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
鸿合科技002955.SZ
最近收盘价28.342026-07-17
最近交易日2026-07-17
成交量（股）10,035,350
成交额（元）290,558,571
日线记录723
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-03-21 | 2025-03-31 | cash_dividend | 1.281 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-05 | cash_dividend | 0.425 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 27.61 | 30.20 | 27.57 | 28.34 | 28.34 | qfq | 10,035,350 | 290,558,571 | 3.05% |
| 2026-07-16 | 28.54 | 28.96 | 27.30 | 27.50 | 27.50 | qfq | 4,790,373 | 134,760,761 | -4.55% |
| 2026-07-15 | 27.95 | 29.09 | 27.54 | 28.81 | 28.81 | qfq | 6,395,790 | 181,442,637 | 2.34% |
| 2026-07-14 | 28.01 | 28.44 | 26.54 | 28.15 | 28.15 | qfq | 7,895,110 | 217,152,170 | -2.02% |
| 2026-07-13 | 31.60 | 31.60 | 28.73 | 28.73 | 28.73 | qfq | 4,895,350 | 145,473,149 | -9.99% |
| 2026-07-10 | 32.80 | 33.58 | 31.66 | 31.92 | 31.92 | qfq | 4,938,260 | 160,751,087 | -3.21% |
| 2026-07-09 | 32.86 | 33.40 | 32.10 | 32.98 | 32.98 | qfq | 4,409,210 | 144,272,490 | 0.06% |
| 2026-07-08 | 34.50 | 35.24 | 32.95 | 32.96 | 32.96 | qfq | 5,155,050 | 173,275,654 | -5.23% |
| 2026-07-07 | 35.73 | 36.54 | 34.08 | 34.78 | 34.78 | qfq | 5,781,850 | 203,254,615 | -4.63% |
| 2026-07-06 | 36.26 | 37.41 | 35.30 | 36.47 | 36.47 | qfq | 7,402,887 | 267,041,305 | -1.83% |
| 2026-07-03 | 37.99 | 38.76 | 36.73 | 37.15 | 37.15 | qfq | 8,479,980 | 318,415,100 | -1.04% |
| 2026-07-02 | 35.17 | 39.15 | 35.00 | 37.54 | 37.54 | qfq | 13,910,657 | 519,294,691 | 5.21% |
| 2026-07-01 | 36.11 | 36.80 | 33.63 | 35.68 | 35.68 | qfq | 16,525,287 | 576,649,258 | -0.20% |
| 2026-06-30 | 32.50 | 35.75 | 32.00 | 35.75 | 35.75 | qfq | 11,442,660 | 398,839,725 | 10.00% |
| 2026-06-29 | 31.00 | 33.10 | 30.11 | 32.50 | 32.50 | qfq | 9,894,002 | 314,759,919 | 4.07% |
| 2026-06-26 | 31.51 | 31.83 | 30.65 | 31.23 | 31.23 | qfq | 7,312,520 | 227,904,407 | -1.11% |
| 2026-06-25 | 33.95 | 34.20 | 31.37 | 31.58 | 31.58 | qfq | 9,967,020 | 322,053,335 | -6.84% |
| 2026-06-24 | 33.90 | 34.08 | 33.19 | 33.90 | 33.90 | qfq | 6,331,130 | 212,715,648 | -0.73% |
| 2026-06-23 | 34.12 | 35.05 | 33.89 | 34.15 | 34.15 | qfq | 5,920,200 | 202,961,265 | -1.24% |
| 2026-06-22 | 34.77 | 35.01 | 33.63 | 34.58 | 34.58 | qfq | 8,295,730 | 284,992,019 | -0.55% |
| 2026-06-18 | 33.32 | 35.09 | 33.32 | 34.77 | 34.77 | qfq | 8,197,960 | 280,407,752 | 2.75% |
| 2026-06-17 | 32.60 | 34.44 | 32.17 | 33.84 | 33.84 | qfq | 10,717,243 | 355,993,233 | 3.20% |
| 2026-06-16 | 32.30 | 33.26 | 32.04 | 32.79 | 32.79 | qfq | 9,477,156 | 311,004,077 | 0.37% |
| 2026-06-15 | 31.30 | 33.20 | 31.30 | 32.67 | 32.67 | qfq | 14,562,373 | 472,858,721 | 1.05% |
| 2026-06-12 | 30.43 | 33.28 | 30.30 | 32.33 | 32.33 | qfq | 16,014,089 | 514,754,297 | 5.21% |
| 2026-06-11 | 29.45 | 31.00 | 29.00 | 30.73 | 30.73 | qfq | 11,814,494 | 355,846,185 | 2.95% |
| 2026-06-10 | 28.46 | 30.03 | 28.20 | 29.85 | 29.85 | qfq | 12,200,052 | 361,255,869 | 4.37% |
| 2026-06-09 | 28.22 | 28.75 | 27.48 | 28.60 | 28.60 | qfq | 8,363,220 | 236,480,383 | 3.89% |
| 2026-06-08 | 27.10 | 28.35 | 27.00 | 27.53 | 27.53 | qfq | 13,788,424 | 383,080,921 | 1.03% |
| 2026-06-05 | 25.20 | 27.87 | 25.20 | 27.25 | 27.25 | qfq | 13,151,762 | 355,775,560 | 7.54% |
| 2026-06-04 | 25.59 | 25.78 | 24.85 | 25.34 | 25.34 | qfq | 3,545,260 | 89,471,225 | -0.04% |
| 2026-06-03 | 25.15 | 25.68 | 24.92 | 25.35 | 25.35 | qfq | 4,351,170 | 110,033,715 | 0.80% |
| 2026-06-02 | 25.56 | 26.13 | 25.12 | 25.15 | 25.15 | qfq | 8,683,942 | 221,996,754 | -0.83% |
| 2026-06-01 | 23.20 | 25.36 | 22.79 | 25.36 | 25.36 | qfq | 7,252,529 | 180,631,644 | 10.02% |
| 2026-05-29 | 24.05 | 24.05 | 22.91 | 23.05 | 23.05 | qfq | 2,611,289 | 61,163,197 | -4.04% |
| 2026-05-28 | 23.88 | 24.25 | 23.54 | 24.02 | 24.02 | qfq | 1,768,850 | 42,418,673 | 0.59% |
| 2026-05-27 | 24.64 | 24.98 | 23.60 | 23.88 | 23.88 | qfq | 3,106,620 | 74,754,578 | -3.01% |
| 2026-05-26 | 24.45 | 24.76 | 24.04 | 24.62 | 24.62 | qfq | 2,335,874 | 57,081,108 | 0.53% |
| 2026-05-25 | 24.23 | 24.52 | 23.88 | 24.49 | 24.49 | qfq | 2,107,065 | 50,784,789 | 1.11% |
| 2026-05-22 | 24.67 | 24.80 | 24.02 | 24.22 | 24.22 | qfq | 2,231,010 | 54,171,937 | -1.30% |
| 2026-05-21 | 25.19 | 25.48 | 24.44 | 24.54 | 24.54 | qfq | 2,497,420 | 62,345,808 | -2.54% |
| 2026-05-20 | 25.33 | 25.40 | 24.90 | 25.18 | 25.18 | qfq | 1,681,349 | 42,134,308 | -0.55% |
| 2026-05-19 | 24.78 | 25.43 | 24.65 | 25.32 | 25.32 | qfq | 3,288,900 | 82,761,441 | 2.18% |
| 2026-05-18 | 24.38 | 25.19 | 23.84 | 24.78 | 24.78 | qfq | 4,159,463 | 101,653,127 | 1.39% |
| 2026-05-15 | 24.63 | 25.15 | 24.28 | 24.44 | 24.44 | qfq | 2,327,076 | 57,267,527 | -0.77% |
| 2026-05-14 | 24.77 | 25.01 | 24.44 | 24.63 | 24.63 | qfq | 2,809,285 | 69,639,426 | -0.61% |
| 2026-05-13 | 25.25 | 25.25 | 24.67 | 24.78 | 24.78 | qfq | 3,307,195 | 82,143,496 | -1.63% |
| 2026-05-12 | 25.30 | 25.80 | 25.05 | 25.19 | 25.19 | qfq | 3,082,039 | 78,044,901 | -1.18% |
| 2026-05-11 | 25.20 | 25.66 | 25.07 | 25.49 | 25.49 | qfq | 3,371,701 | 85,491,228 | 1.19% |
| 2026-05-08 | 25.54 | 25.67 | 24.67 | 25.19 | 25.19 | qfq | 3,816,520 | 95,237,418 | -1.33% |
| 2026-05-07 | 25.88 | 25.89 | 25.34 | 25.53 | 25.53 | qfq | 2,486,485 | 63,419,253 | -0.97% |
| 2026-05-06 | 26.00 | 26.26 | 25.68 | 25.78 | 25.78 | qfq | 2,887,210 | 74,980,044 | -0.19% |
| 2026-04-30 | 25.66 | 26.18 | 25.55 | 25.83 | 25.83 | qfq | 1,555,050 | 40,227,969 | 1.06% |
| 2026-04-29 | 25.31 | 25.82 | 25.12 | 25.56 | 25.56 | qfq | 1,937,940 | 49,490,161 | 0.99% |
| 2026-04-28 | 25.40 | 25.80 | 25.18 | 25.31 | 25.31 | qfq | 2,052,510 | 52,126,184 | -1.75% |
| 2026-04-27 | 25.31 | 25.85 | 24.73 | 25.76 | 25.76 | qfq | 3,326,580 | 84,604,110 | -0.77% |
| 2026-04-24 | 25.75 | 26.20 | 25.66 | 25.96 | 25.96 | qfq | 1,916,260 | 49,641,798 | 0.93% |
| 2026-04-23 | 26.69 | 26.69 | 25.63 | 25.72 | 25.72 | qfq | 3,011,285 | 77,998,737 | -3.13% |
| 2026-04-22 | 25.23 | 26.95 | 25.21 | 26.55 | 26.55 | qfq | 5,886,904 | 154,730,868 | 5.27% |
| 2026-04-21 | 25.11 | 25.39 | 25.02 | 25.22 | 25.22 | qfq | 1,781,251 | 44,773,434 | -0.24% |
| 2026-04-20 | 25.26 | 25.59 | 25.02 | 25.28 | 25.28 | qfq | 2,546,009 | 64,434,035 | -0.20% |
| 2026-04-17 | 25.51 | 25.51 | 25.05 | 25.33 | 25.33 | qfq | 1,791,220 | 45,244,053 | -0.20% |
| 2026-04-16 | 25.10 | 25.52 | 24.99 | 25.38 | 25.38 | qfq | 1,636,170 | 41,424,779 | 1.08% |
| 2026-04-15 | 25.71 | 25.96 | 25.05 | 25.11 | 25.11 | qfq | 2,838,040 | 71,877,655 | -2.86% |
| 2026-04-14 | 25.98 | 26.40 | 25.70 | 25.85 | 25.85 | qfq | 2,118,470 | 54,977,315 | 0.74% |
| 2026-04-13 | 25.61 | 25.84 | 25.29 | 25.66 | 25.66 | qfq | 1,913,470 | 48,845,083 | -1.08% |
| 2026-04-10 | 25.82 | 26.25 | 25.70 | 25.94 | 25.94 | qfq | 1,924,402 | 50,049,353 | 1.09% |
| 2026-04-09 | 26.32 | 26.46 | 25.60 | 25.66 | 25.66 | qfq | 2,408,802 | 62,454,122 | -3.21% |
| 2026-04-08 | 26.09 | 27.24 | 25.71 | 26.51 | 26.51 | qfq | 4,337,720 | 114,864,663 | 2.55% |
| 2026-04-07 | 26.38 | 26.39 | 25.58 | 25.85 | 25.85 | qfq | 1,494,900 | 38,674,281 | 0.74% |
| 2026-04-03 | 26.29 | 26.50 | 25.61 | 25.66 | 25.66 | qfq | 1,299,100 | 33,613,073 | -2.40% |
| 2026-04-02 | 26.40 | 26.62 | 26.18 | 26.29 | 26.29 | qfq | 1,291,250 | 34,057,415 | -0.79% |
| 2026-04-01 | 26.61 | 26.71 | 26.31 | 26.50 | 26.50 | qfq | 1,526,900 | 40,438,757 | 0.76% |
| 2026-03-31 | 26.70 | 26.75 | 26.22 | 26.30 | 26.30 | qfq | 2,105,420 | 55,786,453 | -1.28% |
| 2026-03-30 | 25.57 | 26.84 | 25.54 | 26.64 | 26.64 | qfq | 4,106,450 | 108,553,512 | 3.06% |
| 2026-03-27 | 24.68 | 26.03 | 24.65 | 25.85 | 25.85 | qfq | 2,777,201 | 71,201,758 | 3.32% |
| 2026-03-26 | 25.50 | 25.83 | 24.93 | 25.02 | 25.02 | qfq | 2,214,874 | 56,209,607 | -2.30% |
| 2026-03-25 | 25.36 | 25.85 | 25.16 | 25.61 | 25.61 | qfq | 2,511,700 | 64,109,835 | 1.11% |
| 2026-03-24 | 24.50 | 25.55 | 24.39 | 25.33 | 25.33 | qfq | 4,803,560 | 120,525,825 | 5.50% |
| 2026-03-23 | 24.45 | 24.75 | 23.65 | 24.01 | 24.01 | qfq | 3,432,990 | 83,183,211 | -2.68% |
| 2026-03-20 | 25.50 | 25.74 | 24.59 | 24.67 | 24.67 | qfq | 2,579,750 | 64,798,621 | -2.57% |
| 2026-03-19 | 25.25 | 25.65 | 25.25 | 25.32 | 25.32 | qfq | 1,843,293 | 46,904,827 | -1.36% |
| 2026-03-18 | 26.50 | 27.50 | 25.18 | 25.67 | 25.67 | qfq | 3,625,825 | 93,558,419 | -1.16% |
| 2026-03-17 | 26.50 | 26.55 | 25.97 | 25.97 | 25.97 | qfq | 1,395,900 | 36,689,645 | -1.55% |
| 2026-03-16 | 25.98 | 26.50 | 25.79 | 26.38 | 26.38 | qfq | 1,764,000 | 46,304,929 | 1.62% |
| 2026-03-13 | 26.00 | 26.39 | 25.86 | 25.96 | 25.96 | qfq | 1,235,373 | 32,279,476 | -0.65% |
| 2026-03-12 | 26.61 | 26.61 | 26.06 | 26.13 | 26.13 | qfq | 1,359,660 | 35,684,077 | -1.66% |
