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
恒铭达002947.SZ
最近收盘价56.532026-07-17
最近交易日2026-07-17
成交量（股）9,781,076
成交额（元）574,925,216
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | 2026-04-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-29 | 2025-05-08 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-29 | 2024-05-09 | cash_dividend | 0.5 | — | — | — | 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 | 62.00 | 62.62 | 56.41 | 56.53 | 56.53 | qfq | 9,781,076 | 574,925,216 | -9.32% |
| 2026-07-16 | 63.19 | 65.50 | 61.30 | 62.34 | 62.34 | qfq | 8,125,820 | 516,067,509 | -1.30% |
| 2026-07-15 | 69.00 | 69.00 | 63.00 | 63.16 | 63.16 | qfq | 7,622,523 | 494,886,905 | -7.09% |
| 2026-07-14 | 66.50 | 68.25 | 64.56 | 67.98 | 67.98 | qfq | 6,707,361 | 446,083,333 | 3.27% |
| 2026-07-13 | 69.90 | 71.62 | 65.40 | 65.83 | 65.83 | qfq | 9,133,264 | 619,743,734 | -6.88% |
| 2026-07-10 | 74.27 | 77.20 | 70.50 | 70.69 | 70.69 | qfq | 8,318,399 | 615,902,916 | -4.83% |
| 2026-07-09 | 73.36 | 74.68 | 69.51 | 74.28 | 74.28 | qfq | 8,640,634 | 621,001,750 | 3.17% |
| 2026-07-08 | 72.18 | 74.68 | 71.01 | 72.00 | 72.00 | qfq | 8,628,111 | 629,095,062 | -0.28% |
| 2026-07-07 | 75.40 | 76.20 | 71.44 | 72.20 | 72.20 | qfq | 8,088,775 | 589,967,838 | -2.59% |
| 2026-07-06 | 73.58 | 76.50 | 71.00 | 74.12 | 74.12 | qfq | 10,172,798 | 754,234,356 | 1.24% |
| 2026-07-03 | 71.60 | 74.88 | 70.60 | 73.21 | 73.21 | qfq | 9,523,580 | 694,738,180 | 5.29% |
| 2026-07-02 | 72.29 | 73.68 | 69.44 | 69.53 | 69.53 | qfq | 11,144,332 | 792,080,520 | -5.01% |
| 2026-07-01 | 76.01 | 78.11 | 72.58 | 73.20 | 73.20 | qfq | 10,855,882 | 813,259,415 | -3.75% |
| 2026-06-30 | 76.70 | 78.16 | 74.64 | 76.05 | 76.05 | qfq | 10,828,272 | 830,060,581 | 1.55% |
| 2026-06-29 | 81.20 | 81.31 | 73.53 | 74.89 | 74.89 | qfq | 15,944,832 | 1,212,804,892 | -8.04% |
| 2026-06-26 | 84.47 | 85.88 | 80.36 | 81.44 | 81.44 | qfq | 10,369,273 | 854,843,163 | -3.96% |
| 2026-06-25 | 84.10 | 88.66 | 81.69 | 84.80 | 84.80 | qfq | 16,614,271 | 1,404,034,211 | 0.40% |
| 2026-06-24 | 84.82 | 86.38 | 82.80 | 84.46 | 84.46 | qfq | 15,222,661 | 1,285,347,675 | -2.70% |
| 2026-06-23 | 94.47 | 94.47 | 86.66 | 86.80 | 86.80 | qfq | 28,199,110 | 2,556,077,479 | 1.07% |
| 2026-06-22 | 91.31 | 91.68 | 84.00 | 85.88 | 85.88 | qfq | 14,091,374 | 1,223,607,505 | -5.10% |
| 2026-06-18 | 90.70 | 96.50 | 90.47 | 90.50 | 90.50 | qfq | 12,252,122 | 1,145,730,394 | -0.49% |
| 2026-06-17 | 88.79 | 91.00 | 88.36 | 90.95 | 90.95 | qfq | 7,516,494 | 676,476,174 | 1.73% |
| 2026-06-16 | 90.00 | 90.99 | 88.07 | 89.40 | 89.40 | qfq | 8,014,925 | 718,482,162 | -0.12% |
| 2026-06-15 | 85.25 | 90.89 | 85.09 | 89.51 | 89.51 | qfq | 9,711,250 | 856,648,088 | 6.71% |
| 2026-06-12 | 85.99 | 88.40 | 83.50 | 83.88 | 83.88 | qfq | 7,723,010 | 660,646,545 | -0.26% |
| 2026-06-11 | 86.38 | 86.40 | 82.36 | 84.10 | 84.10 | qfq | 5,713,648 | 478,403,331 | -2.66% |
| 2026-06-10 | 84.59 | 89.59 | 83.50 | 86.40 | 86.40 | qfq | 10,064,379 | 875,801,880 | 1.05% |
| 2026-06-09 | 82.98 | 86.40 | 81.72 | 85.50 | 85.50 | qfq | 9,971,349 | 840,633,773 | 4.91% |
| 2026-06-08 | 85.23 | 86.45 | 80.30 | 81.50 | 81.50 | qfq | 13,091,244 | 1,084,229,985 | -7.52% |
| 2026-06-05 | 87.44 | 90.93 | 86.33 | 88.13 | 88.13 | qfq | 11,248,335 | 1,001,271,282 | 0.12% |
| 2026-06-04 | 87.32 | 89.40 | 86.87 | 88.02 | 88.02 | qfq | 7,465,971 | 658,341,119 | 0.57% |
| 2026-06-03 | 91.94 | 92.00 | 86.18 | 87.52 | 87.52 | qfq | 12,634,503 | 1,112,951,656 | -3.13% |
| 2026-06-02 | 88.00 | 91.18 | 85.21 | 90.35 | 90.35 | qfq | 12,329,441 | 1,098,185,850 | 2.85% |
| 2026-06-01 | 88.50 | 92.28 | 86.78 | 87.85 | 87.85 | qfq | 11,829,993 | 1,057,729,303 | -0.53% |
| 2026-05-29 | 95.60 | 95.90 | 87.20 | 88.32 | 88.32 | qfq | 13,896,396 | 1,249,014,518 | -6.61% |
| 2026-05-28 | 96.96 | 97.76 | 92.90 | 94.57 | 94.57 | qfq | 11,747,131 | 1,111,597,313 | -1.16% |
| 2026-05-27 | 101.00 | 102.48 | 93.60 | 95.68 | 95.68 | qfq | 14,640,081 | 1,429,394,375 | -6.02% |
| 2026-05-26 | 99.44 | 105.00 | 98.05 | 101.81 | 101.81 | qfq | 19,892,402 | 2,010,969,417 | 3.53% |
| 2026-05-25 | 94.98 | 98.34 | 94.00 | 98.34 | 98.34 | qfq | 9,577,345 | 935,174,727 | 10.00% |
| 2026-05-22 | 91.16 | 91.80 | 88.00 | 89.40 | 89.40 | qfq | 9,016,859 | 806,424,694 | 0.03% |
| 2026-05-21 | 94.80 | 95.06 | 88.33 | 89.37 | 89.37 | qfq | 13,514,849 | 1,251,813,413 | -5.20% |
| 2026-05-20 | 91.80 | 95.05 | 90.00 | 94.27 | 94.27 | qfq | 15,077,300 | 1,392,401,415 | 5.28% |
| 2026-05-19 | 87.30 | 90.50 | 85.30 | 89.54 | 89.54 | qfq | 10,819,152 | 950,483,737 | 3.11% |
| 2026-05-18 | 82.08 | 89.96 | 82.08 | 86.84 | 86.84 | qfq | 14,380,077 | 1,242,188,824 | 5.80% |
| 2026-05-15 | 83.29 | 85.69 | 81.00 | 82.08 | 82.08 | qfq | 9,275,101 | 772,393,881 | -0.40% |
| 2026-05-14 | 84.55 | 84.98 | 80.65 | 82.41 | 82.41 | qfq | 10,687,907 | 879,192,468 | -1.92% |
| 2026-05-13 | 82.50 | 84.30 | 81.01 | 84.02 | 84.02 | qfq | 8,690,639 | 726,004,672 | 1.57% |
| 2026-05-12 | 86.51 | 86.88 | 81.50 | 82.72 | 82.72 | qfq | 11,759,943 | 977,976,945 | -3.77% |
| 2026-05-11 | 85.02 | 88.66 | 84.98 | 85.96 | 85.96 | qfq | 12,499,378 | 1,079,898,977 | 3.02% |
| 2026-05-08 | 84.00 | 86.32 | 82.51 | 83.44 | 83.44 | qfq | 11,048,314 | 924,439,369 | -2.52% |
| 2026-05-07 | 82.70 | 86.33 | 82.18 | 85.60 | 85.60 | qfq | 12,964,065 | 1,097,559,169 | 3.98% |
| 2026-05-06 | 82.00 | 85.00 | 81.00 | 82.32 | 82.32 | qfq | 16,220,486 | 1,343,056,324 | 1.29% |
| 2026-04-30 | 77.66 | 82.70 | 75.60 | 81.27 | 81.27 | qfq | 14,911,552 | 1,184,509,094 | 4.06% |
| 2026-04-29 | 76.72 | 80.43 | 76.00 | 78.10 | 78.10 | qfq | 13,557,896 | 1,063,023,859 | 1.59% |
| 2026-04-28 | 80.00 | 81.00 | 75.50 | 76.88 | 76.40 | qfq | 20,935,780 | 1,613,081,935 | -4.66% |
| 2026-04-27 | 82.40 | 82.97 | 79.60 | 80.64 | 80.13 | qfq | 19,685,947 | 1,592,382,222 | -3.19% |
| 2026-04-24 | 78.08 | 83.76 | 73.01 | 83.30 | 82.78 | qfq | 29,191,081 | 2,321,490,923 | 5.98% |
| 2026-04-23 | 74.90 | 80.27 | 73.66 | 78.60 | 78.11 | qfq | 27,108,727 | 2,108,295,890 | 7.72% |
| 2026-04-22 | 71.70 | 73.60 | 70.35 | 72.97 | 72.51 | qfq | 14,138,193 | 1,017,331,950 | 0.21% |
| 2026-04-21 | 72.00 | 74.32 | 71.66 | 72.82 | 72.36 | qfq | 13,065,911 | 955,167,334 | 1.42% |
| 2026-04-20 | 71.33 | 73.92 | 70.03 | 71.80 | 71.35 | qfq | 13,356,333 | 962,548,311 | 0.67% |
| 2026-04-17 | 72.00 | 72.30 | 69.70 | 71.32 | 70.87 | qfq | 14,949,680 | 1,060,389,449 | -1.03% |
| 2026-04-16 | 69.32 | 73.50 | 68.68 | 72.06 | 71.61 | qfq | 16,070,436 | 1,154,220,005 | 3.85% |
| 2026-04-15 | 68.11 | 71.27 | 67.17 | 69.39 | 68.95 | qfq | 15,420,013 | 1,064,496,568 | 2.39% |
| 2026-04-14 | 68.14 | 69.29 | 66.60 | 67.77 | 67.34 | qfq | 11,364,177 | 769,420,834 | 0.19% |
| 2026-04-13 | 67.30 | 69.37 | 66.90 | 67.64 | 67.22 | qfq | 16,522,674 | 1,119,658,057 | 0.39% |
| 2026-04-10 | 68.80 | 68.90 | 66.01 | 67.38 | 66.96 | qfq | 32,395,576 | 2,171,494,535 | 3.12% |
| 2026-04-09 | 58.50 | 65.34 | 58.01 | 65.34 | 64.93 | qfq | 30,921,477 | 1,984,812,056 | 10.00% |
| 2026-04-08 | 55.00 | 59.48 | 54.55 | 59.40 | 59.03 | qfq | 16,925,218 | 966,196,458 | 9.03% |
| 2026-04-07 | 53.79 | 55.80 | 53.59 | 54.48 | 54.14 | qfq | 13,423,239 | 734,242,399 | 1.06% |
| 2026-04-03 | 50.84 | 53.97 | 50.52 | 53.91 | 53.57 | qfq | 12,240,114 | 640,185,904 | 6.42% |
| 2026-04-02 | 52.00 | 52.35 | 50.43 | 50.66 | 50.34 | qfq | 5,130,773 | 263,243,544 | -2.50% |
| 2026-04-01 | 51.40 | 52.50 | 51.02 | 51.96 | 51.63 | qfq | 7,525,658 | 389,486,698 | 2.89% |
| 2026-03-31 | 52.00 | 53.07 | 50.13 | 50.50 | 50.18 | qfq | 7,777,413 | 397,019,762 | -3.29% |
| 2026-03-30 | 51.51 | 52.34 | 50.31 | 52.22 | 51.89 | qfq | 9,932,712 | 510,408,426 | -0.13% |
| 2026-03-27 | 51.71 | 53.00 | 51.55 | 52.29 | 51.96 | qfq | 9,093,350 | 475,048,957 | -0.55% |
| 2026-03-26 | 52.06 | 53.74 | 50.89 | 52.58 | 52.25 | qfq | 14,072,675 | 741,824,824 | 1.31% |
| 2026-03-25 | 50.23 | 52.27 | 50.22 | 51.90 | 51.57 | qfq | 13,127,475 | 678,686,290 | 3.37% |
| 2026-03-24 | 48.97 | 50.41 | 48.34 | 50.21 | 49.89 | qfq | 13,640,942 | 674,627,619 | 4.06% |
| 2026-03-23 | 45.86 | 50.14 | 45.00 | 48.25 | 47.95 | qfq | 18,779,918 | 910,150,986 | 0.00% |
| 2026-03-20 | 49.16 | 49.98 | 47.30 | 48.25 | 47.95 | qfq | 8,137,527 | 395,785,199 | -1.77% |
| 2026-03-19 | 48.48 | 50.00 | 48.43 | 49.12 | 48.81 | qfq | 8,443,889 | 414,480,904 | -0.26% |
| 2026-03-18 | 49.19 | 49.31 | 48.25 | 49.25 | 48.94 | qfq | 7,504,996 | 366,372,722 | 1.05% |
| 2026-03-17 | 48.55 | 49.86 | 47.81 | 48.74 | 48.43 | qfq | 13,300,548 | 651,683,064 | 0.64% |
| 2026-03-16 | 48.37 | 49.25 | 47.30 | 48.43 | 48.13 | qfq | 7,691,592 | 371,931,504 | 0.56% |
| 2026-03-13 | 47.23 | 49.08 | 46.93 | 48.16 | 47.86 | qfq | 8,070,333 | 388,639,465 | 1.11% |
