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
宸展光电003019.SZ
最近收盘价23.612026-07-17
最近交易日2026-07-17
成交量（股）5,618,900
成交额（元）139,521,973
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-06-01 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-25 | 2025-07-02 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-11 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-11 | stock_dividend | — | 0.05 | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 25.37 | 26.24 | 23.50 | 23.61 | 23.61 | qfq | 5,618,900 | 139,521,973 | -8.20% |
| 2026-07-16 | 25.73 | 26.58 | 25.33 | 25.72 | 25.72 | qfq | 4,256,946 | 109,923,354 | -0.85% |
| 2026-07-15 | 26.30 | 26.53 | 25.70 | 25.94 | 25.94 | qfq | 3,647,065 | 95,241,182 | -0.80% |
| 2026-07-14 | 26.40 | 26.76 | 25.36 | 26.15 | 26.15 | qfq | 4,139,048 | 107,314,931 | -0.98% |
| 2026-07-13 | 27.52 | 28.68 | 26.33 | 26.41 | 26.41 | qfq | 6,183,558 | 169,478,800 | -4.31% |
| 2026-07-10 | 27.57 | 29.15 | 27.55 | 27.60 | 27.60 | qfq | 8,121,777 | 230,974,718 | 0.66% |
| 2026-07-09 | 26.53 | 27.45 | 25.35 | 27.42 | 27.42 | qfq | 6,562,498 | 172,887,986 | 2.74% |
| 2026-07-08 | 26.50 | 27.50 | 25.25 | 26.69 | 26.69 | qfq | 7,127,309 | 186,566,832 | 0.98% |
| 2026-07-07 | 26.86 | 27.10 | 25.86 | 26.43 | 26.43 | qfq | 6,594,409 | 173,359,825 | -1.12% |
| 2026-07-06 | 29.28 | 29.56 | 26.62 | 26.73 | 26.73 | qfq | 9,004,003 | 248,308,984 | -8.71% |
| 2026-07-03 | 30.20 | 30.28 | 29.25 | 29.28 | 29.28 | qfq | 7,452,033 | 221,985,850 | -2.92% |
| 2026-07-02 | 31.81 | 31.86 | 30.01 | 30.16 | 30.16 | qfq | 7,332,024 | 228,095,642 | -5.72% |
| 2026-07-01 | 33.00 | 33.03 | 31.88 | 31.99 | 31.99 | qfq | 6,461,364 | 209,116,020 | -1.72% |
| 2026-06-30 | 33.50 | 34.37 | 32.50 | 32.55 | 32.55 | qfq | 12,081,648 | 399,530,128 | -0.79% |
| 2026-06-29 | 29.68 | 32.81 | 29.61 | 32.81 | 32.81 | qfq | 8,059,265 | 255,552,598 | 9.99% |
| 2026-06-26 | 30.66 | 31.47 | 29.80 | 29.83 | 29.83 | qfq | 6,597,055 | 200,379,390 | -3.87% |
| 2026-06-25 | 31.88 | 32.41 | 30.71 | 31.03 | 31.03 | qfq | 8,884,410 | 280,602,722 | -0.74% |
| 2026-06-24 | 31.40 | 32.09 | 30.57 | 31.26 | 31.26 | qfq | 5,438,027 | 170,237,369 | -0.82% |
| 2026-06-23 | 31.57 | 32.88 | 31.20 | 31.52 | 31.52 | qfq | 5,873,572 | 186,726,133 | -1.07% |
| 2026-06-22 | 33.57 | 33.89 | 31.03 | 31.86 | 31.86 | qfq | 8,588,753 | 274,372,143 | -3.31% |
| 2026-06-18 | 34.51 | 35.21 | 32.80 | 32.95 | 32.95 | qfq | 11,264,795 | 379,786,558 | -5.91% |
| 2026-06-17 | 33.25 | 35.64 | 33.01 | 35.02 | 35.02 | qfq | 12,243,453 | 424,960,043 | 5.67% |
| 2026-06-16 | 31.31 | 33.25 | 31.03 | 33.14 | 33.14 | qfq | 9,368,591 | 302,034,655 | 5.04% |
| 2026-06-15 | 31.00 | 31.94 | 30.31 | 31.55 | 31.55 | qfq | 9,156,677 | 283,505,945 | 3.75% |
| 2026-06-12 | 31.00 | 32.12 | 30.40 | 30.41 | 30.41 | qfq | 9,824,944 | 306,257,518 | -0.62% |
| 2026-06-11 | 33.45 | 33.67 | 30.48 | 30.60 | 30.60 | qfq | 12,718,990 | 398,555,311 | -9.65% |
| 2026-06-10 | 33.92 | 34.33 | 32.48 | 33.87 | 33.87 | qfq | 8,396,196 | 279,529,660 | -1.17% |
| 2026-06-09 | 34.18 | 35.30 | 32.96 | 34.27 | 34.27 | qfq | 10,027,438 | 343,053,310 | 0.88% |
| 2026-06-08 | 36.00 | 38.20 | 33.97 | 33.97 | 33.97 | qfq | 11,299,263 | 402,078,545 | -9.99% |
| 2026-06-05 | 38.30 | 39.89 | 35.50 | 37.74 | 37.74 | qfq | 14,910,953 | 557,543,957 | -3.45% |
| 2026-06-04 | 41.14 | 43.70 | 38.40 | 39.09 | 39.09 | qfq | 20,973,858 | 846,211,707 | -4.17% |
| 2026-06-03 | 42.97 | 43.20 | 40.15 | 40.79 | 40.79 | qfq | 10,695,065 | 448,646,241 | -3.59% |
| 2026-06-02 | 40.25 | 42.38 | 38.40 | 42.31 | 42.31 | qfq | 9,842,318 | 396,442,699 | 4.70% |
| 2026-06-01 | 40.34 | 42.00 | 39.96 | 40.41 | 40.41 | qfq | 7,905,806 | 323,462,696 | -2.27% |
| 2026-05-29 | 44.52 | 44.93 | 40.75 | 41.35 | 40.85 | qfq | 13,036,904 | 544,858,096 | -6.13% |
| 2026-05-28 | 43.63 | 47.00 | 42.96 | 44.05 | 43.52 | qfq | 17,459,997 | 781,623,840 | -0.27% |
| 2026-05-27 | 44.11 | 47.49 | 43.62 | 44.17 | 43.64 | qfq | 16,787,595 | 764,234,823 | -0.20% |
| 2026-05-26 | 41.00 | 44.65 | 40.25 | 44.26 | 43.72 | qfq | 15,847,813 | 671,954,470 | 6.91% |
| 2026-05-25 | 39.25 | 41.88 | 38.81 | 41.40 | 40.90 | qfq | 16,024,918 | 648,445,223 | 8.66% |
| 2026-05-22 | 38.09 | 38.59 | 36.85 | 38.10 | 37.64 | qfq | 9,523,019 | 359,480,738 | 2.20% |
| 2026-05-21 | 37.60 | 38.81 | 37.10 | 37.28 | 36.83 | qfq | 13,441,569 | 510,961,471 | 0.84% |
| 2026-05-20 | 35.35 | 37.95 | 35.31 | 36.97 | 36.52 | qfq | 13,471,674 | 495,650,813 | 5.84% |
| 2026-05-19 | 35.36 | 35.46 | 34.09 | 34.93 | 34.51 | qfq | 5,658,904 | 195,700,206 | -1.19% |
| 2026-05-18 | 36.21 | 36.55 | 35.01 | 35.35 | 34.92 | qfq | 7,252,569 | 258,054,862 | -3.28% |
| 2026-05-15 | 34.15 | 36.60 | 33.51 | 36.55 | 36.11 | qfq | 14,742,748 | 523,335,092 | 8.33% |
| 2026-05-14 | 35.00 | 35.18 | 33.70 | 33.74 | 33.33 | qfq | 5,003,080 | 170,815,158 | -3.60% |
| 2026-05-13 | 34.30 | 35.53 | 34.01 | 35.00 | 34.58 | qfq | 5,550,638 | 194,763,997 | 2.49% |
| 2026-05-12 | 35.48 | 35.48 | 34.07 | 34.15 | 33.74 | qfq | 4,612,868 | 159,233,809 | -4.02% |
| 2026-05-11 | 36.20 | 36.57 | 35.35 | 35.58 | 35.15 | qfq | 5,404,015 | 193,260,119 | -1.71% |
| 2026-05-08 | 35.32 | 36.60 | 35.05 | 36.20 | 35.76 | qfq | 6,694,261 | 241,714,318 | 1.80% |
| 2026-05-07 | 35.84 | 36.10 | 35.47 | 35.56 | 35.13 | qfq | 4,242,265 | 151,436,505 | -0.81% |
| 2026-05-06 | 35.61 | 36.31 | 34.89 | 35.85 | 35.42 | qfq | 6,351,551 | 227,213,943 | 1.90% |
| 2026-04-30 | 35.29 | 35.69 | 34.75 | 35.18 | 34.75 | qfq | 4,041,952 | 142,237,740 | -0.79% |
| 2026-04-29 | 33.60 | 35.60 | 33.41 | 35.46 | 35.03 | qfq | 7,026,969 | 246,550,943 | 1.34% |
| 2026-04-28 | 34.86 | 35.55 | 34.23 | 34.99 | 34.57 | qfq | 5,926,767 | 206,406,967 | 0.23% |
| 2026-04-27 | 35.31 | 35.54 | 33.99 | 34.91 | 34.49 | qfq | 6,482,267 | 224,884,441 | -1.94% |
| 2026-04-24 | 35.86 | 35.89 | 35.02 | 35.60 | 35.17 | qfq | 4,338,529 | 153,713,453 | -1.25% |
| 2026-04-23 | 36.29 | 36.36 | 35.40 | 36.05 | 35.61 | qfq | 6,709,771 | 240,116,531 | -0.63% |
| 2026-04-22 | 35.00 | 36.66 | 34.91 | 36.28 | 35.84 | qfq | 10,002,556 | 358,936,110 | 3.10% |
| 2026-04-21 | 35.44 | 35.76 | 34.70 | 35.19 | 34.76 | qfq | 6,742,609 | 237,348,322 | -0.73% |
| 2026-04-20 | 33.11 | 35.47 | 33.11 | 35.45 | 35.02 | qfq | 13,161,755 | 458,310,677 | 6.65% |
| 2026-04-17 | 33.56 | 34.10 | 33.16 | 33.24 | 32.84 | qfq | 3,905,580 | 130,881,859 | -0.95% |
| 2026-04-16 | 34.04 | 34.20 | 33.35 | 33.56 | 33.15 | qfq | 4,614,530 | 155,213,690 | -1.44% |
| 2026-04-15 | 34.93 | 34.93 | 33.89 | 34.05 | 33.64 | qfq | 5,415,406 | 185,652,334 | -2.60% |
| 2026-04-14 | 34.79 | 35.39 | 34.70 | 34.96 | 34.54 | qfq | 7,089,235 | 248,293,887 | 0.98% |
| 2026-04-13 | 34.11 | 34.68 | 33.56 | 34.62 | 34.20 | qfq | 9,560,221 | 326,813,715 | -0.43% |
| 2026-04-10 | 32.11 | 34.95 | 32.11 | 34.77 | 34.35 | qfq | 22,092,014 | 760,015,884 | 8.66% |
| 2026-04-09 | 31.61 | 32.15 | 31.28 | 32.00 | 31.61 | qfq | 3,742,180 | 119,178,441 | 1.11% |
| 2026-04-08 | 31.20 | 31.66 | 31.01 | 31.65 | 31.27 | qfq | 4,209,782 | 132,496,791 | 3.43% |
| 2026-04-07 | 30.63 | 31.20 | 30.46 | 30.60 | 30.23 | qfq | 2,215,062 | 68,221,632 | -0.55% |
| 2026-04-03 | 30.98 | 31.16 | 30.42 | 30.77 | 30.40 | qfq | 1,662,238 | 51,084,841 | -0.61% |
| 2026-04-02 | 31.08 | 31.60 | 30.53 | 30.96 | 30.59 | qfq | 2,097,942 | 65,005,637 | -0.10% |
| 2026-04-01 | 31.26 | 31.38 | 30.66 | 30.99 | 30.62 | qfq | 1,746,915 | 54,152,088 | 0.32% |
| 2026-03-31 | 31.08 | 31.48 | 30.61 | 30.89 | 30.52 | qfq | 1,982,641 | 61,488,062 | -0.93% |
| 2026-03-30 | 30.00 | 31.26 | 29.87 | 31.18 | 30.80 | qfq | 2,825,172 | 86,796,798 | 2.10% |
| 2026-03-27 | 30.41 | 31.07 | 30.06 | 30.54 | 30.17 | qfq | 1,969,200 | 60,366,884 | -0.84% |
| 2026-03-26 | 31.63 | 31.83 | 30.68 | 30.80 | 30.43 | qfq | 2,516,617 | 78,281,167 | -2.10% |
| 2026-03-25 | 30.05 | 31.85 | 30.01 | 31.46 | 31.08 | qfq | 4,419,510 | 138,165,511 | 4.73% |
| 2026-03-24 | 29.68 | 30.05 | 29.09 | 30.04 | 29.68 | qfq | 2,814,385 | 83,303,629 | 2.74% |
| 2026-03-23 | 30.64 | 30.85 | 28.55 | 29.24 | 28.89 | qfq | 6,042,537 | 181,004,607 | -7.03% |
| 2026-03-20 | 31.77 | 32.48 | 31.38 | 31.45 | 31.07 | qfq | 3,971,925 | 127,179,319 | -0.41% |
| 2026-03-19 | 31.57 | 32.11 | 31.31 | 31.58 | 31.20 | qfq | 3,473,764 | 110,285,996 | -0.47% |
| 2026-03-18 | 31.80 | 32.10 | 29.92 | 31.73 | 31.35 | qfq | 6,249,593 | 192,904,223 | -0.84% |
| 2026-03-17 | 32.85 | 32.88 | 31.86 | 32.00 | 31.61 | qfq | 4,000,374 | 128,832,264 | -2.41% |
| 2026-03-16 | 31.98 | 32.85 | 31.70 | 32.79 | 32.39 | qfq | 5,916,503 | 192,781,593 | 3.08% |
| 2026-03-13 | 31.37 | 32.36 | 31.01 | 31.81 | 31.43 | qfq | 4,362,037 | 138,835,107 | 1.34% |