| 2026-03-11 | 26.88 | 26.99 | 26.49 | 26.57 | 26.57 | qfq | 1,616,460 | 43,103,363 | -0.93% |
| 2026-03-10 | 25.99 | 27.19 | 25.99 | 26.82 | 26.82 | qfq | 3,063,016 | 81,940,277 | 3.71% |
| 2026-03-09 | 25.78 | 26.07 | 25.16 | 25.86 | 25.86 | qfq | 1,971,900 | 50,421,654 | -0.46% |
| 2026-03-06 | 26.23 | 26.25 | 25.84 | 25.98 | 25.98 | qfq | 1,654,402 | 43,019,998 | -1.07% |
| 2026-03-05 | 25.73 | 26.35 | 25.62 | 26.26 | 26.26 | qfq | 2,340,710 | 61,037,199 | 3.47% |
| 2026-03-04 | 25.40 | 25.69 | 25.16 | 25.38 | 25.38 | qfq | 2,118,073 | 53,817,456 | -1.05% |
| 2026-03-03 | 26.66 | 26.80 | 25.58 | 25.65 | 25.65 | qfq | 2,815,070 | 73,441,117 | -3.39% |
| 2026-03-02 | 27.18 | 27.18 | 26.34 | 26.55 | 26.55 | qfq | 3,243,740 | 86,421,253 | -3.35% |
| 2026-02-27 | 27.70 | 27.70 | 27.22 | 27.47 | 27.47 | qfq | 2,470,128 | 67,593,480 | -0.83% |
| 2026-02-26 | 27.79 | 27.88 | 27.36 | 27.70 | 27.70 | qfq | 1,984,880 | 54,727,989 | 0.00% |
| 2026-02-25 | 27.31 | 27.90 | 27.27 | 27.70 | 27.70 | qfq | 2,550,154 | 70,373,926 | 1.50% |
| 2026-02-24 | 27.24 | 27.50 | 26.87 | 27.29 | 27.29 | qfq | 1,881,239 | 51,097,264 | 0.96% |
| 2026-02-13 | 27.05 | 27.34 | 26.91 | 27.03 | 27.03 | qfq | 1,445,175 | 39,218,125 | -0.18% |
| 2026-02-12 | 26.93 | 27.39 | 26.88 | 27.08 | 27.08 | qfq | 1,875,850 | 50,922,341 | 0.59% |
| 2026-02-11 | 27.39 | 27.39 | 26.85 | 26.92 | 26.92 | qfq | 2,093,800 | 56,606,640 | -1.57% |
| 2026-02-10 | 27.65 | 27.65 | 27.24 | 27.35 | 27.35 | qfq | 1,647,533 | 45,152,841 | -0.47% |
| 2026-02-09 | 27.65 | 27.67 | 27.37 | 27.48 | 27.48 | qfq | 1,681,700 | 46,206,369 | 0.44% |
| 2026-02-06 | 27.38 | 27.88 | 27.11 | 27.36 | 27.36 | qfq | 1,641,195 | 44,979,227 | -0.69% |
| 2026-02-05 | 27.58 | 27.81 | 27.38 | 27.55 | 27.55 | qfq | 1,506,015 | 41,571,564 | -0.36% |
| 2026-02-04 | 27.35 | 27.99 | 27.10 | 27.65 | 27.65 | qfq | 2,705,816 | 74,795,867 | 1.02% |
| 2026-02-03 | 26.97 | 27.40 | 26.70 | 27.37 | 27.37 | qfq | 2,256,558 | 60,928,455 | 2.24% |
| 2026-02-02 | 26.95 | 27.47 | 26.77 | 26.77 | 26.77 | qfq | 2,373,815 | 64,382,601 | -1.65% |
| 2026-01-30 | 27.50 | 27.50 | 26.90 | 27.22 | 27.22 | qfq | 2,068,300 | 56,285,609 | -0.62% |
| 2026-01-29 | 27.28 | 27.70 | 26.89 | 27.39 | 27.39 | qfq | 3,235,670 | 88,654,955 | 0.37% |
| 2026-01-28 | 27.75 | 27.88 | 27.23 | 27.29 | 27.29 | qfq | 2,069,106 | 56,813,314 | -1.23% |
| 2026-01-27 | 27.97 | 28.00 | 27.24 | 27.63 | 27.63 | qfq | 2,666,270 | 73,567,525 | -1.11% |
| 2026-01-26 | 28.39 | 28.40 | 27.54 | 27.94 | 27.94 | qfq | 4,627,176 | 128,717,731 | -1.24% |
| 2026-01-23 | 28.24 | 28.41 | 27.90 | 28.29 | 28.29 | qfq | 3,625,040 | 102,158,728 | 0.46% |
| 2026-01-22 | 28.26 | 28.29 | 27.82 | 28.16 | 28.16 | qfq | 3,165,446 | 88,768,023 | 0.21% |
| 2026-01-21 | 27.89 | 28.10 | 27.58 | 28.10 | 28.10 | qfq | 3,077,970 | 85,837,132 | 0.39% |
| 2026-01-20 | 28.72 | 28.88 | 27.83 | 27.99 | 27.99 | qfq | 5,265,200 | 147,998,879 | -2.54% |
| 2026-01-19 | 28.82 | 28.96 | 28.43 | 28.72 | 28.72 | qfq | 3,960,450 | 113,642,243 | -0.35% |
| 2026-01-16 | 29.30 | 29.30 | 28.56 | 28.82 | 28.82 | qfq | 3,510,861 | 101,085,406 | -0.62% |
| 2026-01-15 | 29.24 | 29.48 | 28.81 | 29.00 | 29.00 | qfq | 3,760,230 | 109,267,305 | -0.99% |
| 2026-01-14 | 29.45 | 29.82 | 28.88 | 29.29 | 29.29 | qfq | 5,012,560 | 146,885,289 | -0.10% |
| 2026-01-13 | 30.30 | 30.54 | 29.25 | 29.32 | 29.32 | qfq | 5,651,543 | 168,866,510 | -3.01% |
| 2026-01-12 | 30.96 | 31.39 | 29.94 | 30.23 | 30.23 | qfq | 5,829,536 | 177,192,744 | -0.59% |
| 2026-01-09 | 29.74 | 30.50 | 29.55 | 30.41 | 30.41 | qfq | 4,482,356 | 134,481,988 | 2.12% |
| 2026-01-08 | 29.88 | 30.20 | 29.48 | 29.78 | 29.78 | qfq | 3,368,123 | 99,974,647 | 0.20% |
| 2026-01-07 | 30.21 | 30.45 | 29.58 | 29.72 | 29.72 | qfq | 4,198,300 | 125,684,253 | -1.33% |
| 2026-01-06 | 30.51 | 30.67 | 29.98 | 30.12 | 30.12 | qfq | 4,015,781 | 121,482,280 | -1.28% |
| 2026-01-05 | 30.25 | 31.11 | 30.01 | 30.51 | 30.51 | qfq | 4,924,185 | 150,313,047 | 0.79% |
| 2025-12-31 | 29.99 | 30.49 | 29.61 | 30.27 | 30.27 | qfq | 4,520,326 | 136,011,693 | 2.16% |
| 2025-12-30 | 29.91 | 30.01 | 29.52 | 29.63 | 29.63 | qfq | 2,665,000 | 79,379,738 | 0.00% |
| 2025-12-29 | 29.95 | 30.00 | 29.20 | 29.63 | 29.63 | qfq | 3,402,609 | 100,816,323 | -1.23% |
| 2025-12-26 | 30.34 | 30.67 | 29.88 | 30.00 | 30.00 | qfq | 7,623,512 | 230,757,390 | -0.46% |
| 2025-12-25 | 29.61 | 30.31 | 29.31 | 30.14 | 30.14 | qfq | 4,094,500 | 122,193,981 | 1.65% |
| 2025-12-24 | 29.55 | 29.84 | 29.26 | 29.65 | 29.65 | qfq | 2,648,240 | 78,391,794 | 0.61% |
| 2025-12-23 | 29.90 | 30.05 | 29.42 | 29.47 | 29.47 | qfq | 3,500,300 | 103,723,612 | -1.70% |
| 2025-12-22 | 28.67 | 30.49 | 28.50 | 29.98 | 29.98 | qfq | 7,487,456 | 224,325,448 | 5.49% |
| 2025-12-19 | 28.01 | 28.86 | 28.01 | 28.42 | 28.42 | qfq | 2,645,500 | 75,304,003 | 1.17% |
| 2025-12-18 | 28.21 | 28.50 | 27.61 | 28.09 | 28.09 | qfq | 2,476,210 | 69,567,659 | -0.74% |
| 2025-12-17 | 28.57 | 28.59 | 27.50 | 28.30 | 28.30 | qfq | 3,163,700 | 88,620,534 | -0.35% |
| 2025-12-16 | 29.00 | 29.67 | 28.33 | 28.40 | 28.40 | qfq | 2,806,580 | 80,543,574 | -2.07% |
| 2025-12-15 | 29.55 | 29.85 | 28.92 | 29.00 | 29.00 | qfq | 3,796,502 | 111,456,291 | -2.68% |
| 2025-12-12 | 29.66 | 29.90 | 29.41 | 29.80 | 29.80 | qfq | 3,298,650 | 98,009,590 | 0.07% |
| 2025-12-11 | 28.98 | 30.39 | 28.69 | 29.78 | 29.78 | qfq | 6,662,667 | 198,951,319 | 3.12% |
| 2025-12-10 | 29.09 | 29.33 | 28.57 | 28.88 | 28.88 | qfq | 3,124,790 | 90,441,527 | -1.20% |
| 2025-12-09 | 28.99 | 29.48 | 28.91 | 29.23 | 29.23 | qfq | 3,178,480 | 92,951,507 | 0.52% |
| 2025-12-08 | 29.14 | 30.80 | 28.99 | 29.08 | 29.08 | qfq | 6,338,470 | 187,682,617 | 0.69% |
| 2025-12-05 | 29.25 | 29.34 | 28.28 | 28.88 | 28.88 | qfq | 5,753,536 | 165,000,600 | -1.60% |
| 2025-12-04 | 27.72 | 30.25 | 27.57 | 29.35 | 29.35 | qfq | 10,992,417 | 321,260,564 | 5.54% |
| 2025-12-03 | 27.90 | 28.60 | 27.76 | 27.81 | 27.81 | qfq | 4,236,807 | 118,561,056 | -0.64% |
| 2025-12-02 | 28.36 | 29.19 | 27.53 | 27.99 | 27.99 | qfq | 4,245,800 | 119,146,653 | 0.50% |
| 2025-12-01 | 27.84 | 28.38 | 27.52 | 27.85 | 27.85 | qfq | 3,327,500 | 92,955,873 | 0.04% |
| 2025-11-28 | 27.28 | 28.08 | 27.27 | 27.84 | 27.84 | qfq | 2,439,576 | 67,575,797 | 1.31% |
| 2025-11-27 | 27.74 | 27.76 | 27.25 | 27.48 | 27.48 | qfq | 2,717,505 | 74,461,577 | -0.94% |
| 2025-11-26 | 27.46 | 28.36 | 26.99 | 27.74 | 27.74 | qfq | 5,177,710 | 144,213,862 | 1.61% |
| 2025-11-25 | 27.02 | 27.73 | 26.69 | 27.30 | 27.30 | qfq | 2,747,748 | 74,954,351 | 1.64% |
| 2025-11-24 | 26.30 | 27.05 | 26.02 | 26.86 | 26.86 | qfq | 2,284,359 | 60,617,729 | 2.17% |
| 2025-11-21 | 27.03 | 27.50 | 26.23 | 26.29 | 26.29 | qfq | 3,422,117 | 91,743,172 | -2.74% |
| 2025-11-20 | 27.20 | 27.43 | 26.88 | 27.03 | 27.03 | qfq | 1,781,350 | 48,320,706 | -0.37% |
| 2025-11-19 | 27.90 | 27.90 | 26.82 | 27.13 | 27.13 | qfq | 2,539,330 | 68,937,535 | -2.55% |
| 2025-11-18 | 28.03 | 28.38 | 27.68 | 27.84 | 27.84 | qfq | 2,675,314 | 74,960,246 | -0.64% |
| 2025-11-17 | 27.72 | 28.36 | 27.70 | 28.02 | 28.02 | qfq | 2,683,490 | 75,494,056 | 0.21% |
| 2025-11-14 | 27.12 | 28.78 | 26.50 | 27.96 | 27.96 | qfq | 5,437,260 | 152,248,120 | 2.79% |
| 2025-11-13 | 26.50 | 27.30 | 26.00 | 27.20 | 27.20 | qfq | 3,898,320 | 104,146,949 | 2.56% |
| 2025-11-12 | 26.93 | 27.03 | 26.28 | 26.52 | 26.52 | qfq | 2,226,450 | 59,225,047 | -1.60% |
| 2025-11-11 | 27.41 | 27.51 | 26.80 | 26.95 | 26.95 | qfq | 2,429,420 | 65,785,249 | -1.71% |
| 2025-11-10 | 27.28 | 27.59 | 27.25 | 27.42 | 27.42 | qfq | 2,519,940 | 69,042,443 | 0.44% |
| 2025-11-07 | 27.70 | 27.84 | 27.22 | 27.30 | 27.30 | qfq | 2,450,200 | 67,116,708 | -1.90% |
| 2025-11-06 | 27.99 | 28.74 | 27.66 | 27.83 | 27.83 | qfq | 3,585,420 | 101,059,514 | -0.50% |
| 2025-11-05 | 26.81 | 28.36 | 26.81 | 27.97 | 27.97 | qfq | 4,991,810 | 137,811,257 | 2.08% |
| 2025-11-04 | 27.13 | 27.79 | 27.04 | 27.40 | 27.40 | qfq | 5,097,900 | 139,711,287 | 1.33% |
| 2025-11-03 | 29.62 | 29.62 | 26.92 | 27.04 | 27.04 | qfq | 13,139,700 | 360,349,958 | -9.60% |
| 2025-10-31 | 27.99 | 29.97 | 27.99 | 29.91 | 29.91 | qfq | 11,844,720 | 347,473,735 | 6.94% |
| 2025-10-30 | 28.05 | 28.80 | 27.62 | 27.97 | 27.97 | qfq | 5,831,540 | 163,741,243 | 0.47% |
| 2025-10-29 | 27.84 | 28.02 | 27.35 | 27.84 | 27.84 | qfq | 2,556,100 | 70,803,604 | 0.00% |
| 2025-10-28 | 27.63 | 28.35 | 27.45 | 27.84 | 27.84 | qfq | 3,667,850 | 102,334,705 | 0.29% |
| 2025-10-27 | 27.71 | 28.69 | 27.71 | 27.76 | 27.76 | qfq | 2,908,940 | 81,440,560 | 0.43% |
| 2025-10-24 | 27.50 | 27.70 | 27.20 | 27.64 | 27.64 | qfq | 2,653,250 | 73,062,792 | 1.73% |
