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
*ST天箭002977.SZ
最近收盘价22.012026-07-17
最近交易日2026-07-17
成交量（股）1,023,280
成交额（元）23,144,004
日线记录726
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-18 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 23.15 | 23.38 | 21.68 | 22.01 | 22.01 | qfq | 1,023,280 | 23,144,004 | -4.92% |
| 2026-07-16 | 23.40 | 23.84 | 23.03 | 23.15 | 23.15 | qfq | 871,100 | 20,474,328 | -2.49% |
| 2026-07-15 | 23.03 | 23.91 | 23.03 | 23.74 | 23.74 | qfq | 949,000 | 22,378,047 | 1.76% |
| 2026-07-14 | 23.50 | 23.50 | 22.75 | 23.33 | 23.33 | qfq | 1,196,100 | 27,632,460 | -1.97% |
| 2026-07-13 | 24.13 | 24.47 | 22.70 | 23.80 | 23.80 | qfq | 2,441,495 | 57,049,161 | -1.24% |
| 2026-07-10 | 23.59 | 25.84 | 23.31 | 24.10 | 24.10 | qfq | 3,267,553 | 80,215,105 | 2.21% |
| 2026-07-09 | 24.39 | 24.40 | 23.23 | 23.58 | 23.58 | qfq | 2,439,924 | 57,854,858 | -3.40% |
| 2026-07-08 | 23.45 | 24.88 | 23.45 | 24.41 | 24.41 | qfq | 2,634,814 | 63,638,003 | 4.09% |
| 2026-07-07 | 25.00 | 25.31 | 23.26 | 23.45 | 23.45 | qfq | 3,565,715 | 85,238,614 | -9.25% |
| 2026-07-06 | 25.38 | 26.50 | 24.68 | 25.84 | 25.84 | qfq | 4,295,960 | 110,326,731 | 6.16% |
| 2026-07-03 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | qfq | 469,284 | 11,422,373 | 5.00% |
| 2026-07-02 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | qfq | 243,376 | 5,641,456 | 4.98% |
| 2026-07-01 | 22.00 | 22.08 | 21.68 | 22.08 | 22.08 | qfq | 511,896 | 11,276,532 | 4.99% |
| 2026-06-30 | 20.20 | 21.03 | 20.10 | 21.03 | 21.03 | qfq | 814,728 | 16,888,358 | 4.99% |
| 2026-06-29 | 20.99 | 21.09 | 19.97 | 20.03 | 20.03 | qfq | 2,083,736 | 42,023,436 | -4.71% |
| 2026-06-26 | 21.37 | 22.38 | 20.57 | 21.02 | 21.02 | qfq | 2,165,612 | 45,872,382 | -2.91% |
| 2026-06-25 | 22.55 | 22.90 | 21.65 | 21.65 | 21.65 | qfq | 1,308,200 | 28,578,179 | -5.00% |
| 2026-06-24 | 23.80 | 23.90 | 22.70 | 22.79 | 22.79 | qfq | 1,396,644 | 32,368,535 | -4.24% |
| 2026-06-23 | 23.50 | 24.80 | 23.42 | 23.80 | 23.80 | qfq | 1,094,376 | 26,322,509 | 0.38% |
| 2026-06-22 | 24.62 | 24.81 | 23.28 | 23.71 | 23.71 | qfq | 1,573,462 | 36,998,184 | -3.26% |
| 2026-06-18 | 25.50 | 25.50 | 24.32 | 24.51 | 24.51 | qfq | 1,318,620 | 32,838,337 | -4.00% |
| 2026-06-17 | 25.75 | 26.06 | 25.07 | 25.53 | 25.53 | qfq | 2,341,928 | 59,915,609 | 1.55% |
| 2026-06-16 | 24.81 | 25.14 | 24.64 | 25.14 | 25.14 | qfq | 527,868 | 13,200,513 | 5.01% |
| 2026-06-15 | 22.91 | 23.94 | 22.85 | 23.94 | 23.94 | qfq | 735,428 | 17,329,104 | 5.00% |
| 2026-06-12 | 23.18 | 23.45 | 22.68 | 22.80 | 22.80 | qfq | 1,500,172 | 34,653,277 | -0.35% |
| 2026-06-11 | 23.80 | 23.81 | 22.88 | 22.88 | 22.88 | qfq | 2,356,832 | 54,252,698 | -4.98% |
| 2026-06-10 | 25.01 | 25.34 | 24.08 | 24.08 | 24.08 | qfq | 1,580,000 | 38,455,397 | -5.01% |
| 2026-06-09 | 25.42 | 25.84 | 25.21 | 25.35 | 25.35 | qfq | 1,065,976 | 27,128,800 | -0.28% |
| 2026-06-08 | 25.50 | 26.15 | 25.10 | 25.42 | 25.42 | qfq | 1,551,460 | 39,714,266 | -2.19% |
| 2026-06-05 | 26.33 | 26.66 | 25.60 | 25.99 | 25.99 | qfq | 1,567,620 | 41,003,705 | -0.65% |
| 2026-06-04 | 26.63 | 26.87 | 25.91 | 26.16 | 26.16 | qfq | 1,840,556 | 48,274,437 | -2.90% |
| 2026-06-03 | 27.00 | 27.75 | 26.81 | 26.94 | 26.94 | qfq | 1,534,888 | 41,865,903 | -1.68% |
| 2026-06-02 | 27.59 | 27.85 | 27.05 | 27.40 | 27.40 | qfq | 1,445,032 | 39,539,234 | -0.87% |
| 2026-06-01 | 28.18 | 28.32 | 27.40 | 27.64 | 27.64 | qfq | 1,871,600 | 52,041,736 | -0.86% |
| 2026-05-29 | 27.93 | 28.56 | 27.75 | 27.88 | 27.88 | qfq | 2,476,364 | 69,666,918 | -0.99% |
| 2026-05-28 | 26.89 | 28.16 | 26.80 | 28.16 | 28.16 | qfq | 2,251,480 | 62,998,906 | 5.00% |
| 2026-05-27 | 27.27 | 27.40 | 26.49 | 26.82 | 26.82 | qfq | 1,628,692 | 43,578,807 | -1.14% |
| 2026-05-26 | 28.28 | 28.28 | 26.99 | 27.13 | 27.13 | qfq | 2,163,352 | 58,957,394 | -4.51% |
| 2026-05-25 | 28.42 | 29.22 | 27.69 | 28.41 | 28.41 | qfq | 1,736,124 | 49,070,804 | 0.07% |
| 2026-05-22 | 28.07 | 28.45 | 27.50 | 28.39 | 28.39 | qfq | 1,325,140 | 37,241,897 | 2.01% |
| 2026-05-21 | 29.30 | 29.32 | 27.83 | 27.83 | 27.83 | qfq | 2,492,144 | 70,978,980 | -4.98% |
| 2026-05-20 | 29.90 | 30.00 | 28.90 | 29.29 | 29.29 | qfq | 1,802,412 | 53,003,595 | -2.04% |
| 2026-05-19 | 29.30 | 30.15 | 29.30 | 29.90 | 29.90 | qfq | 1,740,044 | 51,779,448 | 1.49% |
| 2026-05-18 | 29.60 | 29.82 | 29.15 | 29.46 | 29.46 | qfq | 1,644,672 | 48,589,255 | -1.70% |
| 2026-05-15 | 30.10 | 30.48 | 29.30 | 29.97 | 29.97 | qfq | 2,608,060 | 77,848,421 | -1.71% |
| 2026-05-14 | 31.35 | 31.35 | 30.25 | 30.49 | 30.49 | qfq | 2,200,264 | 67,647,147 | -1.10% |
| 2026-05-13 | 29.89 | 31.20 | 29.80 | 30.83 | 30.83 | qfq | 2,728,957 | 83,567,553 | 2.32% |
| 2026-05-12 | 30.50 | 30.88 | 29.60 | 30.13 | 30.13 | qfq | 4,234,120 | 128,540,045 | 1.93% |
| 2026-05-11 | 28.59 | 29.56 | 28.56 | 29.56 | 29.56 | qfq | 1,268,772 | 37,245,878 | 5.01% |
| 2026-05-08 | 27.61 | 29.02 | 27.42 | 28.15 | 28.15 | qfq | 3,109,523 | 88,272,944 | 1.26% |
| 2026-05-07 | 26.90 | 27.86 | 26.80 | 27.80 | 27.80 | qfq | 2,754,352 | 75,838,318 | 2.66% |
| 2026-05-06 | 27.59 | 28.22 | 26.98 | 27.08 | 27.08 | qfq | 4,849,776 | 132,989,868 | -0.11% |
| 2026-04-30 | 25.65 | 27.11 | 25.56 | 27.11 | 27.11 | qfq | 5,782,776 | 153,121,056 | 5.00% |
| 2026-04-29 | 26.10 | 26.27 | 25.56 | 25.82 | 25.82 | qfq | 6,174,772 | 159,948,653 | -3.48% |
| 2026-04-28 | 27.22 | 27.99 | 26.15 | 26.75 | 26.75 | qfq | 13,320,104 | 359,002,428 | -2.83% |
| 2026-04-27 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | qfq | 459,700 | 12,655,541 | -5.00% |
| 2026-04-24 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | qfq | 650,600 | 18,854,388 | -5.01% |
| 2026-04-22 | 30.22 | 30.95 | 30.05 | 30.51 | 30.51 | qfq | 3,190,724 | 97,451,388 | 0.49% |
| 2026-04-21 | 30.66 | 30.93 | 30.04 | 30.36 | 30.36 | qfq | 2,277,412 | 69,043,273 | -0.30% |
| 2026-04-20 | 29.55 | 30.54 | 29.50 | 30.45 | 30.45 | qfq | 3,566,948 | 108,122,240 | 3.08% |
| 2026-04-17 | 29.88 | 30.45 | 29.17 | 29.54 | 29.54 | qfq | 2,527,900 | 74,901,149 | -0.87% |
| 2026-04-16 | 29.51 | 30.00 | 29.40 | 29.80 | 29.80 | qfq | 2,562,204 | 76,237,439 | -0.03% |
| 2026-04-15 | 28.91 | 30.30 | 28.82 | 29.81 | 29.81 | qfq | 3,825,028 | 113,778,497 | 2.94% |
| 2026-04-14 | 28.70 | 29.29 | 28.40 | 28.96 | 28.96 | qfq | 1,549,160 | 44,544,405 | 1.83% |
| 2026-04-13 | 27.70 | 28.54 | 27.50 | 28.44 | 28.44 | qfq | 2,110,072 | 59,461,633 | 2.49% |
| 2026-04-10 | 27.90 | 28.08 | 27.72 | 27.75 | 27.75 | qfq | 1,156,300 | 32,238,935 | 0.00% |
| 2026-04-09 | 28.14 | 28.14 | 27.50 | 27.75 | 27.75 | qfq | 1,463,900 | 40,651,039 | -1.42% |
| 2026-04-08 | 27.80 | 28.16 | 27.27 | 28.15 | 28.15 | qfq | 2,047,132 | 57,128,782 | 3.23% |
| 2026-04-07 | 26.47 | 27.31 | 26.40 | 27.27 | 27.27 | qfq | 1,445,940 | 39,071,455 | 2.44% |
| 2026-04-03 | 27.58 | 27.65 | 26.60 | 26.62 | 26.62 | qfq | 1,357,548 | 36,467,440 | -3.52% |
| 2026-04-02 | 27.63 | 27.96 | 27.30 | 27.59 | 27.59 | qfq | 1,526,844 | 42,139,675 | -0.72% |
| 2026-04-01 | 27.90 | 27.95 | 27.34 | 27.79 | 27.79 | qfq | 1,935,964 | 53,293,617 | 1.35% |
| 2026-03-31 | 27.30 | 28.06 | 27.18 | 27.42 | 27.42 | qfq | 2,815,036 | 78,018,939 | 0.85% |
| 2026-03-30 | 26.60 | 27.24 | 26.50 | 27.19 | 27.19 | qfq | 1,726,580 | 46,544,113 | 1.08% |
| 2026-03-27 | 26.14 | 26.95 | 26.00 | 26.90 | 26.90 | qfq | 1,798,578 | 47,890,895 | 2.32% |
| 2026-03-26 | 26.90 | 27.00 | 26.06 | 26.29 | 26.29 | qfq | 2,033,348 | 53,798,498 | -2.45% |
| 2026-03-25 | 26.80 | 27.15 | 26.64 | 26.95 | 26.95 | qfq | 2,769,908 | 74,383,938 | -0.11% |
| 2026-03-24 | 26.42 | 27.08 | 26.09 | 26.98 | 26.98 | qfq | 2,608,588 | 69,234,812 | 3.97% |
| 2026-03-23 | 26.80 | 27.50 | 25.32 | 25.95 | 25.95 | qfq | 2,772,892 | 73,479,079 | -4.63% |
| 2026-03-20 | 28.41 | 28.60 | 27.18 | 27.21 | 27.21 | qfq | 2,368,826 | 65,572,272 | -4.22% |
| 2026-03-19 | 29.00 | 29.15 | 28.21 | 28.41 | 28.41 | qfq | 1,975,178 | 56,550,240 | -3.10% |
| 2026-03-18 | 28.73 | 29.35 | 28.51 | 29.32 | 29.32 | qfq | 1,803,040 | 52,317,425 | 1.95% |
| 2026-03-17 | 28.98 | 29.70 | 28.70 | 28.76 | 28.76 | qfq | 2,424,744 | 70,870,734 | -0.76% |
| 2026-03-16 | 28.45 | 28.98 | 28.32 | 28.98 | 28.98 | qfq | 1,716,320 | 49,239,033 | 1.05% |
| 2026-03-13 | 28.99 | 29.12 | 28.61 | 28.68 | 28.68 | qfq | 1,881,936 | 54,257,828 | -1.51% |
| 2026-03-12 | 29.70 | 29.78 | 29.00 | 29.12 | 29.12 | qfq | 2,251,436 | 65,826,836 | -2.31% |
| 2026-03-11 | 30.19 | 30.36 | 29.71 | 29.81 | 29.81 | qfq | 1,834,368 | 54,824,827 | -1.23% |
| 2026-03-10 | 29.68 | 30.59 | 29.56 | 30.18 | 30.18 | qfq | 2,628,480 | 79,396,209 | 2.48% |