| 2026-03-12 | 31.56 | 31.80 | 31.12 | 31.39 | 31.01 | qfq | 1,980,372 | 62,259,672 | -0.95% |
| 2026-03-11 | 31.21 | 31.85 | 31.00 | 31.69 | 31.31 | qfq | 2,803,374 | 88,609,841 | 1.67% |
| 2026-03-10 | 30.72 | 31.21 | 30.70 | 31.17 | 30.79 | qfq | 2,251,835 | 69,956,936 | 2.36% |
| 2026-03-09 | 30.61 | 30.61 | 29.77 | 30.45 | 30.08 | qfq | 2,763,556 | 83,491,588 | -1.49% |
| 2026-03-06 | 30.65 | 31.10 | 30.61 | 30.91 | 30.54 | qfq | 1,518,461 | 46,914,949 | -0.23% |
| 2026-03-05 | 30.37 | 31.31 | 30.37 | 30.98 | 30.61 | qfq | 2,933,510 | 90,913,642 | 4.06% |
| 2026-03-04 | 30.00 | 30.58 | 29.67 | 29.77 | 29.41 | qfq | 2,294,245 | 68,961,482 | -1.75% |
| 2026-03-03 | 31.67 | 32.18 | 30.27 | 30.30 | 29.93 | qfq | 3,452,684 | 107,169,729 | -4.36% |
| 2026-03-02 | 31.26 | 31.89 | 31.16 | 31.68 | 31.30 | qfq | 2,653,495 | 83,738,411 | -0.81% |
| 2026-02-27 | 31.83 | 32.00 | 31.48 | 31.94 | 31.55 | qfq | 1,898,800 | 60,268,742 | -0.19% |
| 2026-02-26 | 32.02 | 32.06 | 31.77 | 32.00 | 31.61 | qfq | 1,877,225 | 59,866,470 | 0.13% |
| 2026-02-25 | 31.80 | 32.07 | 31.66 | 31.96 | 31.57 | qfq | 2,037,752 | 64,998,252 | 0.25% |
| 2026-02-24 | 31.59 | 32.00 | 31.51 | 31.88 | 31.49 | qfq | 2,637,842 | 83,980,368 | 1.69% |
| 2026-02-13 | 30.99 | 31.59 | 30.98 | 31.35 | 30.97 | qfq | 2,306,273 | 72,339,830 | 0.74% |
| 2026-02-12 | 31.13 | 31.30 | 30.88 | 31.12 | 30.74 | qfq | 1,758,848 | 54,842,461 | 0.00% |
| 2026-02-11 | 30.97 | 31.28 | 30.82 | 31.12 | 30.74 | qfq | 1,570,150 | 48,899,365 | 0.48% |
| 2026-02-10 | 30.91 | 31.19 | 30.66 | 30.97 | 30.60 | qfq | 1,911,965 | 59,229,917 | 0.23% |
| 2026-02-09 | 30.77 | 30.97 | 30.60 | 30.90 | 30.53 | qfq | 2,513,325 | 77,359,339 | 1.78% |
| 2026-02-06 | 30.28 | 30.68 | 30.10 | 30.36 | 29.99 | qfq | 1,995,973 | 60,858,265 | -0.10% |
| 2026-02-05 | 30.61 | 30.79 | 30.28 | 30.39 | 30.02 | qfq | 1,993,073 | 60,801,003 | -0.78% |
| 2026-02-04 | 30.60 | 30.88 | 30.33 | 30.63 | 30.26 | qfq | 1,933,780 | 59,114,185 | -0.10% |
| 2026-02-03 | 30.30 | 30.69 | 30.23 | 30.66 | 30.29 | qfq | 2,358,700 | 71,883,438 | 1.89% |
| 2026-02-02 | 31.22 | 31.22 | 29.98 | 30.09 | 29.73 | qfq | 3,312,581 | 101,186,011 | -2.94% |
| 2026-01-30 | 30.70 | 31.09 | 30.33 | 31.00 | 30.63 | qfq | 2,804,221 | 86,198,833 | 0.75% |
| 2026-01-29 | 31.02 | 31.45 | 30.61 | 30.77 | 30.40 | qfq | 3,024,051 | 93,568,983 | -1.06% |
| 2026-01-28 | 31.83 | 31.88 | 31.07 | 31.10 | 30.72 | qfq | 3,648,544 | 114,124,257 | -2.54% |
| 2026-01-27 | 31.70 | 31.93 | 30.78 | 31.91 | 31.52 | qfq | 3,698,918 | 116,129,130 | 0.44% |
| 2026-01-26 | 33.31 | 33.35 | 31.51 | 31.77 | 31.39 | qfq | 6,942,290 | 222,869,468 | -4.85% |
| 2026-01-23 | 32.78 | 33.50 | 32.61 | 33.39 | 32.99 | qfq | 5,106,099 | 168,820,534 | 1.77% |
| 2026-01-22 | 34.01 | 34.05 | 32.46 | 32.81 | 32.41 | qfq | 7,299,407 | 241,121,541 | -3.64% |
| 2026-01-21 | 33.61 | 34.17 | 33.14 | 34.05 | 33.64 | qfq | 3,562,447 | 120,720,945 | 1.16% |
| 2026-01-20 | 34.83 | 35.00 | 33.28 | 33.66 | 33.25 | qfq | 5,467,705 | 185,668,564 | -3.22% |
| 2026-01-19 | 35.00 | 35.15 | 34.60 | 34.78 | 34.36 | qfq | 3,793,247 | 132,140,356 | -0.66% |
| 2026-01-16 | 34.80 | 35.14 | 34.42 | 35.01 | 34.59 | qfq | 5,682,842 | 197,813,734 | 0.78% |
| 2026-01-15 | 35.40 | 35.69 | 34.45 | 34.74 | 34.32 | qfq | 5,655,813 | 197,479,467 | -1.50% |
| 2026-01-14 | 34.39 | 35.46 | 33.95 | 35.27 | 34.84 | qfq | 8,960,638 | 311,608,539 | 2.80% |
| 2026-01-13 | 35.09 | 35.60 | 34.27 | 34.31 | 33.90 | qfq | 6,727,810 | 234,588,511 | -2.06% |
| 2026-01-12 | 34.70 | 35.15 | 34.40 | 35.03 | 34.61 | qfq | 7,718,865 | 269,162,058 | -0.51% |
| 2026-01-09 | 33.52 | 35.50 | 33.50 | 35.21 | 34.78 | qfq | 9,709,342 | 338,505,315 | 5.07% |
| 2026-01-08 | 33.40 | 33.88 | 33.11 | 33.51 | 33.10 | qfq | 4,032,840 | 135,349,164 | -0.12% |
| 2026-01-07 | 34.41 | 34.85 | 33.41 | 33.55 | 33.14 | qfq | 5,060,519 | 172,300,610 | -1.61% |
| 2026-01-06 | 33.70 | 34.30 | 33.42 | 34.10 | 33.69 | qfq | 4,788,068 | 163,109,801 | 2.10% |
| 2026-01-05 | 33.47 | 33.67 | 33.11 | 33.40 | 33.00 | qfq | 4,375,956 | 146,166,571 | -0.24% |
| 2025-12-31 | 33.76 | 33.82 | 33.18 | 33.48 | 33.08 | qfq | 2,338,733 | 78,258,749 | -0.68% |
| 2025-12-30 | 33.10 | 33.88 | 32.89 | 33.71 | 33.30 | qfq | 3,380,269 | 113,404,542 | 1.48% |
| 2025-12-29 | 33.50 | 33.76 | 33.03 | 33.22 | 32.82 | qfq | 3,096,705 | 103,307,721 | -1.42% |
| 2025-12-26 | 33.67 | 34.36 | 33.45 | 33.70 | 33.29 | qfq | 3,463,268 | 117,339,583 | -0.56% |
| 2025-12-25 | 33.70 | 34.35 | 33.66 | 33.89 | 33.48 | qfq | 3,567,879 | 121,228,729 | 0.62% |
| 2025-12-24 | 33.00 | 33.83 | 32.88 | 33.68 | 33.27 | qfq | 4,510,259 | 151,025,183 | 1.97% |
| 2025-12-23 | 32.85 | 33.38 | 32.40 | 33.03 | 32.63 | qfq | 3,841,574 | 126,484,675 | 0.21% |
| 2025-12-22 | 32.92 | 33.48 | 32.00 | 32.96 | 32.56 | qfq | 3,899,518 | 128,994,481 | 1.04% |
| 2025-12-19 | 31.90 | 33.00 | 31.87 | 32.62 | 32.23 | qfq | 4,190,222 | 136,592,653 | 2.55% |
| 2025-12-18 | 31.80 | 32.42 | 31.52 | 31.81 | 31.43 | qfq | 2,975,500 | 95,418,092 | -0.75% |
| 2025-12-17 | 31.85 | 32.15 | 31.00 | 32.05 | 31.66 | qfq | 4,253,784 | 134,432,702 | -0.40% |
| 2025-12-16 | 32.60 | 32.66 | 31.54 | 32.18 | 31.79 | qfq | 5,152,703 | 165,486,122 | -2.28% |
| 2025-12-15 | 31.24 | 33.69 | 30.89 | 32.93 | 32.53 | qfq | 10,269,868 | 333,856,328 | 4.77% |
| 2025-12-12 | 30.92 | 32.40 | 30.55 | 31.43 | 31.05 | qfq | 6,068,026 | 190,258,044 | 1.49% |
| 2025-12-11 | 32.08 | 32.23 | 30.92 | 30.97 | 30.60 | qfq | 4,846,082 | 152,503,833 | -3.67% |
| 2025-12-10 | 33.36 | 33.63 | 32.00 | 32.15 | 31.76 | qfq | 6,218,601 | 202,281,302 | -3.57% |
| 2025-12-09 | 33.41 | 33.62 | 32.80 | 33.34 | 32.94 | qfq | 4,469,222 | 149,061,069 | -1.07% |
| 2025-12-08 | 33.31 | 34.80 | 33.13 | 33.70 | 33.29 | qfq | 7,707,821 | 259,246,054 | 2.21% |
| 2025-12-05 | 32.82 | 33.10 | 31.50 | 32.97 | 32.57 | qfq | 7,267,846 | 235,517,296 | -1.76% |
| 2025-12-04 | 33.01 | 34.28 | 32.61 | 33.56 | 33.15 | qfq | 10,276,190 | 343,362,549 | 4.29% |
| 2025-12-03 | 33.11 | 33.16 | 32.14 | 32.18 | 31.79 | qfq | 3,180,383 | 103,180,610 | -1.62% |
| 2025-12-02 | 32.29 | 33.12 | 32.05 | 32.71 | 32.31 | qfq | 4,806,900 | 157,590,270 | 1.30% |
| 2025-12-01 | 32.44 | 32.60 | 32.21 | 32.29 | 31.90 | qfq | 2,634,400 | 85,243,719 | -0.46% |
| 2025-11-28 | 32.10 | 32.65 | 31.70 | 32.44 | 32.05 | qfq | 2,839,172 | 91,529,267 | 1.00% |
| 2025-11-27 | 31.85 | 32.50 | 31.70 | 32.12 | 31.73 | qfq | 2,818,305 | 90,539,151 | 0.94% |
| 2025-11-26 | 31.80 | 32.36 | 31.61 | 31.82 | 31.44 | qfq | 2,714,419 | 86,638,097 | 0.06% |
| 2025-11-25 | 31.48 | 32.28 | 31.35 | 31.80 | 31.42 | qfq | 2,811,052 | 89,729,787 | 1.60% |
| 2025-11-24 | 31.60 | 31.66 | 30.00 | 31.30 | 30.92 | qfq | 4,198,707 | 129,688,211 | -0.32% |
| 2025-11-21 | 32.90 | 33.19 | 31.14 | 31.40 | 31.02 | qfq | 4,477,917 | 142,597,947 | -5.65% |
| 2025-11-20 | 33.50 | 33.83 | 32.82 | 33.28 | 32.88 | qfq | 2,833,127 | 94,046,739 | 0.21% |
| 2025-11-19 | 34.25 | 34.27 | 33.15 | 33.21 | 32.81 | qfq | 2,747,700 | 92,121,584 | -2.84% |
| 2025-11-18 | 35.10 | 35.10 | 34.04 | 34.18 | 33.77 | qfq | 3,180,865 | 109,408,126 | -2.45% |
| 2025-11-17 | 35.40 | 35.83 | 34.85 | 35.04 | 34.62 | qfq | 3,075,300 | 108,122,803 | -1.32% |
| 2025-11-14 | 35.03 | 36.19 | 34.91 | 35.51 | 35.08 | qfq | 4,271,109 | 152,587,567 | 1.11% |
| 2025-11-13 | 35.70 | 35.97 | 34.93 | 35.12 | 34.70 | qfq | 3,976,654 | 140,392,840 | -1.93% |
| 2025-11-12 | 36.10 | 36.52 | 35.80 | 35.81 | 35.38 | qfq | 4,411,057 | 159,341,314 | -0.80% |
| 2025-11-11 | 35.65 | 36.30 | 35.48 | 36.10 | 35.66 | qfq | 5,049,771 | 181,528,254 | 1.40% |
| 2025-11-10 | 34.75 | 36.48 | 34.10 | 35.60 | 35.17 | qfq | 7,351,738 | 258,433,089 | 2.48% |
| 2025-11-07 | 34.10 | 34.97 | 33.82 | 34.74 | 34.32 | qfq | 5,026,761 | 173,885,276 | 1.28% |
| 2025-11-06 | 33.95 | 34.40 | 33.78 | 34.30 | 33.89 | qfq | 3,472,764 | 118,342,472 | 1.03% |
| 2025-11-05 | 33.80 | 34.34 | 33.23 | 33.95 | 33.54 | qfq | 4,265,744 | 144,265,585 | -0.88% |
| 2025-11-04 | 34.37 | 34.71 | 33.89 | 34.25 | 33.84 | qfq | 3,204,166 | 109,384,205 | -0.38% |
| 2025-11-03 | 34.82 | 34.94 | 33.70 | 34.38 | 33.96 | qfq | 4,290,833 | 146,288,096 | -1.80% |
| 2025-10-31 | 34.60 | 35.50 | 34.50 | 35.01 | 34.59 | qfq | 4,193,564 | 146,956,865 | 0.60% |
| 2025-10-30 | 36.00 | 36.30 | 34.80 | 34.80 | 34.38 | qfq | 4,276,486 | 150,749,834 | -3.33% |
| 2025-10-29 | 37.13 | 37.68 | 35.62 | 36.00 | 35.56 | qfq | 5,959,838 | 216,536,980 | -3.07% |
| 2025-10-28 | 36.56 | 37.32 | 36.25 | 37.14 | 36.69 | qfq | 6,228,035 | 230,309,848 | 0.73% |
| 2025-10-27 | 34.28 | 37.20 | 34.25 | 36.87 | 36.42 | qfq | 13,518,958 | 493,896,973 | 8.86% |
| 2025-10-24 | 33.40 | 34.25 | 33.40 | 33.87 | 33.46 | qfq | 3,731,301 | 126,688,817 | 1.26% |