| 2026-03-12 | 47.39 | 48.51 | 46.80 | 47.63 | 47.33 | qfq | 6,442,318 | 306,726,900 | 0.15% |
| 2026-03-11 | 47.01 | 47.70 | 46.86 | 47.56 | 47.26 | qfq | 5,986,007 | 283,695,923 | 1.19% |
| 2026-03-10 | 46.39 | 47.45 | 46.18 | 47.00 | 46.70 | qfq | 6,958,155 | 326,106,883 | 3.02% |
| 2026-03-09 | 46.33 | 46.49 | 44.50 | 45.62 | 45.33 | qfq | 7,856,205 | 356,429,344 | -3.35% |
| 2026-03-06 | 46.36 | 48.15 | 46.11 | 47.20 | 46.90 | qfq | 5,924,565 | 280,423,776 | 1.05% |
| 2026-03-05 | 46.98 | 47.35 | 46.33 | 46.71 | 46.42 | qfq | 5,103,146 | 239,485,419 | 1.30% |
| 2026-03-04 | 46.66 | 47.32 | 45.90 | 46.11 | 45.82 | qfq | 5,406,180 | 251,340,014 | -2.00% |
| 2026-03-03 | 48.31 | 49.13 | 46.64 | 47.05 | 46.75 | qfq | 9,046,901 | 432,313,856 | -1.80% |
| 2026-03-02 | 48.51 | 49.22 | 47.86 | 47.91 | 47.61 | qfq | 7,386,103 | 357,073,158 | -3.21% |
| 2026-02-27 | 48.65 | 49.74 | 47.65 | 49.50 | 49.19 | qfq | 9,488,898 | 463,060,190 | 0.61% |
| 2026-02-26 | 48.96 | 49.88 | 48.62 | 49.20 | 48.89 | qfq | 9,287,655 | 457,633,035 | 0.84% |
| 2026-02-25 | 48.78 | 49.63 | 48.51 | 48.79 | 48.48 | qfq | 7,771,950 | 380,634,440 | -0.43% |
| 2026-02-24 | 49.28 | 49.48 | 47.88 | 49.00 | 48.69 | qfq | 6,539,009 | 317,186,215 | 0.37% |
| 2026-02-13 | 48.72 | 50.15 | 48.53 | 48.82 | 48.51 | qfq | 6,242,580 | 308,278,810 | -0.27% |
| 2026-02-12 | 50.05 | 50.20 | 48.63 | 48.95 | 48.64 | qfq | 9,507,046 | 467,055,421 | -2.18% |
| 2026-02-11 | 48.17 | 51.66 | 48.13 | 50.04 | 49.73 | qfq | 19,115,650 | 957,533,171 | 2.44% |
| 2026-02-10 | 45.40 | 49.20 | 45.18 | 48.85 | 48.54 | qfq | 17,438,423 | 828,997,467 | 7.55% |
| 2026-02-09 | 45.25 | 45.45 | 44.68 | 45.42 | 45.13 | qfq | 5,144,508 | 232,021,050 | 1.84% |
| 2026-02-06 | 44.61 | 45.10 | 43.81 | 44.60 | 44.32 | qfq | 4,636,223 | 206,931,717 | -0.27% |
| 2026-02-05 | 45.54 | 45.90 | 44.62 | 44.72 | 44.44 | qfq | 5,167,600 | 232,505,812 | -2.36% |
| 2026-02-04 | 45.03 | 46.90 | 45.00 | 45.80 | 45.51 | qfq | 7,469,637 | 342,990,659 | 1.06% |
| 2026-02-03 | 44.87 | 45.45 | 44.30 | 45.32 | 45.04 | qfq | 5,228,785 | 234,822,433 | 1.91% |
| 2026-02-02 | 45.60 | 46.25 | 44.45 | 44.47 | 44.19 | qfq | 7,695,302 | 347,423,112 | -3.33% |
| 2026-01-30 | 45.92 | 46.29 | 44.90 | 46.00 | 45.71 | qfq | 7,135,183 | 325,514,657 | 0.02% |
| 2026-01-29 | 46.30 | 47.15 | 45.58 | 45.99 | 45.70 | qfq | 6,882,257 | 319,233,252 | -1.03% |
| 2026-01-28 | 47.36 | 47.36 | 46.20 | 46.47 | 46.18 | qfq | 7,416,300 | 345,467,001 | -2.09% |
| 2026-01-27 | 47.67 | 47.94 | 46.25 | 47.46 | 47.16 | qfq | 6,716,832 | 316,309,115 | -0.44% |
| 2026-01-26 | 48.60 | 48.76 | 47.27 | 47.67 | 47.37 | qfq | 8,667,229 | 413,689,473 | -1.65% |
| 2026-01-23 | 48.90 | 49.41 | 48.10 | 48.47 | 48.17 | qfq | 10,940,833 | 530,875,905 | -1.18% |
| 2026-01-22 | 49.84 | 50.15 | 48.55 | 49.05 | 48.74 | qfq | 9,112,524 | 447,812,539 | -1.39% |
| 2026-01-21 | 49.63 | 50.95 | 49.51 | 49.74 | 49.43 | qfq | 8,645,689 | 433,234,483 | -0.46% |
| 2026-01-20 | 51.52 | 51.63 | 49.39 | 49.97 | 49.66 | qfq | 7,423,935 | 371,788,294 | -3.22% |
| 2026-01-19 | 51.79 | 51.99 | 51.10 | 51.63 | 51.31 | qfq | 5,029,153 | 259,723,495 | -0.83% |
| 2026-01-16 | 52.27 | 52.47 | 51.21 | 52.06 | 51.73 | qfq | 7,742,386 | 400,439,768 | 0.13% |
| 2026-01-15 | 49.30 | 51.99 | 49.07 | 51.99 | 51.66 | qfq | 12,838,057 | 656,493,798 | 5.18% |
| 2026-01-14 | 49.16 | 49.73 | 48.50 | 49.43 | 49.12 | qfq | 7,419,613 | 365,582,815 | 0.98% |
| 2026-01-13 | 50.71 | 50.76 | 48.79 | 48.95 | 48.64 | qfq | 8,927,186 | 443,034,810 | -3.45% |
| 2026-01-12 | 50.00 | 50.95 | 49.15 | 50.70 | 50.38 | qfq | 11,668,975 | 583,235,778 | 1.30% |
| 2026-01-09 | 50.46 | 50.49 | 49.68 | 50.05 | 49.74 | qfq | 6,622,824 | 331,280,863 | -0.42% |
| 2026-01-08 | 50.36 | 50.86 | 49.70 | 50.26 | 49.94 | qfq | 6,054,233 | 304,434,390 | -0.85% |
| 2026-01-07 | 51.00 | 51.38 | 50.43 | 50.69 | 50.37 | qfq | 5,918,591 | 301,432,272 | -0.47% |
| 2026-01-06 | 51.98 | 52.19 | 50.70 | 50.93 | 50.61 | qfq | 7,194,913 | 368,788,387 | -2.06% |
| 2026-01-05 | 52.12 | 52.99 | 51.84 | 52.00 | 51.67 | qfq | 6,746,564 | 353,144,828 | -0.04% |
| 2025-12-31 | 52.82 | 53.50 | 51.66 | 52.02 | 51.69 | qfq | 6,672,568 | 348,562,526 | -1.01% |
| 2025-12-30 | 52.20 | 53.70 | 52.17 | 52.55 | 52.22 | qfq | 7,321,294 | 387,483,788 | -0.15% |
| 2025-12-29 | 53.76 | 53.97 | 52.42 | 52.63 | 52.30 | qfq | 9,095,002 | 482,101,149 | -2.10% |
| 2025-12-26 | 55.50 | 55.93 | 53.13 | 53.76 | 53.42 | qfq | 15,386,949 | 833,812,505 | -4.48% |
| 2025-12-25 | 52.55 | 57.18 | 52.55 | 56.28 | 55.93 | qfq | 27,739,440 | 1,541,753,959 | 8.27% |
| 2025-12-24 | 49.26 | 51.98 | 49.26 | 51.98 | 51.65 | qfq | 10,973,522 | 564,138,842 | 10.01% |
| 2025-12-23 | 45.25 | 47.27 | 44.77 | 47.25 | 46.95 | qfq | 8,247,983 | 379,272,362 | 4.19% |
| 2025-12-22 | 44.94 | 45.69 | 44.84 | 45.35 | 45.07 | qfq | 3,198,664 | 145,164,111 | 0.93% |
| 2025-12-19 | 44.52 | 45.66 | 44.52 | 44.93 | 44.65 | qfq | 3,634,602 | 164,270,151 | 1.01% |
| 2025-12-18 | 44.35 | 44.99 | 44.22 | 44.48 | 44.20 | qfq | 2,167,011 | 96,769,040 | -0.63% |
| 2025-12-17 | 43.16 | 44.86 | 43.16 | 44.76 | 44.48 | qfq | 5,030,546 | 222,468,104 | 3.66% |
| 2025-12-16 | 43.08 | 43.47 | 42.45 | 43.18 | 42.91 | qfq | 2,739,017 | 117,482,694 | 0.23% |
| 2025-12-15 | 44.02 | 44.02 | 43.07 | 43.08 | 42.81 | qfq | 2,846,678 | 123,666,995 | -2.64% |
| 2025-12-12 | 43.94 | 44.53 | 43.57 | 44.25 | 43.97 | qfq | 3,724,540 | 164,095,807 | 0.52% |
| 2025-12-11 | 44.29 | 44.60 | 43.91 | 44.02 | 43.74 | qfq | 3,488,700 | 154,206,660 | -0.74% |
| 2025-12-10 | 44.56 | 44.56 | 43.01 | 44.35 | 44.07 | qfq | 4,542,500 | 198,655,501 | -0.40% |
| 2025-12-09 | 44.64 | 45.96 | 44.38 | 44.53 | 44.25 | qfq | 4,869,657 | 218,867,304 | -0.49% |
| 2025-12-08 | 44.40 | 45.40 | 44.31 | 44.75 | 44.47 | qfq | 4,326,995 | 194,165,742 | 0.79% |
| 2025-12-05 | 43.96 | 44.55 | 43.90 | 44.40 | 44.12 | qfq | 2,636,977 | 116,659,765 | 0.86% |
| 2025-12-04 | 44.38 | 44.59 | 43.51 | 44.02 | 43.74 | qfq | 2,568,680 | 112,764,926 | -0.88% |
| 2025-12-03 | 44.10 | 44.76 | 44.02 | 44.41 | 44.13 | qfq | 2,720,469 | 120,515,412 | 0.63% |
| 2025-12-02 | 45.00 | 45.52 | 44.10 | 44.13 | 43.85 | qfq | 3,219,000 | 143,526,963 | -2.28% |
| 2025-12-01 | 44.40 | 45.18 | 44.21 | 45.16 | 44.88 | qfq | 4,265,724 | 191,288,395 | 1.23% |
| 2025-11-28 | 43.91 | 44.65 | 43.77 | 44.61 | 44.33 | qfq | 3,191,569 | 141,137,066 | 1.66% |
| 2025-11-27 | 43.09 | 44.93 | 43.00 | 43.88 | 43.60 | qfq | 5,481,075 | 242,321,702 | 1.69% |
| 2025-11-26 | 43.18 | 43.55 | 42.73 | 43.15 | 42.88 | qfq | 4,395,182 | 189,766,270 | 0.00% |
| 2025-11-25 | 42.60 | 43.67 | 42.44 | 43.15 | 42.88 | qfq | 5,638,003 | 243,868,112 | 2.25% |
| 2025-11-24 | 41.80 | 42.85 | 41.30 | 42.20 | 41.93 | qfq | 4,540,771 | 190,370,496 | 1.66% |
| 2025-11-21 | 42.60 | 43.19 | 41.50 | 41.51 | 41.25 | qfq | 5,691,577 | 240,075,686 | -4.22% |
| 2025-11-20 | 44.78 | 44.98 | 43.18 | 43.34 | 43.07 | qfq | 5,384,342 | 235,461,815 | -2.52% |
| 2025-11-19 | 45.64 | 45.81 | 44.29 | 44.46 | 44.18 | qfq | 3,769,252 | 168,929,476 | -2.29% |
| 2025-11-18 | 45.91 | 46.32 | 45.22 | 45.50 | 45.21 | qfq | 3,288,750 | 150,152,393 | -0.89% |
| 2025-11-17 | 45.59 | 46.63 | 45.49 | 45.91 | 45.62 | qfq | 3,645,758 | 167,891,854 | 0.28% |
| 2025-11-14 | 46.75 | 46.89 | 45.78 | 45.78 | 45.49 | qfq | 4,711,135 | 217,864,612 | -2.82% |
| 2025-11-13 | 47.49 | 47.69 | 46.88 | 47.11 | 46.81 | qfq | 4,377,379 | 206,400,461 | -0.78% |
| 2025-11-12 | 47.05 | 48.80 | 46.69 | 47.48 | 47.18 | qfq | 6,026,966 | 288,508,472 | 0.38% |
| 2025-11-11 | 48.88 | 48.94 | 46.61 | 47.30 | 47.00 | qfq | 9,406,006 | 445,460,613 | -2.71% |
| 2025-11-10 | 49.72 | 50.40 | 46.68 | 48.62 | 48.31 | qfq | 12,223,997 | 584,969,646 | -2.57% |
| 2025-11-07 | 49.55 | 50.98 | 49.40 | 49.90 | 49.59 | qfq | 7,072,628 | 353,990,585 | -0.26% |
| 2025-11-06 | 50.56 | 51.02 | 49.30 | 50.03 | 49.72 | qfq | 6,420,311 | 321,332,465 | -2.00% |
| 2025-11-05 | 48.75 | 51.21 | 48.23 | 51.05 | 50.73 | qfq | 8,609,888 | 430,527,722 | 1.47% |
| 2025-11-04 | 49.92 | 51.49 | 49.23 | 50.31 | 49.99 | qfq | 9,431,778 | 475,968,500 | 1.74% |
| 2025-11-03 | 49.22 | 50.50 | 48.37 | 49.45 | 49.14 | qfq | 10,317,494 | 508,912,256 | -0.06% |
| 2025-10-31 | 48.22 | 50.00 | 48.05 | 49.48 | 49.17 | qfq | 11,673,360 | 575,424,527 | 2.68% |
| 2025-10-30 | 47.05 | 48.68 | 46.78 | 48.19 | 47.89 | qfq | 12,925,844 | 617,883,994 | 1.82% |
| 2025-10-29 | 46.50 | 47.90 | 46.36 | 47.33 | 47.03 | qfq | 8,625,523 | 406,254,429 | 1.35% |
| 2025-10-28 | 44.39 | 47.40 | 44.37 | 46.70 | 46.41 | qfq | 18,176,333 | 837,399,754 | 5.23% |
| 2025-10-27 | 46.24 | 46.39 | 43.92 | 44.38 | 44.10 | qfq | 21,682,156 | 971,376,209 | -6.51% |