| 2026-03-09 | 29.60 | 29.79 | 28.91 | 29.45 | 29.45 | qfq | 2,684,277 | 78,615,486 | -2.00% |
| 2026-03-06 | 29.70 | 30.19 | 29.31 | 30.05 | 30.05 | qfq | 2,148,197 | 64,270,110 | 0.97% |
| 2026-03-05 | 30.46 | 30.46 | 29.52 | 29.76 | 29.76 | qfq | 2,751,405 | 82,113,819 | -0.97% |
| 2026-03-04 | 28.33 | 30.28 | 28.30 | 30.05 | 30.05 | qfq | 3,506,854 | 103,711,654 | 1.14% |
| 2026-03-03 | 32.61 | 32.61 | 29.65 | 29.71 | 29.71 | qfq | 7,878,280 | 242,568,159 | -9.78% |
| 2026-03-02 | 32.21 | 33.11 | 31.81 | 32.93 | 32.93 | qfq | 9,478,720 | 309,234,768 | 4.04% |
| 2026-02-27 | 31.56 | 31.95 | 31.42 | 31.65 | 31.65 | qfq | 2,331,676 | 73,908,682 | -0.03% |
| 2026-02-26 | 31.64 | 31.83 | 31.36 | 31.66 | 31.66 | qfq | 2,292,353 | 72,516,966 | 0.03% |
| 2026-02-25 | 31.20 | 31.65 | 31.06 | 31.65 | 31.65 | qfq | 2,654,272 | 83,641,369 | 1.31% |
| 2026-02-24 | 31.36 | 31.69 | 31.09 | 31.24 | 31.24 | qfq | 2,739,140 | 85,905,682 | -0.13% |
| 2026-02-13 | 31.44 | 31.84 | 31.20 | 31.28 | 31.28 | qfq | 2,883,744 | 90,875,848 | -0.51% |
| 2026-02-12 | 32.06 | 32.20 | 31.39 | 31.44 | 31.44 | qfq | 2,979,800 | 94,356,250 | -1.93% |
| 2026-02-11 | 32.21 | 32.67 | 31.73 | 32.06 | 32.06 | qfq | 3,144,512 | 101,351,588 | -0.43% |
| 2026-02-10 | 31.86 | 32.79 | 31.70 | 32.20 | 32.20 | qfq | 5,190,740 | 167,448,050 | 1.10% |
| 2026-02-09 | 31.49 | 31.96 | 31.09 | 31.85 | 31.85 | qfq | 4,544,780 | 143,235,168 | 3.11% |
| 2026-02-06 | 30.80 | 31.10 | 30.48 | 30.89 | 30.89 | qfq | 2,524,108 | 77,809,375 | 0.03% |
| 2026-02-05 | 30.58 | 31.30 | 30.34 | 30.88 | 30.88 | qfq | 3,131,124 | 96,860,342 | 0.39% |
| 2026-02-04 | 30.85 | 31.13 | 30.42 | 30.76 | 30.76 | qfq | 3,103,928 | 95,415,515 | -0.29% |
| 2026-02-03 | 30.59 | 30.99 | 30.39 | 30.85 | 30.85 | qfq | 3,195,704 | 98,103,227 | 1.85% |
| 2026-02-02 | 30.47 | 30.99 | 30.28 | 30.29 | 30.29 | qfq | 3,013,676 | 92,277,740 | -0.53% |
| 2026-01-30 | 30.12 | 30.59 | 29.85 | 30.45 | 30.45 | qfq | 3,844,776 | 116,131,312 | 0.86% |
| 2026-01-29 | 30.74 | 31.33 | 30.14 | 30.19 | 30.19 | qfq | 4,464,512 | 136,722,206 | -2.58% |
| 2026-01-28 | 31.82 | 31.91 | 30.92 | 30.99 | 30.99 | qfq | 3,948,052 | 123,110,507 | -2.61% |
| 2026-01-27 | 31.30 | 31.86 | 30.60 | 31.82 | 31.82 | qfq | 5,662,396 | 177,281,573 | 1.27% |
| 2026-01-26 | 33.00 | 33.13 | 31.18 | 31.42 | 31.42 | qfq | 6,981,741 | 223,155,730 | -5.16% |
| 2026-01-23 | 31.91 | 33.46 | 31.60 | 33.13 | 33.13 | qfq | 8,273,461 | 271,833,862 | 3.86% |
| 2026-01-22 | 31.32 | 32.08 | 30.97 | 31.90 | 31.90 | qfq | 6,464,660 | 204,617,573 | 1.85% |
| 2026-01-21 | 32.50 | 32.68 | 31.31 | 31.32 | 31.32 | qfq | 9,973,298 | 316,596,326 | -5.29% |
| 2026-01-20 | 33.81 | 34.97 | 32.62 | 33.07 | 33.07 | qfq | 13,401,028 | 448,978,882 | -5.97% |
| 2026-01-19 | 35.63 | 36.08 | 35.08 | 35.17 | 35.17 | qfq | 7,073,989 | 250,142,786 | -2.79% |
| 2026-01-16 | 35.50 | 37.60 | 34.71 | 36.18 | 36.18 | qfq | 10,675,789 | 384,230,607 | 3.14% |
| 2026-01-15 | 36.00 | 36.85 | 34.70 | 35.08 | 35.08 | qfq | 7,748,848 | 272,898,448 | -3.71% |
| 2026-01-14 | 36.20 | 37.55 | 35.72 | 36.43 | 36.43 | qfq | 11,359,808 | 416,193,492 | 0.14% |
| 2026-01-13 | 40.00 | 40.00 | 36.38 | 36.38 | 36.38 | qfq | 14,871,260 | 552,258,353 | -10.00% |
| 2026-01-12 | 39.29 | 40.98 | 38.56 | 40.42 | 40.42 | qfq | 18,030,133 | 718,307,476 | 4.82% |
| 2026-01-09 | 39.91 | 39.91 | 37.53 | 38.56 | 38.56 | qfq | 22,393,844 | 864,285,740 | 3.13% |
| 2026-01-08 | 33.89 | 37.39 | 33.67 | 37.39 | 37.39 | qfq | 16,608,855 | 601,743,014 | 10.00% |
| 2026-01-07 | 35.01 | 35.01 | 33.89 | 33.99 | 33.99 | qfq | 10,626,877 | 363,139,754 | -3.13% |
| 2026-01-06 | 35.51 | 35.71 | 34.52 | 35.09 | 35.09 | qfq | 18,028,540 | 633,167,227 | -3.36% |
| 2026-01-05 | 34.60 | 37.11 | 34.60 | 36.31 | 36.31 | qfq | 24,892,573 | 888,399,740 | 2.83% |
| 2025-12-31 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | qfq | 1,514,600 | 53,480,526 | -9.99% |
| 2025-12-30 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | qfq | 1,892,800 | 74,254,544 | -10.00% |
| 2025-12-29 | 43.30 | 44.24 | 42.80 | 43.59 | 43.59 | qfq | 9,544,202 | 415,323,044 | 0.09% |
| 2025-12-26 | 43.88 | 44.30 | 42.32 | 43.55 | 43.55 | qfq | 13,598,592 | 589,700,337 | 1.04% |
| 2025-12-25 | 40.88 | 43.50 | 40.80 | 43.10 | 43.10 | qfq | 12,107,264 | 518,515,096 | 3.98% |
| 2025-12-24 | 39.85 | 41.45 | 38.88 | 41.45 | 41.45 | qfq | 9,485,357 | 383,859,549 | 2.98% |
| 2025-12-23 | 42.00 | 42.71 | 39.85 | 40.25 | 40.25 | qfq | 10,361,632 | 426,554,853 | -4.58% |
| 2025-12-22 | 43.89 | 43.89 | 42.15 | 42.18 | 42.18 | qfq | 10,313,148 | 441,667,996 | -3.61% |
| 2025-12-19 | 44.07 | 45.80 | 43.00 | 43.76 | 43.76 | qfq | 15,438,642 | 678,662,869 | -0.70% |
| 2025-12-18 | 40.00 | 44.07 | 39.80 | 44.07 | 44.07 | qfq | 10,633,984 | 461,210,980 | 10.01% |
| 2025-12-17 | 42.50 | 42.50 | 39.65 | 40.06 | 40.06 | qfq | 9,515,288 | 383,146,497 | -6.55% |
| 2025-12-16 | 41.85 | 45.85 | 39.00 | 42.87 | 42.87 | qfq | 15,349,676 | 645,242,161 | 1.30% |
| 2025-12-15 | 41.64 | 43.00 | 39.88 | 42.32 | 42.32 | qfq | 11,436,365 | 476,934,687 | 0.88% |
| 2025-12-12 | 40.66 | 43.69 | 40.58 | 41.95 | 41.95 | qfq | 11,708,303 | 495,294,776 | 2.62% |
| 2025-12-11 | 42.13 | 42.66 | 40.67 | 40.88 | 40.88 | qfq | 10,201,537 | 422,518,824 | -5.02% |
| 2025-12-10 | 41.55 | 43.98 | 41.08 | 43.04 | 43.04 | qfq | 15,038,000 | 641,116,619 | 2.97% |
| 2025-12-09 | 43.97 | 44.10 | 41.49 | 41.80 | 41.80 | qfq | 19,351,832 | 820,938,591 | -5.88% |
| 2025-12-08 | 43.40 | 44.41 | 42.00 | 44.41 | 44.41 | qfq | 19,771,358 | 864,958,071 | 10.01% |
| 2025-12-05 | 36.50 | 40.37 | 36.50 | 40.37 | 40.37 | qfq | 7,636,158 | 303,309,971 | 10.00% |
| 2025-12-04 | 36.59 | 37.50 | 36.25 | 36.70 | 36.70 | qfq | 4,898,594 | 180,363,867 | -1.79% |
| 2025-12-03 | 38.01 | 39.12 | 36.66 | 37.37 | 37.37 | qfq | 7,952,834 | 299,868,080 | -2.66% |
| 2025-12-02 | 38.40 | 38.85 | 37.50 | 38.39 | 38.39 | qfq | 7,383,832 | 281,546,867 | -2.34% |
| 2025-12-01 | 37.70 | 39.45 | 37.70 | 39.31 | 39.31 | qfq | 11,482,592 | 446,961,111 | 3.64% |
| 2025-11-28 | 37.25 | 39.17 | 36.50 | 37.93 | 37.93 | qfq | 10,040,126 | 377,934,931 | -1.43% |
| 2025-11-27 | 37.00 | 40.00 | 35.50 | 38.48 | 38.48 | qfq | 13,354,536 | 501,505,208 | 1.45% |
| 2025-11-26 | 38.59 | 38.95 | 37.16 | 37.93 | 37.93 | qfq | 10,865,825 | 412,569,457 | -2.64% |
| 2025-11-25 | 39.87 | 42.10 | 38.48 | 38.96 | 38.96 | qfq | 18,723,561 | 745,066,764 | 1.78% |
| 2025-11-24 | 35.05 | 38.28 | 35.05 | 38.28 | 38.28 | qfq | 8,877,575 | 330,266,095 | 10.00% |
| 2025-11-21 | 34.47 | 35.83 | 34.25 | 34.80 | 34.80 | qfq | 6,118,033 | 214,161,746 | 1.02% |
| 2025-11-20 | 33.86 | 34.60 | 33.57 | 34.45 | 34.45 | qfq | 3,760,444 | 129,093,059 | 1.74% |
| 2025-11-19 | 33.47 | 34.11 | 33.20 | 33.86 | 33.86 | qfq | 2,859,441 | 96,553,586 | 1.20% |
| 2025-11-18 | 34.11 | 34.11 | 33.26 | 33.46 | 33.46 | qfq | 2,000,984 | 67,031,009 | -1.91% |
| 2025-11-17 | 33.50 | 34.80 | 33.50 | 34.11 | 34.11 | qfq | 3,930,104 | 134,465,357 | 3.65% |
| 2025-11-14 | 32.88 | 33.30 | 32.80 | 32.91 | 32.91 | qfq | 1,119,200 | 37,050,450 | -0.45% |
| 2025-11-13 | 32.96 | 33.33 | 32.92 | 33.06 | 33.06 | qfq | 961,916 | 31,865,614 | -0.03% |
| 2025-11-12 | 33.48 | 33.74 | 32.67 | 33.07 | 33.07 | qfq | 1,357,768 | 44,712,574 | -1.20% |
| 2025-11-11 | 33.87 | 34.00 | 33.42 | 33.47 | 33.47 | qfq | 1,066,412 | 35,874,257 | -1.18% |
| 2025-11-10 | 33.69 | 34.04 | 33.60 | 33.87 | 33.87 | qfq | 1,093,652 | 37,021,375 | 0.80% |
| 2025-11-07 | 33.77 | 33.77 | 33.37 | 33.60 | 33.60 | qfq | 1,023,456 | 34,319,338 | -0.56% |
| 2025-11-06 | 34.06 | 34.10 | 33.60 | 33.79 | 33.79 | qfq | 1,236,396 | 41,804,942 | -0.44% |
| 2025-11-05 | 33.72 | 34.10 | 33.53 | 33.94 | 33.94 | qfq | 953,300 | 32,327,221 | 0.30% |
| 2025-11-04 | 34.34 | 34.46 | 33.60 | 33.84 | 33.84 | qfq | 1,344,940 | 45,559,646 | -1.34% |
| 2025-11-03 | 33.60 | 34.47 | 33.59 | 34.30 | 34.30 | qfq | 2,172,588 | 74,172,880 | 2.08% |
| 2025-10-31 | 33.50 | 33.72 | 33.27 | 33.60 | 33.60 | qfq | 1,120,304 | 37,553,110 | 0.09% |
| 2025-10-30 | 33.92 | 34.15 | 33.53 | 33.57 | 33.57 | qfq | 1,460,992 | 49,407,200 | -1.00% |
| 2025-10-29 | 34.29 | 34.29 | 33.71 | 33.91 | 33.91 | qfq | 1,397,720 | 47,358,381 | -0.93% |
| 2025-10-28 | 34.02 | 34.42 | 33.78 | 34.23 | 34.23 | qfq | 1,471,316 | 50,299,336 | 0.62% |
| 2025-10-27 | 33.98 | 34.20 | 33.57 | 34.02 | 34.02 | qfq | 1,668,864 | 56,618,120 | 0.06% |
| 2025-10-24 | 32.80 | 34.49 | 32.80 | 34.00 | 34.00 | qfq | 2,572,152 | 87,380,458 | 1.40% |
| 2025-10-23 | 33.40 | 33.55 | 32.80 | 33.53 | 33.53 | qfq | 1,293,148 | 42,783,263 | 0.30% |
| 2025-10-22 | 33.98 | 34.00 | 33.36 | 33.43 | 33.43 | qfq | 1,285,152 | 43,192,069 | -1.68% |