| 2025-10-23 | 27.08 | 27.26 | 26.75 | 27.17 | 27.17 | qfq | 2,369,200 | 63,876,602 | 0.37% |
| 2025-10-22 | 26.70 | 27.44 | 26.46 | 27.07 | 27.07 | qfq | 3,126,250 | 84,746,291 | 1.35% |
| 2025-10-21 | 26.30 | 26.98 | 26.07 | 26.71 | 26.71 | qfq | 3,232,053 | 85,955,500 | 1.71% |
| 2025-10-20 | 25.95 | 26.30 | 25.86 | 26.26 | 26.26 | qfq | 3,317,450 | 86,445,507 | 2.18% |
| 2025-10-17 | 26.33 | 26.33 | 25.61 | 25.70 | 25.70 | qfq | 2,763,400 | 71,768,340 | -1.83% |
| 2025-10-16 | 26.65 | 26.77 | 26.14 | 26.18 | 26.18 | qfq | 2,397,200 | 63,199,086 | -1.13% |
| 2025-10-15 | 26.18 | 27.17 | 26.10 | 26.48 | 26.48 | qfq | 4,220,255 | 112,507,784 | 1.96% |
| 2025-10-14 | 27.23 | 27.38 | 25.90 | 25.97 | 25.97 | qfq | 6,387,124 | 168,414,379 | -3.81% |
| 2025-10-13 | 26.95 | 27.96 | 25.62 | 27.00 | 27.00 | qfq | 5,259,591 | 141,188,564 | -2.46% |
| 2025-10-10 | 28.01 | 28.04 | 27.24 | 27.68 | 27.68 | qfq | 4,551,220 | 125,449,420 | 0.33% |
| 2025-10-09 | 28.81 | 28.93 | 27.27 | 27.59 | 27.59 | qfq | 5,740,689 | 159,352,775 | -4.03% |
| 2025-09-30 | 28.99 | 29.50 | 28.75 | 28.75 | 28.75 | qfq | 3,557,650 | 103,457,112 | -0.38% |
| 2025-09-29 | 29.08 | 29.45 | 28.36 | 28.86 | 28.86 | qfq | 4,266,812 | 122,893,445 | -1.10% |
| 2025-09-26 | 29.13 | 30.17 | 28.95 | 29.18 | 29.18 | qfq | 4,991,100 | 146,994,669 | -0.48% |
| 2025-09-25 | 30.46 | 30.46 | 29.30 | 29.32 | 29.32 | qfq | 5,798,152 | 172,647,923 | -4.03% |
| 2025-09-24 | 29.88 | 30.71 | 29.80 | 30.55 | 30.55 | qfq | 6,816,102 | 207,422,184 | 2.52% |
| 2025-09-23 | 29.16 | 29.81 | 28.78 | 29.80 | 29.80 | qfq | 4,591,837 | 134,078,209 | 2.23% |
| 2025-09-22 | 29.10 | 29.55 | 28.90 | 29.15 | 29.15 | qfq | 2,716,401 | 79,190,507 | -0.27% |
| 2025-09-19 | 29.20 | 29.60 | 28.95 | 29.23 | 29.23 | qfq | 4,454,450 | 130,209,012 | 0.45% |
| 2025-09-18 | 30.40 | 30.42 | 28.86 | 29.10 | 29.10 | qfq | 9,000,695 | 267,098,325 | -4.56% |
| 2025-09-17 | 30.79 | 31.35 | 30.30 | 30.49 | 30.49 | qfq | 5,893,040 | 180,893,761 | -0.94% |
| 2025-09-16 | 30.20 | 30.98 | 29.96 | 30.78 | 30.78 | qfq | 5,563,800 | 169,860,903 | 1.12% |
| 2025-09-15 | 30.66 | 31.27 | 29.60 | 30.44 | 30.44 | qfq | 7,306,970 | 220,835,418 | -0.85% |
| 2025-09-12 | 29.84 | 31.13 | 29.55 | 30.70 | 30.70 | qfq | 10,276,131 | 313,877,393 | 3.19% |
| 2025-09-11 | 28.73 | 29.83 | 27.93 | 29.75 | 29.75 | qfq | 8,226,160 | 239,674,492 | 3.33% |
| 2025-09-10 | 28.88 | 28.92 | 28.23 | 28.79 | 28.79 | qfq | 4,966,599 | 142,045,275 | 0.00% |
| 2025-09-09 | 29.28 | 29.50 | 28.48 | 28.79 | 28.79 | qfq | 5,866,421 | 169,200,060 | -1.64% |
| 2025-09-08 | 29.76 | 29.87 | 28.20 | 29.27 | 29.27 | qfq | 14,171,964 | 415,447,591 | -0.78% |
| 2025-09-05 | 26.71 | 29.50 | 26.70 | 29.50 | 29.50 | qfq | 12,470,735 | 355,247,612 | 9.99% |
| 2025-09-04 | 27.50 | 27.67 | 26.40 | 26.82 | 26.82 | qfq | 7,991,454 | 216,830,920 | -0.52% |
| 2025-09-03 | 27.03 | 27.32 | 26.57 | 26.96 | 26.96 | qfq | 4,412,520 | 118,748,180 | 0.00% |
| 2025-09-02 | 26.60 | 27.56 | 25.95 | 26.96 | 26.96 | qfq | 8,428,034 | 225,910,511 | 0.41% |
| 2025-09-01 | 27.27 | 27.39 | 26.65 | 26.85 | 26.85 | qfq | 4,257,020 | 114,345,612 | -1.54% |
| 2025-08-29 | 27.14 | 27.49 | 26.53 | 27.27 | 27.27 | qfq | 5,929,440 | 161,130,489 | -0.84% |
| 2025-08-28 | 27.27 | 27.95 | 26.23 | 27.50 | 27.50 | qfq | 9,133,269 | 248,168,426 | 3.11% |
| 2025-08-27 | 27.27 | 27.50 | 26.62 | 26.67 | 26.67 | qfq | 7,269,969 | 197,088,395 | -2.77% |
| 2025-08-26 | 26.66 | 27.43 | 26.42 | 27.43 | 27.43 | qfq | 6,976,080 | 189,079,132 | 2.20% |
| 2025-08-25 | 26.89 | 26.97 | 26.50 | 26.84 | 26.84 | qfq | 6,132,070 | 163,736,163 | 0.00% |
| 2025-08-22 | 26.40 | 26.90 | 26.34 | 26.84 | 26.84 | qfq | 6,635,839 | 177,192,156 | 1.67% |
| 2025-08-21 | 26.75 | 26.80 | 26.27 | 26.40 | 26.40 | qfq | 4,319,040 | 114,237,433 | -0.79% |
| 2025-08-20 | 26.02 | 26.93 | 25.85 | 26.61 | 26.61 | qfq | 7,457,700 | 197,796,389 | 2.15% |
| 2025-08-19 | 26.21 | 26.58 | 26.03 | 26.05 | 26.05 | qfq | 4,807,980 | 126,122,494 | -0.57% |
| 2025-08-18 | 26.10 | 26.37 | 26.00 | 26.20 | 26.20 | qfq | 5,042,958 | 132,077,108 | 0.42% |
| 2025-08-15 | 25.83 | 26.37 | 25.83 | 26.09 | 26.09 | qfq | 3,975,900 | 104,031,858 | 0.62% |
| 2025-08-14 | 26.41 | 26.45 | 25.63 | 25.93 | 25.93 | qfq | 6,086,750 | 158,548,251 | -2.08% |
| 2025-08-13 | 26.64 | 26.64 | 26.10 | 26.48 | 26.48 | qfq | 7,665,370 | 202,070,876 | -0.38% |
| 2025-08-12 | 25.70 | 26.79 | 25.69 | 26.58 | 26.58 | qfq | 10,560,204 | 279,195,522 | 3.46% |
| 2025-08-11 | 24.65 | 26.29 | 24.65 | 25.69 | 25.69 | qfq | 8,402,711 | 214,571,968 | 4.05% |
| 2025-08-08 | 24.96 | 25.00 | 24.65 | 24.69 | 24.69 | qfq | 3,108,370 | 76,935,498 | -1.04% |
| 2025-08-07 | 25.30 | 25.30 | 24.86 | 24.95 | 24.95 | qfq | 4,289,470 | 107,382,760 | -1.69% |
| 2025-08-06 | 25.30 | 25.49 | 25.09 | 25.38 | 25.38 | qfq | 4,603,840 | 116,465,843 | 1.20% |
| 2025-08-05 | 25.04 | 25.27 | 24.96 | 25.08 | 25.08 | qfq | 2,525,300 | 63,296,294 | 0.20% |
| 2025-08-04 | 24.87 | 25.05 | 24.70 | 25.03 | 25.03 | qfq | 2,155,930 | 53,650,078 | -0.20% |
| 2025-08-01 | 24.99 | 25.35 | 24.77 | 25.08 | 25.08 | qfq | 2,739,200 | 68,750,269 | 0.93% |
| 2025-07-31 | 25.06 | 25.46 | 24.70 | 24.85 | 24.85 | qfq | 3,337,970 | 83,612,179 | -0.72% |
| 2025-07-30 | 25.38 | 25.40 | 24.85 | 25.03 | 25.03 | qfq | 4,263,400 | 107,111,618 | -1.80% |
| 2025-07-29 | 25.40 | 26.12 | 25.30 | 25.49 | 25.49 | qfq | 8,132,870 | 208,684,538 | 1.43% |
| 2025-07-28 | 25.58 | 25.60 | 25.08 | 25.13 | 25.13 | qfq | 3,759,107 | 94,869,471 | -0.55% |
| 2025-07-25 | 24.73 | 25.40 | 24.73 | 25.27 | 25.27 | qfq | 5,331,310 | 134,099,386 | 1.73% |
| 2025-07-24 | 24.90 | 25.03 | 24.67 | 24.84 | 24.84 | qfq | 2,730,823 | 67,712,523 | -0.24% |
| 2025-07-23 | 24.80 | 25.18 | 24.61 | 24.90 | 24.90 | qfq | 4,594,346 | 114,657,392 | 0.36% |
| 2025-07-22 | 25.04 | 25.10 | 24.63 | 24.81 | 24.81 | qfq | 3,656,950 | 90,633,194 | -0.92% |
| 2025-07-21 | 25.19 | 25.25 | 24.91 | 25.04 | 25.04 | qfq | 3,626,480 | 90,762,762 | -0.60% |
| 2025-07-18 | 25.60 | 25.66 | 25.11 | 25.19 | 25.19 | qfq | 3,881,450 | 98,207,226 | -0.55% |
| 2025-07-17 | 24.39 | 25.50 | 24.32 | 25.33 | 25.33 | qfq | 7,804,820 | 195,860,605 | 3.85% |
| 2025-07-16 | 24.18 | 24.50 | 24.12 | 24.39 | 24.39 | qfq | 2,336,640 | 56,936,196 | 0.87% |
| 2025-07-15 | 24.36 | 24.56 | 23.96 | 24.18 | 24.18 | qfq | 3,606,310 | 87,160,008 | -1.55% |
| 2025-07-14 | 24.40 | 24.93 | 24.40 | 24.56 | 24.56 | qfq | 2,945,419 | 72,686,045 | 0.57% |
| 2025-07-11 | 24.35 | 24.56 | 24.09 | 24.42 | 24.42 | qfq | 2,734,900 | 66,566,397 | -0.25% |
| 2025-07-10 | 24.65 | 24.99 | 24.42 | 24.48 | 24.48 | qfq | 4,320,921 | 106,315,348 | 0.70% |
| 2025-07-09 | 24.60 | 24.75 | 24.28 | 24.31 | 24.31 | qfq | 2,332,300 | 57,087,501 | -0.41% |
| 2025-07-08 | 24.14 | 24.47 | 24.14 | 24.41 | 24.41 | qfq | 2,278,625 | 55,455,684 | 0.87% |
| 2025-07-07 | 24.16 | 24.29 | 24.08 | 24.20 | 24.20 | qfq | 2,023,100 | 48,874,954 | -0.45% |
| 2025-07-04 | 24.80 | 24.85 | 24.30 | 24.31 | 24.31 | qfq | 3,706,000 | 90,665,467 | -2.05% |
| 2025-07-03 | 24.80 | 25.05 | 24.73 | 24.82 | 24.82 | qfq | 2,587,938 | 64,374,691 | 0.08% |
| 2025-07-02 | 25.22 | 25.22 | 24.63 | 24.80 | 24.80 | qfq | 3,434,120 | 85,077,955 | -1.70% |
| 2025-07-01 | 24.60 | 25.58 | 24.48 | 25.23 | 25.23 | qfq | 6,045,603 | 151,295,992 | 2.69% |
| 2025-06-30 | 24.38 | 24.65 | 24.31 | 24.57 | 24.57 | qfq | 2,902,079 | 71,064,388 | 1.11% |
| 2025-06-27 | 24.29 | 24.51 | 24.16 | 24.30 | 24.30 | qfq | 2,717,645 | 66,165,255 | 0.41% |
| 2025-06-26 | 24.51 | 24.62 | 24.15 | 24.20 | 24.20 | qfq | 3,616,300 | 88,098,113 | -1.02% |
| 2025-06-25 | 24.46 | 24.80 | 24.20 | 24.45 | 24.45 | qfq | 3,931,250 | 95,906,963 | -0.24% |
| 2025-06-24 | 24.33 | 24.75 | 24.33 | 24.51 | 24.51 | qfq | 3,601,050 | 88,254,963 | 0.86% |
| 2025-06-23 | 24.03 | 24.31 | 23.91 | 24.30 | 24.30 | qfq | 2,981,750 | 72,081,986 | 0.54% |
| 2025-06-20 | 24.23 | 24.54 | 23.91 | 24.17 | 24.17 | qfq | 3,171,100 | 76,783,056 | -0.74% |
| 2025-06-19 | 24.86 | 24.98 | 24.20 | 24.35 | 24.35 | qfq | 4,431,820 | 108,800,399 | -2.01% |
| 2025-06-18 | 25.55 | 25.85 | 24.84 | 24.85 | 24.85 | qfq | 5,983,430 | 150,456,847 | -2.93% |
| 2025-06-17 | 26.18 | 26.28 | 25.46 | 25.60 | 25.60 | qfq | 5,258,635 | 135,649,919 | -2.36% |
| 2025-06-16 | 25.83 | 26.39 | 25.25 | 26.22 | 26.22 | qfq | 8,298,173 | 214,599,886 | 0.08% |
| 2025-06-13 | 26.60 | 26.60 | 25.55 | 26.20 | 26.20 | qfq | 13,385,456 | 349,168,102 | -1.69% |
| 2025-06-12 | 29.84 | 29.84 | 26.50 | 26.65 | 26.65 | qfq | 24,169,571 | 656,556,082 | -4.96% |
| 2025-06-11 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | qfq | 2,261,002 | 63,398,496 | 10.00% |