| 2025-10-23 | 33.32 | 33.50 | 32.58 | 33.45 | 33.05 | qfq | 2,710,858 | 89,347,026 | 0.45% |
| 2025-10-22 | 33.58 | 33.83 | 33.12 | 33.30 | 32.90 | qfq | 2,919,210 | 97,602,515 | -0.75% |
| 2025-10-21 | 33.40 | 33.74 | 33.03 | 33.55 | 33.14 | qfq | 2,830,630 | 94,774,787 | 0.39% |
| 2025-10-20 | 32.66 | 33.55 | 32.66 | 33.42 | 33.02 | qfq | 4,096,400 | 135,972,295 | 2.99% |
| 2025-10-17 | 33.63 | 33.79 | 32.40 | 32.45 | 32.06 | qfq | 3,256,333 | 106,987,972 | -3.51% |
| 2025-10-16 | 33.93 | 34.40 | 33.58 | 33.63 | 33.22 | qfq | 3,352,032 | 113,813,537 | -1.44% |
| 2025-10-15 | 34.28 | 34.60 | 33.74 | 34.12 | 33.71 | qfq | 4,357,151 | 148,424,081 | -0.41% |
| 2025-10-14 | 33.08 | 34.71 | 32.64 | 34.26 | 33.85 | qfq | 9,108,652 | 308,401,884 | 3.57% |
| 2025-10-13 | 32.35 | 33.47 | 31.50 | 33.08 | 32.68 | qfq | 7,833,905 | 257,244,771 | -3.73% |
| 2025-10-10 | 35.53 | 35.53 | 34.24 | 34.36 | 33.94 | qfq | 6,306,011 | 219,375,387 | -3.65% |
| 2025-10-09 | 36.36 | 36.75 | 35.26 | 35.66 | 35.23 | qfq | 5,910,513 | 211,529,975 | -1.36% |
| 2025-09-30 | 36.23 | 36.77 | 35.90 | 36.15 | 35.71 | qfq | 5,753,365 | 208,432,839 | -0.17% |
| 2025-09-29 | 36.92 | 37.25 | 36.10 | 36.21 | 35.77 | qfq | 5,192,704 | 188,973,589 | -1.92% |
| 2025-09-26 | 38.07 | 38.07 | 36.76 | 36.92 | 36.47 | qfq | 5,445,133 | 202,556,156 | -2.74% |
| 2025-09-25 | 38.61 | 39.10 | 37.50 | 37.96 | 37.50 | qfq | 6,613,150 | 252,530,979 | -2.64% |
| 2025-09-24 | 38.91 | 39.28 | 38.28 | 38.99 | 38.52 | qfq | 4,948,117 | 192,368,387 | -0.08% |
| 2025-09-23 | 40.05 | 40.20 | 38.26 | 39.02 | 38.55 | qfq | 6,133,202 | 238,741,377 | -2.57% |
| 2025-09-22 | 39.60 | 40.28 | 38.70 | 40.05 | 39.57 | qfq | 8,320,181 | 328,770,029 | 0.96% |
| 2025-09-19 | 43.00 | 43.99 | 39.47 | 39.67 | 39.19 | qfq | 14,692,482 | 599,282,105 | -6.06% |
| 2025-09-18 | 42.03 | 43.50 | 41.18 | 42.23 | 41.72 | qfq | 13,135,017 | 554,808,267 | 0.64% |
| 2025-09-17 | 41.45 | 42.98 | 41.01 | 41.96 | 41.45 | qfq | 13,693,074 | 572,311,213 | -0.12% |
| 2025-09-16 | 41.08 | 43.18 | 40.25 | 42.01 | 41.50 | qfq | 14,380,108 | 596,109,901 | 2.07% |
| 2025-09-15 | 41.30 | 42.13 | 40.84 | 41.16 | 40.66 | qfq | 11,172,612 | 461,998,925 | 0.54% |
| 2025-09-12 | 41.19 | 41.60 | 39.00 | 40.94 | 40.44 | qfq | 10,178,155 | 412,226,919 | -0.61% |
| 2025-09-11 | 40.40 | 41.36 | 39.69 | 41.19 | 40.69 | qfq | 7,568,969 | 307,346,506 | 1.90% |
| 2025-09-10 | 39.72 | 40.96 | 39.50 | 40.42 | 39.93 | qfq | 9,402,024 | 379,245,893 | 2.59% |
| 2025-09-09 | 39.75 | 41.38 | 38.66 | 39.40 | 38.92 | qfq | 10,430,647 | 416,201,155 | -2.11% |
| 2025-09-08 | 40.47 | 41.93 | 39.58 | 40.25 | 39.76 | qfq | 6,695,839 | 271,407,290 | 0.12% |
| 2025-09-05 | 38.05 | 40.20 | 37.89 | 40.20 | 39.71 | qfq | 7,207,858 | 282,048,695 | 6.18% |
| 2025-09-04 | 39.78 | 40.30 | 37.04 | 37.86 | 37.40 | qfq | 9,091,065 | 351,153,031 | -4.75% |
| 2025-09-03 | 40.79 | 41.57 | 39.61 | 39.75 | 39.27 | qfq | 5,398,071 | 217,421,590 | -2.84% |
| 2025-09-02 | 41.90 | 42.75 | 39.86 | 40.91 | 40.42 | qfq | 11,380,458 | 465,985,923 | -2.29% |
| 2025-09-01 | 41.76 | 42.80 | 41.16 | 41.87 | 41.36 | qfq | 10,521,148 | 441,699,860 | 2.10% |
| 2025-08-29 | 40.06 | 41.71 | 39.86 | 41.01 | 40.51 | qfq | 12,586,089 | 513,289,259 | 3.93% |
| 2025-08-28 | 39.84 | 40.39 | 38.62 | 39.46 | 38.98 | qfq | 11,408,828 | 451,392,203 | 0.13% |
| 2025-08-27 | 40.57 | 41.47 | 39.41 | 39.41 | 38.93 | qfq | 13,859,231 | 561,628,565 | -2.52% |
| 2025-08-26 | 38.88 | 41.39 | 38.82 | 40.43 | 39.94 | qfq | 15,436,519 | 622,323,366 | 3.14% |
| 2025-08-25 | 43.66 | 43.75 | 39.20 | 39.20 | 38.73 | qfq | 26,928,809 | 1,111,685,536 | -9.99% |
| 2025-08-22 | 39.40 | 44.10 | 39.05 | 43.55 | 43.02 | qfq | 23,358,134 | 973,696,210 | 8.60% |
| 2025-08-21 | 39.82 | 41.02 | 38.82 | 40.10 | 39.62 | qfq | 21,004,545 | 836,291,568 | 2.82% |
| 2025-08-20 | 39.21 | 40.00 | 37.18 | 39.00 | 38.53 | qfq | 24,992,852 | 964,673,323 | -1.49% |
| 2025-08-19 | 39.59 | 39.59 | 39.59 | 39.59 | 39.11 | qfq | 7,256,905 | 287,300,869 | 10.00% |
| 2025-08-18 | 36.39 | 37.00 | 34.88 | 35.99 | 35.55 | qfq | 14,802,300 | 532,252,028 | -1.13% |
| 2025-08-15 | 34.89 | 36.75 | 34.63 | 36.40 | 35.96 | qfq | 13,148,717 | 467,003,368 | 4.60% |
| 2025-08-14 | 33.21 | 35.75 | 33.21 | 34.80 | 34.38 | qfq | 20,095,325 | 697,183,041 | 4.38% |
| 2025-08-13 | 32.94 | 33.49 | 32.78 | 33.34 | 32.94 | qfq | 10,283,748 | 340,789,944 | 1.15% |
| 2025-08-12 | 30.80 | 32.99 | 30.80 | 32.96 | 32.56 | qfq | 17,193,721 | 555,222,408 | 7.78% |
| 2025-08-11 | 30.33 | 30.94 | 30.00 | 30.58 | 30.21 | qfq | 4,551,180 | 138,542,853 | 0.66% |
| 2025-08-08 | 30.51 | 30.79 | 30.15 | 30.38 | 30.01 | qfq | 3,494,764 | 105,903,947 | -0.43% |
| 2025-08-07 | 30.69 | 31.00 | 30.50 | 30.51 | 30.14 | qfq | 2,840,145 | 87,044,225 | -0.59% |
| 2025-08-06 | 30.74 | 30.90 | 30.52 | 30.69 | 30.32 | qfq | 2,584,740 | 79,340,350 | -0.39% |
| 2025-08-05 | 30.50 | 31.55 | 30.44 | 30.81 | 30.44 | qfq | 3,691,734 | 113,635,546 | 1.75% |
| 2025-08-04 | 30.15 | 30.36 | 29.81 | 30.28 | 29.91 | qfq | 2,700,092 | 81,314,099 | -0.20% |
| 2025-08-01 | 30.22 | 30.77 | 30.22 | 30.34 | 29.97 | qfq | 2,925,960 | 89,057,830 | -0.69% |
| 2025-07-31 | 30.69 | 31.35 | 30.50 | 30.55 | 30.18 | qfq | 4,787,255 | 148,042,869 | -1.29% |
| 2025-07-30 | 30.86 | 31.09 | 30.21 | 30.95 | 30.58 | qfq | 5,211,639 | 159,861,619 | -0.10% |
| 2025-07-29 | 30.85 | 31.19 | 30.67 | 30.98 | 30.61 | qfq | 4,294,899 | 132,632,918 | 0.00% |
| 2025-07-28 | 31.18 | 31.31 | 30.59 | 30.98 | 30.61 | qfq | 3,327,059 | 102,564,758 | -0.32% |
| 2025-07-25 | 30.86 | 31.49 | 30.79 | 31.08 | 30.70 | qfq | 4,139,968 | 128,876,210 | 0.55% |
| 2025-07-24 | 31.18 | 31.27 | 30.80 | 30.91 | 30.54 | qfq | 3,798,478 | 117,617,958 | -0.58% |
| 2025-07-23 | 31.00 | 31.31 | 30.80 | 31.09 | 30.71 | qfq | 3,747,775 | 116,366,119 | -0.19% |
| 2025-07-22 | 31.29 | 31.49 | 31.06 | 31.15 | 30.77 | qfq | 3,832,068 | 119,589,039 | -0.57% |
| 2025-07-21 | 31.05 | 31.37 | 30.71 | 31.33 | 30.95 | qfq | 4,360,555 | 135,705,882 | 0.13% |
| 2025-07-18 | 32.26 | 32.49 | 31.00 | 31.29 | 30.91 | qfq | 7,405,188 | 233,153,653 | -3.01% |
| 2025-07-17 | 32.35 | 32.59 | 31.80 | 32.26 | 31.87 | qfq | 9,403,617 | 302,651,214 | -1.44% |
| 2025-07-16 | 31.17 | 33.77 | 30.89 | 32.73 | 32.33 | qfq | 14,982,075 | 484,406,643 | 5.00% |
| 2025-07-15 | 30.68 | 31.85 | 30.50 | 31.17 | 30.79 | qfq | 10,452,512 | 326,511,522 | 1.60% |
| 2025-07-14 | 30.15 | 30.73 | 29.94 | 30.68 | 30.31 | qfq | 4,074,569 | 123,729,087 | 2.13% |
| 2025-07-11 | 30.24 | 30.26 | 29.45 | 30.04 | 29.68 | qfq | 6,493,038 | 194,305,783 | -0.86% |
| 2025-07-10 | 30.39 | 31.13 | 30.22 | 30.30 | 29.93 | qfq | 5,974,545 | 182,522,407 | -0.30% |
| 2025-07-09 | 32.43 | 32.67 | 29.50 | 30.39 | 30.02 | qfq | 11,091,614 | 345,980,831 | -6.29% |
| 2025-07-08 | 32.25 | 33.06 | 32.14 | 32.43 | 32.04 | qfq | 3,970,634 | 129,445,527 | 0.28% |
| 2025-07-07 | 32.98 | 33.24 | 31.70 | 32.34 | 31.95 | qfq | 7,074,313 | 229,216,289 | -1.94% |
| 2025-07-04 | 32.15 | 33.00 | 32.14 | 32.98 | 32.58 | qfq | 5,364,444 | 174,806,102 | 2.20% |
| 2025-07-03 | 32.45 | 33.42 | 32.15 | 32.27 | 31.88 | qfq | 6,205,233 | 203,463,466 | -0.31% |
| 2025-07-02 | 33.80 | 33.81 | 32.20 | 32.37 | 31.98 | qfq | 7,862,069 | 258,594,037 | -5.74% |
| 2025-07-01 | 35.02 | 35.03 | 34.18 | 34.34 | 33.43 | qfq | 7,685,346 | 265,201,440 | -1.97% |
| 2025-06-30 | 34.18 | 35.20 | 32.83 | 35.03 | 34.10 | qfq | 10,426,604 | 358,137,894 | 2.76% |
| 2025-06-27 | 34.56 | 35.50 | 33.82 | 34.09 | 33.19 | qfq | 13,633,806 | 472,189,464 | -0.53% |
| 2025-06-26 | 32.68 | 35.23 | 32.40 | 34.27 | 33.36 | qfq | 15,223,381 | 518,188,978 | 4.83% |
| 2025-06-25 | 32.38 | 33.00 | 32.29 | 32.69 | 31.82 | qfq | 6,829,560 | 223,624,746 | 1.11% |
| 2025-06-24 | 32.00 | 33.70 | 32.00 | 32.33 | 31.47 | qfq | 10,280,935 | 337,306,243 | 2.15% |
| 2025-06-23 | 31.55 | 31.81 | 30.76 | 31.65 | 30.81 | qfq | 5,457,090 | 171,702,838 | 0.29% |
| 2025-06-20 | 31.59 | 32.31 | 31.02 | 31.56 | 30.72 | qfq | 6,071,349 | 192,165,092 | -0.03% |
| 2025-06-19 | 31.70 | 32.43 | 31.42 | 31.57 | 30.73 | qfq | 7,530,573 | 240,836,547 | -0.38% |
| 2025-06-18 | 30.39 | 32.33 | 30.30 | 31.69 | 30.85 | qfq | 10,550,187 | 331,853,438 | 3.90% |
| 2025-06-17 | 29.84 | 30.68 | 29.81 | 30.50 | 29.69 | qfq | 5,106,175 | 155,237,256 | 2.21% |
| 2025-06-16 | 29.57 | 29.99 | 29.41 | 29.84 | 29.05 | qfq | 2,483,250 | 73,957,833 | 0.57% |
| 2025-06-13 | 30.57 | 30.68 | 29.63 | 29.67 | 28.88 | qfq | 4,037,900 | 121,170,774 | -2.72% |
| 2025-06-12 | 29.44 | 31.10 | 29.31 | 30.50 | 29.69 | qfq | 8,565,066 | 259,430,670 | 3.64% |
| 2025-06-11 | 29.20 | 30.14 | 29.06 | 29.43 | 28.65 | qfq | 4,268,955 | 126,969,226 | 0.79% |