| 2025-10-24 | 45.20 | 47.56 | 44.98 | 47.47 | 47.17 | qfq | 9,683,981 | 451,778,183 | 5.30% |
| 2025-10-23 | 43.72 | 46.20 | 43.69 | 45.08 | 44.80 | qfq | 7,478,949 | 336,545,540 | 2.20% |
| 2025-10-22 | 44.20 | 44.66 | 43.91 | 44.11 | 43.83 | qfq | 3,559,541 | 157,311,107 | -1.36% |
| 2025-10-21 | 44.15 | 45.36 | 44.15 | 44.72 | 44.44 | qfq | 5,575,403 | 249,599,566 | 2.57% |
| 2025-10-20 | 42.80 | 44.36 | 42.69 | 43.60 | 43.33 | qfq | 7,041,348 | 307,656,514 | 3.93% |
| 2025-10-17 | 44.77 | 44.91 | 41.85 | 41.95 | 41.69 | qfq | 8,838,235 | 379,117,217 | -6.59% |
| 2025-10-16 | 46.02 | 47.20 | 44.50 | 44.91 | 44.63 | qfq | 8,460,264 | 385,116,355 | 0.58% |
| 2025-10-15 | 43.51 | 44.95 | 42.88 | 44.65 | 44.37 | qfq | 6,919,837 | 304,238,621 | 2.74% |
| 2025-10-14 | 46.81 | 46.90 | 43.31 | 43.46 | 43.19 | qfq | 10,657,774 | 479,905,811 | -5.52% |
| 2025-10-13 | 45.04 | 46.64 | 44.30 | 46.00 | 45.71 | qfq | 11,677,073 | 529,677,898 | -3.54% |
| 2025-10-10 | 47.70 | 49.21 | 46.60 | 47.69 | 47.39 | qfq | 9,034,180 | 431,805,497 | -0.36% |
| 2025-10-09 | 48.51 | 49.97 | 47.73 | 47.86 | 47.56 | qfq | 7,629,839 | 371,336,909 | -1.20% |
| 2025-09-30 | 47.54 | 48.87 | 47.54 | 48.44 | 48.14 | qfq | 6,451,890 | 311,166,534 | 1.91% |
| 2025-09-29 | 47.43 | 48.28 | 47.07 | 47.53 | 47.23 | qfq | 6,083,997 | 289,897,513 | -0.13% |
| 2025-09-26 | 48.39 | 49.32 | 47.40 | 47.59 | 47.29 | qfq | 8,208,301 | 395,232,734 | -2.76% |
| 2025-09-25 | 47.11 | 50.00 | 46.70 | 48.94 | 48.63 | qfq | 12,907,577 | 629,897,347 | 3.77% |
| 2025-09-24 | 45.90 | 47.17 | 45.00 | 47.16 | 46.86 | qfq | 9,344,417 | 431,630,037 | 1.57% |
| 2025-09-23 | 46.38 | 46.56 | 44.60 | 46.43 | 46.14 | qfq | 13,408,051 | 612,104,963 | 0.93% |
| 2025-09-22 | 45.33 | 46.67 | 44.90 | 46.00 | 45.71 | qfq | 11,858,835 | 543,822,202 | 3.49% |
| 2025-09-19 | 43.59 | 45.58 | 43.35 | 44.45 | 44.17 | qfq | 11,684,013 | 523,454,465 | 2.58% |
| 2025-09-18 | 44.00 | 44.86 | 42.89 | 43.33 | 43.06 | qfq | 8,793,921 | 386,868,496 | -1.95% |
| 2025-09-17 | 43.40 | 44.99 | 42.70 | 44.19 | 43.91 | qfq | 9,260,563 | 408,686,717 | 1.94% |
| 2025-09-16 | 43.00 | 43.65 | 42.53 | 43.35 | 43.08 | qfq | 7,089,120 | 305,513,442 | 0.70% |
| 2025-09-15 | 43.01 | 43.70 | 42.62 | 43.05 | 42.78 | qfq | 5,217,282 | 225,461,988 | 0.70% |
| 2025-09-12 | 43.37 | 43.80 | 42.75 | 42.75 | 42.48 | qfq | 5,086,126 | 219,819,801 | -1.88% |
| 2025-09-11 | 41.67 | 43.89 | 41.35 | 43.57 | 43.30 | qfq | 7,907,683 | 339,555,375 | 4.56% |
| 2025-09-10 | 41.80 | 42.30 | 41.37 | 41.67 | 41.41 | qfq | 5,203,178 | 217,808,506 | -0.71% |
| 2025-09-09 | 43.64 | 43.65 | 41.60 | 41.97 | 41.71 | qfq | 8,272,205 | 351,236,258 | -4.42% |
| 2025-09-08 | 43.28 | 44.10 | 43.25 | 43.91 | 43.63 | qfq | 8,065,743 | 352,442,054 | 1.60% |
| 2025-09-05 | 41.35 | 43.44 | 40.93 | 43.22 | 42.95 | qfq | 9,893,583 | 420,178,987 | 4.75% |
| 2025-09-04 | 42.01 | 42.92 | 40.30 | 41.26 | 41.00 | qfq | 10,671,096 | 444,636,433 | -1.64% |
| 2025-09-03 | 41.79 | 42.97 | 41.68 | 41.95 | 41.69 | qfq | 8,068,125 | 340,137,791 | 0.77% |
| 2025-09-02 | 43.40 | 43.85 | 41.28 | 41.63 | 41.37 | qfq | 12,106,658 | 510,595,867 | -4.74% |
| 2025-09-01 | 45.27 | 45.29 | 43.28 | 43.70 | 43.43 | qfq | 15,790,545 | 692,397,251 | -2.54% |
| 2025-08-29 | 45.13 | 45.50 | 44.17 | 44.84 | 44.56 | qfq | 9,089,382 | 405,997,985 | -0.36% |
| 2025-08-28 | 43.94 | 45.00 | 43.30 | 45.00 | 44.72 | qfq | 12,578,831 | 556,460,997 | 1.56% |
| 2025-08-27 | 44.94 | 45.93 | 44.20 | 44.31 | 44.03 | qfq | 13,568,511 | 612,430,241 | -0.92% |
| 2025-08-26 | 42.34 | 45.65 | 42.05 | 44.72 | 44.44 | qfq | 17,330,103 | 767,003,953 | 5.00% |
| 2025-08-25 | 42.01 | 44.16 | 41.28 | 42.59 | 42.32 | qfq | 17,623,391 | 753,216,635 | 2.16% |
| 2025-08-22 | 41.60 | 42.70 | 41.21 | 41.69 | 41.43 | qfq | 11,296,398 | 472,237,652 | 0.82% |
| 2025-08-21 | 42.00 | 42.33 | 40.50 | 41.35 | 41.09 | qfq | 13,282,213 | 550,092,090 | -0.48% |
| 2025-08-20 | 40.48 | 41.88 | 39.80 | 41.55 | 41.29 | qfq | 12,707,645 | 521,268,370 | 1.96% |
| 2025-08-19 | 39.72 | 40.87 | 39.70 | 40.75 | 40.49 | qfq | 12,338,904 | 499,298,477 | 2.98% |
| 2025-08-18 | 38.60 | 40.21 | 38.55 | 39.57 | 39.32 | qfq | 15,604,830 | 616,286,321 | 2.83% |
| 2025-08-15 | 37.02 | 38.56 | 37.02 | 38.48 | 38.24 | qfq | 11,585,860 | 440,413,711 | 3.86% |
| 2025-08-14 | 38.05 | 38.10 | 36.88 | 37.05 | 36.82 | qfq | 11,382,579 | 424,948,754 | -2.73% |
| 2025-08-13 | 38.35 | 38.44 | 37.67 | 38.09 | 37.85 | qfq | 10,768,285 | 409,006,503 | 0.03% |
| 2025-08-12 | 37.58 | 38.44 | 37.46 | 38.08 | 37.84 | qfq | 13,674,205 | 518,928,358 | 0.58% |
| 2025-08-11 | 36.98 | 38.24 | 36.88 | 37.86 | 37.62 | qfq | 16,565,023 | 625,403,392 | 4.13% |
| 2025-08-08 | 35.67 | 37.55 | 35.33 | 36.36 | 36.13 | qfq | 17,219,941 | 628,135,575 | 1.28% |
| 2025-08-07 | 35.59 | 36.66 | 35.33 | 35.90 | 35.67 | qfq | 26,663,687 | 961,832,021 | 4.91% |
| 2025-08-06 | 33.89 | 34.23 | 33.64 | 34.22 | 34.01 | qfq | 6,090,640 | 207,029,680 | 0.82% |
| 2025-08-05 | 33.55 | 34.14 | 33.55 | 33.94 | 33.73 | qfq | 5,265,504 | 178,218,832 | 1.13% |
| 2025-08-04 | 33.80 | 33.81 | 33.20 | 33.56 | 33.35 | qfq | 5,395,787 | 180,334,783 | -1.29% |
| 2025-08-01 | 33.79 | 34.43 | 33.67 | 34.00 | 33.79 | qfq | 6,277,646 | 214,267,070 | 0.89% |
| 2025-07-31 | 33.72 | 34.27 | 33.60 | 33.70 | 33.49 | qfq | 5,735,342 | 194,682,444 | -0.18% |
| 2025-07-30 | 34.08 | 34.18 | 33.52 | 33.76 | 33.55 | qfq | 6,146,844 | 207,734,914 | -1.29% |
| 2025-07-29 | 34.19 | 34.30 | 33.75 | 34.20 | 33.99 | qfq | 6,836,309 | 232,097,166 | -0.23% |
| 2025-07-28 | 34.99 | 35.04 | 34.12 | 34.28 | 34.06 | qfq | 9,527,376 | 327,864,776 | -1.92% |
| 2025-07-25 | 34.93 | 35.16 | 34.62 | 34.95 | 34.73 | qfq | 5,962,272 | 208,048,086 | -0.03% |
| 2025-07-24 | 34.16 | 34.97 | 34.07 | 34.96 | 34.74 | qfq | 8,387,403 | 289,976,280 | 2.13% |
| 2025-07-23 | 34.36 | 34.54 | 33.91 | 34.23 | 34.02 | qfq | 5,177,410 | 177,120,951 | -0.32% |
| 2025-07-22 | 33.85 | 34.80 | 33.79 | 34.34 | 34.12 | qfq | 7,107,121 | 243,894,449 | 1.15% |
| 2025-07-21 | 33.62 | 34.00 | 33.35 | 33.95 | 33.74 | qfq | 6,112,143 | 205,993,331 | 0.83% |
| 2025-07-18 | 34.85 | 34.89 | 33.61 | 33.67 | 33.46 | qfq | 10,816,563 | 367,878,757 | -2.83% |
| 2025-07-17 | 34.15 | 34.86 | 33.86 | 34.65 | 34.43 | qfq | 9,128,295 | 315,520,296 | 1.40% |
| 2025-07-16 | 34.54 | 34.74 | 34.13 | 34.17 | 33.96 | qfq | 6,768,739 | 232,629,029 | -0.58% |
| 2025-07-15 | 35.39 | 35.59 | 33.69 | 34.37 | 34.15 | qfq | 13,683,118 | 470,053,891 | -3.70% |
| 2025-07-14 | 35.50 | 35.76 | 35.06 | 35.69 | 35.47 | qfq | 4,975,404 | 176,525,983 | 0.03% |
| 2025-07-11 | 36.29 | 36.30 | 35.60 | 35.68 | 35.46 | qfq | 7,471,047 | 267,930,630 | -1.98% |
| 2025-07-10 | 36.09 | 36.70 | 35.91 | 36.40 | 36.17 | qfq | 7,626,368 | 276,977,570 | 0.78% |
| 2025-07-09 | 35.96 | 36.55 | 35.65 | 36.12 | 35.89 | qfq | 8,896,964 | 320,337,506 | -0.17% |
| 2025-07-08 | 34.03 | 36.20 | 33.93 | 36.18 | 35.95 | qfq | 12,301,582 | 436,169,430 | 6.04% |
| 2025-07-07 | 34.76 | 35.21 | 33.81 | 34.12 | 33.91 | qfq | 7,840,287 | 267,909,316 | -2.51% |
| 2025-07-04 | 34.93 | 35.30 | 34.66 | 35.00 | 34.78 | qfq | 7,507,038 | 262,816,088 | 0.23% |
| 2025-07-03 | 33.13 | 35.20 | 32.95 | 34.92 | 34.70 | qfq | 13,506,307 | 463,870,758 | 6.11% |
| 2025-07-02 | 33.55 | 33.66 | 32.61 | 32.91 | 32.70 | qfq | 5,046,324 | 166,169,860 | -1.91% |
| 2025-07-01 | 33.19 | 33.97 | 32.82 | 33.55 | 33.34 | qfq | 6,741,312 | 224,816,424 | 1.08% |
| 2025-06-30 | 33.23 | 33.98 | 33.05 | 33.19 | 32.98 | qfq | 7,914,600 | 264,502,930 | 0.27% |
| 2025-06-27 | 32.99 | 33.56 | 31.90 | 33.10 | 32.89 | qfq | 15,082,680 | 497,070,249 | -2.73% |
| 2025-06-26 | 34.53 | 34.78 | 33.90 | 34.03 | 33.82 | qfq | 6,364,674 | 217,865,152 | -1.45% |
| 2025-06-25 | 34.80 | 34.80 | 34.21 | 34.53 | 34.31 | qfq | 4,814,335 | 165,949,064 | -0.40% |
| 2025-06-24 | 33.82 | 35.06 | 33.68 | 34.67 | 34.45 | qfq | 5,517,002 | 189,916,767 | 2.79% |
| 2025-06-23 | 34.00 | 34.44 | 33.55 | 33.73 | 33.52 | qfq | 4,546,880 | 154,017,523 | -1.17% |
| 2025-06-20 | 34.60 | 35.00 | 34.06 | 34.13 | 33.92 | qfq | 3,883,264 | 133,449,737 | -1.36% |
| 2025-06-19 | 35.14 | 35.25 | 34.20 | 34.60 | 34.38 | qfq | 5,411,207 | 187,537,247 | -1.31% |
| 2025-06-18 | 34.80 | 35.45 | 34.70 | 35.06 | 34.84 | qfq | 4,350,974 | 152,565,621 | 0.23% |
| 2025-06-17 | 34.22 | 35.38 | 34.07 | 34.98 | 34.76 | qfq | 6,088,423 | 212,081,494 | 2.25% |
| 2025-06-16 | 34.39 | 34.96 | 33.90 | 34.21 | 34.00 | qfq | 5,647,390 | 194,001,317 | -1.21% |
| 2025-06-13 | 35.21 | 35.69 | 34.37 | 34.63 | 34.41 | qfq | 9,046,563 | 315,543,876 | -2.15% |
| 2025-06-12 | 34.67 | 35.57 | 34.67 | 35.39 | 35.17 | qfq | 7,259,957 | 255,910,330 | 1.49% |
| 2025-06-11 | 34.20 | 34.99 | 33.80 | 34.87 | 34.65 | qfq | 7,689,141 | 266,468,756 | 2.35% |