| 2025-06-04 | 25.10 | 25.85 | 24.66 | 25.49 | 25.49 | qfq | 9,319,501 | 236,228,446 | 1.19% |
| 2025-06-03 | 25.50 | 25.76 | 24.31 | 25.19 | 25.19 | qfq | 12,001,506 | 300,860,249 | 0.04% |
| 2025-05-30 | 26.18 | 26.30 | 25.00 | 25.18 | 25.18 | qfq | 15,839,125 | 403,240,165 | -4.77% |
| 2025-05-29 | 24.36 | 26.44 | 24.36 | 26.44 | 26.44 | qfq | 8,070,619 | 211,181,509 | 9.98% |
| 2025-05-28 | 24.57 | 24.58 | 23.98 | 24.04 | 24.04 | qfq | 4,750,298 | 114,563,332 | -1.80% |
| 2025-05-27 | 25.75 | 25.93 | 24.16 | 24.48 | 24.48 | qfq | 8,857,570 | 218,231,008 | -5.56% |
| 2025-05-26 | 25.29 | 26.00 | 25.21 | 25.92 | 25.92 | qfq | 4,452,450 | 114,491,431 | 2.45% |
| 2025-05-23 | 25.74 | 26.06 | 25.26 | 25.30 | 25.30 | qfq | 3,402,080 | 87,251,885 | -2.58% |
| 2025-05-22 | 25.71 | 26.48 | 25.71 | 25.97 | 25.97 | qfq | 5,201,343 | 135,696,788 | 0.23% |
| 2025-05-21 | 25.83 | 26.00 | 25.50 | 25.91 | 25.91 | qfq | 2,806,776 | 72,317,907 | -0.38% |
| 2025-05-20 | 25.60 | 26.12 | 25.26 | 26.01 | 26.01 | qfq | 4,538,455 | 117,119,410 | 1.64% |
| 2025-05-19 | 24.96 | 26.02 | 24.96 | 25.59 | 25.59 | qfq | 5,648,896 | 144,003,110 | 1.95% |
| 2025-05-16 | 23.61 | 25.33 | 23.28 | 25.10 | 25.10 | qfq | 8,674,219 | 213,101,517 | 6.36% |
| 2025-05-15 | 25.16 | 25.30 | 23.35 | 23.60 | 23.60 | qfq | 12,548,489 | 299,729,907 | -6.98% |
| 2025-05-14 | 26.16 | 26.50 | 25.20 | 25.37 | 25.37 | qfq | 7,190,391 | 186,288,646 | -3.76% |
| 2025-05-13 | 26.40 | 26.90 | 25.66 | 26.36 | 26.36 | qfq | 7,998,019 | 209,414,576 | 3.37% |
| 2025-05-12 | 26.00 | 26.20 | 25.22 | 25.50 | 25.50 | qfq | 4,811,350 | 122,567,744 | -1.28% |
| 2025-05-09 | 25.40 | 25.92 | 25.16 | 25.83 | 25.83 | qfq | 5,574,789 | 143,026,260 | 2.01% |
| 2025-05-08 | 24.85 | 25.76 | 24.80 | 25.32 | 25.32 | qfq | 5,551,640 | 140,829,115 | 0.84% |
| 2025-05-07 | 24.88 | 25.20 | 24.20 | 25.11 | 25.11 | qfq | 6,386,135 | 157,944,885 | 1.05% |
| 2025-05-06 | 23.88 | 24.89 | 23.88 | 24.85 | 24.85 | qfq | 5,887,459 | 143,782,031 | 4.06% |
| 2025-04-30 | 22.92 | 24.05 | 22.92 | 23.88 | 23.88 | qfq | 5,538,842 | 131,648,573 | 4.05% |
| 2025-04-29 | 22.32 | 23.39 | 22.26 | 22.95 | 22.95 | qfq | 4,575,310 | 105,494,220 | 1.68% |
| 2025-04-28 | 21.25 | 23.25 | 21.03 | 22.57 | 22.57 | qfq | 8,957,425 | 201,168,387 | 1.44% |
| 2025-04-25 | 21.80 | 22.49 | 21.76 | 22.25 | 22.25 | qfq | 3,372,019 | 74,713,952 | 2.16% |
| 2025-04-24 | 21.94 | 22.24 | 21.65 | 21.78 | 21.78 | qfq | 3,281,531 | 71,892,555 | -0.73% |
| 2025-04-23 | 21.66 | 22.08 | 21.47 | 21.94 | 21.94 | qfq | 6,051,659 | 132,367,402 | 2.14% |
| 2025-04-22 | 20.39 | 21.60 | 20.26 | 21.48 | 21.48 | qfq | 5,895,769 | 123,365,583 | 5.40% |
| 2025-04-21 | 20.07 | 20.42 | 19.91 | 20.38 | 20.38 | qfq | 2,212,600 | 44,784,821 | 1.49% |
| 2025-04-18 | 20.03 | 20.20 | 19.85 | 20.08 | 20.08 | qfq | 1,694,800 | 33,864,170 | 0.25% |
| 2025-04-17 | 20.01 | 20.28 | 19.91 | 20.03 | 20.03 | qfq | 1,962,100 | 39,480,547 | 0.25% |
| 2025-04-16 | 20.40 | 20.55 | 19.81 | 19.98 | 19.98 | qfq | 2,915,200 | 58,655,340 | -2.54% |
| 2025-04-15 | 20.48 | 20.57 | 20.10 | 20.50 | 20.50 | qfq | 3,291,100 | 66,831,675 | -0.34% |
| 2025-04-14 | 20.65 | 21.25 | 20.44 | 20.57 | 20.57 | qfq | 5,387,019 | 111,775,086 | 3.31% |
| 2025-04-11 | 19.70 | 20.12 | 19.54 | 19.91 | 19.91 | qfq | 4,114,256 | 81,903,103 | 0.50% |
| 2025-04-10 | 19.98 | 20.33 | 19.74 | 19.81 | 19.81 | qfq | 6,224,338 | 124,595,630 | 1.49% |
| 2025-04-09 | 19.40 | 19.55 | 17.80 | 19.52 | 19.52 | qfq | 6,424,068 | 120,694,753 | -1.26% |
| 2025-04-08 | 21.90 | 21.90 | 19.74 | 19.77 | 19.77 | qfq | 10,010,346 | 202,500,839 | -9.85% |
| 2025-04-07 | 21.93 | 22.55 | 21.93 | 21.93 | 21.93 | qfq | 2,675,540 | 58,816,792 | -10.01% |
| 2025-04-03 | 24.92 | 25.26 | 24.04 | 24.37 | 24.37 | qfq | 3,795,387 | 93,249,888 | -2.52% |
| 2025-04-02 | 24.22 | 25.37 | 24.03 | 25.00 | 25.00 | qfq | 4,561,809 | 113,930,238 | 3.18% |
| 2025-04-01 | 24.30 | 24.63 | 24.17 | 24.23 | 24.23 | qfq | 2,726,320 | 66,271,479 | -0.08% |
| 2025-03-31 | 25.15 | 25.30 | 24.02 | 24.25 | 24.25 | qfq | 5,446,160 | 133,219,024 | -9.99% |
| 2025-03-28 | 26.86 | 27.16 | 26.65 | 26.94 | 25.67 | qfq | 5,246,400 | 140,887,106 | 0.11% |
| 2025-03-27 | 26.16 | 27.14 | 25.91 | 26.91 | 25.64 | qfq | 5,614,480 | 149,544,758 | 2.59% |
| 2025-03-26 | 25.92 | 26.43 | 25.89 | 26.23 | 25.00 | qfq | 2,237,819 | 58,667,149 | 0.85% |
| 2025-03-25 | 26.48 | 26.68 | 25.89 | 26.01 | 24.79 | qfq | 3,516,628 | 92,006,786 | -2.33% |
| 2025-03-24 | 26.65 | 26.94 | 25.96 | 26.63 | 25.38 | qfq | 3,837,020 | 101,604,735 | 0.00% |
| 2025-03-21 | 26.70 | 27.20 | 26.50 | 26.63 | 25.38 | qfq | 4,183,520 | 111,992,739 | -0.26% |
| 2025-03-20 | 26.89 | 27.06 | 26.56 | 26.70 | 25.44 | qfq | 3,185,100 | 85,375,640 | -0.74% |
| 2025-03-19 | 27.20 | 27.21 | 26.61 | 26.90 | 25.63 | qfq | 3,430,300 | 92,246,967 | -1.21% |
| 2025-03-18 | 26.60 | 27.66 | 26.60 | 27.23 | 25.95 | qfq | 6,777,820 | 184,544,064 | 2.60% |
| 2025-03-17 | 26.70 | 26.81 | 26.41 | 26.54 | 25.29 | qfq | 2,919,890 | 77,484,328 | -0.15% |
| 2025-03-14 | 26.10 | 26.70 | 25.85 | 26.58 | 25.33 | qfq | 4,330,130 | 113,997,730 | 1.30% |
| 2025-03-13 | 26.68 | 26.86 | 25.88 | 26.24 | 25.00 | qfq | 4,306,900 | 112,691,037 | -1.91% |
| 2025-03-12 | 27.15 | 27.40 | 26.68 | 26.75 | 25.49 | qfq | 5,479,590 | 147,582,861 | -1.62% |
| 2025-03-11 | 26.30 | 27.21 | 26.30 | 27.19 | 25.91 | qfq | 4,039,730 | 108,812,326 | 0.70% |
| 2025-03-10 | 27.45 | 27.52 | 26.69 | 27.00 | 25.73 | qfq | 5,830,114 | 157,203,455 | -1.93% |
| 2025-03-07 | 27.61 | 28.04 | 27.36 | 27.53 | 26.23 | qfq | 8,240,721 | 228,528,997 | -0.25% |
| 2025-03-06 | 27.53 | 27.99 | 26.80 | 27.60 | 26.30 | qfq | 11,237,489 | 308,780,624 | 0.25% |
| 2025-03-05 | 26.10 | 27.53 | 26.10 | 27.53 | 26.23 | qfq | 11,843,066 | 319,696,374 | 4.44% |
| 2025-03-04 | 26.00 | 26.59 | 25.81 | 26.36 | 25.12 | qfq | 9,810,261 | 257,714,155 | 5.36% |
| 2025-03-03 | 24.63 | 26.10 | 24.61 | 25.02 | 23.84 | qfq | 5,426,610 | 137,680,392 | 1.34% |
| 2025-02-28 | 25.84 | 25.90 | 24.61 | 24.69 | 23.53 | qfq | 3,424,880 | 86,101,259 | -4.67% |
| 2025-02-27 | 26.03 | 26.21 | 25.29 | 25.90 | 24.68 | qfq | 4,433,410 | 114,143,338 | -0.50% |
| 2025-02-26 | 26.30 | 26.47 | 25.82 | 26.03 | 24.80 | qfq | 4,998,350 | 130,408,478 | -0.99% |
| 2025-02-25 | 26.17 | 26.56 | 26.00 | 26.29 | 25.05 | qfq | 3,786,080 | 99,756,464 | -1.05% |
| 2025-02-24 | 26.73 | 27.19 | 26.31 | 26.57 | 25.32 | qfq | 5,581,431 | 149,340,956 | 0.00% |
| 2025-02-21 | 26.50 | 26.69 | 26.11 | 26.57 | 25.32 | qfq | 4,199,640 | 111,121,842 | 0.95% |
| 2025-02-20 | 26.00 | 26.67 | 25.94 | 26.32 | 25.08 | qfq | 4,290,970 | 112,979,700 | 0.92% |
| 2025-02-19 | 25.93 | 26.20 | 25.74 | 26.08 | 24.85 | qfq | 4,514,800 | 117,294,966 | 1.09% |
| 2025-02-18 | 26.37 | 26.86 | 25.65 | 25.80 | 24.59 | qfq | 6,629,990 | 174,087,851 | -2.68% |
| 2025-02-17 | 25.98 | 27.34 | 25.97 | 26.51 | 25.26 | qfq | 10,291,388 | 274,683,804 | 3.72% |
| 2025-02-14 | 25.44 | 25.82 | 25.18 | 25.56 | 24.36 | qfq | 4,077,210 | 104,078,351 | 0.47% |
| 2025-02-13 | 26.00 | 26.00 | 25.30 | 25.44 | 24.24 | qfq | 4,672,233 | 119,418,038 | -2.04% |
| 2025-02-12 | 25.88 | 26.07 | 25.56 | 25.97 | 24.75 | qfq | 4,369,821 | 113,014,163 | 0.31% |
| 2025-02-11 | 26.00 | 26.25 | 25.50 | 25.89 | 24.67 | qfq | 6,411,125 | 166,111,478 | -0.15% |
| 2025-02-10 | 24.75 | 26.13 | 24.70 | 25.93 | 24.71 | qfq | 9,436,463 | 240,297,312 | 4.77% |
| 2025-02-07 | 24.61 | 25.05 | 24.31 | 24.75 | 23.59 | qfq | 5,682,003 | 140,105,980 | 0.61% |
| 2025-02-06 | 24.08 | 24.79 | 24.07 | 24.60 | 23.44 | qfq | 3,839,844 | 93,868,545 | 1.36% |
| 2025-02-05 | 23.92 | 24.55 | 23.91 | 24.27 | 23.13 | qfq | 3,503,104 | 84,979,637 | 2.66% |
| 2025-01-27 | 23.63 | 24.23 | 23.60 | 23.64 | 22.53 | qfq | 2,877,270 | 68,829,718 | 0.00% |
| 2025-01-24 | 22.80 | 23.70 | 22.78 | 23.64 | 22.53 | qfq | 3,818,900 | 89,157,607 | 3.23% |
| 2025-01-23 | 23.19 | 23.36 | 22.88 | 22.90 | 21.82 | qfq | 2,605,300 | 60,353,870 | 0.04% |
| 2025-01-22 | 23.20 | 23.20 | 22.79 | 22.89 | 21.81 | qfq | 1,772,470 | 40,701,137 | -1.12% |
| 2025-01-21 | 23.20 | 23.29 | 22.80 | 23.15 | 22.06 | qfq | 2,223,703 | 51,217,971 | 0.09% |
| 2025-01-20 | 23.12 | 23.33 | 22.99 | 23.13 | 22.04 | qfq | 2,531,510 | 58,633,616 | 1.67% |
| 2025-01-17 | 22.50 | 22.89 | 22.50 | 22.75 | 21.68 | qfq | 1,912,081 | 43,482,577 | 0.26% |
| 2025-01-16 | 22.84 | 22.98 | 22.41 | 22.69 | 21.62 | qfq | 2,158,915 | 49,072,009 | 0.09% |
| 2025-01-15 | 22.87 | 22.94 | 22.60 | 22.67 | 21.60 | qfq | 2,121,876 | 48,310,500 | -1.13% |