| 2025-06-10 | 29.67 | 29.90 | 28.70 | 29.20 | 28.43 | qfq | 4,762,230 | 139,045,331 | -1.58% |
| 2025-06-09 | 29.73 | 29.97 | 29.00 | 29.67 | 28.88 | qfq | 5,445,257 | 160,899,615 | -0.40% |
| 2025-06-06 | 30.10 | 30.29 | 29.55 | 29.79 | 29.00 | qfq | 5,068,261 | 151,078,028 | -2.23% |
| 2025-06-05 | 30.00 | 31.48 | 29.81 | 30.47 | 29.66 | qfq | 7,516,184 | 230,302,827 | 1.57% |
| 2025-06-04 | 29.79 | 30.25 | 29.79 | 30.00 | 29.21 | qfq | 2,926,493 | 87,922,035 | 0.00% |
| 2025-06-03 | 29.50 | 30.63 | 28.86 | 30.00 | 29.21 | qfq | 6,060,100 | 180,326,557 | 1.35% |
| 2025-05-30 | 30.00 | 30.14 | 29.52 | 29.60 | 28.82 | qfq | 3,699,330 | 109,985,174 | -2.21% |
| 2025-05-29 | 29.75 | 30.78 | 29.75 | 30.27 | 29.47 | qfq | 3,926,329 | 119,123,650 | 1.24% |
| 2025-05-28 | 29.88 | 30.04 | 29.51 | 29.90 | 29.11 | qfq | 3,492,253 | 103,989,179 | -0.37% |
| 2025-05-27 | 31.67 | 31.67 | 29.50 | 30.01 | 29.22 | qfq | 9,747,840 | 294,842,740 | -5.21% |
| 2025-05-26 | 30.95 | 32.22 | 30.70 | 31.66 | 30.82 | qfq | 8,647,952 | 273,284,116 | 2.36% |
| 2025-05-23 | 30.79 | 31.42 | 30.22 | 30.93 | 30.11 | qfq | 5,263,941 | 163,124,032 | 0.59% |
| 2025-05-22 | 30.66 | 31.47 | 30.54 | 30.75 | 29.94 | qfq | 5,836,445 | 181,039,679 | 0.23% |
| 2025-05-21 | 30.65 | 30.88 | 30.05 | 30.68 | 29.87 | qfq | 3,487,200 | 106,282,184 | 0.10% |
| 2025-05-20 | 30.76 | 31.00 | 30.01 | 30.65 | 29.84 | qfq | 3,404,904 | 104,292,495 | -0.29% |
| 2025-05-19 | 31.34 | 31.57 | 30.20 | 30.74 | 29.93 | qfq | 5,440,700 | 166,880,964 | -2.54% |
| 2025-05-16 | 30.30 | 32.30 | 30.05 | 31.54 | 30.70 | qfq | 9,452,015 | 295,778,233 | 4.44% |
| 2025-05-15 | 31.02 | 31.25 | 30.14 | 30.20 | 29.40 | qfq | 4,845,628 | 148,053,480 | -2.74% |
| 2025-05-14 | 32.21 | 32.35 | 30.84 | 31.05 | 30.23 | qfq | 4,448,305 | 139,049,633 | -2.05% |
| 2025-05-13 | 32.63 | 32.79 | 31.38 | 31.70 | 30.86 | qfq | 8,023,280 | 257,370,739 | -1.15% |
| 2025-05-12 | 31.27 | 33.29 | 30.79 | 32.07 | 31.22 | qfq | 11,952,094 | 381,695,113 | 4.46% |
| 2025-05-09 | 31.50 | 32.00 | 30.60 | 30.70 | 29.89 | qfq | 9,653,395 | 301,574,096 | -3.82% |
| 2025-05-08 | 28.81 | 31.92 | 28.81 | 31.92 | 31.07 | qfq | 9,331,880 | 289,086,448 | 9.99% |
| 2025-05-07 | 29.37 | 29.75 | 28.81 | 29.02 | 28.25 | qfq | 4,823,402 | 141,076,475 | -0.34% |
| 2025-05-06 | 29.69 | 29.97 | 28.86 | 29.12 | 28.35 | qfq | 7,806,068 | 229,336,124 | -0.61% |
| 2025-04-30 | 28.19 | 29.65 | 28.19 | 29.30 | 28.52 | qfq | 6,139,548 | 179,010,041 | 3.86% |
| 2025-04-29 | 27.79 | 28.62 | 27.38 | 28.21 | 27.46 | qfq | 4,551,302 | 127,816,042 | 0.14% |
| 2025-04-28 | 28.09 | 28.44 | 27.65 | 28.17 | 27.42 | qfq | 3,819,161 | 107,117,568 | 0.46% |
| 2025-04-25 | 27.81 | 28.37 | 27.60 | 28.04 | 27.30 | qfq | 5,071,203 | 141,994,742 | 1.45% |
| 2025-04-24 | 27.31 | 28.70 | 27.31 | 27.64 | 26.91 | qfq | 7,903,004 | 220,980,024 | -0.14% |
| 2025-04-23 | 26.00 | 27.80 | 25.51 | 27.68 | 26.95 | qfq | 10,852,188 | 291,542,027 | 4.49% |
| 2025-04-22 | 27.07 | 27.29 | 26.48 | 26.49 | 25.79 | qfq | 4,006,458 | 107,050,957 | -2.39% |
| 2025-04-21 | 26.09 | 27.16 | 25.95 | 27.14 | 26.42 | qfq | 5,306,661 | 141,321,985 | 4.10% |
| 2025-04-18 | 26.22 | 26.35 | 25.80 | 26.07 | 25.38 | qfq | 4,727,390 | 122,983,314 | -1.25% |
| 2025-04-17 | 26.97 | 27.42 | 26.09 | 26.40 | 25.70 | qfq | 6,860,131 | 183,160,509 | -2.73% |
| 2025-04-16 | 27.99 | 28.23 | 26.72 | 27.14 | 26.42 | qfq | 6,216,801 | 170,203,229 | -4.17% |
| 2025-04-15 | 27.80 | 28.32 | 26.81 | 28.32 | 27.57 | qfq | 8,729,009 | 240,185,676 | 2.53% |
| 2025-04-14 | 28.51 | 29.58 | 27.60 | 27.62 | 26.89 | qfq | 11,773,170 | 335,906,942 | 0.77% |
| 2025-04-11 | 26.57 | 28.02 | 26.57 | 27.41 | 26.68 | qfq | 8,685,398 | 238,806,514 | 0.37% |
| 2025-04-10 | 28.00 | 28.94 | 27.30 | 27.31 | 26.59 | qfq | 16,111,577 | 453,559,593 | 3.53% |
| 2025-04-09 | 25.63 | 27.43 | 25.63 | 26.38 | 25.68 | qfq | 22,031,202 | 571,689,658 | -7.37% |
| 2025-04-08 | 29.33 | 30.78 | 28.48 | 28.48 | 27.73 | qfq | 3,836,279 | 110,885,408 | -9.99% |
| 2025-04-07 | 32.00 | 33.40 | 31.64 | 31.64 | 30.80 | qfq | 1,791,999 | 57,688,178 | -10.01% |
| 2025-04-03 | 36.80 | 37.05 | 35.01 | 35.16 | 34.23 | qfq | 6,232,710 | 223,335,805 | -5.66% |
| 2025-04-02 | 34.75 | 37.64 | 34.61 | 37.27 | 36.28 | qfq | 7,525,299 | 276,139,879 | 7.25% |
| 2025-04-01 | 34.80 | 34.97 | 34.30 | 34.75 | 33.83 | qfq | 2,544,096 | 88,035,079 | 0.17% |
| 2025-03-31 | 35.00 | 35.00 | 33.48 | 34.69 | 33.77 | qfq | 4,494,588 | 153,793,184 | -0.89% |
| 2025-03-28 | 35.63 | 35.92 | 35.00 | 35.00 | 34.07 | qfq | 3,340,499 | 118,058,093 | -1.66% |
| 2025-03-27 | 35.81 | 36.38 | 35.27 | 35.59 | 34.65 | qfq | 2,839,040 | 101,777,010 | -0.95% |
| 2025-03-26 | 35.50 | 36.88 | 35.42 | 35.93 | 34.98 | qfq | 3,686,087 | 133,082,053 | 0.79% |
| 2025-03-25 | 37.00 | 37.20 | 35.48 | 35.65 | 34.71 | qfq | 4,277,425 | 153,877,048 | -2.28% |
| 2025-03-24 | 35.92 | 36.59 | 35.51 | 36.48 | 35.51 | qfq | 5,096,890 | 184,071,591 | 1.14% |
| 2025-03-21 | 37.00 | 37.14 | 35.99 | 36.07 | 35.12 | qfq | 6,136,452 | 223,001,460 | -2.09% |
| 2025-03-20 | 38.10 | 38.30 | 36.70 | 36.84 | 35.86 | qfq | 6,051,531 | 224,477,873 | -3.21% |
| 2025-03-19 | 38.29 | 38.88 | 37.26 | 38.06 | 37.05 | qfq | 5,937,427 | 225,019,771 | 0.69% |
| 2025-03-18 | 37.40 | 38.09 | 36.96 | 37.80 | 36.80 | qfq | 6,644,486 | 250,288,215 | 0.37% |
| 2025-03-17 | 36.39 | 37.80 | 36.10 | 37.66 | 36.66 | qfq | 11,415,991 | 424,411,063 | 4.90% |
| 2025-03-14 | 35.90 | 36.29 | 34.91 | 35.90 | 34.95 | qfq | 5,496,419 | 196,772,066 | 0.03% |
| 2025-03-13 | 36.68 | 37.15 | 35.28 | 35.89 | 34.94 | qfq | 5,680,642 | 204,330,776 | -1.13% |
| 2025-03-12 | 37.09 | 37.18 | 36.00 | 36.30 | 35.34 | qfq | 7,332,172 | 268,957,524 | -1.81% |
| 2025-03-11 | 36.76 | 37.25 | 35.15 | 36.97 | 35.99 | qfq | 11,805,501 | 427,705,968 | -0.88% |
| 2025-03-10 | 36.00 | 37.66 | 36.00 | 37.30 | 36.31 | qfq | 12,026,979 | 443,964,094 | 6.36% |
| 2025-03-07 | 33.53 | 35.67 | 33.40 | 35.07 | 34.14 | qfq | 10,645,151 | 370,849,845 | 6.14% |
| 2025-03-06 | 33.40 | 33.90 | 32.73 | 33.04 | 32.17 | qfq | 6,399,165 | 212,536,029 | -0.27% |
| 2025-03-05 | 32.84 | 33.29 | 32.50 | 33.13 | 32.25 | qfq | 5,402,286 | 177,597,204 | 1.19% |
| 2025-03-04 | 31.99 | 33.15 | 31.70 | 32.74 | 31.87 | qfq | 8,446,394 | 276,814,166 | 1.80% |
| 2025-03-03 | 32.30 | 33.56 | 31.14 | 32.16 | 31.31 | qfq | 10,052,751 | 326,665,616 | 0.59% |
| 2025-02-28 | 33.50 | 33.58 | 31.81 | 31.97 | 31.12 | qfq | 9,142,698 | 296,695,641 | -4.14% |
| 2025-02-27 | 34.71 | 34.71 | 32.60 | 33.35 | 32.47 | qfq | 14,815,671 | 495,493,577 | -3.95% |
| 2025-02-26 | 33.69 | 34.97 | 33.33 | 34.72 | 33.80 | qfq | 14,392,528 | 493,092,226 | 4.80% |
| 2025-02-25 | 31.69 | 34.06 | 31.48 | 33.13 | 32.25 | qfq | 14,585,358 | 477,243,654 | 3.21% |
| 2025-02-24 | 30.90 | 32.81 | 30.88 | 32.10 | 31.25 | qfq | 21,245,199 | 677,011,481 | 7.54% |
| 2025-02-21 | 28.10 | 30.12 | 27.99 | 29.85 | 29.06 | qfq | 16,220,817 | 471,657,547 | 7.34% |
| 2025-02-20 | 27.40 | 28.06 | 26.90 | 27.81 | 27.07 | qfq | 11,955,534 | 328,406,095 | 2.54% |
| 2025-02-19 | 25.90 | 27.15 | 25.90 | 27.12 | 26.40 | qfq | 11,440,471 | 304,821,730 | 4.87% |
| 2025-02-18 | 26.20 | 26.70 | 25.71 | 25.86 | 25.18 | qfq | 14,029,108 | 368,376,268 | -2.16% |
| 2025-02-17 | 24.62 | 27.09 | 24.62 | 26.43 | 25.73 | qfq | 24,506,660 | 648,779,459 | 7.31% |
| 2025-02-14 | 24.51 | 24.88 | 24.32 | 24.63 | 23.98 | qfq | 3,833,868 | 94,183,492 | 0.24% |
| 2025-02-13 | 25.02 | 25.34 | 24.57 | 24.57 | 23.92 | qfq | 5,364,871 | 133,265,947 | -1.72% |
| 2025-02-12 | 24.69 | 25.39 | 24.54 | 25.00 | 24.34 | qfq | 5,750,713 | 143,409,117 | 1.42% |
| 2025-02-11 | 24.70 | 24.85 | 24.50 | 24.65 | 24.00 | qfq | 2,989,950 | 73,765,318 | -0.36% |
| 2025-02-10 | 25.05 | 25.05 | 24.41 | 24.74 | 24.08 | qfq | 6,010,081 | 147,964,640 | -0.80% |
| 2025-02-07 | 25.27 | 25.75 | 24.83 | 24.94 | 24.28 | qfq | 7,383,109 | 187,153,510 | -1.27% |
| 2025-02-06 | 24.40 | 25.27 | 24.25 | 25.26 | 24.59 | qfq | 4,464,286 | 111,606,226 | 3.52% |
| 2025-02-05 | 24.81 | 24.94 | 24.14 | 24.40 | 23.75 | qfq | 2,915,112 | 71,205,837 | -1.13% |
| 2025-01-27 | 25.26 | 25.38 | 24.64 | 24.68 | 24.03 | qfq | 2,922,222 | 72,846,043 | -2.30% |
| 2025-01-24 | 24.33 | 25.26 | 24.33 | 25.26 | 24.59 | qfq | 4,220,525 | 105,220,543 | 3.02% |
| 2025-01-23 | 24.87 | 25.01 | 24.44 | 24.52 | 23.87 | qfq | 2,836,735 | 70,179,192 | -0.77% |
| 2025-01-22 | 24.51 | 25.05 | 24.51 | 24.71 | 24.06 | qfq | 2,549,117 | 63,142,808 | -0.24% |
| 2025-01-21 | 24.76 | 24.89 | 24.31 | 24.77 | 24.11 | qfq | 2,544,251 | 62,525,883 | 0.53% |
| 2025-01-20 | 24.75 | 24.98 | 24.50 | 24.64 | 23.99 | qfq | 2,320,771 | 57,312,912 | 0.33% |
