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
博雅生物300294.SZ
最近收盘价15.662026-07-17
最近交易日2026-07-17
成交量（股）9,862,900
成交额（元）157,163,372
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-20 | cash_dividend | 0.073 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-19 | 2025-09-26 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-18 | 2024-10-25 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-19 | 2024-04-26 | cash_dividend | 0.3 | — | — | — | 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 | 16.20 | 16.28 | 15.66 | 15.66 | 15.66 | qfq | 9,862,900 | 157,163,372 | -3.39% |
| 2026-07-16 | 15.56 | 16.36 | 15.56 | 16.21 | 16.21 | qfq | 11,831,057 | 189,796,070 | 2.86% |
| 2026-07-15 | 15.12 | 16.00 | 15.06 | 15.76 | 15.76 | qfq | 10,624,100 | 166,723,195 | 4.23% |
| 2026-07-14 | 14.72 | 15.30 | 14.60 | 15.12 | 15.12 | qfq | 9,598,900 | 144,992,447 | 2.72% |
| 2026-07-13 | 14.70 | 14.96 | 14.62 | 14.72 | 14.72 | qfq | 7,167,500 | 106,057,714 | 0.14% |
| 2026-07-10 | 14.41 | 14.95 | 14.08 | 14.70 | 14.70 | qfq | 7,292,500 | 106,743,936 | 2.23% |
| 2026-07-09 | 14.48 | 14.82 | 14.33 | 14.38 | 14.38 | qfq | 5,157,800 | 74,710,587 | -1.44% |
| 2026-07-08 | 14.70 | 14.87 | 14.46 | 14.59 | 14.59 | qfq | 4,677,400 | 68,447,909 | -0.41% |
| 2026-07-07 | 15.23 | 15.30 | 14.65 | 14.65 | 14.65 | qfq | 6,026,300 | 89,418,138 | -4.12% |
| 2026-07-06 | 15.06 | 15.56 | 14.92 | 15.28 | 15.28 | qfq | 7,830,052 | 119,941,289 | 0.92% |
| 2026-07-03 | 15.18 | 15.40 | 14.90 | 15.14 | 15.14 | qfq | 5,985,514 | 90,532,709 | 0.60% |
| 2026-07-02 | 14.85 | 15.19 | 14.75 | 15.05 | 15.05 | qfq | 7,045,102 | 105,715,198 | 0.94% |
| 2026-07-01 | 14.19 | 14.96 | 14.09 | 14.91 | 14.91 | qfq | 8,991,508 | 131,658,119 | 4.71% |
| 2026-06-30 | 14.56 | 14.56 | 14.02 | 14.24 | 14.24 | qfq | 6,571,300 | 93,599,903 | -3.13% |
| 2026-06-29 | 14.13 | 14.94 | 13.64 | 14.70 | 14.70 | qfq | 10,251,860 | 147,105,788 | 3.59% |
| 2026-06-26 | 14.65 | 14.70 | 14.15 | 14.19 | 14.19 | qfq | 5,549,650 | 79,970,212 | -2.74% |
| 2026-06-25 | 14.97 | 15.00 | 14.51 | 14.59 | 14.59 | qfq | 6,037,473 | 88,688,790 | -2.99% |
| 2026-06-24 | 15.63 | 16.02 | 15.02 | 15.04 | 15.04 | qfq | 7,143,700 | 110,489,491 | -3.22% |
| 2026-06-23 | 15.17 | 16.00 | 15.16 | 15.54 | 15.54 | qfq | 5,828,076 | 90,905,206 | 1.83% |
| 2026-06-22 | 15.60 | 15.60 | 14.78 | 15.26 | 15.26 | qfq | 8,232,122 | 123,775,710 | -2.68% |
| 2026-06-18 | 15.76 | 16.10 | 15.50 | 15.68 | 15.68 | qfq | 6,342,677 | 99,896,034 | -1.32% |
| 2026-06-17 | 16.38 | 16.38 | 15.80 | 15.89 | 15.89 | qfq | 6,650,992 | 106,268,687 | -3.05% |