| 2025-10-21 | 34.09 | 34.51 | 33.81 | 34.00 | 34.00 | qfq | 1,589,824 | 54,103,231 | -0.50% |
| 2025-10-20 | 33.78 | 34.56 | 33.78 | 34.17 | 34.17 | qfq | 1,306,108 | 44,623,024 | 1.70% |
| 2025-10-17 | 34.31 | 34.83 | 33.58 | 33.60 | 33.60 | qfq | 1,648,240 | 56,225,521 | -2.89% |
| 2025-10-16 | 34.97 | 35.27 | 34.29 | 34.60 | 34.60 | qfq | 1,931,408 | 67,082,192 | -0.69% |
| 2025-10-15 | 34.94 | 35.10 | 34.14 | 34.84 | 34.84 | qfq | 1,815,240 | 62,993,696 | -0.29% |
| 2025-10-14 | 35.84 | 35.89 | 34.81 | 34.94 | 34.94 | qfq | 3,111,880 | 109,872,025 | -2.51% |
| 2025-10-13 | 34.40 | 36.36 | 33.60 | 35.84 | 35.84 | qfq | 4,114,232 | 145,828,923 | 2.31% |
| 2025-10-10 | 35.18 | 35.50 | 34.91 | 35.03 | 35.03 | qfq | 2,329,504 | 81,986,435 | -0.60% |
| 2025-10-09 | 35.00 | 35.50 | 34.12 | 35.24 | 35.24 | qfq | 3,401,836 | 118,598,333 | 1.56% |
| 2025-09-30 | 33.83 | 34.89 | 33.83 | 34.70 | 34.70 | qfq | 3,122,284 | 107,747,107 | 2.45% |
| 2025-09-29 | 34.11 | 34.22 | 33.35 | 33.87 | 33.87 | qfq | 1,345,940 | 45,482,387 | -0.29% |
| 2025-09-26 | 33.91 | 34.40 | 33.53 | 33.97 | 33.97 | qfq | 2,237,540 | 76,346,794 | 0.24% |
| 2025-09-25 | 34.17 | 34.20 | 33.79 | 33.89 | 33.89 | qfq | 1,390,109 | 47,245,994 | -0.85% |
| 2025-09-24 | 33.43 | 34.25 | 33.12 | 34.18 | 34.18 | qfq | 1,900,940 | 64,475,792 | 1.67% |
| 2025-09-23 | 34.18 | 34.42 | 32.61 | 33.62 | 33.62 | qfq | 2,584,568 | 86,161,460 | -1.61% |
| 2025-09-22 | 33.87 | 34.23 | 33.66 | 34.17 | 34.17 | qfq | 1,549,692 | 52,626,436 | 0.89% |
| 2025-09-19 | 33.79 | 34.39 | 33.61 | 33.87 | 33.87 | qfq | 1,974,524 | 67,170,784 | 0.21% |
| 2025-09-18 | 34.41 | 34.57 | 33.50 | 33.80 | 33.80 | qfq | 2,997,096 | 102,258,422 | -1.57% |
| 2025-09-17 | 34.26 | 34.84 | 34.02 | 34.34 | 34.34 | qfq | 2,007,160 | 69,009,599 | 0.41% |
| 2025-09-16 | 33.96 | 34.26 | 33.81 | 34.20 | 34.20 | qfq | 1,832,845 | 62,534,602 | 0.71% |
| 2025-09-15 | 34.18 | 34.24 | 33.82 | 33.96 | 33.96 | qfq | 1,624,328 | 55,253,822 | -0.64% |
| 2025-09-12 | 34.19 | 34.47 | 34.07 | 34.18 | 34.18 | qfq | 2,240,868 | 76,809,440 | 0.00% |
| 2025-09-11 | 33.74 | 34.24 | 33.62 | 34.18 | 34.18 | qfq | 2,087,508 | 71,076,389 | 0.74% |
| 2025-09-10 | 33.85 | 34.42 | 33.85 | 33.93 | 33.93 | qfq | 2,080,368 | 70,915,288 | 0.27% |
| 2025-09-09 | 34.79 | 34.81 | 33.70 | 33.84 | 33.84 | qfq | 2,032,728 | 69,381,312 | -2.45% |
| 2025-09-08 | 34.55 | 34.84 | 34.20 | 34.69 | 34.69 | qfq | 2,407,968 | 83,115,982 | 1.05% |
| 2025-09-05 | 33.95 | 34.42 | 33.51 | 34.33 | 34.33 | qfq | 2,595,936 | 88,656,271 | 1.12% |
| 2025-09-04 | 35.29 | 35.51 | 33.33 | 33.95 | 33.95 | qfq | 4,147,460 | 143,317,675 | -3.77% |
| 2025-09-03 | 37.85 | 38.09 | 35.14 | 35.28 | 35.28 | qfq | 5,064,188 | 184,092,943 | -6.79% |
| 2025-09-02 | 38.84 | 39.02 | 37.11 | 37.85 | 37.85 | qfq | 4,663,383 | 175,962,305 | -2.92% |
| 2025-09-01 | 39.48 | 39.72 | 38.91 | 38.99 | 38.99 | qfq | 2,922,996 | 114,274,729 | -1.24% |
| 2025-08-29 | 39.65 | 40.00 | 39.06 | 39.48 | 39.48 | qfq | 3,049,220 | 120,196,082 | -1.13% |
| 2025-08-28 | 39.30 | 40.45 | 38.19 | 39.93 | 39.93 | qfq | 4,990,695 | 196,345,954 | 1.53% |
| 2025-08-27 | 40.67 | 40.67 | 39.00 | 39.33 | 39.33 | qfq | 5,514,768 | 220,761,683 | -3.29% |
| 2025-08-26 | 40.66 | 41.07 | 40.00 | 40.67 | 40.67 | qfq | 4,808,915 | 195,284,551 | -1.09% |
| 2025-08-25 | 41.22 | 41.39 | 40.50 | 41.12 | 41.12 | qfq | 6,574,708 | 268,967,980 | -0.02% |
| 2025-08-22 | 40.92 | 41.30 | 40.00 | 41.13 | 41.13 | qfq | 5,844,828 | 237,597,509 | 0.83% |
| 2025-08-21 | 41.30 | 41.49 | 40.42 | 40.79 | 40.79 | qfq | 7,608,341 | 311,436,980 | -0.05% |
| 2025-08-20 | 39.99 | 40.83 | 39.60 | 40.81 | 40.81 | qfq | 8,503,808 | 343,303,002 | 2.54% |
| 2025-08-19 | 40.17 | 40.48 | 39.50 | 39.80 | 39.80 | qfq | 4,106,376 | 163,747,844 | -1.00% |
| 2025-08-18 | 39.97 | 41.66 | 39.86 | 40.20 | 40.20 | qfq | 5,982,856 | 240,686,388 | 1.13% |
| 2025-08-15 | 38.89 | 39.97 | 38.78 | 39.75 | 39.75 | qfq | 5,398,535 | 212,763,464 | 1.66% |
| 2025-08-14 | 40.45 | 40.73 | 38.88 | 39.10 | 39.10 | qfq | 6,510,768 | 257,018,498 | -3.34% |
| 2025-08-13 | 40.20 | 40.98 | 39.92 | 40.45 | 40.45 | qfq | 6,331,516 | 256,812,105 | 0.65% |
| 2025-08-12 | 40.99 | 41.30 | 40.00 | 40.19 | 40.19 | qfq | 6,471,888 | 261,036,742 | -1.93% |
| 2025-08-11 | 41.22 | 41.41 | 40.78 | 40.98 | 40.98 | qfq | 5,490,548 | 225,325,919 | 0.12% |
| 2025-08-08 | 41.30 | 42.18 | 40.84 | 40.93 | 40.93 | qfq | 6,855,475 | 282,613,179 | -0.85% |
| 2025-08-07 | 41.51 | 41.84 | 40.48 | 41.28 | 41.28 | qfq | 10,246,555 | 422,770,598 | -2.06% |
| 2025-08-06 | 41.12 | 42.99 | 40.66 | 42.15 | 42.15 | qfq | 15,967,789 | 670,093,702 | 0.64% |
| 2025-08-05 | 40.12 | 43.26 | 39.72 | 41.88 | 41.88 | qfq | 20,998,504 | 878,633,013 | 6.48% |
| 2025-08-04 | 36.01 | 39.33 | 35.77 | 39.33 | 39.33 | qfq | 10,718,568 | 407,781,307 | 10.01% |
| 2025-08-01 | 36.10 | 36.45 | 35.28 | 35.75 | 35.75 | qfq | 3,389,856 | 121,311,794 | -1.19% |
| 2025-07-31 | 36.08 | 36.77 | 35.98 | 36.18 | 36.18 | qfq | 2,930,000 | 106,454,664 | -0.14% |
| 2025-07-30 | 36.88 | 37.28 | 35.90 | 36.23 | 36.23 | qfq | 4,231,156 | 154,776,345 | -1.52% |
| 2025-07-29 | 36.34 | 36.79 | 36.06 | 36.79 | 36.79 | qfq | 2,744,664 | 99,832,771 | 0.55% |
| 2025-07-28 | 35.88 | 36.78 | 35.87 | 36.59 | 36.59 | qfq | 3,861,980 | 140,979,215 | 2.12% |
| 2025-07-25 | 36.20 | 36.27 | 35.70 | 35.83 | 35.83 | qfq | 2,738,360 | 98,212,520 | -0.78% |
| 2025-07-24 | 35.90 | 36.27 | 35.82 | 36.11 | 36.11 | qfq | 2,733,420 | 98,601,225 | 0.39% |
| 2025-07-23 | 36.60 | 36.60 | 35.86 | 35.97 | 35.97 | qfq | 3,541,400 | 127,890,851 | -2.04% |
| 2025-07-22 | 36.80 | 37.32 | 36.50 | 36.72 | 36.72 | qfq | 4,172,048 | 153,603,202 | 0.11% |
| 2025-07-21 | 36.40 | 36.68 | 36.04 | 36.68 | 36.68 | qfq | 3,259,844 | 119,050,744 | 0.77% |
| 2025-07-18 | 36.31 | 36.53 | 35.81 | 36.40 | 36.40 | qfq | 3,391,760 | 122,902,711 | 0.55% |
| 2025-07-17 | 35.87 | 36.35 | 35.75 | 36.20 | 36.20 | qfq | 3,107,248 | 112,033,516 | 1.23% |
| 2025-07-16 | 35.60 | 36.10 | 35.60 | 35.76 | 35.76 | qfq | 1,987,724 | 71,244,846 | -0.11% |
| 2025-07-15 | 36.30 | 36.54 | 35.44 | 35.80 | 35.80 | qfq | 3,475,736 | 124,638,157 | -1.73% |
| 2025-07-14 | 36.55 | 36.72 | 36.16 | 36.43 | 36.43 | qfq | 2,265,304 | 82,518,245 | -0.22% |
| 2025-07-11 | 36.21 | 36.61 | 36.15 | 36.51 | 36.51 | qfq | 2,919,660 | 106,205,578 | 0.30% |
| 2025-07-10 | 36.60 | 36.77 | 36.20 | 36.40 | 36.40 | qfq | 3,349,577 | 122,125,649 | -1.01% |
| 2025-07-09 | 36.93 | 37.70 | 36.62 | 36.77 | 36.77 | qfq | 4,837,764 | 179,696,112 | -0.38% |
| 2025-07-08 | 36.14 | 37.26 | 36.14 | 36.91 | 36.91 | qfq | 5,889,792 | 216,886,071 | 2.16% |
| 2025-07-07 | 35.60 | 36.73 | 35.60 | 36.13 | 36.13 | qfq | 10,107,171 | 364,967,737 | -8.23% |
| 2025-07-04 | 40.37 | 40.37 | 38.93 | 39.37 | 39.37 | qfq | 5,994,020 | 236,419,860 | -3.24% |
| 2025-07-03 | 40.14 | 42.14 | 39.97 | 40.69 | 40.69 | qfq | 5,424,436 | 219,490,070 | 0.97% |
| 2025-07-02 | 41.71 | 41.79 | 40.05 | 40.30 | 40.30 | qfq | 7,367,051 | 299,035,237 | -4.64% |
| 2025-07-01 | 43.13 | 43.96 | 41.90 | 42.26 | 42.26 | qfq | 13,114,360 | 560,456,962 | -0.49% |
| 2025-06-30 | 40.26 | 42.58 | 39.93 | 42.47 | 42.47 | qfq | 12,920,998 | 540,131,404 | 6.20% |
| 2025-06-27 | 39.34 | 40.47 | 39.34 | 39.99 | 39.99 | qfq | 6,744,392 | 270,139,196 | 0.55% |
| 2025-06-26 | 39.62 | 41.09 | 39.50 | 39.77 | 39.77 | qfq | 11,163,064 | 449,034,151 | 0.23% |
| 2025-06-25 | 38.37 | 40.19 | 38.37 | 39.68 | 39.50 | qfq | 9,067,916 | 357,451,025 | 3.12% |
| 2025-06-24 | 39.00 | 39.30 | 38.15 | 38.48 | 38.31 | qfq | 8,808,724 | 340,717,276 | -2.85% |
| 2025-06-23 | 37.84 | 39.80 | 37.72 | 39.61 | 39.43 | qfq | 8,493,756 | 330,609,029 | 5.21% |
| 2025-06-20 | 37.73 | 38.38 | 37.38 | 37.65 | 37.48 | qfq | 4,389,279 | 165,824,797 | -1.03% |
| 2025-06-19 | 38.77 | 38.77 | 37.37 | 38.04 | 37.87 | qfq | 8,716,057 | 331,408,744 | -3.96% |
| 2025-06-18 | 39.25 | 40.97 | 39.03 | 39.61 | 39.43 | qfq | 10,169,244 | 407,548,826 | 0.18% |
| 2025-06-17 | 39.80 | 40.18 | 38.11 | 39.54 | 39.36 | qfq | 9,657,185 | 376,775,056 | -1.45% |
| 2025-06-16 | 40.79 | 40.79 | 39.00 | 40.12 | 39.94 | qfq | 11,616,632 | 464,348,798 | -2.62% |
| 2025-06-13 | 39.01 | 42.00 | 38.30 | 41.20 | 41.01 | qfq | 17,288,587 | 693,492,372 | 7.21% |
| 2025-06-12 | 38.41 | 38.64 | 37.90 | 38.43 | 38.26 | qfq | 5,102,808 | 195,245,655 | 0.05% |
| 2025-06-11 | 37.85 | 38.54 | 37.66 | 38.41 | 38.24 | qfq | 6,467,687 | 246,564,833 | 1.40% |
| 2025-06-10 | 39.12 | 39.23 | 37.31 | 37.88 | 37.71 | qfq | 10,317,575 | 392,545,327 | -4.90% |