| 2025-01-17 | 23.90 | 24.75 | 23.86 | 24.56 | 23.91 | qfq | 4,226,404 | 103,180,784 | 2.68% |
| 2025-01-16 | 24.19 | 24.36 | 23.70 | 23.92 | 23.29 | qfq | 2,898,879 | 69,671,496 | 0.08% |
| 2025-01-15 | 23.97 | 24.18 | 23.63 | 23.90 | 23.27 | qfq | 2,487,170 | 59,585,614 | -0.25% |
| 2025-01-14 | 23.10 | 24.04 | 23.10 | 23.96 | 23.33 | qfq | 4,914,410 | 116,901,159 | 3.68% |
| 2025-01-13 | 23.32 | 23.51 | 22.93 | 23.11 | 22.50 | qfq | 3,276,805 | 75,957,631 | -1.99% |
| 2025-01-10 | 23.39 | 24.65 | 23.15 | 23.58 | 22.96 | qfq | 5,545,438 | 133,546,554 | 0.30% |
| 2025-01-09 | 23.47 | 24.05 | 23.41 | 23.51 | 22.89 | qfq | 2,509,980 | 59,437,278 | -0.21% |
| 2025-01-08 | 23.90 | 23.99 | 22.88 | 23.56 | 22.94 | qfq | 3,515,628 | 82,549,073 | -2.20% |
| 2025-01-07 | 23.48 | 24.10 | 23.47 | 24.09 | 23.45 | qfq | 2,395,286 | 57,229,609 | 2.73% |
| 2025-01-06 | 23.56 | 24.15 | 23.10 | 23.45 | 22.83 | qfq | 3,243,126 | 76,775,439 | -0.51% |
| 2025-01-03 | 24.73 | 24.90 | 23.51 | 23.57 | 22.95 | qfq | 4,384,900 | 105,981,717 | -4.73% |
| 2025-01-02 | 25.58 | 25.63 | 24.36 | 24.74 | 24.08 | qfq | 4,735,937 | 118,454,924 | -3.28% |
| 2024-12-31 | 26.29 | 26.58 | 25.57 | 25.58 | 24.90 | qfq | 5,805,042 | 151,033,864 | -2.29% |
| 2024-12-30 | 26.31 | 26.79 | 26.04 | 26.18 | 25.49 | qfq | 5,072,212 | 133,813,409 | -0.42% |
| 2024-12-27 | 26.60 | 26.69 | 26.21 | 26.29 | 25.59 | qfq | 4,500,116 | 118,993,822 | -0.94% |
| 2024-12-26 | 25.40 | 26.72 | 25.36 | 26.54 | 25.84 | qfq | 8,701,146 | 230,024,490 | 3.96% |
| 2024-12-25 | 25.65 | 26.18 | 25.30 | 25.53 | 24.85 | qfq | 2,730,968 | 69,942,450 | -1.62% |
| 2024-12-24 | 25.47 | 26.00 | 25.07 | 25.95 | 25.26 | qfq | 3,928,119 | 100,399,006 | 2.13% |
| 2024-12-23 | 26.20 | 26.27 | 25.28 | 25.41 | 24.74 | qfq | 4,099,066 | 105,090,842 | -3.02% |
| 2024-12-20 | 25.95 | 26.45 | 25.83 | 26.20 | 25.51 | qfq | 4,504,964 | 118,332,656 | 0.96% |
| 2024-12-19 | 25.36 | 26.10 | 25.35 | 25.95 | 25.26 | qfq | 3,676,620 | 94,813,809 | 0.54% |
| 2024-12-18 | 25.15 | 26.07 | 24.65 | 25.81 | 25.13 | qfq | 5,163,098 | 132,194,518 | 2.79% |
| 2024-12-17 | 25.85 | 26.00 | 24.98 | 25.11 | 24.45 | qfq | 4,984,060 | 126,835,574 | -2.90% |
| 2024-12-16 | 26.20 | 26.42 | 25.70 | 25.86 | 25.18 | qfq | 3,632,526 | 94,320,447 | -1.64% |
| 2024-12-13 | 26.55 | 26.67 | 26.00 | 26.29 | 25.59 | qfq | 4,663,933 | 122,657,964 | -1.17% |
| 2024-12-12 | 26.90 | 27.00 | 26.23 | 26.60 | 25.90 | qfq | 5,707,606 | 151,413,867 | -1.12% |
| 2024-12-11 | 25.87 | 26.99 | 25.56 | 26.90 | 26.19 | qfq | 9,171,571 | 241,937,383 | 3.66% |
| 2024-12-10 | 26.50 | 26.65 | 25.86 | 25.95 | 25.26 | qfq | 8,169,272 | 214,128,804 | 0.08% |
| 2024-12-09 | 25.01 | 26.75 | 25.01 | 25.93 | 25.24 | qfq | 9,559,301 | 248,633,862 | 3.89% |
| 2024-12-06 | 24.79 | 24.98 | 24.48 | 24.96 | 24.30 | qfq | 3,076,319 | 76,371,954 | 0.93% |
| 2024-12-05 | 24.49 | 24.85 | 24.42 | 24.73 | 24.08 | qfq | 2,879,044 | 71,066,243 | 0.77% |
| 2024-12-04 | 25.00 | 25.14 | 24.45 | 24.54 | 23.89 | qfq | 5,323,255 | 131,765,592 | -2.62% |
| 2024-12-03 | 25.61 | 25.80 | 24.95 | 25.20 | 24.53 | qfq | 5,224,714 | 131,743,022 | -1.60% |
| 2024-12-02 | 25.67 | 25.90 | 25.42 | 25.61 | 24.93 | qfq | 5,205,863 | 133,276,120 | -0.23% |
| 2024-11-29 | 24.95 | 25.76 | 24.72 | 25.67 | 24.99 | qfq | 5,367,609 | 136,202,185 | 2.39% |
| 2024-11-28 | 25.64 | 25.64 | 24.95 | 25.07 | 24.41 | qfq | 4,631,806 | 116,938,965 | -2.22% |
| 2024-11-27 | 25.15 | 25.75 | 24.52 | 25.64 | 24.96 | qfq | 5,096,476 | 128,193,394 | 0.94% |
| 2024-11-26 | 25.83 | 26.08 | 25.14 | 25.40 | 24.73 | qfq | 5,368,559 | 137,013,352 | -2.61% |
| 2024-11-25 | 25.05 | 26.11 | 24.91 | 26.08 | 25.39 | qfq | 8,074,819 | 206,496,956 | 4.45% |
| 2024-11-22 | 26.11 | 26.28 | 24.89 | 24.97 | 24.31 | qfq | 7,486,350 | 191,714,350 | -4.98% |
| 2024-11-21 | 25.88 | 26.80 | 25.67 | 26.28 | 25.58 | qfq | 9,553,927 | 250,271,462 | 1.15% |
| 2024-11-20 | 25.21 | 26.06 | 24.98 | 25.98 | 25.29 | qfq | 10,471,482 | 269,108,915 | 2.69% |
| 2024-11-19 | 23.23 | 25.48 | 23.23 | 25.30 | 24.63 | qfq | 10,320,246 | 253,006,828 | 8.96% |
| 2024-11-18 | 23.93 | 24.00 | 23.08 | 23.22 | 22.61 | qfq | 4,804,447 | 112,421,844 | -2.97% |
| 2024-11-15 | 24.31 | 24.77 | 23.88 | 23.93 | 23.30 | qfq | 5,411,881 | 131,965,563 | -1.89% |
| 2024-11-14 | 25.12 | 25.24 | 24.30 | 24.39 | 23.74 | qfq | 4,944,275 | 122,406,587 | -3.21% |
| 2024-11-13 | 25.00 | 25.39 | 24.59 | 25.20 | 24.53 | qfq | 5,539,237 | 138,560,303 | -0.20% |
| 2024-11-12 | 25.45 | 26.01 | 24.94 | 25.25 | 24.58 | qfq | 8,653,556 | 220,588,111 | -0.75% |
| 2024-11-11 | 24.48 | 25.44 | 24.38 | 25.44 | 24.77 | qfq | 8,484,459 | 212,740,249 | 3.92% |
| 2024-11-08 | 24.45 | 25.09 | 24.38 | 24.48 | 23.83 | qfq | 8,331,238 | 205,996,248 | 0.12% |
| 2024-11-07 | 25.00 | 25.01 | 24.21 | 24.45 | 23.80 | qfq | 9,311,101 | 228,406,381 | 0.91% |
| 2024-11-06 | 23.55 | 24.50 | 23.31 | 24.23 | 23.59 | qfq | 10,167,197 | 243,657,460 | 3.33% |
| 2024-11-05 | 22.76 | 23.51 | 22.75 | 23.45 | 22.83 | qfq | 6,222,966 | 144,320,106 | 3.03% |
| 2024-11-04 | 22.26 | 22.77 | 22.26 | 22.76 | 22.16 | qfq | 3,915,204 | 88,481,228 | 2.34% |
| 2024-11-01 | 23.00 | 23.02 | 22.06 | 22.24 | 21.65 | qfq | 6,127,473 | 137,819,564 | -3.18% |
| 2024-10-31 | 23.00 | 23.21 | 22.70 | 22.97 | 22.36 | qfq | 7,463,503 | 171,189,804 | -1.20% |
| 2024-10-30 | 23.81 | 23.82 | 23.00 | 23.25 | 22.63 | qfq | 10,112,448 | 235,464,722 | -3.45% |
| 2024-10-29 | 24.40 | 24.45 | 24.01 | 24.08 | 23.44 | qfq | 5,692,878 | 137,727,176 | -1.83% |
| 2024-10-28 | 24.89 | 25.09 | 24.04 | 24.53 | 23.88 | qfq | 8,759,435 | 213,011,995 | -1.33% |
| 2024-10-25 | 24.21 | 25.38 | 24.21 | 24.86 | 24.20 | qfq | 11,369,254 | 282,494,124 | 3.50% |
| 2024-10-24 | 24.00 | 24.72 | 23.95 | 24.02 | 23.38 | qfq | 5,660,067 | 136,644,140 | -0.04% |
| 2024-10-23 | 24.25 | 24.54 | 23.92 | 24.03 | 23.39 | qfq | 7,112,838 | 172,531,350 | -1.80% |
| 2024-10-22 | 24.22 | 24.79 | 23.85 | 24.47 | 23.82 | qfq | 8,215,356 | 200,206,391 | 1.03% |
| 2024-10-21 | 24.28 | 24.68 | 23.91 | 24.22 | 23.58 | qfq | 10,424,699 | 253,027,961 | 0.58% |
| 2024-10-18 | 23.60 | 24.52 | 23.58 | 24.08 | 23.44 | qfq | 8,395,660 | 203,536,505 | 1.60% |
| 2024-10-17 | 23.50 | 24.43 | 23.50 | 23.70 | 23.07 | qfq | 6,398,169 | 153,605,779 | 1.41% |
| 2024-10-16 | 23.30 | 23.77 | 23.11 | 23.37 | 22.75 | qfq | 4,502,345 | 105,483,668 | -1.43% |
| 2024-10-15 | 24.00 | 24.57 | 23.68 | 23.71 | 23.08 | qfq | 5,969,219 | 143,931,039 | -1.82% |
| 2024-10-14 | 23.78 | 24.29 | 23.23 | 24.15 | 23.51 | qfq | 10,694,726 | 255,072,384 | 0.46% |
| 2024-10-11 | 26.48 | 26.48 | 23.82 | 24.04 | 23.40 | qfq | 14,462,668 | 359,328,372 | -9.18% |
| 2024-10-10 | 26.42 | 27.60 | 26.20 | 26.47 | 25.77 | qfq | 10,623,027 | 285,491,560 | 2.20% |
| 2024-10-09 | 27.17 | 27.67 | 25.56 | 25.90 | 25.21 | qfq | 13,639,772 | 364,733,309 | -8.03% |
| 2024-10-08 | 29.38 | 29.39 | 26.21 | 28.16 | 27.41 | qfq | 20,723,687 | 573,153,751 | 5.11% |
| 2024-09-30 | 25.84 | 27.01 | 24.76 | 26.79 | 26.08 | qfq | 17,460,454 | 454,991,261 | 6.78% |
| 2024-09-27 | 24.50 | 25.31 | 23.88 | 25.09 | 24.43 | qfq | 14,925,447 | 367,902,738 | 2.53% |
| 2024-09-26 | 22.93 | 25.15 | 22.70 | 24.47 | 23.82 | qfq | 12,980,597 | 314,188,577 | 7.04% |
| 2024-09-25 | 23.53 | 23.88 | 22.86 | 22.86 | 22.25 | qfq | 6,921,292 | 162,088,837 | -2.43% |
| 2024-09-24 | 22.82 | 23.45 | 22.44 | 23.43 | 22.81 | qfq | 3,890,240 | 89,560,854 | 3.31% |
| 2024-09-23 | 23.19 | 23.29 | 22.56 | 22.68 | 22.08 | qfq | 2,420,970 | 55,378,968 | -2.24% |
| 2024-09-20 | 23.00 | 23.59 | 22.82 | 23.20 | 22.59 | qfq | 5,094,509 | 118,296,660 | 1.67% |
| 2024-09-19 | 22.24 | 23.05 | 22.08 | 22.82 | 22.22 | qfq | 4,352,715 | 98,742,680 | 2.61% |
| 2024-09-18 | 22.11 | 22.36 | 21.68 | 22.24 | 21.65 | qfq | 2,917,336 | 64,214,087 | 0.54% |
| 2024-09-13 | 22.55 | 22.70 | 22.07 | 22.12 | 21.53 | qfq | 2,488,501 | 55,629,394 | -1.43% |
| 2024-09-12 | 23.01 | 23.17 | 22.36 | 22.44 | 21.85 | qfq | 2,590,480 | 58,702,304 | -2.48% |
| 2024-09-11 | 22.93 | 23.20 | 22.67 | 23.01 | 22.40 | qfq | 3,516,836 | 80,852,682 | 0.04% |
| 2024-09-10 | 22.38 | 23.12 | 22.16 | 23.00 | 22.39 | qfq | 4,681,711 | 106,348,877 | 2.72% |
| 2024-09-09 | 23.50 | 23.60 | 22.23 | 22.39 | 21.80 | qfq | 8,589,855 | 195,010,941 | -5.61% |
| 2024-09-06 | 24.28 | 24.50 | 23.40 | 23.72 | 23.09 | qfq | 8,957,977 | 213,206,447 | -1.58% |
| 2024-09-05 | 22.80 | 24.85 | 22.78 | 24.10 | 23.46 | qfq | 13,672,742 | 327,044,424 | 6.68% |
| 2024-09-04 | 22.76 | 22.90 | 22.34 | 22.59 | 21.99 | qfq | 2,110,433 | 47,614,549 | -1.05% |
| 2024-09-03 | 22.22 | 22.95 | 22.05 | 22.83 | 22.23 | qfq | 4,317,961 | 98,154,951 | 2.75% |