| 2026-06-16 | 16.60 | 16.66 | 16.28 | 16.39 | 16.39 | qfq | 5,285,700 | 86,599,655 | -1.68% |
| 2026-06-15 | 16.57 | 16.87 | 16.46 | 16.67 | 16.67 | qfq | 6,474,570 | 107,793,695 | -0.48% |
| 2026-06-12 | 16.78 | 16.80 | 16.17 | 16.75 | 16.75 | qfq | 9,159,634 | 150,764,339 | -0.24% |
| 2026-06-11 | 16.48 | 17.00 | 16.40 | 16.79 | 16.79 | qfq | 8,802,100 | 147,413,770 | 1.88% |
| 2026-06-10 | 16.38 | 16.56 | 16.12 | 16.48 | 16.48 | qfq | 5,813,434 | 95,137,907 | -0.06% |
| 2026-06-09 | 16.20 | 16.54 | 15.69 | 16.49 | 16.49 | qfq | 8,285,616 | 132,727,903 | 2.04% |
| 2026-06-08 | 16.50 | 16.92 | 16.05 | 16.16 | 16.16 | qfq | 7,798,406 | 127,835,204 | -2.59% |
| 2026-06-05 | 16.38 | 17.24 | 16.31 | 16.59 | 16.59 | qfq | 10,859,992 | 183,211,256 | 1.72% |
| 2026-06-04 | 16.75 | 16.85 | 15.99 | 16.31 | 16.31 | qfq | 8,285,555 | 135,470,745 | -2.74% |
| 2026-06-03 | 16.71 | 17.10 | 16.30 | 16.77 | 16.77 | qfq | 10,598,287 | 177,213,883 | -0.12% |
| 2026-06-02 | 16.90 | 16.97 | 16.61 | 16.79 | 16.79 | qfq | 7,843,979 | 131,588,483 | -1.29% |
| 2026-06-01 | 16.59 | 17.30 | 16.41 | 17.01 | 17.01 | qfq | 14,413,754 | 243,999,950 | 3.15% |
| 2026-05-29 | 15.33 | 17.03 | 15.29 | 16.49 | 16.49 | qfq | 19,197,304 | 315,303,420 | 7.15% |
| 2026-05-28 | 15.34 | 15.55 | 15.23 | 15.39 | 15.39 | qfq | 5,427,601 | 83,608,861 | 0.46% |
| 2026-05-27 | 15.58 | 15.64 | 15.12 | 15.32 | 15.32 | qfq | 7,211,377 | 110,412,827 | -1.86% |
| 2026-05-26 | 15.70 | 15.93 | 15.52 | 15.61 | 15.61 | qfq | 4,569,993 | 71,483,592 | -1.20% |
| 2026-05-25 | 15.68 | 16.00 | 15.62 | 15.80 | 15.80 | qfq | 5,307,496 | 83,968,997 | 0.83% |
| 2026-05-22 | 15.96 | 16.00 | 15.48 | 15.67 | 15.67 | qfq | 6,583,650 | 102,992,705 | -2.18% |
| 2026-05-21 | 15.69 | 16.43 | 15.64 | 16.02 | 16.02 | qfq | 10,193,368 | 163,288,374 | 2.17% |
| 2026-05-20 | 16.14 | 16.14 | 15.56 | 15.68 | 15.68 | qfq | 7,006,750 | 110,152,025 | -2.97% |
| 2026-05-19 | 16.00 | 16.22 | 16.00 | 16.16 | 16.09 | qfq | 3,008,900 | 48,520,761 | 0.81% |
| 2026-05-18 | 16.34 | 16.41 | 16.00 | 16.03 | 15.96 | qfq | 5,964,450 | 96,196,052 | -2.55% |
| 2026-05-15 | 16.71 | 16.84 | 16.35 | 16.45 | 16.38 | qfq | 5,621,358 | 93,287,667 | -1.61% |
| 2026-05-14 | 17.18 | 17.22 | 16.69 | 16.72 | 16.64 | qfq | 5,957,131 | 100,854,401 | -2.62% |
| 2026-05-13 | 17.53 | 17.54 | 17.10 | 17.17 | 17.09 | qfq | 6,069,809 | 104,670,514 | -1.72% |
| 2026-05-12 | 17.80 | 17.88 | 17.45 | 17.47 | 17.39 | qfq | 5,736,392 | 100,881,939 | -2.13% |