| 2025-06-09 | 38.97 | 40.42 | 38.90 | 39.83 | 39.65 | qfq | 11,237,576 | 445,153,102 | 2.23% |
| 2025-06-06 | 38.60 | 40.15 | 38.60 | 38.96 | 38.78 | qfq | 13,064,414 | 514,050,063 | 1.59% |
| 2025-06-05 | 38.10 | 38.76 | 37.71 | 38.35 | 38.18 | qfq | 6,883,600 | 263,955,335 | 0.45% |
| 2025-06-04 | 37.70 | 38.68 | 37.70 | 38.18 | 38.01 | qfq | 5,473,408 | 208,810,181 | 0.13% |
| 2025-06-03 | 37.81 | 38.83 | 37.73 | 38.13 | 37.96 | qfq | 8,266,292 | 316,484,910 | 1.25% |
| 2025-05-30 | 38.05 | 38.24 | 37.55 | 37.66 | 37.49 | qfq | 5,417,418 | 204,597,045 | -1.41% |
| 2025-05-29 | 37.50 | 38.25 | 37.28 | 38.20 | 38.03 | qfq | 6,258,303 | 236,599,443 | 1.54% |
| 2025-05-28 | 38.40 | 38.58 | 37.58 | 37.62 | 37.45 | qfq | 7,919,243 | 300,437,565 | -3.12% |
| 2025-05-27 | 38.30 | 39.30 | 37.94 | 38.83 | 38.65 | qfq | 10,532,638 | 406,379,039 | 1.28% |
| 2025-05-26 | 37.68 | 38.45 | 37.02 | 38.34 | 38.17 | qfq | 6,517,824 | 248,286,617 | 1.16% |
| 2025-05-23 | 38.21 | 39.12 | 37.66 | 37.90 | 37.73 | qfq | 9,979,900 | 380,950,152 | -2.19% |
| 2025-05-22 | 39.00 | 40.15 | 38.58 | 38.75 | 38.57 | qfq | 15,145,030 | 594,558,736 | -0.13% |
| 2025-05-21 | 39.25 | 39.47 | 38.50 | 38.80 | 38.62 | qfq | 7,464,278 | 290,378,553 | -1.12% |
| 2025-05-20 | 40.34 | 40.55 | 38.57 | 39.24 | 39.06 | qfq | 13,013,996 | 511,608,674 | -4.60% |
| 2025-05-19 | 42.68 | 43.24 | 39.96 | 41.13 | 40.94 | qfq | 15,690,589 | 643,970,097 | -3.56% |
| 2025-05-16 | 42.28 | 44.00 | 41.08 | 42.65 | 42.46 | qfq | 18,164,741 | 782,539,654 | 1.79% |
| 2025-05-15 | 44.87 | 45.44 | 41.63 | 41.90 | 41.71 | qfq | 22,915,831 | 981,133,942 | -9.41% |
| 2025-05-14 | 48.80 | 49.00 | 45.50 | 46.25 | 46.04 | qfq | 24,137,502 | 1,129,357,165 | -5.05% |
| 2025-05-13 | 48.71 | 48.71 | 46.88 | 48.71 | 48.49 | qfq | 30,803,776 | 1,487,683,558 | 10.00% |
| 2025-05-12 | 40.27 | 44.28 | 40.25 | 44.28 | 44.08 | qfq | 11,207,684 | 482,933,238 | 10.01% |
| 2025-05-09 | 40.25 | 40.25 | 38.50 | 40.25 | 40.07 | qfq | 15,049,451 | 598,282,719 | 10.00% |
| 2025-05-08 | 34.59 | 36.59 | 33.80 | 36.59 | 36.42 | qfq | 13,133,153 | 460,455,075 | 10.01% |
| 2025-05-07 | 31.00 | 33.26 | 30.30 | 33.26 | 33.11 | qfq | 7,456,609 | 237,369,459 | 9.99% |
| 2025-05-06 | 29.77 | 30.50 | 29.40 | 30.24 | 30.10 | qfq | 3,539,567 | 106,409,828 | 2.23% |
| 2025-04-30 | 28.92 | 30.13 | 28.89 | 29.58 | 29.45 | qfq | 4,173,495 | 124,228,720 | 2.35% |
| 2025-04-29 | 28.50 | 29.27 | 28.50 | 28.90 | 28.77 | qfq | 3,004,420 | 86,912,092 | 0.70% |
| 2025-04-28 | 28.41 | 29.29 | 27.72 | 28.70 | 28.57 | qfq | 4,386,337 | 125,835,668 | 1.38% |
| 2025-04-25 | 27.87 | 28.69 | 27.47 | 28.31 | 28.18 | qfq | 3,490,930 | 98,222,290 | 2.35% |
| 2025-04-24 | 27.31 | 27.95 | 27.03 | 27.66 | 27.53 | qfq | 3,484,881 | 96,063,388 | 0.58% |
| 2025-04-23 | 27.47 | 28.41 | 27.14 | 27.50 | 27.38 | qfq | 6,543,172 | 182,914,711 | 6.38% |
| 2025-04-22 | 25.51 | 26.07 | 25.48 | 25.85 | 25.73 | qfq | 1,380,540 | 35,651,896 | 0.51% |
| 2025-04-21 | 25.18 | 25.88 | 25.17 | 25.72 | 25.60 | qfq | 1,364,008 | 35,024,120 | 1.22% |
| 2025-04-18 | 25.90 | 26.13 | 25.07 | 25.41 | 25.29 | qfq | 1,879,756 | 47,806,605 | -0.74% |
| 2025-04-17 | 24.67 | 27.00 | 24.53 | 25.60 | 25.48 | qfq | 3,859,678 | 100,276,544 | 3.81% |
| 2025-04-16 | 25.30 | 25.67 | 24.35 | 24.66 | 24.55 | qfq | 1,281,744 | 31,889,204 | -2.41% |
| 2025-04-15 | 25.30 | 25.51 | 24.86 | 25.27 | 25.16 | qfq | 1,137,976 | 28,605,378 | -0.35% |
| 2025-04-14 | 25.52 | 25.78 | 25.30 | 25.36 | 25.24 | qfq | 1,477,720 | 37,666,887 | -0.04% |
| 2025-04-11 | 25.01 | 25.71 | 24.89 | 25.37 | 25.25 | qfq | 1,846,648 | 47,003,230 | 1.08% |
| 2025-04-10 | 25.06 | 25.78 | 24.93 | 25.10 | 24.99 | qfq | 2,553,636 | 64,743,908 | 0.16% |
| 2025-04-09 | 23.45 | 25.13 | 22.61 | 25.06 | 24.95 | qfq | 4,083,107 | 99,188,513 | 6.55% |
| 2025-04-08 | 24.03 | 24.78 | 22.82 | 23.52 | 23.41 | qfq | 3,313,624 | 78,030,203 | -3.57% |
| 2025-04-07 | 25.80 | 26.09 | 24.39 | 24.39 | 24.28 | qfq | 1,864,288 | 46,337,044 | -10.00% |
| 2025-04-03 | 26.97 | 27.42 | 26.71 | 27.10 | 26.98 | qfq | 825,080 | 22,290,461 | -0.33% |
| 2025-04-02 | 27.51 | 27.64 | 27.12 | 27.19 | 27.07 | qfq | 1,058,404 | 28,977,948 | -1.38% |
| 2025-04-01 | 26.50 | 27.69 | 26.49 | 27.57 | 27.44 | qfq | 2,525,860 | 68,909,121 | 4.75% |
| 2025-03-31 | 26.78 | 26.87 | 26.00 | 26.32 | 26.20 | qfq | 1,546,172 | 40,731,371 | -2.45% |
| 2025-03-28 | 27.45 | 27.83 | 26.80 | 26.98 | 26.86 | qfq | 1,409,776 | 38,289,955 | -1.96% |
| 2025-03-27 | 27.45 | 27.76 | 26.60 | 27.52 | 27.40 | qfq | 2,697,560 | 73,786,072 | 0.15% |
| 2025-03-26 | 27.58 | 27.92 | 27.44 | 27.48 | 27.36 | qfq | 2,774,948 | 76,636,401 | -0.94% |
| 2025-03-25 | 28.10 | 28.53 | 27.61 | 27.74 | 27.61 | qfq | 5,125,354 | 143,416,467 | -2.94% |
| 2025-03-24 | 29.96 | 30.89 | 27.30 | 28.58 | 28.45 | qfq | 8,976,152 | 262,176,194 | -4.00% |
| 2025-03-21 | 28.30 | 29.84 | 28.30 | 29.77 | 29.63 | qfq | 4,644,227 | 135,370,512 | 4.71% |
| 2025-03-20 | 28.32 | 28.74 | 27.97 | 28.43 | 28.30 | qfq | 1,469,027 | 41,771,435 | 1.03% |
| 2025-03-19 | 28.38 | 28.38 | 28.04 | 28.14 | 28.01 | qfq | 934,024 | 26,317,630 | -0.88% |
| 2025-03-18 | 28.52 | 28.65 | 28.21 | 28.39 | 28.26 | qfq | 1,162,212 | 33,018,283 | -0.46% |
| 2025-03-17 | 28.51 | 28.68 | 28.37 | 28.52 | 28.39 | qfq | 1,227,848 | 34,983,984 | 0.07% |
| 2025-03-14 | 28.74 | 28.74 | 28.10 | 28.50 | 28.37 | qfq | 1,654,692 | 46,886,700 | -0.87% |
| 2025-03-13 | 28.64 | 28.82 | 28.06 | 28.75 | 28.62 | qfq | 2,076,092 | 58,990,295 | 0.24% |
| 2025-03-12 | 29.11 | 29.18 | 28.60 | 28.68 | 28.55 | qfq | 2,012,520 | 57,932,259 | -0.93% |
| 2025-03-11 | 28.10 | 29.12 | 27.98 | 28.95 | 28.82 | qfq | 2,485,824 | 71,359,535 | 2.01% |
| 2025-03-10 | 27.87 | 28.72 | 27.87 | 28.38 | 28.25 | qfq | 2,498,676 | 70,954,856 | 1.68% |
| 2025-03-07 | 27.60 | 28.33 | 27.40 | 27.91 | 27.78 | qfq | 2,509,084 | 70,274,507 | 0.94% |
| 2025-03-06 | 27.73 | 27.86 | 27.47 | 27.65 | 27.52 | qfq | 1,751,800 | 48,474,456 | 0.11% |
| 2025-03-05 | 27.42 | 27.79 | 27.14 | 27.62 | 27.49 | qfq | 1,713,712 | 47,107,041 | 0.77% |
| 2025-03-04 | 26.29 | 27.47 | 26.19 | 27.41 | 27.29 | qfq | 2,278,964 | 61,661,317 | 4.38% |
| 2025-03-03 | 26.32 | 26.69 | 26.02 | 26.26 | 26.14 | qfq | 1,267,482 | 33,497,880 | 0.77% |
| 2025-02-28 | 27.05 | 27.25 | 26.06 | 26.06 | 25.94 | qfq | 1,896,037 | 50,264,426 | -4.19% |
| 2025-02-27 | 27.52 | 27.70 | 26.89 | 27.20 | 27.08 | qfq | 1,486,340 | 40,399,555 | -1.45% |
| 2025-02-26 | 27.23 | 27.97 | 27.07 | 27.60 | 27.47 | qfq | 1,828,056 | 50,347,336 | 1.66% |
| 2025-02-25 | 27.27 | 27.47 | 26.88 | 27.15 | 27.03 | qfq | 1,163,271 | 31,660,822 | -0.80% |
| 2025-02-24 | 27.17 | 27.54 | 26.89 | 27.37 | 27.25 | qfq | 1,664,760 | 45,343,640 | 0.77% |
| 2025-02-21 | 27.16 | 27.19 | 26.86 | 27.16 | 27.04 | qfq | 1,492,244 | 40,319,103 | -0.37% |
| 2025-02-20 | 26.82 | 27.33 | 26.72 | 27.26 | 27.14 | qfq | 1,410,160 | 38,263,906 | 1.60% |
| 2025-02-19 | 26.24 | 26.86 | 26.24 | 26.83 | 26.71 | qfq | 1,176,389 | 31,406,427 | 1.86% |
| 2025-02-18 | 27.03 | 27.07 | 26.16 | 26.34 | 26.22 | qfq | 1,422,856 | 37,919,572 | -2.52% |
| 2025-02-17 | 26.48 | 27.68 | 26.46 | 27.02 | 26.90 | qfq | 1,732,300 | 47,025,425 | 1.73% |
| 2025-02-14 | 26.77 | 26.77 | 26.32 | 26.56 | 26.44 | qfq | 1,009,252 | 26,751,527 | -0.04% |
| 2025-02-13 | 27.02 | 27.13 | 26.52 | 26.57 | 26.45 | qfq | 1,070,588 | 28,587,688 | -1.67% |
| 2025-02-12 | 26.95 | 27.09 | 26.78 | 27.02 | 26.90 | qfq | 1,164,276 | 31,392,559 | 0.04% |
| 2025-02-11 | 27.30 | 27.30 | 26.81 | 27.01 | 26.89 | qfq | 977,136 | 26,397,098 | -0.77% |
| 2025-02-10 | 26.85 | 27.25 | 26.83 | 27.22 | 27.10 | qfq | 1,202,060 | 32,594,374 | 1.38% |
| 2025-02-07 | 27.00 | 27.18 | 26.53 | 26.85 | 26.73 | qfq | 1,454,311 | 39,205,798 | 0.04% |
| 2025-02-06 | 26.11 | 26.84 | 26.10 | 26.84 | 26.72 | qfq | 1,086,564 | 28,916,846 | 2.29% |
| 2025-02-05 | 25.93 | 26.27 | 25.93 | 26.24 | 26.12 | qfq | 801,056 | 20,946,647 | 1.47% |
| 2025-01-27 | 25.87 | 26.43 | 25.63 | 25.86 | 25.74 | qfq | 780,400 | 20,238,028 | 0.31% |
| 2025-01-24 | 25.68 | 25.83 | 25.41 | 25.78 | 25.66 | qfq | 858,296 | 22,045,865 | 0.47% |
| 2025-01-23 | 25.76 | 26.11 | 25.63 | 25.66 | 25.54 | qfq | 1,062,700 | 27,581,893 | 0.43% |
| 2025-01-22 | 25.84 | 25.88 | 25.42 | 25.55 | 25.43 | qfq | 706,068 | 18,074,681 | -1.01% |
| 2025-01-21 | 25.94 | 25.95 | 25.67 | 25.81 | 25.69 | qfq | 1,000,566 | 25,832,230 | 0.27% |
| 2025-01-20 | 25.91 | 25.94 | 25.60 | 25.74 | 25.62 | qfq | 878,104 | 22,632,149 | 0.00% |
| 2025-01-17 | 25.51 | 25.91 | 25.49 | 25.74 | 25.62 | qfq | 826,064 | 21,253,097 | 0.08% |