| 2025-06-10 | 33.53 | 34.23 | 33.13 | 34.07 | 33.86 | qfq | 6,466,620 | 217,838,605 | 1.91% |
| 2025-06-09 | 33.19 | 33.87 | 33.10 | 33.43 | 33.22 | qfq | 5,173,875 | 173,193,667 | 0.88% |
| 2025-06-06 | 33.12 | 33.39 | 32.67 | 33.14 | 32.93 | qfq | 4,427,341 | 146,127,113 | 0.06% |
| 2025-06-05 | 31.75 | 33.27 | 31.62 | 33.12 | 32.91 | qfq | 7,063,664 | 231,774,738 | 4.35% |
| 2025-06-04 | 30.77 | 31.75 | 30.72 | 31.74 | 31.54 | qfq | 3,980,310 | 124,787,695 | 3.22% |
| 2025-06-03 | 30.88 | 31.31 | 30.60 | 30.75 | 30.56 | qfq | 3,352,900 | 103,597,110 | -0.42% |
| 2025-05-30 | 31.03 | 31.19 | 30.59 | 30.88 | 30.69 | qfq | 3,177,882 | 98,126,782 | -2.22% |
| 2025-05-29 | 31.35 | 31.98 | 31.35 | 31.58 | 31.38 | qfq | 4,845,725 | 153,263,152 | 2.73% |
| 2025-05-28 | 30.78 | 31.00 | 30.48 | 30.74 | 30.55 | qfq | 2,840,087 | 87,226,055 | 0.62% |
| 2025-05-27 | 31.10 | 31.10 | 30.31 | 30.55 | 30.36 | qfq | 3,196,145 | 97,703,390 | -2.08% |
| 2025-05-26 | 30.50 | 31.20 | 30.50 | 31.20 | 31.00 | qfq | 4,378,180 | 135,156,530 | -0.98% |
| 2025-05-23 | 31.96 | 32.36 | 31.49 | 31.51 | 31.31 | qfq | 3,117,433 | 99,459,623 | -1.41% |
| 2025-05-22 | 32.40 | 32.86 | 31.82 | 31.96 | 31.76 | qfq | 3,686,200 | 118,764,172 | -1.87% |
| 2025-05-21 | 32.80 | 32.89 | 32.40 | 32.57 | 32.37 | qfq | 3,857,161 | 125,759,006 | -1.57% |
| 2025-05-20 | 32.62 | 33.29 | 32.42 | 33.09 | 32.88 | qfq | 3,954,925 | 130,267,617 | 1.04% |
| 2025-05-19 | 32.72 | 32.95 | 31.84 | 32.75 | 32.54 | qfq | 5,275,602 | 170,365,620 | -0.55% |
| 2025-05-16 | 32.76 | 33.44 | 32.61 | 32.93 | 32.72 | qfq | 4,211,207 | 139,383,144 | 0.18% |
| 2025-05-15 | 33.55 | 33.58 | 32.78 | 32.87 | 32.66 | qfq | 4,977,093 | 164,570,773 | -2.32% |
| 2025-05-14 | 33.99 | 34.50 | 33.53 | 33.65 | 33.44 | qfq | 7,269,947 | 246,672,733 | -0.71% |
| 2025-05-13 | 34.27 | 34.55 | 33.72 | 33.89 | 33.68 | qfq | 11,331,978 | 386,612,461 | 1.22% |
| 2025-05-12 | 33.17 | 33.68 | 32.67 | 33.48 | 33.27 | qfq | 9,023,497 | 299,228,739 | 3.49% |
| 2025-05-09 | 32.50 | 33.11 | 32.03 | 32.35 | 32.15 | qfq | 5,221,700 | 169,437,370 | -1.10% |
| 2025-05-08 | 31.90 | 32.75 | 31.83 | 32.71 | 32.50 | qfq | 5,481,793 | 178,301,445 | -0.52% |
| 2025-05-07 | 33.50 | 33.63 | 32.40 | 32.88 | 32.09 | qfq | 7,359,032 | 242,948,366 | 0.40% |
| 2025-05-06 | 32.20 | 32.84 | 32.11 | 32.75 | 31.97 | qfq | 6,995,821 | 227,281,054 | 2.38% |
| 2025-04-30 | 31.38 | 32.20 | 30.95 | 31.99 | 31.22 | qfq | 5,442,771 | 172,992,095 | 2.76% |
| 2025-04-29 | 31.02 | 31.73 | 30.81 | 31.13 | 30.38 | qfq | 4,432,608 | 138,647,003 | -0.16% |
| 2025-04-28 | 31.81 | 32.54 | 30.99 | 31.18 | 30.43 | qfq | 5,620,501 | 177,252,243 | -1.67% |
| 2025-04-25 | 31.05 | 32.24 | 31.05 | 31.71 | 30.95 | qfq | 5,832,061 | 185,221,555 | 1.83% |
| 2025-04-24 | 31.58 | 31.90 | 30.93 | 31.14 | 30.39 | qfq | 5,795,342 | 181,621,635 | -1.58% |
| 2025-04-23 | 31.50 | 32.04 | 30.92 | 31.64 | 30.88 | qfq | 8,540,540 | 268,758,427 | 4.46% |
| 2025-04-22 | 30.56 | 30.67 | 30.13 | 30.29 | 29.56 | qfq | 5,085,098 | 154,419,716 | -1.24% |
| 2025-04-21 | 29.22 | 30.75 | 28.86 | 30.67 | 29.93 | qfq | 9,308,910 | 279,216,686 | 5.36% |
| 2025-04-18 | 28.57 | 29.38 | 28.39 | 29.11 | 28.41 | qfq | 5,873,667 | 170,416,287 | 1.89% |
| 2025-04-17 | 28.50 | 28.93 | 28.30 | 28.57 | 27.89 | qfq | 5,020,900 | 143,969,029 | -0.07% |
| 2025-04-16 | 29.54 | 29.55 | 28.08 | 28.59 | 27.90 | qfq | 8,439,343 | 242,337,887 | -3.80% |
| 2025-04-15 | 30.48 | 30.60 | 29.51 | 29.72 | 29.01 | qfq | 8,673,329 | 258,839,181 | -2.65% |
| 2025-04-14 | 31.50 | 31.69 | 30.00 | 30.53 | 29.80 | qfq | 14,243,193 | 439,744,456 | 1.43% |
| 2025-04-11 | 28.47 | 30.56 | 28.28 | 30.10 | 29.38 | qfq | 13,876,512 | 409,460,097 | 2.59% |
| 2025-04-10 | 29.72 | 29.72 | 28.23 | 29.34 | 28.64 | qfq | 20,120,739 | 584,393,117 | 8.55% |
| 2025-04-09 | 26.19 | 27.19 | 24.99 | 27.03 | 26.38 | qfq | 21,200,564 | 550,725,113 | -2.66% |
| 2025-04-08 | 27.77 | 28.77 | 27.77 | 27.77 | 27.10 | qfq | 6,847,911 | 191,260,341 | -10.01% |
| 2025-04-07 | 30.86 | 30.86 | 30.86 | 30.86 | 30.12 | qfq | 1,382,400 | 42,660,864 | -10.00% |
| 2025-04-03 | 36.99 | 37.29 | 34.29 | 34.29 | 33.47 | qfq | 16,081,725 | 567,618,710 | -10.00% |
| 2025-04-02 | 38.33 | 38.74 | 37.92 | 38.10 | 37.19 | qfq | 3,853,459 | 147,322,465 | -0.68% |
| 2025-04-01 | 38.50 | 39.03 | 38.03 | 38.36 | 37.44 | qfq | 5,553,494 | 214,312,883 | -0.60% |
| 2025-03-31 | 37.80 | 38.89 | 36.78 | 38.59 | 37.67 | qfq | 7,900,789 | 298,004,034 | 1.47% |
| 2025-03-28 | 38.88 | 39.50 | 37.71 | 38.03 | 37.12 | qfq | 8,162,211 | 315,202,570 | -2.19% |
| 2025-03-27 | 38.50 | 39.34 | 38.25 | 38.88 | 37.95 | qfq | 5,506,897 | 214,377,181 | 0.88% |
| 2025-03-26 | 38.46 | 39.05 | 38.23 | 38.54 | 37.62 | qfq | 4,069,586 | 157,440,689 | -0.10% |
| 2025-03-25 | 40.15 | 40.17 | 38.42 | 38.58 | 37.66 | qfq | 8,009,316 | 312,024,577 | -4.03% |
| 2025-03-24 | 40.10 | 41.66 | 39.50 | 40.20 | 39.24 | qfq | 9,417,785 | 382,160,566 | -0.27% |
| 2025-03-21 | 39.60 | 40.98 | 39.17 | 40.31 | 39.34 | qfq | 9,596,429 | 383,347,955 | 0.98% |
| 2025-03-20 | 40.30 | 40.80 | 39.67 | 39.92 | 38.96 | qfq | 6,392,756 | 256,410,211 | -1.29% |
| 2025-03-19 | 41.00 | 41.30 | 40.10 | 40.44 | 39.47 | qfq | 6,809,188 | 276,077,303 | -1.39% |
| 2025-03-18 | 40.50 | 42.42 | 40.30 | 41.01 | 40.03 | qfq | 14,853,931 | 611,633,713 | 1.76% |
| 2025-03-17 | 39.48 | 40.47 | 38.88 | 40.30 | 39.33 | qfq | 13,784,250 | 549,169,594 | 2.81% |
| 2025-03-14 | 37.47 | 39.20 | 37.41 | 39.20 | 38.26 | qfq | 12,336,161 | 477,855,596 | 4.56% |
| 2025-03-13 | 37.90 | 38.20 | 37.06 | 37.49 | 36.59 | qfq | 7,233,987 | 272,081,520 | -1.47% |
| 2025-03-12 | 38.28 | 38.63 | 37.65 | 38.05 | 37.14 | qfq | 7,535,643 | 287,134,929 | -0.29% |
| 2025-03-11 | 38.74 | 38.85 | 37.52 | 38.16 | 37.25 | qfq | 9,558,640 | 364,394,632 | -2.65% |
| 2025-03-10 | 37.88 | 39.35 | 37.26 | 39.20 | 38.26 | qfq | 12,783,897 | 492,869,096 | 3.98% |
| 2025-03-07 | 37.66 | 38.56 | 37.34 | 37.70 | 36.80 | qfq | 8,802,880 | 334,147,652 | -0.40% |
| 2025-03-06 | 36.80 | 38.54 | 36.80 | 37.85 | 36.94 | qfq | 13,278,450 | 503,744,790 | 3.36% |
| 2025-03-05 | 36.22 | 37.49 | 36.02 | 36.62 | 35.74 | qfq | 6,845,166 | 250,819,297 | 1.16% |
| 2025-03-04 | 35.51 | 36.45 | 35.25 | 36.20 | 35.33 | qfq | 6,872,172 | 247,420,665 | 1.20% |
| 2025-03-03 | 35.78 | 36.53 | 34.93 | 35.77 | 34.91 | qfq | 9,245,440 | 330,827,114 | 0.53% |
| 2025-02-28 | 37.47 | 37.56 | 35.50 | 35.58 | 34.73 | qfq | 8,504,245 | 308,650,624 | -5.87% |
| 2025-02-27 | 37.88 | 38.24 | 36.71 | 37.80 | 36.89 | qfq | 10,687,414 | 399,834,620 | -0.58% |
| 2025-02-26 | 38.10 | 38.48 | 37.20 | 38.02 | 37.11 | qfq | 8,532,228 | 323,296,745 | 0.03% |
| 2025-02-25 | 36.67 | 38.83 | 36.36 | 38.01 | 37.10 | qfq | 14,520,696 | 549,758,282 | 1.90% |
| 2025-02-24 | 36.72 | 38.00 | 36.33 | 37.30 | 36.41 | qfq | 12,095,591 | 450,932,450 | 1.69% |
| 2025-02-21 | 36.05 | 37.81 | 36.05 | 36.68 | 35.80 | qfq | 17,449,158 | 645,607,277 | 1.07% |
| 2025-02-20 | 34.68 | 36.74 | 34.50 | 36.29 | 35.42 | qfq | 14,459,369 | 519,689,520 | 4.64% |
| 2025-02-19 | 33.95 | 34.74 | 33.71 | 34.68 | 33.85 | qfq | 6,049,413 | 207,615,932 | 2.24% |
| 2025-02-18 | 34.47 | 35.58 | 33.70 | 33.92 | 33.11 | qfq | 6,650,073 | 230,670,593 | -2.50% |
| 2025-02-17 | 34.32 | 35.12 | 34.29 | 34.79 | 33.96 | qfq | 4,340,045 | 151,020,304 | 1.07% |
| 2025-02-14 | 34.58 | 34.66 | 33.91 | 34.42 | 33.60 | qfq | 4,701,916 | 161,487,372 | -0.61% |
| 2025-02-13 | 36.00 | 36.00 | 34.62 | 34.63 | 33.80 | qfq | 6,658,185 | 234,063,516 | -4.28% |
| 2025-02-12 | 34.60 | 36.50 | 34.57 | 36.18 | 35.31 | qfq | 10,423,074 | 372,367,558 | 4.42% |
| 2025-02-11 | 34.80 | 34.99 | 34.38 | 34.65 | 33.82 | qfq | 4,860,629 | 168,460,415 | -0.49% |
| 2025-02-10 | 35.38 | 35.38 | 34.48 | 34.82 | 33.99 | qfq | 6,631,417 | 230,579,846 | -1.58% |
| 2025-02-07 | 35.85 | 36.33 | 34.89 | 35.38 | 34.53 | qfq | 10,137,724 | 360,985,477 | -1.31% |
| 2025-02-06 | 35.35 | 36.09 | 35.31 | 35.85 | 34.99 | qfq | 7,110,597 | 254,302,351 | 0.56% |
| 2025-02-05 | 35.28 | 35.95 | 34.83 | 35.65 | 34.80 | qfq | 6,329,865 | 224,930,246 | 1.77% |
| 2025-01-27 | 35.54 | 35.76 | 34.80 | 35.03 | 34.19 | qfq | 5,713,803 | 201,360,436 | -1.32% |
| 2025-01-24 | 33.35 | 36.13 | 33.28 | 35.50 | 34.65 | qfq | 11,805,824 | 413,800,335 | 6.48% |
| 2025-01-23 | 34.44 | 34.53 | 33.22 | 33.34 | 32.54 | qfq | 5,171,991 | 175,087,652 | -2.23% |
| 2025-01-22 | 34.35 | 34.76 | 33.77 | 34.10 | 33.28 | qfq | 5,105,271 | 174,607,500 | -1.81% |
| 2025-01-21 | 34.18 | 34.95 | 33.85 | 34.73 | 33.90 | qfq | 6,880,434 | 236,670,253 | 1.61% |
| 2025-01-20 | 32.99 | 34.98 | 32.94 | 34.18 | 33.36 | qfq | 10,897,503 | 370,470,069 | 4.88% |