| 2024-09-02 | 22.29 | 23.23 | 22.15 | 22.22 | 21.63 | qfq | 5,209,975 | 117,965,234 | -0.31% |
| 2024-08-30 | 22.06 | 22.66 | 21.73 | 22.29 | 21.70 | qfq | 6,002,074 | 133,896,662 | 1.04% |
| 2024-08-29 | 21.80 | 22.23 | 21.31 | 22.06 | 21.48 | qfq | 5,011,888 | 109,396,841 | 3.81% |
| 2024-08-28 | 20.93 | 21.43 | 20.83 | 21.25 | 20.69 | qfq | 2,448,482 | 51,841,561 | 1.43% |
| 2024-08-27 | 21.15 | 21.20 | 20.80 | 20.95 | 20.40 | qfq | 2,260,771 | 47,353,231 | -1.27% |
| 2024-08-26 | 20.72 | 21.44 | 20.71 | 21.22 | 20.66 | qfq | 2,402,815 | 50,902,235 | 1.73% |
| 2024-08-23 | 20.88 | 20.97 | 20.56 | 20.86 | 20.31 | qfq | 1,812,068 | 37,690,380 | 0.48% |
| 2024-08-22 | 20.98 | 21.16 | 20.72 | 20.76 | 20.21 | qfq | 2,145,685 | 44,848,691 | -0.57% |
| 2024-08-21 | 20.85 | 21.08 | 20.70 | 20.88 | 20.33 | qfq | 1,490,405 | 31,195,967 | 0.14% |
| 2024-08-20 | 20.83 | 21.11 | 20.70 | 20.85 | 20.30 | qfq | 1,661,966 | 34,661,003 | -0.29% |
| 2024-08-19 | 21.22 | 21.49 | 20.80 | 20.91 | 20.36 | qfq | 2,820,052 | 59,419,940 | -2.43% |
| 2024-08-16 | 21.24 | 21.61 | 21.24 | 21.43 | 20.86 | qfq | 1,934,019 | 41,490,679 | 1.08% |
| 2024-08-15 | 21.00 | 21.55 | 20.91 | 21.20 | 20.64 | qfq | 2,057,365 | 43,779,641 | 0.33% |
| 2024-08-14 | 21.25 | 21.28 | 20.93 | 21.13 | 20.57 | qfq | 1,595,281 | 33,676,918 | -0.33% |
| 2024-08-13 | 20.88 | 21.32 | 20.74 | 21.20 | 20.64 | qfq | 2,079,011 | 43,770,033 | 1.15% |
| 2024-08-12 | 21.25 | 21.34 | 20.88 | 20.96 | 20.41 | qfq | 2,265,304 | 47,766,042 | -1.41% |
| 2024-08-09 | 21.40 | 21.70 | 21.20 | 21.26 | 20.70 | qfq | 2,093,127 | 44,908,105 | -0.19% |
| 2024-08-08 | 21.50 | 21.52 | 20.91 | 21.30 | 20.74 | qfq | 1,962,681 | 41,722,703 | -1.30% |
| 2024-08-07 | 21.23 | 21.87 | 21.00 | 21.58 | 21.01 | qfq | 2,840,333 | 61,426,134 | 1.74% |
| 2024-08-06 | 20.86 | 21.30 | 20.86 | 21.21 | 20.65 | qfq | 2,705,261 | 57,098,991 | 2.46% |
| 2024-08-05 | 21.75 | 21.81 | 20.70 | 20.70 | 20.15 | qfq | 4,914,311 | 103,863,832 | -5.52% |
| 2024-08-02 | 22.30 | 22.62 | 21.86 | 21.91 | 21.33 | qfq | 4,063,313 | 90,177,737 | -3.14% |
| 2024-08-01 | 22.68 | 22.83 | 22.50 | 22.62 | 22.02 | qfq | 3,029,623 | 68,509,864 | -0.18% |
| 2024-07-31 | 22.00 | 22.77 | 21.84 | 22.66 | 22.06 | qfq | 3,171,490 | 71,248,877 | 2.86% |
| 2024-07-30 | 22.04 | 22.10 | 21.60 | 22.03 | 21.45 | qfq | 2,390,494 | 52,356,247 | -0.05% |
| 2024-07-29 | 21.68 | 22.10 | 21.38 | 22.04 | 21.46 | qfq | 3,749,266 | 82,184,872 | 2.46% |
| 2024-07-26 | 21.07 | 21.54 | 20.98 | 21.51 | 20.94 | qfq | 2,830,407 | 60,271,644 | 2.04% |
| 2024-07-25 | 21.20 | 21.31 | 20.69 | 21.08 | 20.52 | qfq | 2,942,817 | 61,693,402 | -1.82% |
| 2024-07-24 | 21.81 | 22.16 | 21.37 | 21.47 | 20.90 | qfq | 4,595,507 | 99,350,619 | -2.41% |
| 2024-07-23 | 22.67 | 22.75 | 22.00 | 22.00 | 21.42 | qfq | 5,272,783 | 117,164,095 | -3.47% |
| 2024-07-22 | 22.68 | 22.98 | 22.61 | 22.79 | 22.19 | qfq | 3,927,561 | 89,441,269 | -0.57% |
| 2024-07-19 | 22.79 | 23.36 | 22.58 | 22.92 | 22.31 | qfq | 3,709,124 | 85,502,598 | 0.22% |
| 2024-07-18 | 23.20 | 23.20 | 22.16 | 22.87 | 22.26 | qfq | 6,264,375 | 141,598,559 | -1.46% |
| 2024-07-17 | 23.90 | 23.92 | 23.21 | 23.21 | 22.60 | qfq | 6,157,177 | 144,219,611 | -2.85% |
| 2024-07-16 | 24.15 | 24.33 | 23.46 | 23.89 | 23.26 | qfq | 7,682,128 | 183,563,090 | -1.28% |
| 2024-07-15 | 24.10 | 24.80 | 23.80 | 24.20 | 23.56 | qfq | 11,083,904 | 268,240,058 | -1.14% |
| 2024-07-12 | 26.99 | 26.99 | 24.46 | 24.48 | 23.83 | qfq | 20,927,836 | 518,089,672 | -9.93% |
| 2024-07-11 | 25.05 | 27.18 | 25.05 | 27.18 | 26.46 | qfq | 17,885,099 | 475,349,019 | 10.00% |
| 2024-07-10 | 24.27 | 25.37 | 24.19 | 24.71 | 24.06 | qfq | 5,657,367 | 140,627,972 | 2.11% |
| 2024-07-09 | 24.40 | 24.63 | 23.28 | 24.20 | 23.56 | qfq | 8,572,276 | 205,101,614 | -1.63% |
| 2024-07-08 | 24.94 | 25.35 | 24.50 | 24.60 | 23.95 | qfq | 4,054,526 | 100,780,694 | -1.95% |
| 2024-07-05 | 24.36 | 25.26 | 24.10 | 25.09 | 24.43 | qfq | 4,110,353 | 101,274,951 | 2.41% |
| 2024-07-04 | 24.60 | 25.06 | 24.50 | 24.50 | 23.85 | qfq | 2,109,221 | 52,185,477 | -0.57% |
| 2024-07-03 | 25.09 | 25.16 | 24.60 | 24.64 | 23.99 | qfq | 2,646,501 | 65,569,042 | -1.79% |
| 2024-07-02 | 25.49 | 25.94 | 24.90 | 25.09 | 24.43 | qfq | 3,150,093 | 80,131,848 | -1.53% |
| 2024-07-01 | 25.27 | 25.66 | 24.81 | 25.48 | 24.81 | qfq | 3,171,541 | 79,901,550 | 0.59% |
| 2024-06-28 | 25.09 | 25.87 | 25.00 | 25.33 | 24.66 | qfq | 2,585,618 | 65,895,790 | 0.96% |
| 2024-06-27 | 25.42 | 25.84 | 24.99 | 25.09 | 24.43 | qfq | 2,306,594 | 58,540,139 | -2.11% |
| 2024-06-26 | 25.15 | 26.00 | 25.15 | 25.63 | 24.95 | qfq | 2,840,415 | 72,623,786 | 1.02% |
| 2024-06-25 | 25.55 | 25.84 | 25.01 | 25.37 | 24.70 | qfq | 3,421,921 | 87,018,163 | -1.28% |
| 2024-06-24 | 26.90 | 26.96 | 25.70 | 25.70 | 25.02 | qfq | 4,026,275 | 105,184,984 | -4.03% |
| 2024-06-21 | 26.59 | 26.96 | 26.00 | 26.78 | 26.07 | qfq | 2,622,981 | 69,513,310 | -0.26% |
| 2024-06-20 | 27.26 | 27.52 | 26.80 | 26.85 | 26.14 | qfq | 3,261,529 | 88,360,871 | -1.21% |
| 2024-06-19 | 27.31 | 27.42 | 26.90 | 27.18 | 26.46 | qfq | 2,671,195 | 72,335,316 | -0.66% |
| 2024-06-18 | 27.40 | 27.77 | 27.22 | 27.36 | 26.64 | qfq | 4,458,013 | 122,258,146 | -0.94% |
| 2024-06-17 | 26.48 | 28.10 | 26.48 | 27.62 | 26.89 | qfq | 6,246,498 | 172,582,284 | 3.06% |
| 2024-06-14 | 25.34 | 27.48 | 25.28 | 26.80 | 26.09 | qfq | 6,596,349 | 174,459,716 | 4.36% |
| 2024-06-13 | 25.60 | 26.18 | 25.55 | 25.68 | 25.00 | qfq | 2,561,857 | 66,208,475 | 0.00% |
| 2024-06-12 | 25.19 | 25.80 | 25.19 | 25.68 | 25.00 | qfq | 3,587,751 | 91,895,377 | 1.99% |
| 2024-06-11 | 24.52 | 25.39 | 24.40 | 25.18 | 24.51 | qfq | 4,312,885 | 108,378,026 | -3.12% |
| 2024-06-07 | 26.41 | 26.47 | 25.80 | 25.99 | 23.72 | qfq | 3,123,026 | 81,309,286 | -0.31% |
| 2024-06-06 | 27.10 | 27.36 | 25.83 | 26.07 | 23.79 | qfq | 6,276,969 | 165,373,128 | -4.22% |
| 2024-06-05 | 27.56 | 27.56 | 27.17 | 27.22 | 24.84 | qfq | 2,334,354 | 63,787,254 | -1.52% |
| 2024-06-04 | 27.72 | 27.84 | 27.03 | 27.64 | 25.22 | qfq | 4,327,702 | 118,561,170 | -0.29% |
| 2024-06-03 | 27.32 | 28.14 | 27.21 | 27.72 | 25.30 | qfq | 5,308,103 | 146,982,328 | 1.58% |
| 2024-05-31 | 27.14 | 27.81 | 27.13 | 27.29 | 24.90 | qfq | 4,580,580 | 125,423,307 | 0.37% |
| 2024-05-30 | 25.82 | 27.50 | 25.36 | 27.19 | 24.81 | qfq | 10,289,779 | 273,723,752 | -1.38% |
| 2024-05-29 | 27.33 | 28.25 | 27.19 | 27.57 | 25.16 | qfq | 3,604,163 | 100,097,418 | 0.88% |
| 2024-05-28 | 27.43 | 27.85 | 27.11 | 27.33 | 24.94 | qfq | 2,702,652 | 74,356,687 | -0.36% |
| 2024-05-27 | 27.36 | 27.49 | 26.90 | 27.43 | 25.03 | qfq | 5,018,721 | 135,992,272 | 0.92% |
| 2024-05-24 | 28.05 | 28.24 | 27.04 | 27.18 | 24.80 | qfq | 6,442,530 | 176,961,661 | -3.51% |
| 2024-05-23 | 29.06 | 29.53 | 27.86 | 28.17 | 25.71 | qfq | 5,232,650 | 149,086,433 | -3.76% |
| 2024-05-22 | 29.18 | 29.40 | 28.60 | 29.27 | 26.71 | qfq | 3,832,798 | 111,096,935 | 0.31% |
| 2024-05-21 | 28.07 | 29.48 | 27.92 | 29.18 | 26.63 | qfq | 6,553,834 | 188,499,846 | 3.95% |
| 2024-05-20 | 27.63 | 28.19 | 27.38 | 28.07 | 25.62 | qfq | 5,526,205 | 153,808,105 | 1.59% |
| 2024-05-17 | 27.36 | 27.91 | 27.36 | 27.63 | 25.21 | qfq | 4,558,747 | 125,976,328 | -0.32% |
| 2024-05-16 | 28.60 | 28.85 | 27.17 | 27.72 | 25.30 | qfq | 6,991,774 | 193,489,917 | -2.53% |
| 2024-05-15 | 28.51 | 28.79 | 28.18 | 28.44 | 25.95 | qfq | 3,840,471 | 109,250,179 | -1.28% |
| 2024-05-14 | 29.00 | 30.10 | 28.71 | 28.81 | 26.29 | qfq | 5,622,228 | 163,901,623 | -1.67% |
| 2024-05-13 | 29.04 | 29.68 | 28.70 | 29.30 | 26.74 | qfq | 6,623,522 | 193,365,549 | 0.17% |
| 2024-05-10 | 28.58 | 30.60 | 28.50 | 29.25 | 26.69 | qfq | 10,192,598 | 300,495,808 | 4.99% |
| 2024-05-09 | 27.70 | 28.48 | 27.70 | 27.86 | 25.42 | qfq | 4,714,467 | 132,044,072 | 0.58% |
| 2024-05-08 | 28.52 | 28.52 | 27.51 | 27.70 | 25.28 | qfq | 5,515,442 | 153,943,568 | -3.42% |
| 2024-05-07 | 28.35 | 28.88 | 28.06 | 28.68 | 26.17 | qfq | 8,001,548 | 228,048,584 | -1.10% |
| 2024-05-06 | 27.73 | 29.78 | 27.28 | 29.00 | 26.46 | qfq | 15,784,053 | 450,704,211 | 5.11% |
| 2024-04-30 | 25.36 | 27.59 | 25.36 | 27.59 | 25.18 | qfq | 12,187,391 | 328,558,694 | 10.01% |
| 2024-04-29 | 26.17 | 26.20 | 24.71 | 25.08 | 22.89 | qfq | 8,329,426 | 211,231,060 | -0.48% |
| 2024-04-26 | 25.10 | 26.04 | 25.09 | 25.20 | 23.00 | qfq | 5,090,186 | 129,527,772 | -0.12% |
| 2024-04-25 | 24.63 | 25.29 | 24.39 | 25.23 | 23.02 | qfq | 5,100,361 | 127,236,801 | 2.19% |
| 2024-04-24 | 24.73 | 25.01 | 24.26 | 24.69 | 22.53 | qfq | 3,101,205 | 76,018,761 | -0.16% |
| 2024-04-23 | 25.06 | 25.48 | 24.50 | 24.73 | 22.57 | qfq | 4,014,580 | 100,006,636 | -2.25% |
| 2024-04-22 | 24.30 | 25.83 | 23.94 | 25.30 | 23.09 | qfq | 5,927,152 | 148,414,290 | 3.69% |