| 2025-01-16 | 25.87 | 26.15 | 25.49 | 25.72 | 25.60 | qfq | 1,011,200 | 26,100,868 | 0.00% |
| 2025-01-15 | 26.07 | 26.07 | 25.61 | 25.72 | 25.60 | qfq | 1,113,840 | 28,724,314 | -1.19% |
| 2025-01-14 | 25.25 | 26.05 | 25.25 | 26.03 | 25.91 | qfq | 1,319,212 | 34,064,187 | 3.09% |
| 2025-01-13 | 24.72 | 25.38 | 24.24 | 25.25 | 25.14 | qfq | 1,040,720 | 25,992,042 | 1.41% |
| 2025-01-10 | 25.61 | 25.88 | 24.90 | 24.90 | 24.79 | qfq | 1,202,180 | 30,553,516 | -3.00% |
| 2025-01-09 | 25.20 | 25.82 | 25.13 | 25.67 | 25.55 | qfq | 1,193,556 | 30,516,839 | 1.26% |
| 2025-01-08 | 25.51 | 25.74 | 24.71 | 25.35 | 25.24 | qfq | 1,268,464 | 32,001,190 | -0.59% |
| 2025-01-07 | 25.22 | 25.51 | 25.00 | 25.50 | 25.38 | qfq | 1,134,860 | 28,643,549 | 1.51% |
| 2025-01-06 | 25.50 | 25.72 | 24.60 | 25.12 | 25.01 | qfq | 1,046,492 | 26,338,556 | -1.10% |
| 2025-01-03 | 26.46 | 26.76 | 25.38 | 25.40 | 25.28 | qfq | 1,429,596 | 36,992,931 | -3.82% |
| 2025-01-02 | 27.20 | 27.59 | 26.23 | 26.41 | 26.29 | qfq | 1,663,524 | 44,712,795 | -2.94% |
| 2024-12-31 | 28.03 | 28.03 | 27.13 | 27.21 | 27.09 | qfq | 1,325,736 | 36,534,296 | -2.51% |
| 2024-12-30 | 28.34 | 28.35 | 27.50 | 27.91 | 27.78 | qfq | 1,165,702 | 32,630,800 | -1.45% |
| 2024-12-27 | 28.47 | 28.76 | 28.19 | 28.32 | 28.19 | qfq | 1,843,044 | 52,509,132 | -0.04% |
| 2024-12-26 | 27.54 | 28.98 | 27.48 | 28.33 | 28.20 | qfq | 2,735,028 | 77,312,792 | 2.87% |
| 2024-12-25 | 27.99 | 28.40 | 27.09 | 27.54 | 27.42 | qfq | 1,532,864 | 42,139,359 | -1.61% |
| 2024-12-24 | 27.71 | 28.18 | 27.11 | 27.99 | 27.86 | qfq | 2,121,832 | 58,711,240 | 1.01% |
| 2024-12-23 | 29.03 | 29.39 | 27.60 | 27.71 | 27.58 | qfq | 2,677,384 | 75,744,027 | -4.55% |
| 2024-12-20 | 28.64 | 29.38 | 28.50 | 29.03 | 28.90 | qfq | 1,867,660 | 54,307,398 | 1.36% |
| 2024-12-19 | 28.45 | 28.75 | 28.00 | 28.64 | 28.51 | qfq | 2,037,772 | 57,818,606 | -0.31% |
| 2024-12-18 | 29.20 | 29.38 | 28.41 | 28.73 | 28.60 | qfq | 2,665,296 | 76,705,525 | -1.03% |
| 2024-12-17 | 31.15 | 31.30 | 29.01 | 29.03 | 28.90 | qfq | 3,402,012 | 101,407,511 | -6.42% |
| 2024-12-16 | 30.85 | 31.88 | 30.31 | 31.02 | 30.88 | qfq | 2,947,692 | 91,987,487 | 0.55% |
| 2024-12-13 | 32.00 | 32.00 | 30.83 | 30.85 | 30.71 | qfq | 3,114,072 | 97,429,835 | -3.59% |
| 2024-12-12 | 31.79 | 32.57 | 31.29 | 32.00 | 31.85 | qfq | 3,530,644 | 112,478,735 | 0.76% |
| 2024-12-11 | 31.43 | 31.94 | 31.06 | 31.76 | 31.62 | qfq | 3,397,916 | 106,747,745 | 1.02% |
| 2024-12-10 | 32.00 | 32.00 | 31.01 | 31.44 | 31.30 | qfq | 4,814,552 | 151,063,270 | 0.54% |
| 2024-12-09 | 29.90 | 32.03 | 29.68 | 31.27 | 31.13 | qfq | 6,740,066 | 209,721,516 | 3.82% |
| 2024-12-06 | 30.20 | 30.50 | 29.74 | 30.12 | 29.98 | qfq | 1,564,996 | 47,000,567 | 0.10% |
| 2024-12-05 | 29.49 | 30.26 | 29.36 | 30.09 | 29.95 | qfq | 1,544,224 | 46,104,684 | 2.03% |
| 2024-12-04 | 30.30 | 30.40 | 29.40 | 29.49 | 29.36 | qfq | 1,936,352 | 57,854,991 | -2.67% |
| 2024-12-03 | 30.62 | 30.70 | 29.99 | 30.30 | 30.16 | qfq | 1,633,104 | 49,474,921 | -1.08% |
| 2024-12-02 | 30.45 | 30.80 | 30.39 | 30.63 | 30.49 | qfq | 2,197,404 | 67,148,674 | 0.26% |
| 2024-11-29 | 30.84 | 30.88 | 30.01 | 30.55 | 30.41 | qfq | 2,240,796 | 68,378,212 | -0.55% |
| 2024-11-28 | 31.35 | 31.58 | 30.36 | 30.72 | 30.58 | qfq | 2,477,200 | 76,698,692 | -1.57% |
| 2024-11-27 | 29.74 | 31.36 | 28.70 | 31.21 | 31.07 | qfq | 3,582,416 | 108,750,414 | 6.41% |
| 2024-11-26 | 29.61 | 30.13 | 29.26 | 29.33 | 29.20 | qfq | 1,383,652 | 41,006,448 | -0.91% |
| 2024-11-25 | 29.32 | 29.79 | 28.91 | 29.60 | 29.47 | qfq | 1,750,016 | 51,128,181 | 0.30% |
| 2024-11-22 | 30.76 | 30.87 | 29.46 | 29.51 | 29.38 | qfq | 2,016,892 | 60,836,598 | -4.06% |
| 2024-11-21 | 30.65 | 31.25 | 30.35 | 30.76 | 30.62 | qfq | 1,992,068 | 61,286,580 | 0.69% |
| 2024-11-20 | 30.14 | 31.04 | 29.88 | 30.55 | 30.41 | qfq | 2,301,800 | 70,266,118 | 0.96% |
| 2024-11-19 | 29.00 | 30.80 | 29.00 | 30.26 | 30.12 | qfq | 3,004,348 | 90,099,171 | 4.34% |
| 2024-11-18 | 29.60 | 29.97 | 28.52 | 29.00 | 28.87 | qfq | 1,882,592 | 54,829,005 | -1.96% |
| 2024-11-15 | 30.64 | 30.68 | 29.56 | 29.58 | 29.45 | qfq | 2,087,672 | 62,742,641 | -2.86% |
| 2024-11-14 | 31.67 | 32.18 | 30.10 | 30.45 | 30.31 | qfq | 2,568,044 | 80,327,858 | -4.19% |
| 2024-11-13 | 31.29 | 31.97 | 30.66 | 31.78 | 31.64 | qfq | 2,802,568 | 87,845,168 | 0.57% |
| 2024-11-12 | 32.37 | 33.29 | 31.24 | 31.60 | 31.46 | qfq | 4,160,846 | 133,649,131 | -2.11% |
| 2024-11-11 | 31.83 | 32.35 | 30.94 | 32.28 | 32.13 | qfq | 4,897,201 | 155,377,701 | 3.63% |
| 2024-11-08 | 31.05 | 31.99 | 30.91 | 31.15 | 31.01 | qfq | 4,281,642 | 134,466,460 | 0.81% |
| 2024-11-07 | 30.00 | 31.19 | 29.55 | 30.90 | 30.76 | qfq | 4,260,456 | 129,477,986 | 2.15% |
| 2024-11-06 | 30.52 | 31.06 | 29.83 | 30.25 | 30.11 | qfq | 3,183,196 | 96,830,911 | -0.59% |
| 2024-11-05 | 29.15 | 30.79 | 29.10 | 30.43 | 30.29 | qfq | 3,135,096 | 94,316,904 | 4.93% |
| 2024-11-04 | 27.77 | 29.09 | 27.77 | 29.00 | 28.87 | qfq | 2,016,452 | 57,886,232 | 2.95% |
| 2024-11-01 | 29.65 | 30.00 | 28.06 | 28.17 | 28.04 | qfq | 3,264,684 | 93,578,219 | -5.94% |
| 2024-10-31 | 29.18 | 30.07 | 28.95 | 29.95 | 29.81 | qfq | 2,561,088 | 75,913,186 | 1.87% |
| 2024-10-30 | 29.80 | 29.95 | 28.95 | 29.40 | 29.27 | qfq | 2,839,336 | 83,547,362 | -1.54% |
| 2024-10-29 | 30.80 | 30.97 | 29.71 | 29.86 | 29.72 | qfq | 3,187,088 | 96,072,035 | -3.24% |
| 2024-10-28 | 30.88 | 31.12 | 30.49 | 30.86 | 30.72 | qfq | 3,050,497 | 93,842,662 | -0.32% |
| 2024-10-25 | 31.05 | 31.40 | 30.82 | 30.96 | 30.82 | qfq | 2,886,041 | 89,770,810 | -0.32% |
| 2024-10-24 | 31.51 | 31.70 | 30.80 | 31.06 | 30.92 | qfq | 2,791,952 | 86,822,550 | -2.11% |
| 2024-10-23 | 31.50 | 32.79 | 31.49 | 31.73 | 31.59 | qfq | 5,292,496 | 169,957,677 | 0.89% |
| 2024-10-22 | 31.74 | 32.14 | 30.77 | 31.45 | 31.31 | qfq | 4,523,961 | 142,009,943 | -1.56% |
| 2024-10-21 | 31.20 | 32.31 | 31.00 | 31.95 | 31.81 | qfq | 6,922,733 | 220,084,725 | 4.21% |
| 2024-10-18 | 30.00 | 31.14 | 29.30 | 30.66 | 30.52 | qfq | 4,835,933 | 147,706,248 | 1.52% |
| 2024-10-17 | 31.39 | 31.42 | 30.11 | 30.20 | 30.06 | qfq | 4,851,040 | 148,134,924 | -3.02% |
| 2024-10-16 | 29.55 | 31.20 | 29.32 | 31.14 | 31.00 | qfq | 5,843,394 | 178,416,069 | 3.70% |
| 2024-10-15 | 29.34 | 30.44 | 29.12 | 30.03 | 29.89 | qfq | 4,170,148 | 124,944,965 | 1.59% |
| 2024-10-14 | 28.26 | 29.68 | 28.26 | 29.56 | 29.43 | qfq | 3,622,544 | 105,669,160 | 5.27% |
| 2024-10-11 | 29.58 | 30.00 | 27.72 | 28.08 | 27.95 | qfq | 3,551,842 | 100,742,729 | -6.09% |
| 2024-10-10 | 29.11 | 30.86 | 28.50 | 29.90 | 29.76 | qfq | 5,344,298 | 158,327,530 | 2.75% |
| 2024-10-09 | 31.31 | 31.36 | 29.10 | 29.10 | 28.97 | qfq | 5,472,938 | 164,590,070 | -9.96% |
| 2024-10-08 | 33.00 | 33.00 | 30.00 | 32.32 | 32.17 | qfq | 7,749,013 | 245,509,328 | 7.73% |
| 2024-09-30 | 28.25 | 30.28 | 27.95 | 30.00 | 29.86 | qfq | 6,725,672 | 196,378,162 | 8.42% |
| 2024-09-27 | 26.50 | 27.80 | 26.22 | 27.67 | 27.54 | qfq | 4,472,541 | 120,962,272 | 4.69% |
| 2024-09-26 | 26.14 | 26.43 | 25.55 | 26.43 | 26.31 | qfq | 3,615,792 | 93,823,831 | 0.65% |
| 2024-09-25 | 24.80 | 27.10 | 24.79 | 26.26 | 26.14 | qfq | 4,363,020 | 112,512,751 | 6.32% |
| 2024-09-24 | 24.27 | 24.70 | 23.89 | 24.70 | 24.59 | qfq | 1,594,784 | 38,853,313 | 2.79% |
| 2024-09-23 | 23.58 | 24.30 | 23.58 | 24.03 | 23.92 | qfq | 1,046,060 | 25,170,609 | 1.09% |
| 2024-09-20 | 23.93 | 24.09 | 23.61 | 23.77 | 23.66 | qfq | 773,720 | 18,408,406 | -0.54% |
| 2024-09-19 | 23.69 | 23.98 | 23.35 | 23.90 | 23.79 | qfq | 979,568 | 23,289,337 | 2.01% |
| 2024-09-18 | 23.66 | 23.80 | 23.02 | 23.43 | 23.32 | qfq | 1,002,915 | 23,397,262 | -1.14% |
| 2024-09-13 | 24.16 | 24.23 | 23.67 | 23.70 | 23.59 | qfq | 1,130,667 | 27,016,378 | -1.99% |
| 2024-09-12 | 24.32 | 24.60 | 24.15 | 24.18 | 24.07 | qfq | 810,160 | 19,762,320 | -0.94% |
| 2024-09-11 | 24.79 | 24.79 | 24.34 | 24.41 | 24.30 | qfq | 755,756 | 18,522,898 | -1.53% |
| 2024-09-10 | 24.55 | 24.88 | 24.27 | 24.79 | 24.68 | qfq | 981,207 | 24,181,844 | 1.10% |
| 2024-09-09 | 24.46 | 24.77 | 24.28 | 24.52 | 24.41 | qfq | 767,340 | 18,775,090 | -0.53% |
| 2024-09-06 | 25.10 | 25.81 | 24.59 | 24.65 | 24.54 | qfq | 1,210,007 | 30,068,181 | -2.49% |
| 2024-09-05 | 24.93 | 25.43 | 24.90 | 25.28 | 25.17 | qfq | 906,600 | 22,847,723 | 1.57% |
| 2024-09-04 | 24.91 | 25.17 | 24.70 | 24.89 | 24.78 | qfq | 863,512 | 21,511,792 | -0.64% |
| 2024-09-03 | 24.68 | 25.08 | 24.67 | 25.05 | 24.94 | qfq | 1,110,524 | 27,654,895 | 1.54% |
| 2024-09-02 | 25.55 | 25.60 | 24.62 | 24.67 | 24.56 | qfq | 1,559,224 | 39,008,821 | -3.37% |
| 2024-08-30 | 25.79 | 26.01 | 25.10 | 25.53 | 25.41 | qfq | 1,963,016 | 50,437,635 | 1.11% |