| 2025-01-17 | 33.45 | 33.86 | 32.21 | 32.59 | 31.81 | qfq | 9,080,303 | 298,803,791 | 0.87% |
| 2025-01-16 | 32.62 | 32.79 | 31.68 | 32.31 | 31.54 | qfq | 5,165,933 | 166,041,263 | -0.09% |
| 2025-01-15 | 31.76 | 32.88 | 31.76 | 32.34 | 31.56 | qfq | 6,220,551 | 202,205,876 | 1.51% |
| 2025-01-14 | 30.18 | 32.08 | 29.86 | 31.86 | 31.10 | qfq | 7,086,193 | 219,681,301 | 6.20% |
| 2025-01-13 | 30.81 | 30.95 | 29.85 | 30.00 | 29.28 | qfq | 4,829,131 | 146,177,557 | -3.13% |
| 2025-01-10 | 31.69 | 31.81 | 30.88 | 30.97 | 30.23 | qfq | 4,780,204 | 149,460,778 | -2.95% |
| 2025-01-09 | 31.90 | 32.66 | 31.76 | 31.91 | 31.15 | qfq | 3,047,158 | 98,122,239 | -1.15% |
| 2025-01-08 | 32.60 | 32.66 | 31.09 | 32.28 | 31.51 | qfq | 4,070,297 | 130,400,580 | -1.50% |
| 2025-01-07 | 32.02 | 33.23 | 32.02 | 32.77 | 31.98 | qfq | 3,493,973 | 114,054,075 | 1.80% |
| 2025-01-06 | 31.85 | 32.93 | 31.44 | 32.19 | 31.42 | qfq | 3,668,300 | 118,177,889 | 0.91% |
| 2025-01-03 | 32.43 | 33.33 | 31.45 | 31.90 | 31.14 | qfq | 5,551,542 | 179,828,415 | -1.69% |
| 2025-01-02 | 33.00 | 33.49 | 31.81 | 32.45 | 31.67 | qfq | 4,799,138 | 156,780,156 | -2.64% |
| 2024-12-31 | 34.81 | 34.81 | 33.12 | 33.33 | 32.53 | qfq | 5,972,098 | 201,015,483 | -4.03% |
| 2024-12-30 | 34.11 | 35.45 | 33.80 | 34.73 | 33.90 | qfq | 5,735,707 | 199,851,898 | 1.08% |
| 2024-12-27 | 35.24 | 35.24 | 34.32 | 34.36 | 33.54 | qfq | 4,801,899 | 166,906,939 | -2.86% |
| 2024-12-26 | 33.70 | 35.48 | 33.69 | 35.37 | 34.52 | qfq | 4,865,366 | 169,862,071 | 3.97% |
| 2024-12-25 | 34.30 | 34.50 | 33.69 | 34.02 | 33.20 | qfq | 2,541,167 | 86,428,370 | -0.76% |
| 2024-12-24 | 33.67 | 34.55 | 33.44 | 34.28 | 33.46 | qfq | 4,292,737 | 146,259,949 | 2.57% |
| 2024-12-23 | 34.72 | 34.99 | 33.14 | 33.42 | 32.62 | qfq | 4,690,292 | 159,332,074 | -3.74% |
| 2024-12-20 | 34.57 | 35.70 | 34.20 | 34.72 | 33.89 | qfq | 4,751,595 | 166,110,412 | 0.35% |
| 2024-12-19 | 33.60 | 35.10 | 33.55 | 34.60 | 33.77 | qfq | 3,252,227 | 111,981,253 | 1.59% |
| 2024-12-18 | 33.40 | 34.55 | 32.79 | 34.06 | 33.24 | qfq | 4,837,556 | 164,266,339 | 2.34% |
| 2024-12-17 | 34.30 | 34.62 | 33.08 | 33.28 | 32.48 | qfq | 3,646,024 | 123,113,950 | -3.40% |
| 2024-12-16 | 34.80 | 35.45 | 34.02 | 34.45 | 33.62 | qfq | 3,150,058 | 109,425,801 | -1.99% |
| 2024-12-13 | 35.68 | 35.88 | 35.01 | 35.15 | 34.31 | qfq | 3,431,692 | 121,643,727 | -2.31% |
| 2024-12-12 | 36.11 | 37.06 | 35.44 | 35.98 | 35.12 | qfq | 4,265,520 | 153,494,135 | -0.25% |
| 2024-12-11 | 34.67 | 36.60 | 34.43 | 36.07 | 35.21 | qfq | 6,923,324 | 246,925,650 | 3.53% |
| 2024-12-10 | 34.85 | 35.86 | 34.24 | 34.84 | 34.01 | qfq | 6,172,214 | 216,767,660 | 2.96% |
| 2024-12-09 | 34.24 | 34.37 | 33.40 | 33.84 | 33.03 | qfq | 2,409,655 | 81,432,835 | -1.31% |
| 2024-12-06 | 33.70 | 34.66 | 33.70 | 34.29 | 33.47 | qfq | 3,439,449 | 118,073,137 | 1.15% |
| 2024-12-05 | 33.52 | 34.20 | 33.50 | 33.90 | 33.09 | qfq | 2,604,627 | 88,250,180 | 0.65% |
| 2024-12-04 | 34.25 | 34.47 | 33.50 | 33.68 | 32.87 | qfq | 2,566,644 | 86,945,818 | -1.64% |
| 2024-12-03 | 34.73 | 34.89 | 34.04 | 34.24 | 33.42 | qfq | 2,457,213 | 84,463,430 | -0.93% |
| 2024-12-02 | 34.56 | 35.62 | 34.38 | 34.56 | 33.73 | qfq | 5,998,469 | 210,437,970 | 0.47% |
| 2024-11-29 | 33.78 | 35.15 | 33.47 | 34.40 | 33.58 | qfq | 6,175,807 | 212,156,164 | 1.81% |
| 2024-11-28 | 33.70 | 34.60 | 33.31 | 33.79 | 32.98 | qfq | 5,184,053 | 175,777,640 | -0.38% |
| 2024-11-27 | 31.94 | 33.92 | 31.62 | 33.92 | 33.11 | qfq | 7,177,863 | 237,056,153 | 5.77% |
| 2024-11-26 | 32.46 | 32.85 | 31.70 | 32.07 | 31.30 | qfq | 3,495,780 | 113,099,710 | -1.20% |
| 2024-11-25 | 32.86 | 32.88 | 31.72 | 32.46 | 31.68 | qfq | 3,492,430 | 112,834,981 | -0.43% |
| 2024-11-22 | 33.61 | 34.58 | 32.48 | 32.60 | 31.82 | qfq | 4,539,945 | 152,201,711 | -2.72% |
| 2024-11-21 | 33.92 | 33.99 | 33.20 | 33.51 | 32.71 | qfq | 3,842,945 | 129,122,401 | -1.93% |
| 2024-11-20 | 34.04 | 34.30 | 33.63 | 34.17 | 33.35 | qfq | 4,024,469 | 136,814,088 | -0.58% |
| 2024-11-19 | 33.00 | 34.39 | 33.00 | 34.37 | 33.55 | qfq | 5,930,491 | 200,515,986 | 5.24% |
| 2024-11-18 | 34.73 | 35.00 | 32.50 | 32.66 | 31.88 | qfq | 6,402,305 | 214,491,926 | -6.28% |
| 2024-11-15 | 35.50 | 36.38 | 34.60 | 34.85 | 34.01 | qfq | 6,452,248 | 229,225,042 | -2.57% |
| 2024-11-14 | 37.00 | 37.23 | 35.70 | 35.77 | 34.91 | qfq | 6,090,188 | 221,211,798 | -4.02% |
| 2024-11-13 | 37.80 | 37.81 | 36.40 | 37.27 | 36.38 | qfq | 7,570,880 | 280,002,272 | -2.18% |
| 2024-11-12 | 38.17 | 39.18 | 37.39 | 38.10 | 37.19 | qfq | 14,421,166 | 550,004,385 | 0.42% |
| 2024-11-11 | 35.68 | 38.08 | 35.66 | 37.94 | 37.03 | qfq | 13,761,804 | 510,960,712 | 5.89% |
| 2024-11-08 | 36.35 | 37.30 | 35.81 | 35.83 | 34.97 | qfq | 7,599,556 | 276,971,476 | -1.38% |
| 2024-11-07 | 36.13 | 36.59 | 35.31 | 36.33 | 35.46 | qfq | 7,234,399 | 260,873,689 | -1.36% |
| 2024-11-06 | 37.97 | 38.16 | 36.50 | 36.83 | 35.95 | qfq | 11,061,179 | 410,046,583 | -3.13% |
| 2024-11-05 | 37.49 | 38.41 | 37.16 | 38.02 | 37.11 | qfq | 10,453,740 | 395,268,841 | 1.39% |
| 2024-11-04 | 36.46 | 38.04 | 36.33 | 37.50 | 36.60 | qfq | 10,795,331 | 404,930,823 | 2.57% |
| 2024-11-01 | 37.12 | 38.10 | 36.15 | 36.56 | 35.68 | qfq | 9,746,975 | 362,130,548 | -1.98% |
| 2024-10-31 | 37.13 | 37.57 | 35.86 | 37.30 | 36.41 | qfq | 8,704,462 | 321,004,857 | 0.43% |
| 2024-10-30 | 36.90 | 37.49 | 36.30 | 37.14 | 36.25 | qfq | 9,445,965 | 348,807,251 | 0.19% |
| 2024-10-29 | 37.10 | 37.83 | 36.53 | 37.07 | 36.18 | qfq | 11,721,460 | 436,941,815 | -0.24% |
| 2024-10-28 | 37.58 | 37.92 | 36.20 | 37.16 | 36.27 | qfq | 10,840,800 | 399,102,606 | -0.62% |
| 2024-10-25 | 38.53 | 39.00 | 36.93 | 37.39 | 36.49 | qfq | 14,721,915 | 550,750,089 | -2.81% |
| 2024-10-24 | 39.50 | 39.67 | 38.08 | 38.47 | 37.55 | qfq | 9,851,142 | 382,054,066 | 0.65% |
| 2024-10-23 | 38.80 | 39.92 | 37.92 | 38.22 | 37.30 | qfq | 8,220,363 | 318,601,720 | -2.13% |
| 2024-10-22 | 39.09 | 41.00 | 38.46 | 39.05 | 38.11 | qfq | 16,445,579 | 651,262,921 | -1.26% |
| 2024-10-21 | 36.53 | 40.15 | 36.50 | 39.55 | 38.60 | qfq | 25,504,953 | 1,005,788,334 | 8.36% |
| 2024-10-18 | 33.16 | 36.97 | 33.16 | 36.50 | 35.63 | qfq | 20,470,421 | 727,347,172 | 8.60% |
| 2024-10-17 | 32.70 | 34.60 | 32.70 | 33.61 | 32.80 | qfq | 13,757,677 | 465,725,478 | 2.22% |
| 2024-10-16 | 33.06 | 33.27 | 32.45 | 32.88 | 32.09 | qfq | 9,287,603 | 304,742,356 | -2.32% |
| 2024-10-15 | 34.70 | 34.97 | 33.42 | 33.66 | 32.85 | qfq | 21,735,411 | 737,472,520 | -5.53% |
| 2024-10-14 | 31.98 | 35.63 | 31.90 | 35.63 | 34.78 | qfq | 15,354,891 | 524,692,741 | 10.00% |
| 2024-10-11 | 33.85 | 34.00 | 31.69 | 32.39 | 31.61 | qfq | 11,810,909 | 382,383,450 | -4.74% |
| 2024-10-10 | 33.09 | 35.00 | 32.46 | 34.00 | 33.19 | qfq | 13,931,665 | 471,847,533 | 4.20% |
| 2024-10-09 | 35.39 | 35.39 | 32.58 | 32.63 | 31.85 | qfq | 13,375,441 | 454,833,775 | -9.74% |
| 2024-10-08 | 37.70 | 37.70 | 33.50 | 36.15 | 35.28 | qfq | 18,526,577 | 663,257,227 | 5.49% |
| 2024-09-30 | 32.16 | 34.28 | 31.31 | 34.27 | 33.45 | qfq | 18,324,487 | 606,343,817 | 9.49% |
| 2024-09-27 | 29.76 | 32.10 | 29.62 | 31.30 | 30.55 | qfq | 16,957,135 | 519,710,261 | 5.14% |
| 2024-09-26 | 28.51 | 29.78 | 28.28 | 29.77 | 29.06 | qfq | 21,317,127 | 616,235,832 | -2.87% |
| 2024-09-25 | 31.57 | 32.39 | 30.64 | 30.65 | 29.92 | qfq | 9,915,721 | 312,063,900 | -2.05% |
| 2024-09-24 | 29.31 | 31.46 | 28.68 | 31.29 | 30.54 | qfq | 8,983,528 | 271,391,302 | 6.28% |
| 2024-09-23 | 28.95 | 30.28 | 28.75 | 29.44 | 28.73 | qfq | 5,309,115 | 157,575,425 | 0.96% |
| 2024-09-20 | 28.87 | 29.73 | 28.66 | 29.16 | 28.46 | qfq | 6,655,070 | 195,032,956 | 2.32% |
| 2024-09-19 | 29.26 | 29.42 | 28.44 | 28.50 | 27.82 | qfq | 4,687,000 | 135,128,080 | -1.55% |
| 2024-09-18 | 29.67 | 30.10 | 28.67 | 28.95 | 28.26 | qfq | 4,316,440 | 125,703,701 | -3.56% |
| 2024-09-13 | 29.40 | 30.87 | 29.26 | 30.02 | 29.30 | qfq | 6,835,358 | 206,966,825 | 2.21% |
| 2024-09-12 | 30.39 | 30.64 | 29.32 | 29.37 | 28.67 | qfq | 4,605,437 | 137,005,403 | -2.49% |
| 2024-09-11 | 31.01 | 31.35 | 29.91 | 30.12 | 29.40 | qfq | 4,249,045 | 129,192,514 | -3.86% |
| 2024-09-10 | 31.30 | 31.61 | 29.66 | 31.33 | 30.58 | qfq | 6,823,570 | 208,680,318 | 0.10% |
| 2024-09-09 | 32.60 | 32.78 | 30.88 | 31.30 | 30.55 | qfq | 6,220,903 | 196,665,745 | -4.34% |
| 2024-09-06 | 33.23 | 33.70 | 32.50 | 32.72 | 31.94 | qfq | 6,165,357 | 203,890,262 | -1.33% |
| 2024-09-05 | 33.64 | 34.09 | 32.61 | 33.16 | 32.37 | qfq | 6,944,625 | 230,878,999 | -1.43% |
| 2024-09-04 | 35.02 | 35.03 | 33.14 | 33.64 | 32.83 | qfq | 9,147,683 | 308,577,709 | -4.84% |
| 2024-09-03 | 34.53 | 35.65 | 33.70 | 35.35 | 34.50 | qfq | 7,728,094 | 270,388,785 | 1.41% |
| 2024-09-02 | 36.17 | 36.40 | 34.80 | 34.86 | 34.02 | qfq | 9,541,624 | 338,080,065 | -4.91% |