| 2026-05-11 | 17.82 | 17.99 | 17.50 | 17.85 | 17.77 | qfq | 7,809,816 | 138,892,250 | 0.68% |
| 2026-05-08 | 17.39 | 18.05 | 17.38 | 17.73 | 17.65 | qfq | 6,927,368 | 123,179,147 | 2.01% |
| 2026-05-07 | 17.52 | 17.52 | 17.28 | 17.38 | 17.30 | qfq | 5,423,500 | 94,163,346 | -0.40% |
| 2026-05-06 | 17.50 | 17.62 | 17.40 | 17.45 | 17.37 | qfq | 4,915,500 | 85,914,376 | -0.17% |
| 2026-04-30 | 17.71 | 17.74 | 17.42 | 17.48 | 17.40 | qfq | 4,173,545 | 73,278,901 | -1.35% |
| 2026-04-29 | 17.56 | 17.80 | 17.49 | 17.72 | 17.64 | qfq | 3,445,501 | 61,007,350 | 0.85% |
| 2026-04-28 | 17.95 | 18.05 | 17.48 | 17.57 | 17.49 | qfq | 5,072,046 | 89,782,963 | -2.12% |
| 2026-04-27 | 17.53 | 18.08 | 17.40 | 17.95 | 17.87 | qfq | 8,533,607 | 151,797,210 | -3.23% |
| 2026-04-24 | 18.50 | 18.56 | 18.28 | 18.55 | 18.47 | qfq | 3,435,600 | 63,359,050 | -0.05% |
| 2026-04-23 | 18.70 | 18.74 | 18.52 | 18.56 | 18.48 | qfq | 3,600,900 | 66,993,987 | -1.01% |
| 2026-04-22 | 18.61 | 18.76 | 18.60 | 18.75 | 18.67 | qfq | 2,306,453 | 43,085,481 | 0.54% |
| 2026-04-21 | 18.72 | 18.87 | 18.55 | 18.65 | 18.57 | qfq | 2,921,678 | 54,610,913 | -0.53% |
| 2026-04-20 | 18.80 | 18.87 | 18.55 | 18.75 | 18.67 | qfq | 3,648,526 | 68,317,783 | -0.48% |
| 2026-04-17 | 19.00 | 19.00 | 18.68 | 18.84 | 18.75 | qfq | 4,171,726 | 78,393,536 | -1.10% |
| 2026-04-16 | 18.70 | 19.33 | 18.58 | 19.05 | 18.96 | qfq | 7,191,016 | 136,545,663 | 1.55% |
| 2026-04-15 | 18.75 | 18.89 | 18.64 | 18.76 | 18.68 | qfq | 3,558,100 | 66,723,212 | 0.32% |
| 2026-04-14 | 18.69 | 18.72 | 18.45 | 18.70 | 18.62 | qfq | 4,152,900 | 77,061,749 | 0.75% |
| 2026-04-13 | 18.75 | 18.75 | 18.51 | 18.56 | 18.48 | qfq | 4,587,567 | 85,279,981 | -1.54% |
| 2026-04-10 | 18.60 | 18.98 | 18.60 | 18.85 | 18.76 | qfq | 4,568,500 | 86,060,585 | 1.45% |
| 2026-04-09 | 19.01 | 19.12 | 18.58 | 18.58 | 18.50 | qfq | 5,764,200 | 108,119,345 | -2.88% |
| 2026-04-08 | 18.85 | 19.18 | 18.80 | 19.13 | 19.04 | qfq | 4,760,346 | 90,427,919 | 2.68% |
| 2026-04-07 | 18.62 | 18.81 | 18.51 | 18.63 | 18.55 | qfq | 2,770,650 | 51,685,067 | 0.11% |
| 2026-04-03 | 19.05 | 19.13 | 18.56 | 18.61 | 18.53 | qfq | 4,030,400 | 75,542,035 | -2.62% |
| 2026-04-02 | 19.04 | 19.22 | 18.88 | 19.11 | 19.02 | qfq | 5,179,286 | 98,698,866 | -0.05% |
| 2026-04-01 | 18.78 | 19.17 | 18.59 | 19.12 | 19.03 | qfq | 6,622,586 | 125,300,221 | 3.02% |
| 2026-03-31 | 18.72 | 18.95 | 18.54 | 18.56 | 18.48 | qfq | 3,746,250 | 70,175,318 | -1.28% |
| 2026-03-30 | 18.80 | 18.90 | 18.60 | 18.80 | 18.72 | qfq | 3,898,850 | 73,217,989 | -0.27% |
