | 3.69% |
| 2023-08-28 | 30.20 | 30.68 | 28.85 | 28.96 | 27.28 | qfq | 3,283,600 | 97,546,596 | 0.03% |
| 2023-08-25 | 29.63 | 29.70 | 28.70 | 28.95 | 27.27 | qfq | 2,161,574 | 63,077,142 | -3.76% |
| 2023-08-24 | 30.30 | 30.69 | 29.74 | 30.08 | 28.34 | qfq | 3,108,074 | 93,570,822 | 1.11% |
| 2023-08-23 | 30.59 | 30.85 | 29.68 | 29.75 | 28.03 | qfq | 2,247,446 | 67,643,391 | -3.38% |
| 2023-08-22 | 31.03 | 31.57 | 29.73 | 30.79 | 29.01 | qfq | 3,845,839 | 116,958,383 | 1.52% |
| 2023-08-21 | 30.63 | 31.42 | 30.00 | 30.33 | 28.57 | qfq | 4,875,699 | 149,244,317 | -3.10% |
| 2023-08-18 | 32.04 | 32.39 | 31.30 | 31.30 | 29.49 | qfq | 1,786,653 | 56,819,229 | -2.13% |
| 2023-08-17 | 31.67 | 32.45 | 31.35 | 31.98 | 30.13 | qfq | 2,929,700 | 93,256,864 | 1.07% |
| 2023-08-16 | 32.23 | 32.40 | 31.43 | 31.64 | 29.81 | qfq | 2,433,500 | 77,430,925 | -2.13% |
| 2023-08-15 | 33.52 | 33.52 | 31.90 | 32.33 | 30.46 | qfq | 3,244,752 | 105,429,541 | -1.67% |
| 2023-08-14 | 32.42 | 33.08 | 31.98 | 32.88 | 30.98 | qfq | 2,773,180 | 89,921,506 | 1.04% |
| 2023-08-11 | 33.61 | 33.93 | 32.40 | 32.54 | 30.66 | qfq | 3,621,360 | 119,375,177 | -1.78% |
| 2023-08-10 | 35.10 | 35.29 | 32.40 | 33.13 | 31.21 | qfq | 6,406,398 | 214,106,981 | -6.25% |
| 2023-08-09 | 36.37 | 36.37 | 35.18 | 35.34 | 33.29 | qfq | 1,911,600 | 68,122,420 | -3.18% |
| 2023-08-08 | 36.61 | 37.36 | 36.35 | 36.50 | 34.39 | qfq | 1,966,730 | 72,136,266 | -0.27% |
| 2023-08-07 | 35.89 | 36.99 | 35.72 | 36.60 | 34.48 | qfq | 2,871,542 | 104,968,531 | 2.09% |
| 2023-08-04 | 35.37 | 36.06 | 35.06 | 35.85 | 33.77 | qfq | 2,816,011 | 100,000,062 | 1.36% |
| 2023-08-03 | 35.70 | 36.10 | 35.18 | 35.37 | 33.32 | qfq | 1,764,259 | 62,619,278 | -1.70% |
| 2023-08-02 | 35.43 | 36.09 | 34.92 | 35.98 | 33.90 | qfq | 2,780,300 | 99,187,546 | 1.96% |
| 2023-08-01 | 34.81 | 35.56 | 34.10 | 35.29 | 33.25 | qfq | 2,969,463 | 103,943,550 | 1.44% |
| 2023-07-31 | 34.68 | 35.38 | 34.20 | 34.79 | 32.77 | qfq | 2,032,900 | 70,792,136 | 0.23% |
| 2023-07-28 | 34.94 | 35.27 | 34.70 | 34.71 | 32.70 | qfq | 2,253,818 | 78,784,442 | -0.66% |
| 2023-07-27 | 35.82 | 35.82 | 34.72 | 34.94 | 32.92 | qfq | 2,399,600 | 84,361,117 | -2.13% |
| 2023-07-26 | 36.59 | 36.59 | 35.36 | 35.70 | 33.63 | qfq | 1,991,300 | 71,148,459 | -2.08% |
| 2023-07-25 | 36.45 | 37.26 | 35.77 | 36.46 | 34.35 | qfq | 2,990,806 | 108,735,598 | 0.44% |
| 2023-07-24 | 35.16 | 37.65 | 35.10 | 36.30 | 34.20 | qfq | 4,461,248 | 163,673,420 | 3.24% |
| 2023-07-21 | 35.93 | 36.09 | 35.00 | 35.16 | 33.12 | qfq | 2,768,155 | 98,017,979 | -2.17% |
| 2023-07-20 | 37.88 | 37.88 | 35.80 | 35.94 | 33.86 | qfq | 3,800,824 | 138,464,437 | -4.47% |
| 2023-07-19 | 37.99 | 38.30 | 37.50 | 37.62 | 35.44 | qfq | 2,985,052 | 112,855,426 | -0.61% |
| 2023-07-18 | 38.00 | 39.32 | 37.80 | 37.85 | 35.66 | qfq | 3,856,208 | 148,112,299 | -0.45% |