| 2024-08-30 | 34.60 | 37.75 | 34.60 | 36.66 | 35.78 | qfq | 14,562,699 | 528,219,585 | 5.77% |
| 2024-08-29 | 32.40 | 35.36 | 31.93 | 34.66 | 33.83 | qfq | 12,666,859 | 430,433,785 | 5.51% |
| 2024-08-28 | 31.38 | 32.85 | 31.36 | 32.85 | 32.06 | qfq | 8,398,602 | 270,538,370 | 3.60% |
| 2024-08-27 | 32.38 | 33.70 | 31.59 | 31.71 | 30.95 | qfq | 8,478,620 | 275,718,546 | -1.74% |
| 2024-08-26 | 31.81 | 32.63 | 31.00 | 32.27 | 31.50 | qfq | 5,666,854 | 180,687,189 | 2.77% |
| 2024-08-23 | 31.09 | 32.11 | 31.02 | 31.40 | 30.65 | qfq | 3,538,500 | 111,150,191 | 0.22% |
| 2024-08-22 | 32.48 | 32.73 | 31.10 | 31.33 | 30.58 | qfq | 6,177,047 | 195,095,507 | -4.28% |
| 2024-08-21 | 31.49 | 34.24 | 30.55 | 32.73 | 31.95 | qfq | 9,399,493 | 306,424,469 | 1.80% |
| 2024-08-20 | 32.87 | 33.44 | 31.94 | 32.15 | 31.38 | qfq | 4,086,200 | 132,802,114 | -2.40% |
| 2024-08-19 | 32.81 | 33.88 | 32.42 | 32.94 | 32.15 | qfq | 5,272,317 | 174,260,824 | 0.80% |
| 2024-08-16 | 32.45 | 33.46 | 32.35 | 32.68 | 31.90 | qfq | 5,330,802 | 175,762,607 | 1.05% |
| 2024-08-15 | 32.44 | 32.98 | 31.87 | 32.34 | 31.56 | qfq | 4,598,299 | 149,398,063 | -0.31% |
| 2024-08-14 | 32.87 | 32.99 | 31.80 | 32.44 | 31.66 | qfq | 3,264,573 | 105,624,551 | -0.09% |
| 2024-08-13 | 32.00 | 32.69 | 31.80 | 32.47 | 31.69 | qfq | 2,878,559 | 92,684,076 | 1.47% |
| 2024-08-12 | 32.09 | 32.66 | 31.73 | 32.00 | 31.23 | qfq | 2,294,672 | 73,590,876 | -1.23% |
| 2024-08-09 | 32.39 | 33.08 | 32.00 | 32.40 | 31.62 | qfq | 4,049,466 | 131,482,486 | 1.76% |
| 2024-08-08 | 31.85 | 32.90 | 31.43 | 31.84 | 31.08 | qfq | 3,735,379 | 119,681,680 | -1.06% |
| 2024-08-07 | 31.90 | 32.80 | 31.71 | 32.18 | 31.41 | qfq | 3,869,656 | 125,171,898 | -0.06% |
| 2024-08-06 | 32.12 | 33.05 | 31.50 | 32.20 | 31.43 | qfq | 4,198,889 | 135,411,574 | 0.63% |
| 2024-08-05 | 33.33 | 34.19 | 31.50 | 32.00 | 31.23 | qfq | 8,843,396 | 288,147,025 | -7.86% |
| 2024-08-02 | 34.30 | 36.77 | 34.01 | 34.73 | 33.90 | qfq | 7,823,263 | 277,241,414 | -0.23% |
| 2024-08-01 | 35.50 | 35.50 | 34.65 | 34.81 | 33.98 | qfq | 3,658,906 | 127,821,666 | -0.66% |
| 2024-07-31 | 33.60 | 35.47 | 33.52 | 35.04 | 34.20 | qfq | 6,566,039 | 227,708,167 | 3.30% |
| 2024-07-30 | 33.68 | 34.00 | 33.11 | 33.92 | 33.11 | qfq | 3,150,789 | 106,067,392 | -0.06% |
| 2024-07-29 | 34.02 | 34.93 | 33.48 | 33.94 | 33.13 | qfq | 4,527,480 | 154,464,550 | -0.21% |
| 2024-07-26 | 32.89 | 34.80 | 32.50 | 34.01 | 33.19 | qfq | 6,314,140 | 212,103,723 | 3.09% |
| 2024-07-25 | 33.60 | 33.80 | 32.35 | 32.99 | 32.20 | qfq | 5,002,613 | 164,622,985 | -2.66% |
| 2024-07-24 | 34.63 | 35.23 | 33.78 | 33.89 | 33.08 | qfq | 5,633,351 | 193,442,324 | -2.70% |
| 2024-07-23 | 36.66 | 37.12 | 34.71 | 34.83 | 34.00 | qfq | 6,770,001 | 241,645,313 | -5.58% |
| 2024-07-22 | 36.73 | 37.27 | 36.04 | 36.89 | 36.01 | qfq | 5,215,872 | 190,948,410 | 0.14% |
| 2024-07-19 | 37.60 | 38.17 | 36.60 | 36.84 | 35.96 | qfq | 6,137,589 | 227,879,128 | -2.36% |
| 2024-07-18 | 38.08 | 38.08 | 36.42 | 37.73 | 36.83 | qfq | 6,902,521 | 257,386,820 | -0.95% |
| 2024-07-17 | 40.75 | 40.80 | 38.03 | 38.09 | 37.18 | qfq | 9,880,246 | 387,535,740 | -7.17% |
| 2024-07-16 | 39.00 | 41.49 | 38.91 | 41.03 | 40.05 | qfq | 11,207,158 | 450,849,716 | 3.87% |
| 2024-07-15 | 40.19 | 40.78 | 38.30 | 39.50 | 38.55 | qfq | 9,160,769 | 361,565,330 | -1.00% |
| 2024-07-12 | 39.60 | 40.06 | 38.43 | 39.90 | 38.94 | qfq | 12,089,915 | 474,384,163 | -2.49% |
| 2024-07-11 | 37.49 | 40.92 | 36.60 | 40.92 | 39.94 | qfq | 17,981,261 | 699,295,078 | 10.00% |
| 2024-07-10 | 37.50 | 37.63 | 35.91 | 37.20 | 36.31 | qfq | 11,182,070 | 411,187,944 | -0.93% |
| 2024-07-09 | 35.45 | 37.59 | 34.61 | 37.55 | 36.65 | qfq | 14,003,272 | 507,550,171 | 5.98% |
| 2024-07-08 | 34.52 | 35.99 | 34.50 | 35.43 | 34.58 | qfq | 9,202,866 | 325,040,142 | 2.87% |
| 2024-07-05 | 34.36 | 34.90 | 33.38 | 34.44 | 33.61 | qfq | 5,695,159 | 194,088,371 | -0.03% |
| 2024-07-04 | 35.16 | 36.20 | 34.30 | 34.45 | 33.62 | qfq | 7,164,050 | 251,063,890 | -2.46% |
| 2024-07-03 | 35.25 | 36.70 | 35.12 | 35.32 | 34.47 | qfq | 7,077,200 | 251,860,137 | 0.17% |
| 2024-07-02 | 35.45 | 36.60 | 35.00 | 35.26 | 34.41 | qfq | 10,256,311 | 366,313,304 | -1.73% |
| 2024-07-01 | 34.80 | 36.38 | 34.12 | 35.88 | 35.02 | qfq | 14,354,525 | 508,059,732 | 1.93% |
| 2024-06-28 | 32.15 | 35.88 | 32.11 | 35.20 | 34.36 | qfq | 20,356,542 | 707,719,707 | 7.91% |
| 2024-06-27 | 31.99 | 34.06 | 31.40 | 32.62 | 31.84 | qfq | 11,792,885 | 389,460,091 | 3.10% |
| 2024-06-26 | 30.23 | 31.87 | 30.10 | 31.64 | 30.88 | qfq | 4,425,113 | 137,034,929 | 3.81% |
| 2024-06-25 | 30.56 | 31.11 | 29.94 | 30.48 | 29.75 | qfq | 4,164,329 | 126,320,921 | -0.62% |
| 2024-06-24 | 32.42 | 32.83 | 30.56 | 30.67 | 29.93 | qfq | 6,390,055 | 200,696,982 | -6.69% |
| 2024-06-21 | 32.65 | 33.15 | 31.86 | 32.87 | 32.08 | qfq | 4,276,173 | 139,246,209 | 0.43% |
| 2024-06-20 | 33.62 | 34.12 | 32.69 | 32.73 | 31.95 | qfq | 6,385,733 | 212,756,273 | -3.71% |
| 2024-06-19 | 33.81 | 34.36 | 33.22 | 33.99 | 33.18 | qfq | 8,013,396 | 270,599,337 | 0.71% |
| 2024-06-18 | 31.90 | 34.65 | 31.73 | 33.75 | 32.94 | qfq | 11,548,995 | 384,579,122 | 6.40% |
| 2024-06-17 | 31.16 | 32.45 | 30.93 | 31.72 | 30.96 | qfq | 5,536,507 | 175,830,677 | 1.34% |
| 2024-06-14 | 30.81 | 31.48 | 30.34 | 31.30 | 30.55 | qfq | 3,518,219 | 108,720,213 | 1.03% |
| 2024-06-13 | 31.55 | 32.88 | 30.83 | 30.98 | 30.24 | qfq | 6,657,308 | 211,225,837 | -1.68% |
| 2024-06-12 | 31.20 | 32.22 | 31.20 | 31.51 | 30.75 | qfq | 5,618,235 | 177,726,423 | 3.07% |
| 2024-06-11 | 29.54 | 30.78 | 29.46 | 30.57 | 29.84 | qfq | 3,523,779 | 106,538,125 | 2.14% |
| 2024-06-07 | 30.67 | 30.67 | 29.42 | 29.93 | 29.21 | qfq | 3,663,430 | 109,288,208 | -1.32% |
| 2024-06-06 | 31.10 | 31.89 | 30.20 | 30.33 | 29.60 | qfq | 4,067,382 | 125,823,087 | -2.16% |
| 2024-06-05 | 31.30 | 31.48 | 30.62 | 31.00 | 30.26 | qfq | 2,906,981 | 90,302,397 | -0.77% |
| 2024-06-04 | 31.60 | 31.71 | 30.40 | 31.24 | 30.49 | qfq | 4,841,336 | 149,452,936 | -1.48% |
| 2024-06-03 | 31.88 | 32.51 | 31.38 | 31.71 | 30.95 | qfq | 4,093,590 | 130,312,267 | -0.97% |
| 2024-05-31 | 31.31 | 32.88 | 31.31 | 32.02 | 31.25 | qfq | 5,037,120 | 162,381,307 | 2.63% |
| 2024-05-30 | 30.90 | 31.90 | 30.52 | 31.20 | 30.45 | qfq | 4,296,640 | 135,108,817 | 0.94% |
| 2024-05-29 | 30.11 | 31.49 | 29.89 | 30.91 | 30.17 | qfq | 4,241,416 | 130,369,497 | 1.48% |
| 2024-05-28 | 30.31 | 30.80 | 30.28 | 30.46 | 29.73 | qfq | 2,404,910 | 73,255,725 | -0.98% |
| 2024-05-27 | 30.48 | 30.89 | 29.83 | 30.76 | 30.02 | qfq | 5,272,586 | 159,967,153 | 0.20% |
| 2024-05-24 | 30.82 | 32.74 | 30.37 | 30.70 | 29.96 | qfq | 6,273,685 | 197,576,855 | -0.78% |
| 2024-05-23 | 31.23 | 31.80 | 30.81 | 30.94 | 30.20 | qfq | 2,949,293 | 92,201,403 | -1.43% |
| 2024-05-22 | 31.19 | 31.62 | 30.87 | 31.39 | 30.64 | qfq | 2,479,000 | 77,419,042 | 0.13% |
| 2024-05-21 | 30.86 | 31.68 | 30.71 | 31.35 | 30.60 | qfq | 3,672,295 | 114,864,890 | 1.33% |
| 2024-05-20 | 31.30 | 31.38 | 30.39 | 30.94 | 30.20 | qfq | 3,551,569 | 109,171,945 | -0.45% |
| 2024-05-17 | 30.83 | 31.29 | 27.96 | 31.08 | 30.34 | qfq | 3,886,240 | 119,822,376 | 0.16% |
| 2024-05-16 | 32.10 | 32.49 | 30.80 | 31.03 | 30.29 | qfq | 5,323,832 | 167,276,723 | -3.27% |
| 2024-05-15 | 31.88 | 33.00 | 31.66 | 32.08 | 31.31 | qfq | 4,033,045 | 130,368,082 | 0.69% |
| 2024-05-14 | 31.80 | 33.28 | 31.40 | 31.86 | 31.10 | qfq | 4,680,350 | 150,541,959 | 0.13% |
| 2024-05-13 | 31.96 | 32.85 | 31.57 | 31.82 | 31.06 | qfq | 4,217,351 | 135,401,002 | 0.51% |
| 2024-05-10 | 32.14 | 32.23 | 31.10 | 31.66 | 30.90 | qfq | 3,987,761 | 126,345,596 | -1.62% |
| 2024-05-09 | 32.29 | 32.67 | 31.97 | 32.18 | 31.41 | qfq | 4,527,199 | 145,882,302 | -2.28% |
| 2024-05-08 | 33.48 | 33.59 | 32.82 | 32.93 | 31.66 | qfq | 3,888,300 | 128,809,534 | -2.57% |
| 2024-05-07 | 34.30 | 35.00 | 33.40 | 33.80 | 32.49 | qfq | 4,213,044 | 143,777,726 | -0.65% |
| 2024-05-06 | 33.50 | 34.20 | 32.76 | 34.02 | 32.70 | qfq | 5,702,116 | 190,864,794 | 3.37% |
| 2024-04-30 | 33.40 | 33.87 | 32.73 | 32.91 | 31.64 | qfq | 4,460,731 | 148,052,702 | -2.81% |
| 2024-04-29 | 31.66 | 34.29 | 31.50 | 33.86 | 32.55 | qfq | 9,464,793 | 311,054,266 | 6.98% |
| 2024-04-26 | 31.52 | 32.26 | 31.05 | 31.65 | 30.42 | qfq | 7,846,672 | 248,491,957 | 0.38% |
| 2024-04-25 | 31.50 | 32.20 | 31.12 | 31.53 | 30.31 | qfq | 5,146,473 | 162,735,985 | -1.65% |
| 2024-04-24 | 30.00 | 33.40 | 29.81 | 32.06 | 30.82 | qfq | 12,189,410 | 382,023,425 | 5.01% |
| 2024-04-23 | 29.85 | 30.58 | 29.05 | 30.53 | 29.35 | qfq | 8,623,974 | 256,966,033 | 3.84% |
| 2024-04-22 | 28.36 | 30.09 | 27.50 | 29.40 | 28.26 | qfq | 8,151,709 | 235,997,373 | 2.91% |