| 2025-01-14 | 22.00 | 22.97 | 21.98 | 22.93 | 21.85 | qfq | 3,885,659 | 87,535,992 | 4.51% |
| 2025-01-13 | 21.90 | 22.00 | 21.20 | 21.94 | 20.91 | qfq | 3,095,426 | 67,047,029 | 0.09% |
| 2025-01-10 | 22.29 | 22.99 | 21.92 | 21.92 | 20.89 | qfq | 4,488,785 | 101,108,990 | -1.39% |
| 2025-01-09 | 21.99 | 22.53 | 21.99 | 22.23 | 21.18 | qfq | 2,422,100 | 54,085,177 | -0.09% |
| 2025-01-08 | 22.30 | 22.55 | 21.67 | 22.25 | 21.20 | qfq | 3,548,316 | 78,264,968 | -1.46% |
| 2025-01-07 | 22.12 | 22.58 | 22.01 | 22.58 | 21.52 | qfq | 1,996,175 | 44,573,552 | 2.45% |
| 2025-01-06 | 22.28 | 22.39 | 21.80 | 22.04 | 21.00 | qfq | 1,890,726 | 41,738,496 | -1.03% |
| 2025-01-03 | 23.01 | 23.17 | 22.24 | 22.27 | 21.22 | qfq | 2,928,642 | 66,362,197 | -3.01% |
| 2025-01-02 | 23.50 | 23.69 | 22.70 | 22.96 | 21.88 | qfq | 2,983,411 | 69,088,534 | -2.38% |
| 2024-12-31 | 24.54 | 24.60 | 23.45 | 23.52 | 22.41 | qfq | 5,332,870 | 127,409,579 | -3.92% |
| 2024-12-30 | 25.23 | 25.34 | 24.37 | 24.48 | 23.33 | qfq | 5,137,249 | 127,065,056 | -3.20% |
| 2024-12-27 | 25.19 | 25.59 | 24.98 | 25.29 | 24.10 | qfq | 3,212,548 | 81,542,531 | 0.44% |
| 2024-12-26 | 24.52 | 25.58 | 24.52 | 25.18 | 23.99 | qfq | 2,736,350 | 68,707,085 | 2.27% |
| 2024-12-25 | 24.90 | 24.95 | 24.08 | 24.62 | 23.46 | qfq | 2,891,546 | 70,703,877 | -1.32% |
| 2024-12-24 | 25.00 | 25.14 | 24.44 | 24.95 | 23.78 | qfq | 2,799,902 | 69,356,530 | 0.97% |
| 2024-12-23 | 26.01 | 26.09 | 24.67 | 24.71 | 23.55 | qfq | 4,510,880 | 113,683,027 | -5.29% |
| 2024-12-20 | 26.28 | 26.47 | 25.88 | 26.09 | 24.86 | qfq | 3,794,778 | 99,470,967 | -1.06% |
| 2024-12-19 | 25.06 | 26.53 | 24.97 | 26.37 | 25.13 | qfq | 5,903,487 | 153,403,640 | 4.19% |
| 2024-12-18 | 25.20 | 25.66 | 24.93 | 25.31 | 24.12 | qfq | 2,666,466 | 67,479,462 | 0.88% |
| 2024-12-17 | 26.01 | 26.08 | 25.04 | 25.09 | 23.91 | qfq | 4,366,273 | 111,202,405 | -4.05% |
| 2024-12-16 | 27.02 | 27.29 | 25.89 | 26.15 | 24.92 | qfq | 6,209,990 | 165,376,587 | -3.26% |
| 2024-12-13 | 26.75 | 27.48 | 26.49 | 27.03 | 25.76 | qfq | 8,119,350 | 218,987,009 | 0.07% |
| 2024-12-12 | 26.88 | 27.29 | 26.51 | 27.01 | 25.74 | qfq | 6,059,503 | 162,866,201 | 1.27% |
| 2024-12-11 | 26.64 | 26.84 | 26.33 | 26.67 | 25.41 | qfq | 5,514,070 | 146,398,990 | 0.23% |
| 2024-12-10 | 27.39 | 27.70 | 26.61 | 26.61 | 25.36 | qfq | 10,455,690 | 283,125,725 | -0.67% |
| 2024-12-09 | 26.75 | 28.70 | 26.62 | 26.79 | 25.53 | qfq | 9,435,194 | 258,572,840 | 0.41% |
| 2024-12-06 | 26.68 | 26.97 | 26.19 | 26.68 | 25.42 | qfq | 5,389,763 | 143,336,988 | 0.00% |
| 2024-12-05 | 26.29 | 26.97 | 26.10 | 26.68 | 25.42 | qfq | 5,146,700 | 136,661,735 | 1.10% |
| 2024-12-04 | 27.49 | 27.49 | 26.31 | 26.39 | 25.15 | qfq | 6,166,660 | 165,660,748 | -4.21% |
| 2024-12-03 | 27.30 | 27.72 | 26.60 | 27.55 | 26.25 | qfq | 7,445,273 | 201,948,811 | 0.73% |
| 2024-12-02 | 26.87 | 27.89 | 26.66 | 27.35 | 26.06 | qfq | 8,159,815 | 222,030,553 | 1.79% |
| 2024-11-29 | 26.49 | 27.18 | 26.12 | 26.87 | 25.61 | qfq | 6,496,358 | 173,329,324 | 1.17% |
| 2024-11-28 | 27.00 | 27.47 | 26.46 | 26.56 | 25.31 | qfq | 6,166,876 | 165,305,957 | -1.99% |
| 2024-11-27 | 26.11 | 27.17 | 25.88 | 27.10 | 25.82 | qfq | 7,345,363 | 196,481,309 | 2.23% |
| 2024-11-26 | 27.51 | 27.60 | 26.41 | 26.51 | 25.26 | qfq | 11,504,211 | 309,257,694 | -5.15% |
| 2024-11-25 | 26.18 | 28.04 | 25.46 | 27.95 | 26.63 | qfq | 16,349,126 | 443,831,093 | 6.92% |
| 2024-11-22 | 27.10 | 27.55 | 25.92 | 26.14 | 24.91 | qfq | 9,147,897 | 245,656,291 | -4.25% |
| 2024-11-21 | 27.89 | 27.89 | 27.09 | 27.30 | 26.02 | qfq | 11,931,813 | 326,331,667 | -3.33% |
| 2024-11-20 | 26.47 | 29.07 | 26.09 | 28.24 | 26.91 | qfq | 19,365,224 | 532,550,580 | 5.65% |
| 2024-11-19 | 25.20 | 26.75 | 25.20 | 26.73 | 25.47 | qfq | 12,400,758 | 324,463,341 | 6.28% |
| 2024-11-18 | 25.61 | 26.22 | 24.25 | 25.15 | 23.97 | qfq | 8,550,315 | 215,773,387 | -1.80% |
| 2024-11-15 | 25.37 | 26.94 | 25.30 | 25.61 | 24.40 | qfq | 11,059,261 | 289,688,709 | 0.43% |
| 2024-11-14 | 25.95 | 26.12 | 25.40 | 25.50 | 24.30 | qfq | 5,740,291 | 147,330,758 | -1.70% |
| 2024-11-13 | 25.80 | 26.00 | 25.04 | 25.94 | 24.72 | qfq | 6,999,025 | 179,090,950 | 0.19% |
| 2024-11-12 | 26.92 | 27.09 | 25.46 | 25.89 | 24.67 | qfq | 11,923,260 | 314,412,534 | -3.86% |
| 2024-11-11 | 25.96 | 27.45 | 25.81 | 26.93 | 25.66 | qfq | 13,644,561 | 364,637,820 | 2.67% |
| 2024-11-08 | 25.80 | 26.45 | 25.59 | 26.23 | 25.00 | qfq | 12,307,784 | 320,743,398 | 1.75% |
| 2024-11-07 | 25.53 | 26.00 | 25.30 | 25.78 | 24.57 | qfq | 12,086,320 | 310,567,649 | 0.35% |
| 2024-11-06 | 26.14 | 26.29 | 25.25 | 25.69 | 24.48 | qfq | 16,096,574 | 414,482,096 | -0.50% |
| 2024-11-05 | 23.46 | 25.82 | 23.33 | 25.82 | 24.60 | qfq | 10,677,633 | 267,566,269 | 10.01% |
| 2024-11-04 | 22.90 | 23.47 | 22.90 | 23.47 | 22.37 | qfq | 4,449,774 | 103,423,840 | 1.91% |
| 2024-11-01 | 24.05 | 24.35 | 22.94 | 23.03 | 21.95 | qfq | 7,167,670 | 168,272,776 | -4.24% |
| 2024-10-31 | 24.50 | 24.50 | 23.67 | 24.05 | 22.92 | qfq | 11,506,811 | 276,034,610 | -2.79% |
| 2024-10-30 | 24.63 | 25.67 | 24.25 | 24.74 | 23.58 | qfq | 10,654,262 | 264,124,280 | -0.56% |
| 2024-10-29 | 24.48 | 26.48 | 24.48 | 24.88 | 23.71 | qfq | 16,994,943 | 432,924,263 | 3.07% |
| 2024-10-28 | 24.14 | 24.46 | 23.70 | 24.14 | 23.00 | qfq | 7,790,698 | 187,038,087 | 0.50% |
| 2024-10-25 | 23.99 | 24.56 | 23.51 | 24.02 | 22.89 | qfq | 8,855,280 | 212,356,289 | 1.05% |
| 2024-10-24 | 23.98 | 24.35 | 23.34 | 23.77 | 22.65 | qfq | 7,217,017 | 171,755,695 | -0.08% |
| 2024-10-23 | 23.48 | 24.38 | 23.15 | 23.79 | 22.67 | qfq | 9,448,892 | 224,373,246 | 2.10% |
| 2024-10-22 | 23.60 | 23.93 | 23.08 | 23.30 | 22.20 | qfq | 7,099,227 | 165,569,572 | -1.27% |
| 2024-10-21 | 22.73 | 24.00 | 22.69 | 23.60 | 22.49 | qfq | 9,093,337 | 212,517,022 | 4.61% |
| 2024-10-18 | 21.90 | 22.99 | 21.88 | 22.56 | 21.50 | qfq | 7,306,644 | 163,510,099 | 2.13% |
| 2024-10-17 | 22.22 | 22.61 | 22.04 | 22.09 | 21.05 | qfq | 4,817,536 | 107,582,668 | -0.18% |
| 2024-10-16 | 22.20 | 22.54 | 21.95 | 22.13 | 21.09 | qfq | 4,179,948 | 92,748,954 | -1.60% |
| 2024-10-15 | 23.28 | 23.66 | 22.38 | 22.49 | 21.43 | qfq | 6,685,500 | 153,177,991 | -3.89% |
| 2024-10-14 | 23.40 | 23.50 | 22.40 | 23.40 | 22.30 | qfq | 5,439,777 | 125,714,966 | 0.73% |
| 2024-10-11 | 24.27 | 24.41 | 22.91 | 23.23 | 22.14 | qfq | 4,584,973 | 107,985,968 | -4.44% |
| 2024-10-10 | 24.87 | 25.48 | 24.31 | 24.31 | 23.17 | qfq | 4,815,556 | 119,598,459 | -0.90% |
| 2024-10-09 | 26.11 | 26.65 | 24.43 | 24.53 | 23.38 | qfq | 7,953,192 | 202,532,123 | -7.89% |
| 2024-10-08 | 26.51 | 27.60 | 25.59 | 26.63 | 25.38 | qfq | 9,974,280 | 265,988,760 | 6.14% |
| 2024-09-30 | 23.99 | 25.32 | 23.30 | 25.09 | 23.91 | qfq | 6,278,149 | 153,155,119 | 8.43% |
| 2024-09-27 | 22.55 | 23.73 | 22.55 | 23.14 | 22.05 | qfq | 4,784,706 | 110,139,456 | 4.09% |
| 2024-09-26 | 21.45 | 22.23 | 21.25 | 22.23 | 21.18 | qfq | 2,293,965 | 49,917,435 | 3.44% |
| 2024-09-25 | 21.62 | 22.26 | 21.46 | 21.49 | 20.48 | qfq | 2,552,854 | 55,871,280 | 0.33% |
| 2024-09-24 | 20.81 | 21.51 | 20.62 | 21.42 | 20.41 | qfq | 2,383,015 | 50,380,718 | 3.48% |
| 2024-09-23 | 20.63 | 20.98 | 20.44 | 20.70 | 19.73 | qfq | 1,233,765 | 25,600,807 | 0.39% |
| 2024-09-20 | 20.76 | 20.77 | 20.41 | 20.62 | 19.65 | qfq | 1,144,400 | 23,551,163 | -0.34% |
| 2024-09-19 | 20.59 | 21.05 | 20.37 | 20.69 | 19.72 | qfq | 1,567,429 | 32,518,439 | 0.58% |
| 2024-09-18 | 20.80 | 20.85 | 20.10 | 20.57 | 19.60 | qfq | 1,618,400 | 33,056,800 | -0.82% |
| 2024-09-13 | 21.17 | 21.20 | 20.72 | 20.74 | 19.76 | qfq | 1,356,150 | 28,358,786 | -1.66% |
| 2024-09-12 | 21.15 | 21.70 | 21.02 | 21.09 | 20.10 | qfq | 1,288,565 | 27,481,525 | -1.22% |
| 2024-09-11 | 21.50 | 21.65 | 21.23 | 21.35 | 20.35 | qfq | 1,318,300 | 28,256,793 | -0.70% |
| 2024-09-10 | 21.28 | 21.64 | 20.71 | 21.50 | 20.49 | qfq | 1,647,050 | 34,752,811 | 1.18% |
| 2024-09-09 | 21.90 | 21.90 | 21.13 | 21.25 | 20.25 | qfq | 2,053,200 | 44,122,523 | -2.97% |
| 2024-09-06 | 22.46 | 22.50 | 21.84 | 21.90 | 20.87 | qfq | 1,757,470 | 38,725,292 | -2.36% |
| 2024-09-05 | 22.02 | 22.56 | 21.68 | 22.43 | 21.37 | qfq | 2,443,370 | 54,291,511 | 2.05% |
| 2024-09-04 | 22.05 | 22.12 | 21.66 | 21.98 | 20.95 | qfq | 2,723,900 | 59,774,120 | -1.04% |
| 2024-09-03 | 21.93 | 22.45 | 21.76 | 22.21 | 21.16 | qfq | 2,635,770 | 58,383,040 | 1.79% |
| 2024-09-02 | 21.93 | 22.85 | 21.82 | 21.82 | 20.79 | qfq | 4,980,300 | 110,802,290 | 1.68% |
| 2024-08-30 | 21.02 | 21.87 | 20.92 | 21.46 | 20.45 | qfq | 2,633,100 | 56,501,979 | 2.83% |
| 2024-08-29 | 20.66 | 21.03 | 20.33 | 20.87 | 19.89 | qfq | 1,602,300 | 33,352,099 | 1.85% |