| 2024-04-19 | 24.21 | 24.56 | 23.80 | 24.40 | 22.27 | qfq | 3,679,751 | 89,392,605 | 1.12% |
| 2024-04-18 | 23.77 | 24.55 | 23.57 | 24.13 | 22.02 | qfq | 5,591,822 | 134,448,988 | 1.86% |
| 2024-04-17 | 22.60 | 23.69 | 22.48 | 23.69 | 21.62 | qfq | 5,030,793 | 117,068,464 | 6.00% |
| 2024-04-16 | 22.69 | 22.88 | 21.90 | 22.35 | 20.40 | qfq | 4,370,195 | 97,300,787 | -3.04% |
| 2024-04-15 | 23.35 | 23.76 | 22.55 | 23.05 | 21.03 | qfq | 4,680,689 | 108,138,077 | -1.96% |
| 2024-04-12 | 23.52 | 24.06 | 23.36 | 23.51 | 21.45 | qfq | 4,164,558 | 99,108,268 | -0.13% |
| 2024-04-11 | 23.10 | 24.03 | 22.81 | 23.54 | 21.48 | qfq | 6,005,113 | 142,166,775 | 1.64% |
| 2024-04-10 | 22.90 | 23.75 | 22.90 | 23.16 | 21.13 | qfq | 6,619,028 | 154,367,650 | 0.56% |
| 2024-04-09 | 22.31 | 23.22 | 22.20 | 23.03 | 21.02 | qfq | 3,818,211 | 86,675,330 | 2.63% |
| 2024-04-08 | 22.93 | 23.36 | 22.40 | 22.44 | 20.48 | qfq | 3,713,834 | 84,879,072 | -2.48% |
| 2024-04-03 | 22.88 | 23.35 | 22.78 | 23.01 | 21.00 | qfq | 4,565,375 | 105,368,035 | 0.00% |
| 2024-04-02 | 23.06 | 23.33 | 22.75 | 23.01 | 21.00 | qfq | 4,603,131 | 105,949,394 | -0.22% |
| 2024-04-01 | 22.62 | 23.15 | 22.62 | 23.06 | 21.04 | qfq | 5,149,437 | 118,116,985 | 2.95% |
| 2024-03-29 | 22.49 | 22.69 | 21.95 | 22.40 | 20.44 | qfq | 3,777,963 | 84,304,637 | -0.88% |
| 2024-03-28 | 22.00 | 23.16 | 21.95 | 22.60 | 20.62 | qfq | 6,311,666 | 142,346,865 | 1.76% |
| 2024-03-27 | 23.27 | 23.62 | 22.02 | 22.21 | 20.27 | qfq | 9,224,298 | 209,163,823 | -5.97% |
| 2024-03-26 | 22.98 | 24.25 | 22.53 | 23.62 | 21.55 | qfq | 11,997,348 | 280,050,476 | 2.61% |
| 2024-03-25 | 23.82 | 24.44 | 22.97 | 23.02 | 21.01 | qfq | 9,910,799 | 235,454,123 | -3.56% |
| 2024-03-22 | 24.48 | 24.58 | 23.28 | 23.87 | 21.78 | qfq | 9,578,205 | 228,650,720 | -3.16% |
| 2024-03-21 | 24.49 | 25.08 | 23.80 | 24.65 | 22.49 | qfq | 15,797,625 | 385,500,994 | -1.95% |
| 2024-03-20 | 25.50 | 26.32 | 24.77 | 25.14 | 22.94 | qfq | 23,153,555 | 585,723,069 | -2.29% |
| 2024-03-19 | 23.48 | 25.73 | 23.21 | 25.73 | 23.48 | qfq | 23,865,454 | 591,501,237 | 10.00% |
| 2024-03-18 | 21.40 | 23.39 | 21.02 | 23.39 | 21.34 | qfq | 15,985,123 | 368,113,027 | 10.02% |
| 2024-03-15 | 20.90 | 21.35 | 20.86 | 21.26 | 19.40 | qfq | 2,122,434 | 44,795,686 | 1.48% |
| 2024-03-14 | 21.19 | 21.30 | 20.69 | 20.95 | 19.12 | qfq | 2,580,675 | 54,201,525 | -1.87% |
| 2024-03-13 | 20.75 | 21.75 | 20.72 | 21.35 | 19.48 | qfq | 5,601,788 | 119,885,611 | 3.04% |
| 2024-03-12 | 20.12 | 20.94 | 20.12 | 20.72 | 18.91 | qfq | 3,377,247 | 69,761,365 | 3.19% |
| 2024-03-11 | 20.00 | 20.23 | 19.83 | 20.08 | 18.32 | qfq | 2,805,288 | 56,109,288 | -0.10% |
| 2024-03-08 | 19.98 | 20.20 | 19.75 | 20.10 | 18.34 | qfq | 2,776,965 | 55,521,109 | 1.01% |
| 2024-03-07 | 20.25 | 20.50 | 19.88 | 19.90 | 18.16 | qfq | 2,574,164 | 51,875,277 | -1.78% |
| 2024-03-06 | 20.35 | 20.40 | 19.85 | 20.26 | 18.49 | qfq | 2,808,513 | 56,617,829 | 0.20% |
| 2024-03-05 | 20.28 | 20.65 | 20.03 | 20.22 | 18.45 | qfq | 2,400,795 | 48,853,290 | -1.27% |
| 2024-03-04 | 20.63 | 20.63 | 19.99 | 20.48 | 18.69 | qfq | 3,723,129 | 75,282,839 | -1.35% |
| 2024-03-01 | 20.51 | 21.25 | 20.51 | 20.76 | 18.94 | qfq | 4,826,365 | 100,694,203 | 0.29% |
| 2024-02-29 | 19.02 | 20.86 | 18.94 | 20.70 | 18.89 | qfq | 5,497,523 | 109,714,213 | 8.89% |
| 2024-02-28 | 20.42 | 20.86 | 19.01 | 19.01 | 17.35 | qfq | 5,907,297 | 118,227,910 | -7.72% |
| 2024-02-27 | 20.00 | 21.28 | 20.00 | 20.60 | 18.80 | qfq | 5,467,758 | 113,217,981 | 5.21% |
| 2024-02-26 | 19.59 | 20.08 | 19.48 | 19.58 | 17.87 | qfq | 3,239,616 | 63,990,365 | -0.05% |
| 2024-02-23 | 19.37 | 19.83 | 19.15 | 19.59 | 17.88 | qfq | 4,040,968 | 78,816,626 | 1.14% |
| 2024-02-22 | 18.70 | 19.45 | 18.61 | 19.37 | 17.68 | qfq | 2,929,393 | 55,982,934 | 1.95% |
| 2024-02-21 | 19.00 | 19.88 | 18.85 | 19.00 | 17.34 | qfq | 6,787,759 | 131,224,685 | 4.51% |
| 2024-02-20 | 18.13 | 18.29 | 17.84 | 18.18 | 16.59 | qfq | 2,540,173 | 45,820,559 | -1.09% |
| 2024-02-19 | 18.10 | 18.88 | 18.00 | 18.38 | 16.77 | qfq | 4,957,062 | 91,513,676 | 2.51% |
| 2024-02-08 | 16.30 | 17.93 | 15.67 | 17.93 | 16.36 | qfq | 7,533,569 | 129,313,056 | 10.00% |
| 2024-02-07 | 16.75 | 17.15 | 15.92 | 16.30 | 14.87 | qfq | 5,137,044 | 84,604,084 | -3.26% |
| 2024-02-06 | 15.29 | 17.16 | 14.82 | 16.85 | 15.38 | qfq | 6,510,267 | 105,503,417 | 8.01% |
| 2024-02-05 | 15.77 | 16.15 | 14.63 | 15.60 | 14.24 | qfq | 5,143,541 | 79,610,482 | -0.95% |
| 2024-02-02 | 16.68 | 16.97 | 15.01 | 15.75 | 14.37 | qfq | 3,500,398 | 55,702,956 | -5.58% |
| 2024-02-01 | 16.70 | 16.90 | 16.05 | 16.68 | 15.22 | qfq | 2,437,038 | 40,255,422 | -1.07% |
| 2024-01-31 | 17.62 | 17.84 | 16.75 | 16.86 | 15.39 | qfq | 3,336,322 | 57,107,204 | -4.53% |
| 2024-01-30 | 18.13 | 18.36 | 17.50 | 17.66 | 16.12 | qfq | 2,218,366 | 39,851,626 | -3.76% |
| 2024-01-29 | 19.01 | 19.26 | 18.16 | 18.35 | 16.75 | qfq | 2,466,653 | 45,552,637 | -3.83% |
| 2024-01-26 | 19.15 | 19.40 | 18.98 | 19.08 | 17.41 | qfq | 1,928,309 | 37,005,875 | -0.63% |
| 2024-01-25 | 18.20 | 19.27 | 17.98 | 19.20 | 17.52 | qfq | 3,388,771 | 63,423,952 | 6.55% |
| 2024-01-24 | 18.13 | 18.33 | 17.30 | 18.02 | 16.44 | qfq | 2,435,038 | 43,350,024 | -0.55% |
| 2024-01-23 | 18.20 | 18.65 | 17.61 | 18.12 | 16.54 | qfq | 3,010,786 | 53,984,774 | -1.36% |
| 2024-01-22 | 19.46 | 19.59 | 18.16 | 18.37 | 16.76 | qfq | 2,968,653 | 56,137,154 | -5.46% |
| 2024-01-19 | 19.65 | 19.72 | 19.35 | 19.43 | 17.73 | qfq | 1,575,288 | 30,703,399 | -1.22% |
| 2024-01-18 | 20.00 | 20.13 | 19.09 | 19.67 | 17.95 | qfq | 3,220,924 | 62,773,843 | -2.04% |
| 2024-01-17 | 20.68 | 20.68 | 20.04 | 20.08 | 18.32 | qfq | 1,337,037 | 27,275,235 | -2.76% |
| 2024-01-16 | 20.79 | 20.79 | 20.38 | 20.65 | 18.84 | qfq | 1,502,833 | 30,935,950 | -0.34% |
| 2024-01-15 | 20.60 | 20.80 | 20.23 | 20.72 | 18.91 | qfq | 2,127,777 | 43,859,835 | 0.78% |
| 2024-01-12 | 21.05 | 21.14 | 20.43 | 20.56 | 18.76 | qfq | 2,878,560 | 59,482,843 | -2.28% |
| 2024-01-11 | 20.50 | 21.12 | 20.50 | 21.04 | 19.20 | qfq | 1,710,276 | 35,810,588 | 1.99% |
| 2024-01-10 | 21.12 | 21.12 | 20.53 | 20.63 | 18.83 | qfq | 2,361,585 | 49,051,156 | -2.69% |
| 2024-01-09 | 21.19 | 21.53 | 20.95 | 21.20 | 19.35 | qfq | 2,706,685 | 57,556,568 | 0.86% |
| 2024-01-08 | 21.81 | 21.85 | 21.00 | 21.02 | 19.18 | qfq | 3,597,489 | 76,731,473 | -4.37% |
| 2024-01-05 | 22.35 | 22.43 | 21.67 | 21.98 | 20.06 | qfq | 4,308,169 | 94,895,073 | -1.66% |
| 2024-01-04 | 22.81 | 22.96 | 22.30 | 22.35 | 20.40 | qfq | 4,264,331 | 96,134,332 | -1.32% |
| 2024-01-03 | 22.83 | 23.20 | 22.36 | 22.65 | 20.67 | qfq | 4,763,302 | 107,789,318 | -1.74% |
| 2024-01-02 | 22.70 | 23.30 | 22.46 | 23.05 | 21.03 | qfq | 7,182,085 | 165,282,776 | 1.99% |
| 2023-12-29 | 21.74 | 22.66 | 21.74 | 22.60 | 20.62 | qfq | 5,332,344 | 119,692,909 | 3.72% |
| 2023-12-28 | 21.78 | 21.90 | 21.06 | 21.79 | 19.88 | qfq | 3,948,044 | 85,383,863 | -0.37% |
| 2023-12-27 | 21.30 | 21.96 | 20.86 | 21.87 | 19.96 | qfq | 4,431,090 | 95,708,722 | 2.20% |
| 2023-12-26 | 21.53 | 21.65 | 20.95 | 21.40 | 19.53 | qfq | 3,520,967 | 75,046,732 | -0.83% |
| 2023-12-25 | 21.10 | 21.76 | 20.92 | 21.58 | 19.69 | qfq | 2,770,051 | 59,356,328 | 2.42% |
| 2023-12-22 | 21.79 | 21.79 | 20.95 | 21.07 | 19.23 | qfq | 2,694,275 | 57,422,118 | -3.30% |
| 2023-12-21 | 21.69 | 21.86 | 21.26 | 21.79 | 19.88 | qfq | 2,082,298 | 44,933,694 | -0.09% |
| 2023-12-20 | 21.69 | 22.35 | 21.41 | 21.81 | 19.90 | qfq | 3,140,238 | 69,256,420 | 0.97% |
| 2023-12-19 | 21.28 | 21.69 | 21.12 | 21.60 | 19.71 | qfq | 1,574,829 | 33,713,081 | 2.03% |
| 2023-12-18 | 21.65 | 21.65 | 21.10 | 21.17 | 19.32 | qfq | 2,013,105 | 42,907,652 | -2.35% |
| 2023-12-15 | 21.67 | 22.12 | 21.54 | 21.68 | 19.78 | qfq | 1,776,996 | 38,733,116 | 0.05% |
| 2023-12-14 | 21.95 | 22.04 | 21.60 | 21.67 | 19.77 | qfq | 1,569,203 | 34,199,809 | -0.87% |
| 2023-12-13 | 22.18 | 22.24 | 21.72 | 21.86 | 19.95 | qfq | 1,819,298 | 39,815,183 | -1.18% |
| 2023-12-12 | 22.00 | 22.47 | 21.81 | 22.12 | 20.19 | qfq | 3,369,865 | 74,544,122 | 0.18% |
| 2023-12-11 | 21.31 | 22.19 | 21.19 | 22.08 | 20.15 | qfq | 5,369,069 | 116,509,397 | 2.75% |
| 2023-12-08 | 22.11 | 22.52 | 21.32 | 21.49 | 19.61 | qfq | 8,051,689 | 174,660,472 | -3.80% |
| 2023-12-07 | 21.37 | 23.41 | 21.19 | 22.34 | 20.39 | qfq | 8,499,649 | 190,216,650 | 4.98% |
| 2023-12-06 | 21.31 | 21.54 | 21.21 | 21.28 | 19.42 | qfq | 1,380,554 | 29,497,607 | -0.23% |
| 2023-12-05 | 21.70 | 21.70 | 21.32 | 21.33 | 19.46 | qfq | 1,692,783 | 36,313,701 | -2.07% |
| 2023-12-04 | 21.75 | 21.90 | 21.52 | 21.78 | 19.88 | qfq | 1,708,136 | 37,182,263 | 0.55% |
| 2023-12-01 | 21.73 | 21.77 | 21.35 | 21.66 | 19.77 | qfq | 1,951,058 | 42,160,586 | -0.28% |