| 2024-04-19 | 28.08 | 28.96 | 27.52 | 28.57 | 27.46 | qfq | 6,686,068 | 188,657,871 | 0.92% |
| 2024-04-18 | 27.31 | 29.12 | 27.02 | 28.31 | 27.21 | qfq | 9,656,877 | 275,062,856 | 1.91% |
| 2024-04-17 | 26.91 | 27.80 | 26.56 | 27.78 | 26.70 | qfq | 7,842,398 | 214,659,942 | 6.64% |
| 2024-04-16 | 27.30 | 27.56 | 25.70 | 26.05 | 25.04 | qfq | 8,041,121 | 212,225,784 | -5.31% |
| 2024-04-15 | 28.15 | 29.10 | 26.85 | 27.51 | 26.45 | qfq | 10,377,494 | 289,437,943 | -1.04% |
| 2024-04-12 | 26.94 | 28.31 | 26.69 | 27.80 | 26.72 | qfq | 6,819,698 | 187,416,331 | 3.35% |
| 2024-04-11 | 26.65 | 27.38 | 26.45 | 26.90 | 25.86 | qfq | 3,786,541 | 101,982,349 | 0.45% |
| 2024-04-10 | 27.60 | 27.60 | 26.35 | 26.78 | 25.74 | qfq | 3,597,483 | 96,316,692 | -2.87% |
| 2024-04-09 | 27.90 | 28.00 | 26.95 | 27.57 | 26.50 | qfq | 4,822,057 | 131,925,522 | -1.11% |
| 2024-04-08 | 27.86 | 28.84 | 27.52 | 27.88 | 26.80 | qfq | 5,818,843 | 164,693,264 | 0.00% |
| 2024-04-03 | 28.07 | 28.50 | 27.54 | 27.88 | 26.80 | qfq | 5,600,546 | 156,853,511 | -1.13% |
| 2024-04-02 | 29.74 | 29.85 | 27.39 | 28.20 | 27.11 | qfq | 11,764,934 | 334,414,871 | -6.84% |
| 2024-04-01 | 29.47 | 31.09 | 29.20 | 30.27 | 29.10 | qfq | 5,553,270 | 167,953,828 | 3.31% |
| 2024-03-29 | 29.16 | 29.50 | 28.67 | 29.30 | 28.17 | qfq | 3,256,062 | 94,538,412 | 0.62% |
| 2024-03-28 | 28.61 | 29.86 | 28.61 | 29.12 | 27.99 | qfq | 3,678,674 | 107,498,478 | 1.36% |
| 2024-03-27 | 30.62 | 30.79 | 28.68 | 28.73 | 27.62 | qfq | 5,907,751 | 174,535,008 | -6.60% |
| 2024-03-26 | 30.45 | 31.36 | 30.00 | 30.76 | 29.57 | qfq | 3,896,419 | 119,918,334 | 0.26% |
| 2024-03-25 | 31.11 | 32.08 | 30.67 | 30.68 | 29.49 | qfq | 5,005,536 | 157,117,113 | -0.78% |
| 2024-03-22 | 31.25 | 31.55 | 30.32 | 30.92 | 29.72 | qfq | 4,851,818 | 150,089,822 | -1.43% |
| 2024-03-21 | 32.02 | 32.40 | 31.07 | 31.37 | 30.16 | qfq | 6,556,824 | 206,495,827 | -2.12% |
| 2024-03-20 | 33.17 | 33.48 | 31.85 | 32.05 | 30.81 | qfq | 8,603,812 | 278,433,872 | -3.70% |
| 2024-03-19 | 33.11 | 34.19 | 32.70 | 33.28 | 31.99 | qfq | 7,157,756 | 239,150,995 | -0.06% |
| 2024-03-18 | 32.15 | 33.40 | 31.60 | 33.30 | 32.01 | qfq | 6,881,843 | 223,980,699 | 3.22% |
| 2024-03-15 | 32.40 | 32.66 | 31.70 | 32.26 | 31.01 | qfq | 5,703,457 | 183,106,309 | -0.25% |
| 2024-03-14 | 32.41 | 32.79 | 31.83 | 32.34 | 31.09 | qfq | 5,105,563 | 164,906,270 | -1.55% |
| 2024-03-13 | 33.41 | 34.36 | 32.60 | 32.85 | 31.58 | qfq | 8,167,326 | 273,466,964 | -0.21% |
| 2024-03-12 | 32.71 | 33.60 | 32.16 | 32.92 | 31.65 | qfq | 6,785,379 | 223,721,474 | 0.64% |
| 2024-03-11 | 31.61 | 32.79 | 30.98 | 32.71 | 31.44 | qfq | 6,583,821 | 210,158,239 | 2.38% |
| 2024-03-08 | 31.10 | 32.22 | 31.00 | 31.95 | 30.71 | qfq | 6,248,726 | 197,820,670 | 3.26% |
| 2024-03-07 | 32.80 | 32.80 | 30.70 | 30.94 | 29.74 | qfq | 7,515,460 | 237,793,520 | -5.24% |
| 2024-03-06 | 31.51 | 32.89 | 31.50 | 32.65 | 31.39 | qfq | 8,108,059 | 259,096,374 | 1.08% |
| 2024-03-05 | 31.75 | 33.18 | 31.22 | 32.30 | 31.05 | qfq | 9,986,499 | 324,227,772 | 0.44% |
| 2024-03-04 | 29.40 | 32.16 | 29.04 | 32.16 | 30.92 | qfq | 8,941,688 | 274,828,466 | 9.99% |
| 2024-03-01 | 29.35 | 30.05 | 28.83 | 29.24 | 28.11 | qfq | 5,762,789 | 169,272,555 | 0.14% |
| 2024-02-29 | 27.96 | 29.58 | 27.96 | 29.20 | 28.07 | qfq | 4,959,348 | 143,591,165 | 3.91% |
| 2024-02-28 | 30.40 | 31.00 | 27.60 | 28.10 | 27.01 | qfq | 8,968,405 | 264,895,130 | -5.64% |
| 2024-02-27 | 27.06 | 29.78 | 26.77 | 29.78 | 28.63 | qfq | 6,386,727 | 181,947,138 | 10.01% |
| 2024-02-26 | 27.56 | 27.96 | 26.90 | 27.07 | 26.02 | qfq | 4,154,663 | 113,382,573 | -1.92% |
| 2024-02-23 | 27.59 | 27.76 | 27.00 | 27.60 | 26.53 | qfq | 3,764,339 | 103,165,305 | 0.40% |
| 2024-02-22 | 26.34 | 27.60 | 26.18 | 27.49 | 26.43 | qfq | 4,126,632 | 111,012,502 | 4.37% |
| 2024-02-21 | 25.71 | 26.92 | 25.01 | 26.34 | 25.32 | qfq | 5,855,748 | 153,917,354 | 1.70% |
| 2024-02-20 | 25.27 | 26.32 | 24.60 | 25.90 | 24.90 | qfq | 5,471,488 | 140,866,125 | 0.94% |
| 2024-02-19 | 24.67 | 26.35 | 24.00 | 25.66 | 24.67 | qfq | 10,538,811 | 268,358,638 | 7.14% |
| 2024-02-08 | 21.92 | 23.95 | 21.40 | 23.95 | 23.02 | qfq | 6,937,201 | 160,654,849 | 10.01% |
| 2024-02-07 | 22.00 | 23.88 | 21.29 | 21.77 | 20.93 | qfq | 10,571,277 | 239,531,414 | -1.89% |
| 2024-02-06 | 19.84 | 22.28 | 18.88 | 22.19 | 21.33 | qfq | 11,583,676 | 242,892,495 | 9.58% |
| 2024-02-05 | 22.50 | 22.79 | 20.25 | 20.25 | 19.47 | qfq | 9,682,074 | 200,706,432 | -10.00% |
| 2024-02-02 | 23.81 | 24.56 | 21.62 | 22.50 | 21.63 | qfq | 6,621,023 | 152,589,367 | -6.25% |
| 2024-02-01 | 24.51 | 24.55 | 23.38 | 24.00 | 23.07 | qfq | 5,209,893 | 125,485,284 | -1.48% |
| 2024-01-31 | 25.90 | 25.90 | 24.00 | 24.36 | 23.42 | qfq | 4,947,609 | 121,478,952 | -4.17% |
| 2024-01-30 | 25.89 | 26.29 | 25.26 | 25.42 | 24.44 | qfq | 2,481,688 | 64,069,856 | -1.82% |
| 2024-01-29 | 27.49 | 27.49 | 25.80 | 25.89 | 24.89 | qfq | 3,703,144 | 97,315,484 | -5.03% |
| 2024-01-26 | 28.00 | 28.00 | 27.07 | 27.26 | 26.20 | qfq | 2,734,900 | 74,984,892 | -2.92% |
| 2024-01-25 | 26.95 | 28.18 | 26.31 | 28.08 | 26.99 | qfq | 3,409,535 | 94,313,596 | 4.19% |
| 2024-01-24 | 27.18 | 27.28 | 25.93 | 26.95 | 25.91 | qfq | 3,422,028 | 90,896,725 | -0.48% |
| 2024-01-23 | 26.91 | 27.36 | 26.26 | 27.08 | 26.03 | qfq | 4,893,531 | 131,314,328 | -1.35% |
| 2024-01-22 | 28.65 | 29.60 | 26.71 | 27.45 | 26.39 | qfq | 3,770,180 | 105,638,691 | -4.69% |
| 2024-01-19 | 29.08 | 29.33 | 28.65 | 28.80 | 27.69 | qfq | 2,173,451 | 62,787,887 | -0.96% |
| 2024-01-18 | 28.43 | 29.10 | 27.97 | 29.08 | 27.95 | qfq | 4,568,781 | 129,807,801 | 2.54% |
| 2024-01-17 | 29.39 | 29.50 | 28.27 | 28.36 | 27.26 | qfq | 3,962,975 | 114,225,345 | -3.44% |
| 2024-01-16 | 30.05 | 30.29 | 28.95 | 29.37 | 28.23 | qfq | 2,764,484 | 81,160,689 | -2.49% |
| 2024-01-15 | 29.33 | 30.78 | 29.04 | 30.12 | 28.95 | qfq | 3,425,973 | 103,249,085 | 1.93% |
| 2024-01-12 | 29.63 | 30.18 | 29.33 | 29.55 | 28.41 | qfq | 3,926,042 | 116,733,949 | -0.20% |
| 2024-01-11 | 30.59 | 30.68 | 29.45 | 29.61 | 28.46 | qfq | 4,679,468 | 140,374,999 | -3.20% |
| 2024-01-10 | 31.41 | 31.59 | 30.21 | 30.59 | 29.41 | qfq | 4,931,712 | 151,495,857 | -3.50% |
| 2024-01-09 | 29.80 | 31.88 | 29.67 | 31.70 | 30.47 | qfq | 7,069,627 | 219,532,136 | 9.31% |
| 2024-01-08 | 29.75 | 29.84 | 28.90 | 29.00 | 27.88 | qfq | 2,234,515 | 65,292,277 | -2.39% |
| 2024-01-05 | 30.50 | 30.58 | 29.43 | 29.71 | 28.56 | qfq | 1,747,614 | 52,245,747 | -1.98% |
| 2024-01-04 | 30.71 | 31.02 | 30.18 | 30.31 | 29.14 | qfq | 1,988,170 | 60,624,464 | -1.75% |
| 2024-01-03 | 31.82 | 31.83 | 30.43 | 30.85 | 29.66 | qfq | 3,170,746 | 98,158,080 | -3.44% |
| 2024-01-02 | 32.18 | 32.38 | 31.40 | 31.95 | 30.71 | qfq | 3,863,532 | 123,324,265 | -0.71% |
| 2023-12-29 | 30.28 | 32.38 | 30.28 | 32.18 | 30.93 | qfq | 5,585,806 | 177,224,769 | 4.82% |
| 2023-12-28 | 30.55 | 31.04 | 30.22 | 30.70 | 29.51 | qfq | 4,218,596 | 129,220,337 | 0.00% |
| 2023-12-27 | 29.21 | 31.13 | 29.02 | 30.70 | 29.51 | qfq | 5,856,050 | 176,825,117 | 5.39% |
| 2023-12-26 | 29.81 | 29.91 | 28.92 | 29.13 | 28.00 | qfq | 2,083,200 | 60,828,086 | -2.28% |
| 2023-12-25 | 29.57 | 30.18 | 29.01 | 29.81 | 28.66 | qfq | 3,634,562 | 107,876,813 | 0.91% |
| 2023-12-22 | 29.53 | 30.29 | 29.24 | 29.54 | 28.40 | qfq | 4,280,286 | 126,963,237 | 0.24% |
| 2023-12-21 | 29.53 | 29.99 | 28.76 | 29.47 | 28.33 | qfq | 4,292,042 | 125,441,765 | -0.27% |
| 2023-12-20 | 30.20 | 30.38 | 29.49 | 29.55 | 28.41 | qfq | 4,388,791 | 131,100,847 | -1.20% |
| 2023-12-19 | 30.01 | 30.35 | 29.49 | 29.91 | 28.75 | qfq | 4,226,603 | 126,023,106 | -0.20% |
| 2023-12-18 | 30.72 | 30.98 | 29.82 | 29.97 | 28.81 | qfq | 4,120,970 | 124,328,851 | -2.47% |
| 2023-12-15 | 30.80 | 31.32 | 30.50 | 30.73 | 29.54 | qfq | 2,384,160 | 73,530,316 | -0.23% |
| 2023-12-14 | 31.41 | 31.71 | 30.68 | 30.80 | 29.61 | qfq | 2,769,429 | 85,865,167 | -1.66% |
| 2023-12-13 | 31.77 | 32.37 | 31.02 | 31.32 | 30.11 | qfq | 3,384,900 | 106,923,802 | -1.20% |
| 2023-12-12 | 31.41 | 32.16 | 31.31 | 31.70 | 30.47 | qfq | 3,526,747 | 112,134,067 | 0.28% |
| 2023-12-11 | 30.57 | 31.75 | 30.40 | 31.61 | 30.39 | qfq | 4,838,090 | 150,576,985 | 3.98% |
| 2023-12-08 | 30.75 | 30.77 | 29.86 | 30.40 | 29.22 | qfq | 4,500,930 | 136,206,023 | -0.26% |
| 2023-12-07 | 30.88 | 31.36 | 30.33 | 30.48 | 29.30 | qfq | 3,020,973 | 93,055,266 | -1.71% |
| 2023-12-06 | 30.56 | 31.94 | 30.15 | 31.01 | 29.81 | qfq | 7,548,333 | 233,178,593 | 0.65% |
| 2023-12-05 | 31.77 | 31.77 | 30.70 | 30.81 | 29.62 | qfq | 4,371,880 | 136,073,002 | -3.72% |
| 2023-12-04 | 32.51 | 32.54 | 31.50 | 32.00 | 30.76 | qfq | 5,446,301 | 174,050,146 | -2.53% |
| 2023-12-01 | 33.40 | 33.41 | 32.40 | 32.83 | 31.56 | qfq | 4,038,692 | 132,861,485 | -1.41% |