| 2024-08-28 | 20.18 | 20.52 | 20.02 | 20.49 | 19.53 | qfq | 1,129,644 | 22,969,887 | 0.44% |
| 2024-08-27 | 21.11 | 21.30 | 20.18 | 20.40 | 19.44 | qfq | 2,003,324 | 41,099,522 | -2.06% |
| 2024-08-26 | 20.87 | 20.93 | 20.53 | 20.83 | 19.85 | qfq | 973,923 | 20,234,235 | 0.43% |
| 2024-08-23 | 20.52 | 20.95 | 20.33 | 20.74 | 19.76 | qfq | 1,401,700 | 29,002,173 | 0.73% |
| 2024-08-22 | 20.98 | 21.18 | 20.46 | 20.59 | 19.62 | qfq | 1,922,700 | 39,943,314 | -1.67% |
| 2024-08-21 | 20.99 | 21.16 | 20.78 | 20.94 | 19.95 | qfq | 871,550 | 18,292,273 | -0.24% |
| 2024-08-20 | 21.61 | 21.70 | 20.91 | 20.99 | 20.00 | qfq | 1,317,000 | 27,854,775 | -2.87% |
| 2024-08-19 | 21.84 | 22.16 | 21.46 | 21.61 | 20.59 | qfq | 1,461,050 | 31,710,237 | -1.14% |
| 2024-08-16 | 21.54 | 22.10 | 21.54 | 21.86 | 20.83 | qfq | 1,743,250 | 38,096,837 | 1.34% |
| 2024-08-15 | 21.43 | 21.96 | 21.16 | 21.57 | 20.55 | qfq | 2,208,800 | 47,721,015 | 0.33% |
| 2024-08-14 | 22.05 | 22.20 | 20.50 | 21.50 | 20.49 | qfq | 3,821,100 | 82,112,259 | -2.63% |
| 2024-08-13 | 21.79 | 22.08 | 21.68 | 22.08 | 21.04 | qfq | 1,214,170 | 26,561,770 | 1.19% |
| 2024-08-12 | 21.98 | 22.12 | 21.55 | 21.82 | 20.79 | qfq | 2,135,800 | 46,766,202 | -0.73% |
| 2024-08-09 | 22.71 | 22.84 | 21.98 | 21.98 | 20.95 | qfq | 2,725,400 | 60,622,321 | -2.74% |
| 2024-08-08 | 22.46 | 22.96 | 22.08 | 22.60 | 21.54 | qfq | 3,337,640 | 74,824,087 | -1.01% |
| 2024-08-07 | 23.30 | 24.13 | 22.65 | 22.83 | 21.76 | qfq | 6,445,513 | 150,360,624 | -1.30% |
| 2024-08-06 | 21.88 | 23.26 | 21.50 | 23.13 | 22.04 | qfq | 6,809,689 | 152,710,767 | 5.86% |
| 2024-08-05 | 21.55 | 22.86 | 21.21 | 21.85 | 20.82 | qfq | 6,041,353 | 133,828,645 | 1.16% |
| 2024-08-02 | 22.56 | 22.57 | 21.40 | 21.60 | 20.58 | qfq | 3,278,523 | 71,820,561 | -4.38% |
| 2024-08-01 | 22.23 | 22.80 | 21.95 | 22.59 | 21.53 | qfq | 5,453,485 | 121,721,406 | 1.85% |
| 2024-07-31 | 20.20 | 22.18 | 20.15 | 22.18 | 21.14 | qfq | 4,932,660 | 106,203,475 | 10.02% |
| 2024-07-30 | 20.74 | 20.74 | 20.09 | 20.16 | 19.21 | qfq | 1,906,820 | 38,670,555 | -3.12% |
| 2024-07-29 | 20.01 | 20.85 | 19.76 | 20.81 | 19.83 | qfq | 2,502,761 | 51,212,029 | 4.42% |
| 2024-07-26 | 19.34 | 19.98 | 19.34 | 19.93 | 18.99 | qfq | 1,647,882 | 32,571,890 | 3.10% |
| 2024-07-25 | 19.44 | 19.65 | 19.11 | 19.33 | 18.42 | qfq | 1,470,900 | 28,465,450 | -1.07% |
| 2024-07-24 | 20.00 | 20.15 | 19.45 | 19.54 | 18.62 | qfq | 2,148,750 | 42,194,389 | -2.30% |
| 2024-07-23 | 20.42 | 20.58 | 20.00 | 20.00 | 19.06 | qfq | 2,319,231 | 47,005,809 | -2.68% |
| 2024-07-22 | 20.29 | 20.85 | 20.18 | 20.55 | 19.58 | qfq | 2,042,971 | 41,786,996 | 1.53% |
| 2024-07-19 | 20.29 | 20.60 | 20.17 | 20.24 | 19.29 | qfq | 1,685,300 | 34,387,526 | -0.93% |
| 2024-07-18 | 20.57 | 20.60 | 19.94 | 20.43 | 19.47 | qfq | 3,513,976 | 70,844,979 | -1.26% |
| 2024-07-17 | 21.98 | 22.06 | 20.56 | 20.69 | 19.72 | qfq | 3,534,966 | 74,217,154 | -5.61% |
| 2024-07-16 | 22.09 | 22.34 | 21.60 | 21.92 | 20.89 | qfq | 1,669,348 | 36,467,994 | -0.99% |
| 2024-07-15 | 22.37 | 22.77 | 22.10 | 22.14 | 21.10 | qfq | 1,809,600 | 40,298,277 | -1.73% |
| 2024-07-12 | 22.69 | 22.77 | 22.47 | 22.53 | 21.47 | qfq | 1,590,890 | 35,930,863 | -0.97% |
| 2024-07-11 | 22.70 | 22.88 | 22.35 | 22.75 | 21.68 | qfq | 2,323,630 | 52,615,822 | 1.74% |
| 2024-07-10 | 22.84 | 22.88 | 22.25 | 22.36 | 21.31 | qfq | 2,527,290 | 56,976,589 | -2.14% |
| 2024-07-09 | 21.77 | 23.00 | 21.41 | 22.85 | 21.77 | qfq | 3,815,233 | 84,639,091 | 5.06% |
| 2024-07-08 | 21.20 | 22.48 | 21.20 | 21.75 | 20.73 | qfq | 4,156,166 | 90,752,699 | 2.50% |
| 2024-07-05 | 20.96 | 21.55 | 20.49 | 21.22 | 20.22 | qfq | 2,553,144 | 53,518,377 | 0.19% |
| 2024-07-04 | 22.52 | 22.59 | 21.16 | 21.18 | 19.78 | qfq | 3,048,494 | 66,236,283 | -6.12% |
| 2024-07-03 | 22.99 | 22.99 | 22.29 | 22.56 | 21.07 | qfq | 1,995,840 | 44,889,482 | -1.70% |
| 2024-07-02 | 23.08 | 23.26 | 22.87 | 22.95 | 21.43 | qfq | 1,807,010 | 41,614,862 | -0.56% |
| 2024-07-01 | 23.38 | 23.53 | 22.57 | 23.08 | 21.55 | qfq | 1,950,200 | 44,701,628 | -1.28% |
| 2024-06-28 | 23.00 | 24.19 | 22.53 | 23.38 | 21.83 | qfq | 2,700,800 | 63,442,425 | 1.87% |
| 2024-06-27 | 23.12 | 23.76 | 22.90 | 22.95 | 21.43 | qfq | 1,940,490 | 45,204,350 | -1.08% |
| 2024-06-26 | 22.04 | 23.20 | 21.98 | 23.20 | 21.66 | qfq | 2,117,420 | 47,839,411 | 5.17% |
| 2024-06-25 | 22.50 | 22.80 | 21.81 | 22.06 | 20.60 | qfq | 2,942,890 | 65,526,268 | -1.96% |
| 2024-06-24 | 23.82 | 23.86 | 22.45 | 22.50 | 21.01 | qfq | 2,825,268 | 64,965,595 | -5.46% |
| 2024-06-21 | 23.94 | 24.04 | 23.42 | 23.80 | 22.22 | qfq | 1,600,949 | 38,102,226 | -0.58% |
| 2024-06-20 | 24.38 | 24.67 | 23.89 | 23.94 | 22.36 | qfq | 1,627,290 | 39,399,693 | -2.01% |
| 2024-06-19 | 24.80 | 24.96 | 24.36 | 24.43 | 22.81 | qfq | 1,577,300 | 38,681,021 | -1.25% |
| 2024-06-18 | 24.47 | 25.30 | 24.47 | 24.74 | 23.10 | qfq | 3,458,745 | 85,880,226 | 1.77% |
| 2024-06-17 | 24.20 | 24.66 | 24.12 | 24.31 | 22.70 | qfq | 1,805,770 | 44,093,556 | 0.00% |
| 2024-06-14 | 24.12 | 24.36 | 23.84 | 24.31 | 22.70 | qfq | 1,563,900 | 37,716,130 | 0.62% |
| 2024-06-13 | 24.00 | 24.39 | 23.92 | 24.16 | 22.56 | qfq | 1,885,689 | 45,564,139 | 0.67% |
| 2024-06-12 | 23.90 | 24.24 | 23.71 | 24.00 | 22.41 | qfq | 1,897,253 | 45,592,074 | 0.50% |
| 2024-06-11 | 22.76 | 23.96 | 22.50 | 23.88 | 22.30 | qfq | 2,036,110 | 47,400,430 | 3.60% |
| 2024-06-07 | 23.04 | 23.39 | 22.70 | 23.05 | 21.52 | qfq | 1,803,230 | 41,516,285 | 1.14% |
| 2024-06-06 | 23.82 | 23.98 | 22.40 | 22.79 | 21.28 | qfq | 2,918,670 | 67,184,163 | -3.64% |
| 2024-06-05 | 23.95 | 24.21 | 23.62 | 23.65 | 22.08 | qfq | 1,953,190 | 46,748,251 | -1.34% |
| 2024-06-04 | 24.34 | 24.37 | 23.51 | 23.97 | 22.38 | qfq | 2,543,000 | 60,604,154 | -1.40% |
| 2024-06-03 | 24.65 | 24.99 | 24.02 | 24.31 | 22.70 | qfq | 2,572,378 | 62,790,272 | -1.58% |
| 2024-05-31 | 24.95 | 25.26 | 24.62 | 24.70 | 23.07 | qfq | 2,540,470 | 63,261,735 | -0.92% |
| 2024-05-30 | 24.50 | 25.05 | 24.12 | 24.93 | 23.28 | qfq | 2,253,980 | 55,782,164 | 1.51% |
| 2024-05-29 | 24.29 | 25.09 | 24.11 | 24.56 | 22.93 | qfq | 2,355,520 | 58,131,794 | 0.82% |
| 2024-05-28 | 24.65 | 25.08 | 24.28 | 24.36 | 22.75 | qfq | 2,614,240 | 64,362,668 | -2.13% |
| 2024-05-27 | 25.35 | 25.45 | 24.02 | 24.89 | 23.24 | qfq | 5,918,470 | 145,946,663 | -2.39% |
| 2024-05-24 | 26.40 | 26.70 | 25.49 | 25.50 | 23.81 | qfq | 4,515,600 | 117,656,584 | -3.95% |
| 2024-05-23 | 27.56 | 27.80 | 26.49 | 26.55 | 24.79 | qfq | 4,157,510 | 111,927,471 | -3.63% |
| 2024-05-22 | 27.17 | 27.68 | 26.87 | 27.55 | 25.73 | qfq | 5,407,248 | 148,155,512 | 1.66% |
| 2024-05-21 | 26.15 | 27.46 | 25.99 | 27.10 | 25.31 | qfq | 7,430,515 | 198,599,401 | 3.63% |
| 2024-05-20 | 26.82 | 26.82 | 25.80 | 26.15 | 24.42 | qfq | 7,617,500 | 198,877,659 | -0.76% |
| 2024-05-17 | 23.95 | 26.35 | 23.95 | 26.35 | 24.61 | qfq | 6,569,176 | 166,971,106 | 10.02% |
| 2024-05-16 | 23.70 | 24.28 | 23.70 | 23.95 | 22.36 | qfq | 1,661,813 | 39,922,380 | 0.84% |
| 2024-05-15 | 23.77 | 24.28 | 23.49 | 23.75 | 22.18 | qfq | 1,796,970 | 42,921,652 | -0.50% |
| 2024-05-14 | 22.89 | 24.08 | 22.87 | 23.87 | 22.29 | qfq | 3,078,900 | 72,919,398 | 4.28% |
| 2024-05-13 | 23.47 | 23.71 | 22.78 | 22.89 | 21.37 | qfq | 2,920,246 | 67,618,130 | -2.84% |
| 2024-05-10 | 24.06 | 24.23 | 23.47 | 23.56 | 22.00 | qfq | 2,469,376 | 58,463,024 | -2.24% |
| 2024-05-09 | 24.15 | 24.38 | 23.96 | 24.10 | 22.50 | qfq | 2,909,486 | 70,185,702 | -0.21% |
| 2024-05-08 | 24.95 | 25.12 | 24.00 | 24.15 | 22.55 | qfq | 2,577,934 | 62,879,970 | -3.59% |
| 2024-05-07 | 24.99 | 25.39 | 24.91 | 25.05 | 23.39 | qfq | 2,120,130 | 53,298,831 | -0.32% |
| 2024-05-06 | 24.80 | 25.27 | 24.70 | 25.13 | 23.47 | qfq | 2,584,722 | 64,678,297 | 2.15% |
| 2024-04-30 | 24.88 | 25.01 | 24.31 | 24.60 | 22.97 | qfq | 2,670,510 | 65,641,303 | -1.17% |
| 2024-04-29 | 24.38 | 25.09 | 24.18 | 24.89 | 23.24 | qfq | 2,915,040 | 72,381,229 | 1.84% |
| 2024-04-26 | 23.60 | 24.58 | 23.58 | 24.44 | 22.82 | qfq | 3,291,912 | 79,808,150 | 3.17% |
| 2024-04-25 | 23.76 | 24.18 | 23.60 | 23.69 | 22.12 | qfq | 2,492,490 | 59,566,306 | -0.80% |
| 2024-04-24 | 23.60 | 23.88 | 23.30 | 23.88 | 22.30 | qfq | 1,896,710 | 44,768,798 | 1.40% |
| 2024-04-23 | 23.18 | 23.65 | 22.99 | 23.55 | 21.99 | qfq | 1,895,080 | 44,218,759 | 2.44% |
| 2024-04-22 | 22.86 | 23.22 | 22.31 | 22.99 | 21.47 | qfq | 2,277,400 | 52,248,066 | -0.26% |
| 2024-04-19 | 23.30 | 23.39 | 22.59 | 23.05 | 21.52 | qfq | 1,707,536 | 39,169,529 | -1.41% |
| 2024-04-18 | 23.26 | 23.79 | 22.79 | 23.38 | 21.83 | qfq | 1,998,510 | 46,743,400 | 0.47% |