| 2024-08-29 | 24.70 | 25.42 | 24.34 | 25.25 | 25.14 | qfq | 1,435,587 | 35,924,891 | 2.52% |
| 2024-08-28 | 24.50 | 24.98 | 24.50 | 24.63 | 24.52 | qfq | 1,034,352 | 25,601,999 | -0.89% |
| 2024-08-27 | 25.78 | 25.90 | 24.76 | 24.85 | 24.74 | qfq | 1,570,820 | 39,331,094 | -3.53% |
| 2024-08-26 | 25.50 | 25.79 | 25.40 | 25.76 | 25.64 | qfq | 1,109,300 | 28,452,410 | 0.59% |
| 2024-08-23 | 26.16 | 26.46 | 25.50 | 25.61 | 25.49 | qfq | 2,006,936 | 51,673,973 | -3.32% |
| 2024-08-22 | 27.03 | 27.27 | 26.41 | 26.49 | 26.37 | qfq | 1,559,087 | 41,767,242 | -1.85% |
| 2024-08-21 | 26.90 | 27.20 | 26.63 | 26.99 | 26.87 | qfq | 1,000,684 | 27,016,631 | 0.33% |
| 2024-08-20 | 27.34 | 27.36 | 26.70 | 26.90 | 26.78 | qfq | 1,344,788 | 36,265,347 | -1.61% |
| 2024-08-19 | 27.50 | 27.78 | 27.22 | 27.34 | 27.22 | qfq | 1,817,243 | 49,908,678 | -2.36% |
| 2024-08-16 | 28.31 | 28.48 | 27.92 | 28.00 | 27.87 | qfq | 2,071,604 | 58,429,981 | -0.07% |
| 2024-08-15 | 27.68 | 28.10 | 27.41 | 28.02 | 27.89 | qfq | 2,046,660 | 56,954,066 | 0.18% |
| 2024-08-14 | 27.78 | 28.30 | 27.60 | 27.97 | 27.84 | qfq | 1,779,520 | 49,875,945 | 0.54% |
| 2024-08-13 | 27.76 | 27.92 | 27.37 | 27.82 | 27.69 | qfq | 1,574,548 | 43,610,431 | 0.91% |
| 2024-08-12 | 28.30 | 28.30 | 27.20 | 27.57 | 27.44 | qfq | 2,522,584 | 69,376,219 | -2.79% |
| 2024-08-09 | 28.82 | 29.36 | 28.30 | 28.36 | 28.23 | qfq | 3,100,436 | 89,145,068 | -1.87% |
| 2024-08-08 | 30.61 | 30.79 | 28.88 | 28.90 | 28.77 | qfq | 6,013,188 | 176,657,035 | -6.77% |
| 2024-08-07 | 29.88 | 31.20 | 29.60 | 31.00 | 30.86 | qfq | 7,506,752 | 229,746,778 | 4.80% |
| 2024-08-06 | 29.17 | 30.45 | 28.50 | 29.58 | 29.45 | qfq | 5,688,096 | 167,833,058 | 2.74% |
| 2024-08-05 | 30.23 | 30.97 | 28.70 | 28.79 | 28.66 | qfq | 6,468,732 | 191,598,070 | -5.67% |
| 2024-08-02 | 32.00 | 33.11 | 30.50 | 30.52 | 30.38 | qfq | 9,604,644 | 305,267,525 | -4.63% |
| 2024-08-01 | 30.50 | 32.00 | 30.39 | 32.00 | 31.85 | qfq | 10,148,335 | 318,861,211 | 4.71% |
| 2024-07-31 | 29.85 | 30.64 | 29.26 | 30.56 | 30.42 | qfq | 7,083,511 | 212,732,018 | 1.36% |
| 2024-07-30 | 29.98 | 30.53 | 29.47 | 30.15 | 30.01 | qfq | 6,154,828 | 184,296,009 | -0.79% |
| 2024-07-29 | 31.18 | 31.60 | 30.20 | 30.39 | 30.25 | qfq | 7,051,608 | 216,655,000 | -0.78% |
| 2024-07-26 | 29.97 | 31.23 | 28.55 | 30.63 | 30.49 | qfq | 8,150,116 | 248,304,609 | 1.12% |
| 2024-07-25 | 30.13 | 31.13 | 29.29 | 30.29 | 30.15 | qfq | 7,766,496 | 232,969,159 | 0.66% |
| 2024-07-24 | 28.30 | 31.66 | 28.26 | 30.09 | 29.95 | qfq | 9,011,052 | 272,488,277 | 4.55% |
| 2024-07-23 | 28.35 | 29.43 | 28.35 | 28.78 | 28.65 | qfq | 6,846,100 | 198,120,436 | 2.53% |
| 2024-07-22 | 26.81 | 28.40 | 26.76 | 28.07 | 27.94 | qfq | 3,689,681 | 102,669,547 | 3.35% |
| 2024-07-19 | 27.20 | 27.77 | 27.02 | 27.16 | 27.04 | qfq | 2,048,977 | 56,172,485 | -0.66% |
| 2024-07-18 | 27.00 | 27.59 | 26.31 | 27.34 | 27.22 | qfq | 2,124,396 | 57,360,089 | 0.55% |
| 2024-07-17 | 28.16 | 28.17 | 27.12 | 27.19 | 27.07 | qfq | 2,776,932 | 76,915,148 | -4.66% |
| 2024-07-16 | 27.90 | 28.68 | 27.51 | 28.52 | 28.39 | qfq | 4,763,089 | 133,803,139 | 0.56% |
| 2024-07-15 | 26.99 | 28.36 | 26.70 | 28.36 | 28.23 | qfq | 4,964,352 | 137,105,060 | 5.08% |
| 2024-07-12 | 26.78 | 27.47 | 26.31 | 26.99 | 26.87 | qfq | 2,591,796 | 69,707,157 | 1.20% |
| 2024-07-11 | 26.50 | 26.83 | 26.15 | 26.67 | 26.55 | qfq | 1,919,300 | 51,048,030 | 2.22% |
| 2024-07-10 | 26.17 | 26.94 | 25.93 | 26.09 | 25.97 | qfq | 2,527,113 | 66,690,291 | -3.87% |
| 2024-07-09 | 26.30 | 27.26 | 26.06 | 27.14 | 27.02 | qfq | 2,351,692 | 62,780,647 | 3.12% |
| 2024-07-08 | 27.45 | 27.45 | 26.19 | 26.32 | 26.20 | qfq | 1,942,204 | 51,690,263 | -4.19% |
| 2024-07-05 | 27.00 | 27.69 | 26.50 | 27.47 | 27.35 | qfq | 1,773,144 | 48,090,271 | 1.33% |
| 2024-07-04 | 27.86 | 28.15 | 27.10 | 27.11 | 26.99 | qfq | 2,110,680 | 58,036,918 | -2.62% |
| 2024-07-03 | 28.45 | 28.45 | 27.73 | 27.84 | 27.71 | qfq | 2,629,236 | 73,570,703 | -3.47% |
| 2024-07-02 | 28.40 | 30.16 | 28.03 | 28.84 | 28.71 | qfq | 3,922,316 | 113,838,541 | 1.55% |
| 2024-07-01 | 28.88 | 29.15 | 27.96 | 28.40 | 28.27 | qfq | 2,507,404 | 71,106,092 | -1.80% |
| 2024-06-28 | 27.65 | 29.28 | 27.59 | 28.92 | 28.79 | qfq | 3,092,680 | 89,043,302 | 3.40% |
| 2024-06-27 | 28.79 | 28.87 | 27.81 | 27.97 | 27.84 | qfq | 2,183,261 | 62,001,686 | -3.22% |
| 2024-06-26 | 27.71 | 28.90 | 27.15 | 28.90 | 28.77 | qfq | 3,089,924 | 87,169,671 | 3.51% |
| 2024-06-25 | 28.24 | 28.83 | 27.66 | 27.92 | 27.79 | qfq | 3,148,411 | 88,815,781 | -1.97% |
| 2024-06-24 | 29.55 | 30.43 | 28.47 | 28.48 | 28.35 | qfq | 3,198,080 | 93,550,083 | -4.81% |
| 2024-06-21 | 29.66 | 30.38 | 29.34 | 29.92 | 29.78 | qfq | 2,285,708 | 68,388,963 | -0.60% |
| 2024-06-20 | 31.08 | 31.10 | 29.83 | 30.10 | 29.96 | qfq | 4,982,284 | 150,814,243 | -4.51% |
| 2024-06-19 | 31.43 | 31.86 | 31.38 | 31.52 | 31.38 | qfq | 4,095,051 | 129,454,763 | -0.13% |
| 2024-06-18 | 31.74 | 31.92 | 31.18 | 31.56 | 31.42 | qfq | 4,899,812 | 154,479,099 | -1.41% |
| 2024-06-17 | 32.10 | 32.49 | 31.60 | 32.01 | 31.69 | qfq | 6,797,344 | 216,941,168 | -3.61% |
| 2024-06-14 | 32.06 | 34.09 | 31.50 | 33.21 | 32.87 | qfq | 12,023,884 | 390,535,187 | 3.52% |
| 2024-06-13 | 30.08 | 32.25 | 29.78 | 32.08 | 31.75 | qfq | 10,285,209 | 320,055,661 | 5.35% |
| 2024-06-12 | 29.70 | 30.88 | 29.65 | 30.45 | 30.14 | qfq | 5,652,404 | 171,465,805 | 1.30% |
| 2024-06-11 | 29.30 | 30.20 | 28.07 | 30.06 | 29.76 | qfq | 6,315,288 | 185,576,366 | 2.38% |
| 2024-06-07 | 30.34 | 30.52 | 28.88 | 29.36 | 29.06 | qfq | 7,249,548 | 213,758,442 | -2.43% |
| 2024-06-06 | 32.60 | 32.87 | 29.53 | 30.09 | 29.79 | qfq | 12,484,949 | 384,025,872 | -8.29% |
| 2024-06-05 | 32.91 | 34.70 | 32.60 | 32.81 | 32.48 | qfq | 11,214,832 | 374,449,894 | -5.20% |
| 2024-06-04 | 37.77 | 38.78 | 34.51 | 34.61 | 34.26 | qfq | 14,566,041 | 525,321,065 | -9.73% |
| 2024-06-03 | 33.89 | 38.34 | 33.22 | 38.34 | 37.95 | qfq | 17,018,452 | 619,216,343 | 10.01% |
| 2024-05-31 | 33.10 | 35.12 | 32.10 | 34.85 | 34.50 | qfq | 15,959,399 | 541,099,913 | 9.15% |
| 2024-05-30 | 28.59 | 31.93 | 28.19 | 31.93 | 31.61 | qfq | 7,204,360 | 220,588,542 | 9.99% |
| 2024-05-29 | 28.30 | 30.55 | 28.30 | 29.03 | 28.74 | qfq | 6,685,764 | 199,780,934 | 4.54% |
| 2024-05-28 | 27.27 | 28.60 | 26.75 | 27.77 | 27.49 | qfq | 2,472,112 | 69,019,773 | 1.83% |
| 2024-05-27 | 27.07 | 27.37 | 26.43 | 27.27 | 26.99 | qfq | 2,200,504 | 59,078,080 | -1.91% |
| 2024-05-24 | 29.04 | 29.35 | 27.29 | 27.80 | 27.52 | qfq | 3,970,300 | 111,742,131 | -5.60% |
| 2024-05-23 | 28.21 | 29.80 | 28.02 | 29.45 | 29.15 | qfq | 4,842,608 | 141,529,343 | 4.17% |
| 2024-05-22 | 28.06 | 28.55 | 27.88 | 28.27 | 27.98 | qfq | 1,164,124 | 32,837,507 | 0.75% |
| 2024-05-21 | 28.68 | 28.68 | 27.95 | 28.06 | 27.78 | qfq | 1,455,052 | 40,959,297 | -2.84% |
| 2024-05-20 | 28.60 | 29.10 | 28.45 | 28.88 | 28.59 | qfq | 2,017,924 | 58,126,433 | 1.16% |
| 2024-05-17 | 27.94 | 28.58 | 27.61 | 28.55 | 28.26 | qfq | 1,963,156 | 55,565,821 | 2.07% |
| 2024-05-16 | 28.03 | 28.70 | 27.83 | 27.97 | 27.69 | qfq | 1,371,640 | 38,614,083 | -0.11% |
| 2024-05-15 | 28.20 | 28.65 | 27.71 | 28.00 | 27.72 | qfq | 1,845,696 | 52,179,326 | -0.07% |
| 2024-05-14 | 28.33 | 28.69 | 27.89 | 28.02 | 27.74 | qfq | 1,815,836 | 51,139,431 | -1.23% |
| 2024-05-13 | 29.49 | 29.49 | 28.21 | 28.37 | 28.08 | qfq | 3,360,948 | 96,305,832 | -5.87% |
| 2024-05-10 | 30.28 | 31.13 | 29.52 | 30.14 | 29.83 | qfq | 4,336,492 | 131,170,424 | -0.46% |
| 2024-05-09 | 29.22 | 30.55 | 29.14 | 30.28 | 29.97 | qfq | 4,756,152 | 142,097,422 | 2.37% |
| 2024-05-08 | 29.30 | 30.15 | 28.77 | 29.58 | 29.28 | qfq | 4,312,548 | 126,386,477 | -0.07% |
| 2024-05-07 | 27.91 | 30.70 | 27.91 | 29.60 | 29.30 | qfq | 6,317,177 | 188,213,376 | 6.06% |
| 2024-05-06 | 27.67 | 28.04 | 27.50 | 27.91 | 27.63 | qfq | 2,082,808 | 57,956,703 | 1.56% |
| 2024-04-30 | 28.18 | 28.30 | 27.31 | 27.48 | 27.20 | qfq | 2,244,404 | 61,925,356 | -2.90% |
| 2024-04-29 | 28.08 | 28.35 | 27.76 | 28.30 | 28.01 | qfq | 2,941,504 | 82,541,248 | 0.60% |
| 2024-04-26 | 27.57 | 28.57 | 27.50 | 28.13 | 27.84 | qfq | 3,049,288 | 86,056,104 | 0.00% |
| 2024-04-25 | 28.72 | 29.00 | 28.00 | 28.13 | 27.84 | qfq | 3,074,312 | 87,089,674 | -3.17% |
| 2024-04-24 | 28.50 | 29.36 | 28.03 | 29.05 | 28.76 | qfq | 4,710,964 | 136,194,956 | -0.51% |
| 2024-04-23 | 27.13 | 30.75 | 27.11 | 29.20 | 28.90 | qfq | 6,992,418 | 203,220,682 | 4.03% |
| 2024-04-22 | 26.13 | 28.07 | 25.81 | 28.07 | 27.79 | qfq | 5,211,965 | 143,735,858 | 9.99% |
| 2024-04-19 | 24.74 | 25.66 | 24.61 | 25.52 | 25.26 | qfq | 1,816,894 | 45,904,609 | 2.65% |