| 2023-11-30 | 33.95 | 34.27 | 32.70 | 33.30 | 32.01 | qfq | 5,884,705 | 195,340,620 | -1.22% |
| 2023-11-29 | 33.97 | 35.37 | 33.25 | 33.71 | 32.41 | qfq | 10,845,629 | 373,686,858 | 4.85% |
| 2023-11-28 | 31.49 | 33.78 | 31.30 | 32.15 | 30.91 | qfq | 7,663,600 | 248,851,572 | 3.18% |
| 2023-11-27 | 31.85 | 32.17 | 31.00 | 31.16 | 29.95 | qfq | 4,337,647 | 136,484,709 | -2.17% |
| 2023-11-24 | 32.08 | 32.11 | 30.91 | 31.85 | 30.62 | qfq | 5,211,237 | 164,475,899 | -0.25% |
| 2023-11-23 | 31.23 | 32.10 | 31.03 | 31.93 | 30.69 | qfq | 5,378,823 | 169,899,120 | 2.80% |
| 2023-11-22 | 31.91 | 33.84 | 31.05 | 31.06 | 29.86 | qfq | 6,584,026 | 211,252,854 | -3.00% |
| 2023-11-21 | 32.50 | 32.99 | 31.87 | 32.02 | 30.78 | qfq | 6,334,521 | 205,419,678 | -2.08% |
| 2023-11-20 | 31.80 | 33.10 | 31.01 | 32.70 | 31.43 | qfq | 12,848,616 | 413,809,897 | 2.86% |
| 2023-11-17 | 31.46 | 31.95 | 30.60 | 31.79 | 30.56 | qfq | 14,754,166 | 460,291,168 | 0.35% |
| 2023-11-16 | 28.61 | 31.68 | 28.50 | 31.68 | 30.45 | qfq | 13,724,845 | 423,312,325 | 10.00% |
| 2023-11-15 | 28.64 | 29.18 | 28.50 | 28.80 | 27.69 | qfq | 5,794,977 | 167,180,058 | 1.59% |
| 2023-11-14 | 29.18 | 29.48 | 28.16 | 28.35 | 27.25 | qfq | 8,463,396 | 242,509,621 | -3.57% |
| 2023-11-13 | 29.46 | 29.75 | 29.09 | 29.40 | 28.26 | qfq | 4,734,632 | 138,944,579 | -0.41% |
| 2023-11-10 | 29.13 | 30.10 | 28.77 | 29.52 | 28.38 | qfq | 4,892,337 | 144,268,060 | 1.37% |
| 2023-11-09 | 29.80 | 29.98 | 28.88 | 29.12 | 27.99 | qfq | 5,826,753 | 170,300,146 | -2.93% |
| 2023-11-08 | 29.59 | 30.88 | 29.02 | 30.00 | 28.84 | qfq | 7,963,281 | 238,598,530 | 1.42% |
| 2023-11-07 | 28.61 | 30.46 | 28.61 | 29.58 | 28.43 | qfq | 10,746,248 | 318,747,719 | 3.68% |
| 2023-11-06 | 27.95 | 28.88 | 27.70 | 28.53 | 27.43 | qfq | 11,438,729 | 322,652,954 | 2.29% |
| 2023-11-03 | 28.00 | 28.95 | 27.80 | 27.89 | 26.81 | qfq | 6,499,458 | 183,468,718 | -0.71% |
| 2023-11-02 | 29.03 | 29.17 | 27.98 | 28.09 | 27.00 | qfq | 6,704,039 | 190,151,022 | -2.13% |
| 2023-11-01 | 28.19 | 29.28 | 27.70 | 28.70 | 27.59 | qfq | 12,661,919 | 362,309,003 | 2.06% |
| 2023-10-31 | 29.79 | 29.80 | 27.07 | 28.12 | 27.03 | qfq | 19,765,897 | 558,094,225 | -4.77% |
| 2023-10-30 | 28.24 | 29.70 | 27.85 | 29.53 | 28.39 | qfq | 30,951,074 | 900,635,190 | 9.37% |
| 2023-10-27 | 27.50 | 27.84 | 26.52 | 27.00 | 25.95 | qfq | 12,099,467 | 327,768,991 | -2.60% |
| 2023-10-26 | 26.45 | 28.20 | 26.31 | 27.72 | 26.65 | qfq | 15,428,122 | 423,550,360 | 4.84% |
| 2023-10-25 | 25.68 | 28.15 | 25.50 | 26.44 | 25.42 | qfq | 20,026,713 | 539,519,463 | 1.89% |
| 2023-10-24 | 24.67 | 26.48 | 24.00 | 25.95 | 24.95 | qfq | 16,691,182 | 427,304,363 | 5.44% |
| 2023-10-23 | 23.05 | 25.03 | 23.05 | 24.61 | 23.66 | qfq | 10,644,437 | 258,609,510 | 1.23% |
| 2023-10-20 | 25.03 | 26.06 | 24.28 | 24.31 | 23.37 | qfq | 13,252,469 | 331,727,968 | -4.29% |
| 2023-10-19 | 24.40 | 26.39 | 24.25 | 25.40 | 24.42 | qfq | 21,714,195 | 553,750,617 | 0.75% |
| 2023-10-18 | 24.35 | 25.68 | 24.25 | 25.21 | 24.23 | qfq | 26,511,676 | 663,254,025 | 2.86% |
| 2023-10-17 | 25.06 | 25.59 | 23.44 | 24.51 | 23.56 | qfq | 28,269,427 | 685,136,217 | -5.88% |
| 2023-10-16 | 26.30 | 26.99 | 24.81 | 26.04 | 25.03 | qfq | 35,948,382 | 924,155,314 | -5.55% |
| 2023-10-13 | 26.83 | 28.51 | 25.00 | 27.57 | 26.50 | qfq | 50,897,620 | 1,386,615,556 | 6.37% |
| 2023-10-12 | 22.30 | 25.92 | 22.30 | 25.92 | 24.92 | qfq | 28,300,892 | 696,215,378 | 10.02% |
| 2023-10-11 | 22.15 | 23.56 | 22.08 | 23.56 | 22.65 | qfq | 23,057,712 | 532,975,920 | 9.99% |
| 2023-10-10 | 19.58 | 21.42 | 19.58 | 21.42 | 20.59 | qfq | 14,962,211 | 312,129,118 | 10.02% |
| 2023-10-09 | 19.52 | 19.58 | 19.18 | 19.47 | 18.72 | qfq | 2,056,312 | 39,845,123 | -0.26% |
| 2023-09-28 | 19.03 | 19.58 | 18.91 | 19.52 | 18.76 | qfq | 2,534,475 | 48,915,278 | 4.00% |
| 2023-09-27 | 18.73 | 19.12 | 18.49 | 18.77 | 18.04 | qfq | 1,637,140 | 30,874,057 | 0.11% |
| 2023-09-26 | 18.98 | 19.09 | 18.66 | 18.75 | 18.02 | qfq | 1,365,394 | 25,669,687 | -1.42% |
| 2023-09-25 | 19.33 | 19.46 | 18.91 | 19.02 | 18.28 | qfq | 1,747,370 | 33,293,224 | -1.60% |
| 2023-09-22 | 18.61 | 19.39 | 18.47 | 19.33 | 18.58 | qfq | 2,970,695 | 56,460,160 | 3.92% |
| 2023-09-21 | 18.59 | 18.72 | 18.45 | 18.60 | 17.88 | qfq | 1,220,766 | 22,682,771 | 0.27% |
| 2023-09-20 | 18.76 | 18.92 | 18.51 | 18.55 | 17.83 | qfq | 1,176,416 | 21,991,090 | -1.12% |
| 2023-09-19 | 19.22 | 19.23 | 18.62 | 18.76 | 18.03 | qfq | 1,639,819 | 30,866,769 | -2.55% |
| 2023-09-18 | 19.27 | 19.43 | 19.03 | 19.25 | 18.50 | qfq | 1,367,429 | 26,334,241 | 1.00% |
| 2023-09-15 | 19.00 | 19.40 | 18.95 | 19.06 | 18.32 | qfq | 1,278,800 | 24,385,293 | -0.73% |
| 2023-09-14 | 19.60 | 19.60 | 19.01 | 19.20 | 18.46 | qfq | 1,327,197 | 25,444,458 | -0.67% |
| 2023-09-13 | 19.63 | 19.70 | 19.20 | 19.33 | 18.58 | qfq | 3,123,478 | 60,416,333 | -1.88% |
| 2023-09-12 | 19.87 | 20.00 | 19.66 | 19.70 | 18.94 | qfq | 1,433,512 | 28,316,887 | -1.05% |
| 2023-09-11 | 19.78 | 20.00 | 19.61 | 19.91 | 19.14 | qfq | 2,055,832 | 40,810,295 | 0.71% |
| 2023-09-08 | 19.12 | 19.80 | 19.12 | 19.77 | 19.00 | qfq | 2,003,220 | 39,254,320 | 0.82% |
| 2023-09-07 | 19.80 | 19.95 | 19.60 | 19.61 | 18.85 | qfq | 1,855,490 | 36,637,219 | -1.80% |
| 2023-09-06 | 19.71 | 19.98 | 19.53 | 19.97 | 19.20 | qfq | 2,051,776 | 40,747,652 | 1.32% |
| 2023-09-05 | 19.55 | 19.80 | 19.48 | 19.71 | 18.95 | qfq | 2,072,836 | 40,747,942 | 1.08% |
| 2023-09-04 | 19.37 | 19.54 | 19.14 | 19.50 | 18.75 | qfq | 2,145,637 | 41,594,025 | 0.88% |
| 2023-09-01 | 19.39 | 19.73 | 19.06 | 19.33 | 18.58 | qfq | 2,239,154 | 43,202,940 | -0.26% |
| 2023-08-31 | 19.20 | 19.39 | 19.01 | 19.38 | 18.63 | qfq | 2,399,735 | 46,295,526 | 0.78% |
| 2023-08-30 | 18.85 | 19.54 | 18.75 | 19.23 | 18.49 | qfq | 3,690,212 | 70,941,871 | 2.83% |
| 2023-08-29 | 17.68 | 18.79 | 17.65 | 18.70 | 17.98 | qfq | 3,339,734 | 61,566,256 | 5.89% |
| 2023-08-28 | 18.13 | 18.25 | 17.62 | 17.66 | 16.98 | qfq | 2,530,982 | 45,418,559 | 1.55% |
| 2023-08-25 | 18.00 | 18.03 | 17.27 | 17.39 | 16.72 | qfq | 1,985,643 | 34,917,220 | -3.92% |
| 2023-08-24 | 18.10 | 18.15 | 17.71 | 18.10 | 17.40 | qfq | 1,403,809 | 25,219,805 | -0.17% |
| 2023-08-23 | 18.07 | 18.27 | 17.96 | 18.13 | 17.43 | qfq | 1,251,845 | 22,626,754 | -0.71% |
| 2023-08-22 | 18.31 | 18.42 | 17.85 | 18.26 | 17.55 | qfq | 1,446,515 | 26,193,364 | -0.22% |
| 2023-08-21 | 18.33 | 18.59 | 18.25 | 18.30 | 17.59 | qfq | 1,592,798 | 29,289,376 | -0.22% |
| 2023-08-18 | 18.66 | 18.74 | 18.31 | 18.34 | 17.63 | qfq | 1,160,800 | 21,457,049 | -1.71% |
| 2023-08-17 | 18.69 | 18.82 | 18.35 | 18.66 | 17.94 | qfq | 1,427,652 | 26,508,052 | -0.21% |
| 2023-08-16 | 18.85 | 18.91 | 18.66 | 18.70 | 17.98 | qfq | 1,011,024 | 18,973,863 | -0.85% |
| 2023-08-15 | 19.01 | 19.21 | 18.78 | 18.86 | 18.13 | qfq | 1,456,192 | 27,614,031 | -0.84% |
| 2023-08-14 | 19.11 | 19.26 | 18.92 | 19.02 | 18.28 | qfq | 1,530,036 | 29,136,776 | -0.73% |
| 2023-08-11 | 19.35 | 19.55 | 19.16 | 19.16 | 18.42 | qfq | 1,274,600 | 24,603,878 | -1.24% |
| 2023-08-10 | 19.53 | 19.55 | 19.31 | 19.40 | 18.65 | qfq | 901,690 | 17,489,623 | -0.67% |
| 2023-08-09 | 19.71 | 19.86 | 19.37 | 19.53 | 18.77 | qfq | 1,737,305 | 33,886,862 | -1.31% |
| 2023-08-08 | 19.96 | 20.04 | 19.76 | 19.79 | 19.02 | qfq | 1,423,210 | 28,310,817 | -0.30% |
| 2023-08-07 | 19.81 | 19.98 | 19.68 | 19.85 | 19.08 | qfq | 1,241,978 | 24,624,716 | -0.35% |
| 2023-08-04 | 19.87 | 19.97 | 19.77 | 19.92 | 19.15 | qfq | 1,329,800 | 26,438,556 | 0.20% |
| 2023-08-03 | 19.78 | 20.06 | 19.67 | 19.88 | 19.11 | qfq | 1,209,300 | 23,938,299 | -0.10% |
| 2023-08-02 | 19.87 | 20.08 | 19.67 | 19.90 | 19.13 | qfq | 1,347,915 | 26,757,048 | 0.00% |
| 2023-08-01 | 19.68 | 19.93 | 19.60 | 19.90 | 19.13 | qfq | 1,804,833 | 35,677,454 | 0.56% |
| 2023-07-31 | 19.98 | 20.11 | 19.66 | 19.79 | 19.02 | qfq | 2,984,700 | 59,243,678 | -0.65% |
| 2023-07-28 | 19.89 | 20.06 | 19.71 | 19.92 | 19.15 | qfq | 1,678,041 | 33,424,225 | -0.05% |
| 2023-07-27 | 20.26 | 20.38 | 19.86 | 19.93 | 19.16 | qfq | 1,678,645 | 33,644,759 | -1.68% |
| 2023-07-26 | 20.52 | 20.70 | 20.23 | 20.27 | 19.49 | qfq | 1,309,800 | 26,668,346 | -2.08% |
| 2023-07-25 | 20.46 | 20.77 | 20.45 | 20.70 | 19.90 | qfq | 1,163,272 | 23,999,506 | 1.87% |
| 2023-07-24 | 20.31 | 20.58 | 20.01 | 20.32 | 19.53 | qfq | 1,407,234 | 28,646,410 | -0.10% |
| 2023-07-21 | 20.62 | 20.80 | 20.28 | 20.34 | 19.55 | qfq | 2,245,229 | 45,927,745 | -1.69% |
| 2023-07-20 | 21.26 | 21.26 | 20.67 | 20.69 | 19.89 | qfq | 1,874,147 | 39,143,769 | -2.13% |
| 2023-07-19 | 21.55 | 21.63 | 21.08 | 21.14 | 20.32 | qfq | 2,093,799 | 44,499,608 | -1.86% |
| 2023-07-18 | 21.22 | 21.85 | 21.16 | 21.54 | 20.71 | qfq | 3,367,651 | 72,698,546 | 1.27% |