| 2024-04-17 | 22.35 | 23.42 | 22.35 | 23.27 | 21.73 | qfq | 2,416,720 | 55,824,121 | 5.58% |
| 2024-04-16 | 23.00 | 23.00 | 21.92 | 22.04 | 20.58 | qfq | 2,805,597 | 62,656,438 | -3.80% |
| 2024-04-15 | 23.81 | 24.09 | 22.50 | 22.91 | 21.39 | qfq | 2,881,970 | 66,936,866 | -3.98% |
| 2024-04-12 | 24.00 | 24.60 | 23.86 | 23.86 | 22.28 | qfq | 1,784,050 | 43,093,142 | 0.13% |
| 2024-04-11 | 23.71 | 24.39 | 23.58 | 23.83 | 22.25 | qfq | 2,153,280 | 51,631,644 | 0.34% |
| 2024-04-10 | 24.88 | 24.88 | 23.53 | 23.75 | 22.18 | qfq | 2,367,733 | 56,649,135 | -4.12% |
| 2024-04-09 | 24.94 | 25.12 | 24.29 | 24.77 | 23.13 | qfq | 2,676,130 | 65,962,711 | -0.64% |
| 2024-04-08 | 25.68 | 25.70 | 24.90 | 24.93 | 23.28 | qfq | 1,809,300 | 45,664,965 | -3.41% |
| 2024-04-03 | 26.42 | 26.42 | 25.43 | 25.81 | 24.10 | qfq | 1,809,777 | 46,731,841 | -2.60% |
| 2024-04-02 | 26.82 | 27.08 | 26.29 | 26.50 | 24.75 | qfq | 2,169,310 | 57,701,002 | -1.01% |
| 2024-04-01 | 25.43 | 26.88 | 25.30 | 26.77 | 25.00 | qfq | 3,469,994 | 91,701,808 | 5.19% |
| 2024-03-29 | 25.78 | 25.78 | 25.00 | 25.45 | 23.77 | qfq | 2,017,900 | 51,063,876 | -1.36% |
| 2024-03-28 | 24.79 | 26.08 | 24.53 | 25.80 | 24.09 | qfq | 2,635,350 | 67,293,144 | 5.31% |
| 2024-03-27 | 25.79 | 25.84 | 24.42 | 24.50 | 22.88 | qfq | 3,069,776 | 77,214,791 | -4.67% |
| 2024-03-26 | 26.58 | 26.76 | 25.59 | 25.70 | 24.00 | qfq | 3,776,104 | 98,549,357 | -3.53% |
| 2024-03-25 | 27.90 | 28.22 | 26.50 | 26.64 | 24.88 | qfq | 4,124,971 | 112,837,686 | -5.50% |
| 2024-03-22 | 28.39 | 28.75 | 27.63 | 28.19 | 26.32 | qfq | 4,183,551 | 117,800,737 | -2.12% |
| 2024-03-21 | 27.76 | 29.32 | 27.76 | 28.80 | 26.89 | qfq | 5,254,405 | 150,915,756 | 3.04% |
| 2024-03-20 | 27.80 | 28.10 | 27.36 | 27.95 | 26.10 | qfq | 4,632,133 | 128,283,599 | 0.43% |
| 2024-03-19 | 27.21 | 28.58 | 27.04 | 27.83 | 25.99 | qfq | 5,728,890 | 159,821,063 | 2.66% |
| 2024-03-18 | 26.62 | 27.16 | 26.29 | 27.11 | 25.32 | qfq | 4,061,443 | 108,428,738 | 0.97% |
| 2024-03-15 | 25.99 | 26.98 | 25.63 | 26.85 | 25.07 | qfq | 3,976,432 | 104,856,920 | 3.27% |
| 2024-03-14 | 26.47 | 26.78 | 25.63 | 26.00 | 24.28 | qfq | 2,870,148 | 75,100,015 | -2.37% |
| 2024-03-13 | 26.95 | 27.02 | 26.27 | 26.63 | 24.87 | qfq | 3,934,111 | 104,975,841 | -1.19% |
| 2024-03-12 | 26.07 | 27.10 | 25.60 | 26.95 | 25.17 | qfq | 5,917,640 | 155,795,198 | 3.06% |
| 2024-03-11 | 26.20 | 26.40 | 25.62 | 26.15 | 24.42 | qfq | 3,520,340 | 91,600,501 | -1.36% |
| 2024-03-08 | 26.54 | 26.68 | 25.90 | 26.51 | 24.76 | qfq | 4,645,315 | 122,006,363 | -2.14% |
| 2024-03-07 | 26.21 | 28.30 | 26.21 | 27.09 | 25.30 | qfq | 7,112,176 | 193,874,212 | 3.99% |
| 2024-03-06 | 26.21 | 26.48 | 25.85 | 26.05 | 24.33 | qfq | 2,540,600 | 66,202,403 | -0.61% |
| 2024-03-05 | 26.69 | 26.69 | 25.60 | 26.21 | 24.48 | qfq | 3,330,660 | 87,018,223 | -2.09% |
| 2024-03-04 | 27.08 | 27.20 | 26.13 | 26.77 | 25.00 | qfq | 2,517,930 | 67,277,860 | 0.45% |
| 2024-03-01 | 26.11 | 26.85 | 26.00 | 26.65 | 24.89 | qfq | 3,222,380 | 84,940,633 | 2.26% |
| 2024-02-29 | 24.86 | 26.10 | 24.78 | 26.06 | 24.34 | qfq | 2,609,775 | 67,001,053 | 4.66% |
| 2024-02-28 | 27.11 | 27.51 | 24.81 | 24.90 | 23.25 | qfq | 3,562,800 | 93,598,031 | -8.12% |
| 2024-02-27 | 26.31 | 27.23 | 26.18 | 27.10 | 25.31 | qfq | 3,353,240 | 89,781,998 | 2.11% |
| 2024-02-26 | 25.85 | 27.06 | 25.38 | 26.54 | 24.78 | qfq | 2,929,743 | 77,110,825 | 3.07% |
| 2024-02-23 | 25.59 | 25.85 | 25.22 | 25.75 | 24.05 | qfq | 3,095,594 | 78,970,716 | 0.04% |
| 2024-02-22 | 25.54 | 26.05 | 25.00 | 25.74 | 24.04 | qfq | 2,324,952 | 59,467,635 | 0.51% |
| 2024-02-21 | 25.22 | 26.20 | 25.20 | 25.61 | 23.91 | qfq | 1,892,527 | 48,997,148 | 0.00% |
| 2024-02-20 | 24.96 | 26.04 | 24.58 | 25.61 | 23.91 | qfq | 2,337,418 | 59,960,786 | 1.19% |
| 2024-02-19 | 24.10 | 25.68 | 24.10 | 25.31 | 23.63 | qfq | 3,267,246 | 82,077,460 | 4.98% |
| 2024-02-08 | 21.68 | 24.20 | 21.67 | 24.11 | 22.51 | qfq | 4,465,807 | 104,383,188 | 9.59% |
| 2024-02-07 | 22.08 | 22.99 | 20.70 | 22.00 | 20.54 | qfq | 5,275,921 | 115,360,313 | 0.64% |
| 2024-02-06 | 19.81 | 22.17 | 18.80 | 21.86 | 20.41 | qfq | 4,667,279 | 95,966,531 | 8.49% |
| 2024-02-05 | 22.07 | 22.07 | 19.86 | 20.15 | 18.82 | qfq | 3,601,356 | 73,620,939 | -8.70% |
| 2024-02-02 | 23.20 | 23.70 | 20.81 | 22.07 | 20.61 | qfq | 3,359,392 | 74,893,272 | -4.54% |
| 2024-02-01 | 23.02 | 23.91 | 22.80 | 23.12 | 21.59 | qfq | 2,572,216 | 59,948,448 | -1.15% |
| 2024-01-31 | 24.65 | 24.65 | 23.32 | 23.39 | 21.84 | qfq | 2,651,600 | 63,600,657 | -5.15% |
| 2024-01-30 | 25.85 | 25.88 | 24.49 | 24.66 | 23.03 | qfq | 2,623,340 | 65,946,115 | -4.08% |
| 2024-01-29 | 26.87 | 27.20 | 25.35 | 25.71 | 24.01 | qfq | 3,119,370 | 81,160,446 | -4.32% |
| 2024-01-26 | 27.14 | 27.29 | 26.61 | 26.87 | 25.09 | qfq | 2,470,742 | 66,461,923 | -1.03% |
| 2024-01-25 | 26.77 | 27.35 | 26.27 | 27.15 | 25.35 | qfq | 2,233,000 | 60,231,476 | 1.65% |
| 2024-01-24 | 26.40 | 27.15 | 25.76 | 26.71 | 24.94 | qfq | 3,235,640 | 85,912,909 | 1.52% |
| 2024-01-23 | 25.70 | 26.50 | 25.27 | 26.31 | 24.57 | qfq | 3,063,362 | 79,351,053 | 1.78% |
| 2024-01-22 | 27.81 | 28.06 | 25.57 | 25.85 | 24.14 | qfq | 3,473,912 | 92,674,556 | -7.08% |
| 2024-01-19 | 27.99 | 28.63 | 27.66 | 27.82 | 25.98 | qfq | 2,645,392 | 74,474,933 | -0.54% |
| 2024-01-18 | 28.12 | 28.37 | 26.70 | 27.97 | 26.12 | qfq | 4,171,311 | 114,145,507 | -0.92% |
| 2024-01-17 | 29.06 | 29.38 | 28.20 | 28.23 | 26.36 | qfq | 1,789,947 | 51,501,625 | -3.29% |
| 2024-01-16 | 29.33 | 29.49 | 28.40 | 29.19 | 27.26 | qfq | 3,115,190 | 89,909,338 | -0.51% |
| 2024-01-15 | 29.85 | 29.87 | 29.17 | 29.34 | 27.40 | qfq | 2,359,150 | 69,434,730 | -1.68% |
| 2024-01-12 | 29.70 | 31.13 | 29.60 | 29.84 | 27.86 | qfq | 3,168,350 | 95,953,966 | 0.17% |
| 2024-01-11 | 29.32 | 30.03 | 29.21 | 29.79 | 27.82 | qfq | 1,837,292 | 54,594,085 | 1.05% |
| 2024-01-10 | 30.00 | 30.45 | 29.06 | 29.48 | 27.53 | qfq | 2,530,654 | 75,202,144 | -0.61% |
| 2024-01-09 | 30.06 | 30.49 | 29.23 | 29.66 | 27.70 | qfq | 2,229,510 | 66,406,416 | -0.44% |
| 2024-01-08 | 30.20 | 30.38 | 29.40 | 29.79 | 27.82 | qfq | 3,463,280 | 103,916,812 | 0.37% |
| 2024-01-05 | 30.98 | 30.98 | 29.60 | 29.68 | 27.72 | qfq | 3,737,600 | 112,491,205 | -4.17% |
| 2024-01-04 | 31.12 | 31.21 | 30.60 | 30.97 | 28.92 | qfq | 2,450,309 | 75,648,411 | -0.32% |
| 2024-01-03 | 31.50 | 32.52 | 30.50 | 31.07 | 29.01 | qfq | 4,158,571 | 130,407,071 | -1.99% |
| 2024-01-02 | 32.31 | 32.40 | 31.40 | 31.70 | 29.60 | qfq | 3,264,811 | 103,370,717 | -1.89% |
| 2023-12-29 | 30.13 | 32.62 | 30.11 | 32.31 | 30.17 | qfq | 6,466,230 | 204,740,220 | 6.63% |
| 2023-12-28 | 30.76 | 30.85 | 29.72 | 30.30 | 28.29 | qfq | 4,436,200 | 133,934,774 | -1.56% |
| 2023-12-27 | 29.51 | 31.09 | 29.51 | 30.78 | 28.74 | qfq | 4,780,200 | 145,326,830 | 4.30% |
| 2023-12-26 | 30.46 | 30.81 | 29.21 | 29.51 | 27.56 | qfq | 3,042,660 | 90,546,830 | -2.93% |
| 2023-12-25 | 29.58 | 30.63 | 28.33 | 30.40 | 28.39 | qfq | 6,415,422 | 189,300,667 | -1.90% |
| 2023-12-22 | 31.03 | 32.32 | 30.65 | 30.99 | 28.94 | qfq | 6,171,460 | 194,318,126 | -0.13% |
| 2023-12-21 | 30.48 | 31.66 | 30.10 | 31.03 | 28.98 | qfq | 3,621,770 | 111,365,016 | 1.07% |
| 2023-12-20 | 30.90 | 31.50 | 30.56 | 30.70 | 28.67 | qfq | 4,508,785 | 139,886,026 | -0.62% |
| 2023-12-19 | 30.60 | 31.14 | 30.20 | 30.89 | 28.85 | qfq | 3,683,450 | 113,290,705 | 0.95% |
| 2023-12-18 | 30.76 | 30.99 | 30.21 | 30.60 | 28.57 | qfq | 3,259,190 | 99,726,281 | -0.46% |
| 2023-12-15 | 31.59 | 31.65 | 30.41 | 30.74 | 28.71 | qfq | 5,118,437 | 157,626,075 | -2.78% |
| 2023-12-14 | 32.31 | 32.40 | 31.41 | 31.62 | 29.53 | qfq | 5,932,679 | 189,010,457 | -1.86% |
| 2023-12-13 | 32.72 | 33.27 | 32.18 | 32.22 | 30.09 | qfq | 6,778,660 | 220,780,038 | -3.48% |
| 2023-12-12 | 32.37 | 33.62 | 32.30 | 33.38 | 31.17 | qfq | 9,321,409 | 309,144,963 | 3.15% |
| 2023-12-11 | 32.10 | 32.55 | 31.30 | 32.36 | 30.22 | qfq | 8,215,280 | 262,752,603 | -0.64% |
| 2023-12-08 | 31.74 | 33.20 | 31.50 | 32.57 | 30.41 | qfq | 10,261,079 | 331,908,071 | 1.50% |
| 2023-12-07 | 31.60 | 33.60 | 31.06 | 32.09 | 29.97 | qfq | 17,298,277 | 558,796,356 | 2.66% |
| 2023-12-06 | 28.60 | 31.26 | 28.12 | 31.26 | 29.19 | qfq | 12,762,524 | 384,939,481 | 9.99% |
| 2023-12-05 | 29.26 | 29.74 | 28.42 | 28.42 | 26.54 | qfq | 6,892,570 | 198,822,806 | -4.73% |
| 2023-12-04 | 28.10 | 30.25 | 27.73 | 29.83 | 27.86 | qfq | 11,214,842 | 324,970,251 | 6.69% |
| 2023-12-01 | 27.00 | 28.11 | 26.90 | 27.96 | 26.11 | qfq | 4,877,020 | 134,611,537 | 2.79% |
| 2023-11-30 | 27.46 | 28.30 | 26.95 | 27.20 | 25.40 | qfq | 4,668,699 | 127,894,331 | -1.81% |