| 2023-11-30 | 22.15 | 22.18 | 21.44 | 21.72 | 19.82 | qfq | 3,148,273 | 68,235,539 | -1.90% |
| 2023-11-29 | 22.30 | 22.39 | 22.08 | 22.14 | 20.20 | qfq | 2,063,765 | 45,798,424 | -0.76% |
| 2023-11-28 | 21.78 | 22.53 | 21.78 | 22.31 | 20.36 | qfq | 3,112,417 | 69,265,243 | 2.48% |
| 2023-11-27 | 21.51 | 21.91 | 21.49 | 21.77 | 19.87 | qfq | 2,994,308 | 65,157,908 | 0.79% |
| 2023-11-24 | 22.30 | 22.38 | 21.59 | 21.60 | 19.71 | qfq | 3,667,805 | 79,796,371 | -3.01% |
| 2023-11-23 | 21.85 | 22.35 | 21.78 | 22.27 | 20.32 | qfq | 4,134,090 | 91,685,385 | 1.50% |
| 2023-11-22 | 21.98 | 22.32 | 21.76 | 21.94 | 20.02 | qfq | 3,464,634 | 76,388,230 | -0.77% |
| 2023-11-21 | 22.74 | 22.80 | 21.89 | 22.11 | 20.18 | qfq | 7,041,461 | 156,122,480 | -2.56% |
| 2023-11-20 | 23.24 | 23.35 | 22.46 | 22.69 | 20.71 | qfq | 12,609,330 | 286,845,721 | -2.28% |
| 2023-11-17 | 21.71 | 23.94 | 21.70 | 23.22 | 21.19 | qfq | 15,966,804 | 373,391,577 | 6.71% |
| 2023-11-16 | 21.62 | 22.09 | 21.50 | 21.76 | 19.86 | qfq | 2,990,617 | 65,461,663 | -0.05% |
| 2023-11-15 | 21.90 | 22.01 | 21.67 | 21.77 | 19.87 | qfq | 1,566,267 | 34,145,428 | -0.27% |
| 2023-11-14 | 21.70 | 21.90 | 21.57 | 21.83 | 19.92 | qfq | 1,846,512 | 40,223,503 | 0.78% |
| 2023-11-13 | 21.58 | 21.83 | 21.36 | 21.66 | 19.77 | qfq | 1,873,119 | 40,584,372 | 0.51% |
| 2023-11-10 | 21.56 | 21.84 | 21.47 | 21.55 | 19.67 | qfq | 1,236,758 | 26,739,384 | -0.51% |
| 2023-11-09 | 21.98 | 22.04 | 21.60 | 21.66 | 19.77 | qfq | 1,537,739 | 33,440,820 | -1.50% |
| 2023-11-08 | 21.84 | 22.07 | 21.67 | 21.99 | 20.07 | qfq | 2,628,423 | 57,526,737 | 0.23% |
| 2023-11-07 | 21.32 | 22.10 | 21.25 | 21.94 | 20.02 | qfq | 4,303,268 | 93,639,703 | 2.52% |
| 2023-11-06 | 21.43 | 21.47 | 21.00 | 21.40 | 19.53 | qfq | 3,357,886 | 71,425,700 | 1.18% |
| 2023-11-03 | 20.68 | 21.25 | 20.62 | 21.15 | 19.30 | qfq | 2,533,458 | 53,389,678 | 2.27% |
| 2023-11-02 | 20.89 | 21.09 | 20.66 | 20.68 | 18.87 | qfq | 1,812,671 | 37,781,523 | -1.01% |
| 2023-11-01 | 21.13 | 21.23 | 20.86 | 20.89 | 19.06 | qfq | 1,851,220 | 38,870,444 | -1.14% |
| 2023-10-31 | 21.38 | 21.69 | 21.10 | 21.13 | 19.28 | qfq | 3,102,833 | 66,221,770 | -0.47% |
| 2023-10-30 | 21.57 | 21.60 | 20.20 | 21.23 | 19.37 | qfq | 5,809,265 | 122,320,317 | -2.57% |
| 2023-10-27 | 21.02 | 22.28 | 20.76 | 21.79 | 19.88 | qfq | 6,072,416 | 131,822,312 | 4.46% |
| 2023-10-26 | 20.31 | 20.96 | 20.23 | 20.86 | 19.04 | qfq | 1,751,230 | 36,189,408 | 1.76% |
| 2023-10-25 | 20.60 | 20.67 | 20.15 | 20.50 | 18.71 | qfq | 2,185,580 | 44,729,420 | 0.20% |
| 2023-10-24 | 19.51 | 20.56 | 19.39 | 20.46 | 18.67 | qfq | 2,875,777 | 58,081,549 | 4.87% |
| 2023-10-23 | 19.80 | 19.99 | 19.38 | 19.51 | 17.80 | qfq | 1,764,222 | 34,595,921 | -2.11% |
| 2023-10-20 | 20.26 | 20.63 | 19.86 | 19.93 | 18.19 | qfq | 2,207,234 | 44,586,289 | -1.82% |
| 2023-10-19 | 20.45 | 20.69 | 20.20 | 20.30 | 18.52 | qfq | 1,773,619 | 36,253,116 | -1.07% |
| 2023-10-18 | 20.96 | 21.00 | 20.45 | 20.52 | 18.73 | qfq | 2,012,279 | 41,529,735 | -2.29% |
| 2023-10-17 | 20.65 | 21.27 | 20.65 | 21.00 | 19.16 | qfq | 3,038,633 | 63,736,455 | 1.20% |
| 2023-10-16 | 20.65 | 21.09 | 20.64 | 20.75 | 18.94 | qfq | 2,448,320 | 50,940,141 | -1.14% |
| 2023-10-13 | 20.98 | 21.15 | 20.81 | 20.99 | 19.15 | qfq | 3,894,565 | 81,549,526 | -0.76% |
| 2023-10-12 | 20.27 | 21.75 | 20.27 | 21.15 | 19.30 | qfq | 8,000,085 | 169,917,258 | 4.55% |
| 2023-10-11 | 19.69 | 20.31 | 19.69 | 20.23 | 18.46 | qfq | 3,525,440 | 70,833,656 | 2.74% |
| 2023-10-10 | 19.70 | 19.90 | 19.56 | 19.69 | 17.97 | qfq | 1,622,968 | 31,954,710 | 0.66% |
| 2023-10-09 | 19.81 | 20.12 | 19.48 | 19.56 | 17.85 | qfq | 2,477,833 | 48,780,393 | -1.06% |
| 2023-09-28 | 19.50 | 19.90 | 18.85 | 19.77 | 18.04 | qfq | 5,032,482 | 97,471,609 | 0.20% |
| 2023-09-27 | 19.41 | 20.03 | 19.22 | 19.73 | 18.00 | qfq | 2,782,798 | 54,813,696 | 1.70% |
| 2023-09-26 | 19.48 | 19.58 | 19.28 | 19.40 | 17.70 | qfq | 844,855 | 16,366,137 | -0.92% |
| 2023-09-25 | 19.30 | 19.67 | 19.22 | 19.58 | 17.87 | qfq | 1,536,235 | 29,947,841 | 1.35% |
| 2023-09-22 | 18.81 | 19.35 | 18.79 | 19.32 | 17.63 | qfq | 933,348 | 17,854,080 | 2.38% |
| 2023-09-21 | 18.90 | 19.07 | 18.80 | 18.87 | 17.22 | qfq | 958,256 | 18,091,622 | -0.05% |
| 2023-09-20 | 18.81 | 19.25 | 18.80 | 18.88 | 17.23 | qfq | 1,131,113 | 21,499,101 | -0.05% |
| 2023-09-19 | 19.22 | 19.33 | 18.87 | 18.89 | 17.24 | qfq | 1,117,598 | 21,245,381 | -1.67% |
| 2023-09-18 | 19.12 | 19.42 | 18.97 | 19.21 | 17.53 | qfq | 1,710,550 | 32,869,419 | 0.37% |
| 2023-09-15 | 19.41 | 19.48 | 19.10 | 19.14 | 17.47 | qfq | 1,551,073 | 29,889,374 | -1.39% |
| 2023-09-14 | 19.65 | 19.85 | 19.28 | 19.41 | 17.71 | qfq | 1,656,452 | 32,233,960 | -1.32% |
| 2023-09-13 | 20.06 | 20.06 | 19.38 | 19.67 | 17.95 | qfq | 2,597,055 | 51,091,367 | 0.05% |
| 2023-09-12 | 19.80 | 19.99 | 19.32 | 19.66 | 17.94 | qfq | 2,685,736 | 52,565,267 | -0.56% |
| 2023-09-11 | 19.54 | 20.38 | 19.30 | 19.77 | 18.04 | qfq | 3,714,242 | 73,592,010 | 1.44% |
| 2023-09-08 | 19.27 | 19.53 | 19.20 | 19.49 | 17.79 | qfq | 1,417,852 | 27,496,955 | 1.30% |
| 2023-09-07 | 19.44 | 19.56 | 19.20 | 19.24 | 17.56 | qfq | 2,018,344 | 39,168,898 | -1.03% |
| 2023-09-06 | 19.10 | 19.55 | 19.05 | 19.44 | 17.74 | qfq | 1,712,187 | 33,125,064 | 1.20% |
| 2023-09-05 | 19.08 | 19.34 | 19.00 | 19.21 | 17.53 | qfq | 2,348,791 | 45,170,316 | 0.68% |
| 2023-09-04 | 18.92 | 19.30 | 18.82 | 19.08 | 17.41 | qfq | 2,043,366 | 38,769,656 | -0.37% |
| 2023-09-01 | 19.07 | 19.39 | 18.84 | 19.15 | 17.48 | qfq | 2,546,540 | 48,752,078 | 1.00% |
| 2023-08-31 | 18.99 | 19.15 | 18.78 | 18.96 | 17.30 | qfq | 1,401,060 | 26,567,262 | -0.47% |
| 2023-08-30 | 18.43 | 19.14 | 18.43 | 19.05 | 17.38 | qfq | 3,087,411 | 58,360,569 | 3.31% |
| 2023-08-29 | 17.72 | 18.45 | 17.64 | 18.44 | 16.83 | qfq | 2,293,305 | 41,714,576 | 4.71% |
| 2023-08-28 | 18.12 | 18.29 | 17.54 | 17.61 | 16.07 | qfq | 2,571,231 | 46,275,092 | 1.09% |
| 2023-08-25 | 17.92 | 18.00 | 17.39 | 17.42 | 15.90 | qfq | 1,684,507 | 29,792,166 | -3.17% |
| 2023-08-24 | 18.05 | 18.23 | 17.86 | 17.99 | 16.42 | qfq | 1,081,611 | 19,541,114 | -0.33% |
| 2023-08-23 | 18.18 | 18.32 | 18.02 | 18.05 | 16.47 | qfq | 920,170 | 16,695,196 | -1.04% |
| 2023-08-22 | 18.42 | 18.51 | 17.80 | 18.24 | 16.64 | qfq | 2,005,888 | 36,225,037 | -0.33% |
| 2023-08-21 | 18.49 | 18.52 | 18.30 | 18.30 | 16.70 | qfq | 934,345 | 17,201,522 | -0.54% |
| 2023-08-18 | 18.54 | 18.74 | 18.40 | 18.40 | 16.79 | qfq | 1,102,740 | 20,477,858 | -0.92% |
| 2023-08-17 | 18.30 | 18.61 | 18.16 | 18.57 | 16.95 | qfq | 1,069,595 | 19,728,778 | 1.36% |
| 2023-08-16 | 18.42 | 18.56 | 18.31 | 18.32 | 16.72 | qfq | 723,211 | 13,317,371 | -0.87% |
| 2023-08-15 | 18.63 | 18.75 | 18.40 | 18.48 | 16.86 | qfq | 917,729 | 17,039,337 | -0.86% |
| 2023-08-14 | 18.51 | 18.73 | 18.35 | 18.64 | 17.01 | qfq | 1,209,615 | 22,407,535 | -0.11% |
| 2023-08-11 | 18.83 | 18.87 | 18.64 | 18.66 | 17.03 | qfq | 1,091,277 | 20,479,676 | -0.64% |
| 2023-08-10 | 18.58 | 18.82 | 18.51 | 18.78 | 17.14 | qfq | 1,058,968 | 19,823,502 | 0.81% |
| 2023-08-09 | 18.97 | 18.97 | 18.61 | 18.63 | 17.00 | qfq | 1,757,809 | 32,907,709 | -1.79% |
| 2023-08-08 | 18.94 | 19.00 | 18.87 | 18.97 | 17.31 | qfq | 1,095,861 | 20,738,844 | 0.42% |
| 2023-08-07 | 18.90 | 19.01 | 18.83 | 18.89 | 17.24 | qfq | 1,151,921 | 21,783,761 | -0.26% |
| 2023-08-04 | 18.87 | 19.04 | 18.77 | 18.94 | 17.28 | qfq | 1,695,877 | 32,090,612 | 0.37% |
| 2023-08-03 | 18.94 | 19.11 | 18.83 | 18.87 | 17.22 | qfq | 1,766,860 | 33,480,555 | -0.84% |
| 2023-08-02 | 19.14 | 19.15 | 18.95 | 19.03 | 17.37 | qfq | 1,755,126 | 33,390,404 | -0.21% |
| 2023-08-01 | 19.76 | 19.78 | 19.07 | 19.07 | 17.40 | qfq | 4,438,321 | 85,583,035 | -3.69% |
| 2023-07-31 | 20.70 | 20.80 | 19.80 | 19.80 | 18.07 | qfq | 5,109,895 | 103,549,028 | -0.25% |
| 2023-07-28 | 20.00 | 20.07 | 19.63 | 19.85 | 18.11 | qfq | 1,348,495 | 26,694,132 | -1.10% |
| 2023-07-27 | 20.15 | 20.40 | 19.99 | 20.07 | 18.31 | qfq | 1,650,094 | 33,314,182 | -0.64% |
| 2023-07-26 | 20.42 | 20.42 | 20.11 | 20.20 | 18.43 | qfq | 1,321,783 | 26,712,217 | -0.88% |
| 2023-07-25 | 20.18 | 20.44 | 20.11 | 20.38 | 18.60 | qfq | 1,218,551 | 24,742,395 | 1.80% |
| 2023-07-24 | 19.95 | 20.27 | 19.87 | 20.02 | 18.27 | qfq | 1,180,498 | 23,747,489 | -0.15% |
| 2023-07-21 | 20.40 | 20.68 | 19.97 | 20.05 | 18.30 | qfq | 1,783,508 | 36,007,463 | -1.91% |
| 2023-07-20 | 20.98 | 20.98 | 20.40 | 20.44 | 18.65 | qfq | 1,498,912 | 30,888,180 | -2.06% |
| 2023-07-19 | 20.93 | 21.12 | 20.71 | 20.87 | 19.04 | qfq | 1,191,431 | 24,834,293 | -0.52% |
| 2023-07-18 | 21.06 | 21.17 | 20.91 | 20.98 | 19.15 | qfq | 1,420,925 | 29,866,536 | -0.19% |