| 2024-04-18 | 24.65 | 25.39 | 24.12 | 24.86 | 24.61 | qfq | 1,527,358 | 37,958,104 | 1.10% |
| 2024-04-17 | 23.30 | 24.66 | 23.10 | 24.59 | 24.34 | qfq | 2,019,548 | 48,875,192 | 8.04% |
| 2024-04-16 | 24.87 | 25.00 | 22.73 | 22.76 | 22.53 | qfq | 2,500,948 | 58,456,387 | -9.90% |
| 2024-04-15 | 26.48 | 26.77 | 24.81 | 25.26 | 25.00 | qfq | 2,100,075 | 53,722,807 | -3.62% |
| 2024-04-12 | 26.32 | 27.03 | 26.14 | 26.21 | 25.94 | qfq | 1,050,512 | 27,869,242 | -0.42% |
| 2024-04-11 | 26.99 | 27.33 | 26.30 | 26.32 | 26.05 | qfq | 1,543,504 | 41,356,963 | -3.20% |
| 2024-04-10 | 28.21 | 28.21 | 26.69 | 27.19 | 26.91 | qfq | 1,977,432 | 53,882,395 | -3.55% |
| 2024-04-09 | 28.25 | 28.66 | 27.81 | 28.19 | 27.90 | qfq | 1,165,492 | 32,818,747 | 1.62% |
| 2024-04-08 | 28.96 | 28.96 | 27.74 | 27.74 | 27.46 | qfq | 1,737,052 | 48,804,014 | -4.21% |
| 2024-04-03 | 29.66 | 29.66 | 28.63 | 28.96 | 28.67 | qfq | 1,819,736 | 52,719,344 | -2.52% |
| 2024-04-02 | 30.59 | 30.60 | 29.30 | 29.71 | 29.41 | qfq | 2,779,644 | 83,029,332 | -2.88% |
| 2024-04-01 | 30.66 | 30.85 | 30.16 | 30.59 | 30.28 | qfq | 2,986,344 | 90,869,360 | -1.10% |
| 2024-03-29 | 30.01 | 31.93 | 29.48 | 30.93 | 30.62 | qfq | 4,464,781 | 137,043,879 | 2.93% |
| 2024-03-28 | 28.95 | 30.68 | 28.95 | 30.05 | 29.75 | qfq | 3,409,784 | 101,934,227 | 4.30% |
| 2024-03-27 | 29.44 | 29.79 | 28.75 | 28.81 | 28.52 | qfq | 2,311,824 | 67,375,813 | -3.97% |
| 2024-03-26 | 29.00 | 30.05 | 28.70 | 30.00 | 29.70 | qfq | 3,023,444 | 88,400,532 | 3.02% |
| 2024-03-25 | 29.55 | 30.33 | 28.96 | 29.12 | 28.82 | qfq | 2,987,404 | 88,445,439 | -3.26% |
| 2024-03-22 | 30.80 | 30.90 | 29.99 | 30.10 | 29.79 | qfq | 5,393,161 | 163,859,624 | -5.58% |
| 2024-03-21 | 30.70 | 33.13 | 29.55 | 31.88 | 31.56 | qfq | 10,154,985 | 314,285,921 | 4.25% |
| 2024-03-20 | 27.97 | 30.58 | 27.95 | 30.58 | 30.27 | qfq | 3,977,784 | 117,858,278 | 10.00% |
| 2024-03-19 | 27.65 | 28.08 | 27.27 | 27.80 | 27.52 | qfq | 2,093,128 | 58,042,888 | 0.58% |
| 2024-03-18 | 26.94 | 27.64 | 26.94 | 27.64 | 27.36 | qfq | 2,446,696 | 66,988,785 | 2.52% |
| 2024-03-15 | 26.60 | 27.12 | 26.55 | 26.96 | 26.69 | qfq | 1,875,856 | 50,274,892 | 1.35% |
| 2024-03-14 | 27.00 | 27.28 | 26.11 | 26.60 | 26.33 | qfq | 2,258,784 | 60,352,125 | -2.60% |
| 2024-03-13 | 27.49 | 27.64 | 26.70 | 27.31 | 27.03 | qfq | 2,801,576 | 76,399,612 | 0.22% |
| 2024-03-12 | 27.14 | 27.41 | 26.84 | 27.25 | 26.97 | qfq | 2,050,768 | 55,716,508 | 1.04% |
| 2024-03-11 | 26.78 | 26.98 | 26.43 | 26.97 | 26.70 | qfq | 1,854,276 | 49,526,491 | 0.15% |
| 2024-03-08 | 25.64 | 28.20 | 25.49 | 26.93 | 26.66 | qfq | 3,060,424 | 82,409,380 | 5.03% |
| 2024-03-07 | 26.34 | 26.59 | 25.50 | 25.64 | 25.38 | qfq | 1,790,823 | 46,644,345 | -2.58% |
| 2024-03-06 | 25.90 | 26.65 | 25.78 | 26.32 | 26.05 | qfq | 1,653,487 | 43,489,058 | 0.57% |
| 2024-03-05 | 26.99 | 27.24 | 26.08 | 26.17 | 25.90 | qfq | 2,762,586 | 73,491,149 | -3.11% |
| 2024-03-04 | 27.56 | 27.75 | 26.49 | 27.01 | 26.74 | qfq | 3,739,819 | 100,705,006 | -3.26% |
| 2024-03-01 | 27.06 | 28.00 | 26.58 | 27.92 | 27.64 | qfq | 5,481,894 | 149,101,337 | 3.87% |
| 2024-02-29 | 24.36 | 26.88 | 24.36 | 26.88 | 26.61 | qfq | 5,860,158 | 154,902,744 | 9.98% |
| 2024-02-28 | 26.31 | 27.00 | 24.35 | 24.44 | 24.19 | qfq | 4,682,500 | 121,502,888 | -7.11% |
| 2024-02-27 | 25.10 | 26.43 | 24.71 | 26.31 | 26.04 | qfq | 2,903,264 | 74,827,780 | 5.41% |
| 2024-02-26 | 24.40 | 25.55 | 24.26 | 24.96 | 24.71 | qfq | 2,872,573 | 71,551,960 | 3.14% |
| 2024-02-23 | 23.21 | 24.26 | 23.15 | 24.20 | 23.95 | qfq | 2,777,344 | 65,990,150 | 4.63% |
| 2024-02-22 | 22.43 | 23.33 | 22.40 | 23.13 | 22.90 | qfq | 1,937,762 | 44,313,468 | 2.12% |
| 2024-02-21 | 22.10 | 23.60 | 21.86 | 22.65 | 22.42 | qfq | 2,433,134 | 55,627,795 | 0.98% |
| 2024-02-20 | 22.16 | 22.49 | 21.60 | 22.43 | 22.20 | qfq | 1,806,599 | 39,999,411 | 1.22% |
| 2024-02-19 | 21.45 | 22.29 | 21.43 | 22.16 | 21.94 | qfq | 2,469,054 | 54,197,723 | 4.28% |
| 2024-02-08 | 19.30 | 21.25 | 18.46 | 21.25 | 21.03 | qfq | 3,049,590 | 61,488,213 | 9.99% |
| 2024-02-07 | 20.58 | 20.75 | 18.83 | 19.32 | 19.12 | qfq | 2,801,752 | 55,385,614 | -6.40% |
| 2024-02-06 | 19.89 | 22.48 | 18.54 | 20.64 | 20.43 | qfq | 2,528,888 | 49,774,430 | 0.98% |
| 2024-02-05 | 22.56 | 22.58 | 20.44 | 20.44 | 20.23 | qfq | 1,805,626 | 37,591,979 | -10.00% |
| 2024-02-02 | 24.60 | 25.07 | 22.14 | 22.71 | 22.48 | qfq | 1,622,936 | 37,841,482 | -7.68% |
| 2024-02-01 | 24.55 | 25.01 | 23.85 | 24.60 | 24.35 | qfq | 1,227,672 | 30,031,908 | -0.97% |
| 2024-01-31 | 26.69 | 26.69 | 24.81 | 24.84 | 24.59 | qfq | 1,282,798 | 32,814,626 | -6.93% |
| 2024-01-30 | 27.27 | 27.58 | 26.68 | 26.69 | 26.42 | qfq | 833,652 | 22,612,454 | -2.95% |
| 2024-01-29 | 28.55 | 28.69 | 27.47 | 27.50 | 27.22 | qfq | 933,223 | 26,042,570 | -2.24% |
| 2024-01-26 | 28.59 | 28.92 | 28.02 | 28.13 | 27.84 | qfq | 1,031,996 | 29,350,135 | -1.23% |
| 2024-01-25 | 27.32 | 28.50 | 27.23 | 28.48 | 28.19 | qfq | 1,553,000 | 43,517,148 | 4.44% |
| 2024-01-24 | 27.32 | 27.64 | 26.17 | 27.27 | 26.99 | qfq | 1,155,560 | 31,059,811 | 0.41% |
| 2024-01-23 | 27.29 | 27.42 | 26.62 | 27.16 | 26.88 | qfq | 1,373,104 | 37,094,747 | -0.98% |
| 2024-01-22 | 29.76 | 29.76 | 27.13 | 27.43 | 27.15 | qfq | 1,676,748 | 47,637,672 | -7.61% |
| 2024-01-19 | 30.41 | 30.60 | 29.69 | 29.69 | 29.39 | qfq | 1,025,490 | 30,718,477 | -2.34% |
| 2024-01-18 | 31.09 | 31.10 | 29.77 | 30.40 | 30.09 | qfq | 1,453,056 | 43,967,588 | -2.25% |
| 2024-01-17 | 32.17 | 32.17 | 31.07 | 31.10 | 30.78 | qfq | 833,136 | 26,263,446 | -2.96% |
| 2024-01-16 | 32.60 | 32.60 | 31.50 | 32.05 | 31.73 | qfq | 1,122,820 | 35,904,324 | -0.65% |
| 2024-01-15 | 32.94 | 32.94 | 32.19 | 32.26 | 31.93 | qfq | 1,017,344 | 32,923,696 | -2.48% |
| 2024-01-12 | 32.80 | 33.50 | 32.70 | 33.08 | 32.74 | qfq | 1,384,236 | 45,808,581 | 0.73% |
| 2024-01-11 | 32.36 | 32.97 | 32.36 | 32.84 | 32.51 | qfq | 826,144 | 27,066,652 | 1.61% |
| 2024-01-10 | 32.85 | 33.15 | 32.32 | 32.32 | 31.99 | qfq | 883,336 | 28,869,080 | -2.00% |
| 2024-01-09 | 33.01 | 33.49 | 32.69 | 32.98 | 32.65 | qfq | 794,940 | 26,254,231 | 0.09% |
| 2024-01-08 | 33.41 | 33.55 | 32.86 | 32.95 | 32.62 | qfq | 979,412 | 32,449,668 | -1.29% |
| 2024-01-05 | 34.68 | 34.71 | 33.21 | 33.38 | 33.04 | qfq | 1,351,472 | 45,762,727 | -3.83% |
| 2024-01-04 | 34.66 | 35.00 | 34.50 | 34.71 | 34.36 | qfq | 1,008,756 | 35,032,639 | 0.00% |
| 2024-01-03 | 35.19 | 35.20 | 34.20 | 34.71 | 34.36 | qfq | 1,951,396 | 67,708,020 | -1.67% |
| 2024-01-02 | 35.32 | 36.00 | 35.01 | 35.30 | 34.94 | qfq | 1,926,144 | 68,517,448 | -0.34% |
| 2023-12-29 | 35.38 | 35.68 | 34.89 | 35.42 | 35.06 | qfq | 2,467,316 | 86,973,149 | 0.48% |
| 2023-12-28 | 34.70 | 35.67 | 34.30 | 35.25 | 34.89 | qfq | 3,352,344 | 117,845,981 | 0.43% |
| 2023-12-27 | 34.50 | 36.75 | 33.98 | 35.10 | 34.74 | qfq | 3,676,820 | 129,589,635 | 1.50% |
| 2023-12-26 | 34.10 | 34.92 | 33.53 | 34.58 | 34.23 | qfq | 2,521,640 | 86,367,986 | 1.17% |
| 2023-12-25 | 34.31 | 34.88 | 33.81 | 34.18 | 33.83 | qfq | 1,685,456 | 57,718,205 | 1.12% |
| 2023-12-22 | 33.65 | 34.30 | 33.48 | 33.80 | 33.46 | qfq | 1,355,080 | 45,977,570 | 0.51% |
| 2023-12-21 | 33.38 | 34.00 | 33.06 | 33.63 | 33.29 | qfq | 1,066,704 | 35,698,405 | 0.75% |
| 2023-12-20 | 34.04 | 34.28 | 33.35 | 33.38 | 33.04 | qfq | 964,968 | 32,633,125 | -1.56% |
| 2023-12-19 | 33.90 | 34.16 | 33.72 | 33.91 | 33.57 | qfq | 609,724 | 20,682,171 | 0.44% |
| 2023-12-18 | 34.34 | 34.39 | 33.71 | 33.76 | 33.42 | qfq | 712,860 | 24,206,883 | -1.57% |
| 2023-12-15 | 35.01 | 35.01 | 34.17 | 34.30 | 33.95 | qfq | 849,632 | 29,195,111 | -0.58% |
| 2023-12-14 | 34.98 | 35.18 | 34.46 | 34.50 | 34.15 | qfq | 977,592 | 33,940,305 | -1.37% |
| 2023-12-13 | 35.14 | 35.47 | 34.82 | 34.98 | 34.63 | qfq | 843,924 | 29,628,342 | -0.43% |
| 2023-12-12 | 35.25 | 35.85 | 35.09 | 35.13 | 34.77 | qfq | 915,972 | 32,400,613 | -0.34% |
| 2023-12-11 | 34.80 | 35.34 | 34.35 | 35.25 | 34.89 | qfq | 1,312,024 | 46,033,361 | 1.09% |
| 2023-12-08 | 35.44 | 35.81 | 34.85 | 34.87 | 34.52 | qfq | 1,474,504 | 51,891,465 | -1.64% |
| 2023-12-07 | 35.78 | 35.85 | 35.40 | 35.45 | 35.09 | qfq | 1,165,588 | 41,448,629 | -0.92% |
| 2023-12-06 | 35.78 | 36.09 | 35.60 | 35.78 | 35.42 | qfq | 1,089,452 | 39,076,180 | -0.11% |
| 2023-12-05 | 36.72 | 36.72 | 35.61 | 35.82 | 35.46 | qfq | 1,949,424 | 70,251,245 | -2.53% |
| 2023-12-04 | 37.36 | 37.42 | 36.62 | 36.75 | 36.38 | qfq | 1,803,452 | 66,515,205 | -1.55% |
| 2023-12-01 | 37.04 | 37.80 | 36.82 | 37.33 | 36.95 | qfq | 1,979,504 | 73,962,534 | 0.89% |