| 2023-11-29 | 27.50 | 28.58 | 27.14 | 27.70 | 25.87 | qfq | 6,410,950 | 178,792,882 | 0.58% |
| 2023-11-28 | 26.83 | 27.54 | 26.64 | 27.54 | 25.72 | qfq | 4,566,728 | 124,472,928 | 2.68% |
| 2023-11-27 | 27.10 | 27.26 | 26.75 | 26.82 | 25.04 | qfq | 3,037,515 | 81,741,254 | -1.07% |
| 2023-11-24 | 27.75 | 27.75 | 26.91 | 27.11 | 25.32 | qfq | 3,573,900 | 96,807,593 | -2.31% |
| 2023-11-23 | 27.49 | 27.79 | 27.12 | 27.75 | 25.91 | qfq | 3,963,481 | 109,127,861 | 1.09% |
| 2023-11-22 | 27.89 | 28.28 | 27.38 | 27.45 | 25.63 | qfq | 3,533,572 | 98,124,758 | -2.28% |
| 2023-11-21 | 28.38 | 28.65 | 27.96 | 28.09 | 26.23 | qfq | 4,960,859 | 140,290,881 | -1.09% |
| 2023-11-20 | 28.71 | 28.73 | 27.86 | 28.40 | 26.52 | qfq | 7,125,210 | 201,006,183 | -2.00% |
| 2023-11-17 | 29.40 | 29.48 | 28.49 | 28.98 | 27.06 | qfq | 7,048,379 | 203,588,171 | -1.76% |
| 2023-11-16 | 29.42 | 29.90 | 29.05 | 29.50 | 27.55 | qfq | 9,301,160 | 273,920,992 | -1.73% |
| 2023-11-15 | 28.93 | 30.79 | 28.82 | 30.02 | 28.03 | qfq | 15,102,553 | 450,179,363 | 7.25% |
| 2023-11-14 | 26.01 | 28.70 | 26.01 | 27.99 | 26.14 | qfq | 13,025,086 | 362,328,667 | 7.24% |
| 2023-11-13 | 25.87 | 26.53 | 25.84 | 26.10 | 24.37 | qfq | 2,877,970 | 75,142,719 | 1.28% |
| 2023-11-10 | 26.08 | 26.35 | 25.70 | 25.77 | 24.06 | qfq | 2,425,202 | 62,932,481 | -1.75% |
| 2023-11-09 | 26.73 | 27.08 | 26.10 | 26.23 | 24.49 | qfq | 2,651,040 | 70,116,863 | -1.87% |
| 2023-11-08 | 26.59 | 27.06 | 26.30 | 26.73 | 24.96 | qfq | 3,801,072 | 101,472,636 | 0.38% |
| 2023-11-07 | 26.65 | 26.75 | 26.11 | 26.63 | 24.87 | qfq | 4,609,390 | 121,749,015 | -0.11% |
| 2023-11-06 | 25.70 | 26.70 | 25.63 | 26.66 | 24.90 | qfq | 4,198,670 | 110,595,415 | 3.86% |
| 2023-11-03 | 25.41 | 25.87 | 25.36 | 25.67 | 23.97 | qfq | 4,178,930 | 106,989,046 | 0.59% |
| 2023-11-02 | 25.45 | 26.24 | 25.32 | 25.52 | 23.83 | qfq | 6,591,471 | 170,232,771 | -0.23% |
| 2023-11-01 | 24.38 | 26.11 | 24.11 | 25.58 | 23.89 | qfq | 7,809,299 | 199,390,075 | 1.71% |
| 2023-10-31 | 27.38 | 27.39 | 25.15 | 25.15 | 23.49 | qfq | 11,308,447 | 292,029,936 | -9.99% |
| 2023-10-30 | 26.26 | 28.11 | 26.26 | 27.94 | 26.09 | qfq | 9,745,026 | 266,411,589 | 5.35% |
| 2023-10-27 | 26.12 | 27.10 | 25.60 | 26.52 | 24.76 | qfq | 7,611,866 | 199,503,933 | 1.53% |
| 2023-10-26 | 26.42 | 26.80 | 25.91 | 26.12 | 24.39 | qfq | 5,193,390 | 136,793,800 | -2.17% |
| 2023-10-25 | 26.73 | 27.16 | 26.44 | 26.70 | 24.93 | qfq | 2,958,198 | 79,085,766 | 0.00% |
| 2023-10-24 | 26.89 | 27.71 | 26.10 | 26.70 | 24.93 | qfq | 4,759,723 | 127,993,196 | -0.04% |
| 2023-10-23 | 26.49 | 27.29 | 25.85 | 26.71 | 24.94 | qfq | 4,386,780 | 116,700,703 | 0.79% |
| 2023-10-20 | 27.58 | 27.64 | 26.43 | 26.50 | 24.75 | qfq | 3,592,698 | 96,256,214 | -3.50% |
| 2023-10-19 | 27.46 | 28.00 | 27.00 | 27.46 | 25.64 | qfq | 4,936,020 | 136,390,355 | -0.18% |
| 2023-10-18 | 28.54 | 28.54 | 27.13 | 27.51 | 25.69 | qfq | 5,885,250 | 162,653,417 | -4.01% |
| 2023-10-17 | 27.78 | 29.07 | 27.50 | 28.66 | 26.76 | qfq | 7,108,884 | 201,053,874 | 3.24% |
| 2023-10-16 | 27.32 | 27.86 | 27.30 | 27.76 | 25.92 | qfq | 6,932,430 | 191,364,889 | 1.65% |
| 2023-10-13 | 28.39 | 28.60 | 27.17 | 27.31 | 25.50 | qfq | 8,961,740 | 248,535,548 | -5.34% |
| 2023-10-12 | 27.79 | 29.30 | 27.67 | 28.85 | 26.94 | qfq | 9,473,216 | 271,734,952 | 3.89% |
| 2023-10-11 | 28.26 | 29.57 | 27.55 | 27.77 | 25.93 | qfq | 11,405,672 | 322,612,343 | -1.24% |
| 2023-10-10 | 27.12 | 28.26 | 26.65 | 28.12 | 26.26 | qfq | 11,155,242 | 309,312,196 | 3.42% |
| 2023-10-09 | 26.67 | 28.58 | 26.67 | 27.19 | 25.39 | qfq | 9,219,224 | 254,846,701 | 2.26% |
| 2023-09-28 | 26.00 | 26.75 | 25.98 | 26.59 | 24.83 | qfq | 7,066,463 | 186,992,860 | 1.33% |
| 2023-09-27 | 26.10 | 26.99 | 25.75 | 26.24 | 24.50 | qfq | 9,731,807 | 257,050,592 | 0.04% |
| 2023-09-26 | 25.72 | 26.39 | 25.51 | 26.23 | 24.49 | qfq | 7,814,461 | 203,679,546 | -0.53% |
| 2023-09-25 | 25.14 | 26.48 | 25.06 | 26.37 | 24.62 | qfq | 12,706,599 | 329,897,182 | 5.82% |
| 2023-09-22 | 23.90 | 25.15 | 23.90 | 24.92 | 23.27 | qfq | 7,621,520 | 188,645,054 | 4.14% |
| 2023-09-21 | 23.87 | 24.12 | 23.61 | 23.93 | 22.35 | qfq | 4,586,400 | 109,758,134 | 0.21% |
| 2023-09-20 | 24.11 | 24.44 | 23.70 | 23.88 | 22.30 | qfq | 4,134,885 | 99,329,584 | -1.20% |
| 2023-09-19 | 24.68 | 24.75 | 24.05 | 24.17 | 22.57 | qfq | 3,819,122 | 92,952,992 | -1.67% |
| 2023-09-18 | 24.47 | 24.78 | 24.00 | 24.58 | 22.95 | qfq | 5,677,011 | 138,980,273 | 0.99% |
| 2023-09-15 | 25.18 | 25.18 | 24.21 | 24.34 | 22.73 | qfq | 7,128,252 | 174,718,123 | -2.87% |
| 2023-09-14 | 25.20 | 25.56 | 24.70 | 25.06 | 23.40 | qfq | 5,947,049 | 148,559,599 | -0.52% |
| 2023-09-13 | 25.50 | 25.75 | 24.90 | 25.19 | 23.52 | qfq | 6,145,761 | 155,157,860 | -2.59% |
| 2023-09-12 | 25.06 | 26.20 | 25.06 | 25.86 | 24.15 | qfq | 9,322,554 | 240,150,752 | 2.90% |
| 2023-09-11 | 25.73 | 25.73 | 24.62 | 25.13 | 23.47 | qfq | 10,623,912 | 267,027,052 | -3.42% |
| 2023-09-08 | 25.78 | 26.26 | 25.16 | 26.02 | 24.30 | qfq | 10,483,663 | 268,461,508 | 0.35% |
| 2023-09-07 | 24.71 | 26.13 | 24.66 | 25.93 | 24.21 | qfq | 13,121,997 | 334,360,070 | 3.84% |
| 2023-09-06 | 24.10 | 25.16 | 24.07 | 24.97 | 23.32 | qfq | 10,728,208 | 265,257,973 | 2.93% |
| 2023-09-05 | 23.68 | 25.04 | 23.68 | 24.26 | 22.65 | qfq | 11,013,142 | 268,921,635 | 3.19% |
| 2023-09-04 | 23.47 | 23.80 | 23.10 | 23.51 | 21.95 | qfq | 8,052,564 | 188,599,976 | 0.21% |
| 2023-09-01 | 23.40 | 23.88 | 23.16 | 23.46 | 21.91 | qfq | 8,332,136 | 196,016,745 | -0.21% |
| 2023-08-31 | 23.14 | 23.76 | 22.95 | 23.51 | 21.95 | qfq | 12,542,401 | 293,500,588 | 1.91% |
| 2023-08-30 | 22.71 | 23.32 | 22.70 | 23.07 | 21.54 | qfq | 17,593,130 | 404,490,844 | 5.78% |
| 2023-08-29 | 19.79 | 21.81 | 19.67 | 21.81 | 20.37 | qfq | 10,452,405 | 222,291,850 | 9.98% |
| 2023-08-28 | 20.11 | 20.77 | 19.80 | 19.83 | 18.52 | qfq | 4,966,588 | 100,495,982 | 2.32% |
| 2023-08-25 | 19.80 | 20.02 | 19.35 | 19.38 | 18.10 | qfq | 3,974,365 | 78,174,750 | -2.12% |
| 2023-08-24 | 19.41 | 20.05 | 19.31 | 19.80 | 18.49 | qfq | 4,224,240 | 83,427,931 | 2.01% |
| 2023-08-23 | 19.24 | 19.85 | 18.98 | 19.41 | 18.13 | qfq | 2,797,266 | 54,306,326 | 0.36% |
| 2023-08-22 | 19.08 | 19.42 | 18.79 | 19.34 | 18.06 | qfq | 2,978,712 | 56,874,178 | 1.90% |
| 2023-08-21 | 19.01 | 19.44 | 18.97 | 18.98 | 17.72 | qfq | 1,983,825 | 37,982,549 | -0.63% |
| 2023-08-18 | 19.65 | 19.76 | 19.10 | 19.10 | 17.84 | qfq | 1,705,708 | 33,059,425 | -2.85% |
| 2023-08-17 | 19.30 | 19.73 | 19.20 | 19.66 | 18.36 | qfq | 1,498,850 | 29,239,959 | 1.60% |
| 2023-08-16 | 19.62 | 19.67 | 19.33 | 19.35 | 18.07 | qfq | 1,477,740 | 28,765,970 | -1.28% |
| 2023-08-15 | 19.89 | 19.92 | 19.49 | 19.60 | 18.30 | qfq | 1,388,700 | 27,373,682 | -1.51% |
| 2023-08-14 | 19.63 | 19.90 | 19.38 | 19.90 | 18.58 | qfq | 1,866,400 | 36,672,184 | 1.22% |
| 2023-08-11 | 20.16 | 20.30 | 19.64 | 19.66 | 18.36 | qfq | 1,850,230 | 36,838,486 | -2.24% |
| 2023-08-10 | 19.77 | 20.20 | 19.74 | 20.11 | 18.78 | qfq | 2,051,841 | 41,132,871 | 1.57% |
| 2023-08-09 | 20.25 | 20.29 | 19.79 | 19.80 | 18.49 | qfq | 2,767,617 | 55,200,707 | -2.46% |
| 2023-08-08 | 20.52 | 20.63 | 20.25 | 20.30 | 18.96 | qfq | 1,813,327 | 36,925,598 | -1.36% |
| 2023-08-07 | 20.70 | 20.98 | 20.51 | 20.58 | 19.22 | qfq | 2,516,937 | 52,015,774 | -0.72% |
| 2023-08-04 | 20.39 | 20.75 | 20.35 | 20.73 | 19.36 | qfq | 2,772,367 | 57,286,945 | 1.92% |
| 2023-08-03 | 20.30 | 20.41 | 20.23 | 20.34 | 18.99 | qfq | 1,005,770 | 20,449,018 | -0.05% |
| 2023-08-02 | 20.53 | 20.54 | 20.26 | 20.35 | 19.00 | qfq | 1,614,590 | 32,837,577 | -0.93% |
| 2023-08-01 | 20.36 | 20.59 | 20.22 | 20.54 | 19.18 | qfq | 1,904,338 | 38,891,454 | 0.93% |
| 2023-07-31 | 20.50 | 20.63 | 20.29 | 20.35 | 19.00 | qfq | 2,690,270 | 55,102,515 | -0.63% |
| 2023-07-28 | 20.40 | 20.62 | 20.15 | 20.48 | 19.12 | qfq | 1,441,865 | 29,436,434 | 0.44% |
| 2023-07-27 | 20.57 | 20.84 | 20.33 | 20.39 | 19.04 | qfq | 1,482,787 | 30,523,472 | -0.92% |
| 2023-07-26 | 20.95 | 20.95 | 20.53 | 20.58 | 19.22 | qfq | 1,749,489 | 36,140,898 | -1.77% |
| 2023-07-25 | 20.68 | 20.96 | 20.68 | 20.95 | 19.56 | qfq | 1,755,447 | 36,627,902 | 1.45% |
| 2023-07-24 | 20.42 | 20.81 | 20.18 | 20.65 | 19.28 | qfq | 1,567,477 | 32,329,295 | 1.03% |
| 2023-07-21 | 20.57 | 20.74 | 20.43 | 20.44 | 19.09 | qfq | 1,271,384 | 26,139,394 | -0.92% |
| 2023-07-20 | 21.29 | 21.29 | 20.58 | 20.63 | 19.26 | qfq | 1,735,999 | 36,161,537 | -2.60% |
| 2023-07-19 | 21.10 | 21.28 | 21.01 | 21.18 | 19.78 | qfq | 1,418,042 | 29,986,538 | 0.14% |
| 2023-07-18 | 21.40 | 21.41 | 21.08 | 21.15 | 19.75 | qfq | 1,786,643 | 37,892,018 | -0.52% |