| 2023-11-30 | 37.42 | 37.88 | 36.55 | 37.00 | 36.63 | qfq | 2,246,552 | 83,207,526 | -0.64% |
| 2023-11-29 | 37.38 | 37.83 | 36.95 | 37.24 | 36.86 | qfq | 2,253,222 | 84,143,449 | -2.00% |
| 2023-11-28 | 37.54 | 38.40 | 36.90 | 38.00 | 37.61 | qfq | 2,774,110 | 104,449,877 | 1.04% |
| 2023-11-27 | 37.30 | 37.79 | 36.80 | 37.61 | 37.23 | qfq | 2,474,282 | 92,289,217 | 0.83% |
| 2023-11-24 | 38.62 | 38.78 | 37.21 | 37.30 | 36.92 | qfq | 4,234,800 | 160,382,058 | -4.36% |
| 2023-11-23 | 38.43 | 39.59 | 38.20 | 39.00 | 38.60 | qfq | 5,057,140 | 197,370,763 | 0.98% |
| 2023-11-22 | 37.66 | 39.97 | 37.58 | 38.62 | 38.23 | qfq | 7,165,620 | 279,927,275 | 2.52% |
| 2023-11-21 | 38.33 | 38.90 | 37.50 | 37.67 | 37.29 | qfq | 3,519,009 | 133,936,514 | -1.67% |
| 2023-11-20 | 37.19 | 38.52 | 36.85 | 38.31 | 37.92 | qfq | 3,944,800 | 149,401,225 | 2.98% |
| 2023-11-17 | 36.91 | 37.36 | 36.60 | 37.20 | 36.82 | qfq | 3,410,340 | 126,063,259 | -0.93% |
| 2023-11-16 | 38.32 | 38.84 | 37.53 | 37.55 | 37.17 | qfq | 4,822,952 | 184,358,233 | -1.86% |
| 2023-11-15 | 37.74 | 38.28 | 36.77 | 38.26 | 37.87 | qfq | 5,320,281 | 199,983,236 | 1.54% |
| 2023-11-14 | 37.50 | 38.00 | 37.25 | 37.68 | 37.30 | qfq | 3,283,912 | 123,224,828 | -0.19% |
| 2023-11-13 | 36.47 | 37.76 | 36.30 | 37.75 | 37.37 | qfq | 4,759,186 | 177,889,037 | 2.50% |
| 2023-11-10 | 36.47 | 37.26 | 36.30 | 36.83 | 36.46 | qfq | 3,002,774 | 110,893,009 | 0.60% |
| 2023-11-09 | 37.39 | 37.39 | 36.23 | 36.61 | 36.24 | qfq | 4,026,602 | 147,645,877 | -2.14% |
| 2023-11-08 | 37.61 | 37.77 | 37.00 | 37.41 | 37.03 | qfq | 4,219,505 | 157,569,931 | -1.34% |
| 2023-11-07 | 38.33 | 38.33 | 36.83 | 37.92 | 37.54 | qfq | 6,560,952 | 246,040,306 | -1.51% |
| 2023-11-06 | 37.70 | 38.70 | 37.22 | 38.50 | 38.11 | qfq | 6,058,699 | 230,171,276 | 2.26% |
| 2023-11-03 | 37.10 | 38.08 | 37.09 | 37.65 | 37.27 | qfq | 5,167,291 | 193,957,834 | -0.08% |
| 2023-11-02 | 38.40 | 38.60 | 36.90 | 37.68 | 37.30 | qfq | 7,832,839 | 294,175,428 | -4.37% |
| 2023-11-01 | 39.24 | 40.23 | 38.80 | 39.40 | 39.00 | qfq | 11,793,340 | 464,181,517 | -3.19% |
| 2023-10-31 | 36.81 | 40.70 | 36.30 | 40.70 | 40.29 | qfq | 12,135,083 | 483,046,930 | 10.00% |
| 2023-10-30 | 37.30 | 37.85 | 36.50 | 37.00 | 36.63 | qfq | 6,742,555 | 249,687,886 | -0.94% |
| 2023-10-27 | 38.60 | 38.60 | 36.41 | 37.35 | 36.97 | qfq | 11,037,691 | 412,779,327 | -4.26% |
| 2023-10-26 | 36.01 | 40.43 | 35.68 | 39.01 | 38.61 | qfq | 15,276,823 | 590,824,916 | 6.15% |
| 2023-10-25 | 35.00 | 38.20 | 34.86 | 36.75 | 36.38 | qfq | 10,643,257 | 389,501,947 | 1.52% |
| 2023-10-24 | 37.46 | 38.68 | 35.00 | 36.20 | 35.83 | qfq | 13,112,090 | 481,254,763 | 0.36% |
| 2023-10-23 | 33.10 | 36.07 | 32.68 | 36.07 | 35.70 | qfq | 8,070,462 | 280,275,331 | 10.00% |
| 2023-10-20 | 32.08 | 33.25 | 31.51 | 32.79 | 32.46 | qfq | 3,252,365 | 105,143,104 | 0.49% |
| 2023-10-19 | 32.40 | 33.95 | 32.32 | 32.63 | 32.30 | qfq | 3,390,250 | 112,102,517 | 1.27% |
| 2023-10-18 | 32.79 | 32.79 | 31.64 | 32.22 | 31.89 | qfq | 1,689,860 | 54,257,179 | -2.13% |
| 2023-10-17 | 31.96 | 33.10 | 31.49 | 32.92 | 32.59 | qfq | 2,929,802 | 95,533,262 | 2.20% |
| 2023-10-16 | 32.00 | 32.97 | 31.72 | 32.21 | 31.88 | qfq | 2,103,776 | 67,961,960 | 0.66% |
| 2023-10-13 | 32.11 | 32.31 | 31.77 | 32.00 | 31.68 | qfq | 897,940 | 28,750,737 | 0.03% |
| 2023-10-12 | 32.25 | 32.49 | 31.63 | 31.99 | 31.67 | qfq | 940,488 | 29,952,701 | -0.81% |
| 2023-10-11 | 32.56 | 32.60 | 32.09 | 32.25 | 31.92 | qfq | 937,088 | 30,315,992 | -0.52% |
| 2023-10-10 | 32.67 | 32.76 | 32.22 | 32.42 | 32.09 | qfq | 1,038,800 | 33,712,287 | -0.31% |
| 2023-10-09 | 31.69 | 32.65 | 31.59 | 32.52 | 32.19 | qfq | 1,597,592 | 51,654,264 | 2.49% |
| 2023-09-28 | 30.85 | 31.85 | 30.85 | 31.73 | 31.41 | qfq | 1,150,096 | 36,188,798 | 3.19% |
| 2023-09-27 | 30.75 | 31.18 | 30.61 | 30.75 | 30.44 | qfq | 734,836 | 22,673,798 | 0.29% |
| 2023-09-26 | 30.90 | 30.94 | 30.60 | 30.66 | 30.35 | qfq | 485,008 | 14,901,474 | -0.68% |
| 2023-09-25 | 30.96 | 31.42 | 30.61 | 30.87 | 30.56 | qfq | 788,236 | 24,443,773 | -0.42% |
| 2023-09-22 | 30.70 | 31.02 | 30.44 | 31.00 | 30.69 | qfq | 615,196 | 18,950,658 | 1.24% |
| 2023-09-21 | 30.51 | 30.98 | 30.40 | 30.62 | 30.31 | qfq | 701,456 | 21,538,287 | 0.13% |
| 2023-09-20 | 31.28 | 31.38 | 30.55 | 30.58 | 30.27 | qfq | 677,360 | 20,924,649 | -1.29% |
| 2023-09-19 | 31.72 | 31.83 | 30.79 | 30.98 | 30.67 | qfq | 1,004,404 | 31,193,833 | -2.39% |
| 2023-09-18 | 31.70 | 31.93 | 31.36 | 31.74 | 31.42 | qfq | 657,292 | 20,832,872 | 0.16% |
| 2023-09-15 | 32.36 | 32.36 | 31.53 | 31.69 | 31.37 | qfq | 893,072 | 28,386,670 | -1.22% |
| 2023-09-14 | 32.13 | 32.59 | 31.95 | 32.08 | 31.75 | qfq | 825,876 | 26,566,919 | -0.62% |
| 2023-09-13 | 32.50 | 32.84 | 31.96 | 32.28 | 31.95 | qfq | 1,285,252 | 41,519,521 | -1.31% |
| 2023-09-12 | 32.74 | 33.10 | 32.56 | 32.71 | 32.38 | qfq | 1,179,104 | 38,607,029 | -1.03% |
| 2023-09-11 | 33.00 | 33.40 | 32.82 | 33.05 | 32.72 | qfq | 1,893,140 | 62,471,374 | -1.11% |
| 2023-09-08 | 32.17 | 33.58 | 32.17 | 33.42 | 33.08 | qfq | 3,182,060 | 105,770,737 | 3.31% |
| 2023-09-07 | 32.70 | 33.10 | 32.30 | 32.35 | 32.02 | qfq | 2,522,960 | 82,443,157 | -2.27% |
| 2023-09-06 | 31.29 | 33.30 | 31.01 | 33.10 | 32.76 | qfq | 3,923,754 | 128,423,740 | 5.78% |
| 2023-09-05 | 31.01 | 31.60 | 30.99 | 31.29 | 30.97 | qfq | 982,036 | 30,777,357 | 0.97% |
| 2023-09-04 | 31.16 | 31.27 | 30.63 | 30.99 | 30.68 | qfq | 651,432 | 20,071,618 | 0.00% |
| 2023-09-01 | 31.19 | 31.38 | 30.78 | 30.99 | 30.68 | qfq | 787,192 | 24,406,232 | -0.93% |
| 2023-08-31 | 31.26 | 31.47 | 31.01 | 31.28 | 30.96 | qfq | 905,240 | 28,297,604 | 0.06% |
| 2023-08-30 | 30.48 | 31.56 | 30.36 | 31.26 | 30.94 | qfq | 1,492,628 | 46,538,995 | 3.17% |
| 2023-08-29 | 29.08 | 30.35 | 28.88 | 30.30 | 29.99 | qfq | 1,737,745 | 52,051,101 | 4.52% |
| 2023-08-28 | 30.85 | 31.20 | 28.92 | 28.99 | 28.70 | qfq | 1,588,543 | 47,464,488 | -2.36% |
| 2023-08-25 | 30.44 | 30.54 | 29.42 | 29.69 | 29.39 | qfq | 1,188,636 | 35,564,709 | -2.62% |
| 2023-08-24 | 30.35 | 31.06 | 30.03 | 30.49 | 30.18 | qfq | 1,109,064 | 33,812,810 | 0.30% |
| 2023-08-23 | 31.55 | 31.55 | 30.33 | 30.40 | 30.09 | qfq | 1,179,166 | 36,260,160 | -4.40% |
| 2023-08-22 | 31.43 | 32.10 | 30.85 | 31.80 | 31.48 | qfq | 1,074,128 | 33,905,710 | 1.24% |
| 2023-08-21 | 31.90 | 32.52 | 31.39 | 31.41 | 31.09 | qfq | 759,984 | 24,213,078 | -1.23% |
| 2023-08-18 | 32.29 | 32.45 | 31.80 | 31.80 | 31.48 | qfq | 776,380 | 24,985,772 | -1.40% |
| 2023-08-17 | 30.94 | 32.30 | 30.56 | 32.25 | 31.92 | qfq | 1,495,564 | 47,515,089 | 5.01% |
| 2023-08-16 | 31.45 | 32.10 | 30.68 | 30.71 | 30.40 | qfq | 925,500 | 28,869,693 | -2.60% |
| 2023-08-15 | 31.75 | 31.85 | 31.35 | 31.53 | 31.21 | qfq | 371,434 | 11,725,160 | -0.69% |
| 2023-08-14 | 31.50 | 31.80 | 31.04 | 31.75 | 31.43 | qfq | 677,039 | 21,260,172 | 0.38% |
| 2023-08-11 | 32.35 | 32.46 | 31.60 | 31.63 | 31.31 | qfq | 608,264 | 19,421,659 | -2.20% |
| 2023-08-10 | 32.09 | 32.39 | 31.91 | 32.34 | 32.01 | qfq | 472,333 | 15,235,559 | 0.78% |
| 2023-08-09 | 32.37 | 32.48 | 31.91 | 32.09 | 31.76 | qfq | 713,452 | 22,906,790 | -0.59% |
| 2023-08-08 | 32.60 | 32.69 | 32.14 | 32.28 | 31.95 | qfq | 668,164 | 21,623,655 | -1.22% |
| 2023-08-07 | 32.51 | 32.96 | 32.46 | 32.68 | 32.35 | qfq | 733,880 | 23,985,067 | -0.03% |
| 2023-08-04 | 32.17 | 32.74 | 32.08 | 32.69 | 32.36 | qfq | 904,810 | 29,434,052 | 1.65% |
| 2023-08-03 | 32.55 | 32.55 | 32.08 | 32.16 | 31.83 | qfq | 691,924 | 22,338,141 | -1.17% |
| 2023-08-02 | 32.29 | 32.63 | 32.12 | 32.54 | 32.21 | qfq | 615,740 | 20,019,633 | 0.31% |
| 2023-08-01 | 33.05 | 33.16 | 32.08 | 32.44 | 32.11 | qfq | 1,483,468 | 48,143,204 | -1.76% |
| 2023-07-31 | 32.98 | 33.20 | 32.86 | 33.02 | 32.69 | qfq | 867,950 | 28,632,686 | 0.06% |
| 2023-07-28 | 32.50 | 33.07 | 31.95 | 33.00 | 32.67 | qfq | 1,367,926 | 44,615,032 | 0.58% |
| 2023-07-27 | 32.69 | 33.17 | 32.69 | 32.81 | 32.48 | qfq | 1,139,858 | 37,493,330 | 0.37% |
| 2023-07-26 | 33.03 | 33.14 | 32.60 | 32.69 | 32.36 | qfq | 948,512 | 31,173,983 | -1.03% |
| 2023-07-25 | 32.70 | 33.10 | 32.48 | 33.03 | 32.70 | qfq | 1,142,076 | 37,516,449 | 0.92% |
| 2023-07-24 | 32.34 | 32.80 | 32.19 | 32.73 | 32.40 | qfq | 870,316 | 28,392,786 | 0.58% |
| 2023-07-21 | 33.03 | 33.37 | 32.50 | 32.54 | 32.21 | qfq | 1,402,548 | 46,044,529 | -1.51% |
| 2023-07-20 | 33.68 | 33.95 | 33.01 | 33.04 | 32.71 | qfq | 1,377,792 | 45,883,309 | -1.75% |
| 2023-07-19 | 34.16 | 34.59 | 33.58 | 33.63 | 33.29 | qfq | 1,844,717 | 62,510,471 | -2.15% |
| 2023-07-18 | 34.50 | 34.87 | 34.07 | 34.37 | 34.02 | qfq | 1,829,174 | 63,216,301 | -0.55% |