| 2026-03-27 | 18.33 | 18.90 | 18.25 | 18.85 | 18.76 | qfq | 4,835,627 | 90,540,049 | 1.84% |
| 2026-03-26 | 18.80 | 18.93 | 18.46 | 18.51 | 18.43 | qfq | 3,675,831 | 68,583,518 | -1.54% |
| 2026-03-25 | 18.78 | 19.10 | 18.71 | 18.80 | 18.72 | qfq | 6,410,896 | 120,784,993 | 0.53% |
| 2026-03-24 | 18.78 | 18.78 | 18.50 | 18.70 | 18.62 | qfq | 5,298,204 | 98,702,540 | 1.25% |
| 2026-03-23 | 19.10 | 19.20 | 18.40 | 18.47 | 18.39 | qfq | 9,345,598 | 175,125,497 | -5.43% |
| 2026-03-20 | 20.02 | 20.15 | 19.53 | 19.53 | 19.44 | qfq | 5,379,830 | 106,216,942 | -2.35% |
| 2026-03-19 | 20.38 | 20.48 | 19.90 | 20.00 | 19.91 | qfq | 5,829,000 | 117,293,301 | -2.39% |
| 2026-03-18 | 20.70 | 20.80 | 20.40 | 20.49 | 20.40 | qfq | 5,207,732 | 106,723,769 | -1.11% |
| 2026-03-17 | 20.82 | 21.00 | 20.71 | 20.72 | 20.63 | qfq | 4,674,264 | 97,552,788 | -0.38% |
| 2026-03-16 | 20.84 | 20.90 | 20.77 | 20.80 | 20.71 | qfq | 3,446,564 | 71,722,486 | -0.24% |
| 2026-03-13 | 20.77 | 21.09 | 20.75 | 20.85 | 20.76 | qfq | 4,302,889 | 90,062,467 | 0.05% |
| 2026-03-12 | 20.90 | 20.92 | 20.76 | 20.84 | 20.75 | qfq | 3,747,700 | 78,081,628 | -0.29% |
| 2026-03-11 | 21.00 | 21.00 | 20.85 | 20.90 | 20.81 | qfq | 4,052,382 | 84,641,947 | -0.48% |
| 2026-03-10 | 21.04 | 21.11 | 20.86 | 21.00 | 20.91 | qfq | 4,955,300 | 103,914,869 | 0.53% |
| 2026-03-09 | 20.96 | 21.02 | 20.71 | 20.89 | 20.80 | qfq | 5,190,866 | 108,518,209 | -1.51% |
| 2026-03-06 | 20.60 | 21.42 | 20.56 | 21.21 | 21.11 | qfq | 7,006,332 | 146,725,706 | 2.81% |
| 2026-03-05 | 20.91 | 20.96 | 20.59 | 20.63 | 20.54 | qfq | 4,457,500 | 92,400,164 | -0.34% |
| 2026-03-04 | 21.36 | 21.49 | 20.68 | 20.70 | 20.61 | qfq | 7,143,361 | 149,696,411 | -3.27% |
| 2026-03-03 | 21.88 | 22.02 | 21.34 | 21.40 | 21.30 | qfq | 5,363,356 | 116,011,563 | -2.06% |
| 2026-03-02 | 22.05 | 22.20 | 21.80 | 21.85 | 21.75 | qfq | 4,975,191 | 109,080,432 | -1.80% |
| 2026-02-27 | 22.25 | 22.31 | 22.15 | 22.25 | 22.15 | qfq | 2,205,307 | 49,045,298 | -0.09% |
| 2026-02-26 | 22.31 | 22.48 | 22.15 | 22.27 | 22.17 | qfq | 3,282,449 | 73,133,811 | -0.13% |
| 2026-02-25 | 22.17 | 22.48 | 22.11 | 22.30 | 22.20 | qfq | 3,249,000 | 72,617,386 | 0.59% |
| 2026-02-24 | 22.00 | 22.29 | 21.83 | 22.17 | 22.07 | qfq | 3,978,762 | 87,747,925 | 1.09% |
| 2026-02-13 | 22.32 | 22.37 | 21.91 | 21.93 | 21.83 | qfq | 5,497,167 | 121,619,341 | -1.75% |
| 2026-02-12 | 22.48 | 22.49 | 22.22 | 22.32 | 22.22 | qfq | 2,930,062 | 65,452,372 | -0.80% |
| 2026-02-11 | 22.47 | 22.53 | 22.43 | 22.50 | 22.40 | qfq | 1,915,500 | 43,079,786 | 0.13% |
| 2026-02-10 | 22.44 | 22.58 | 22.35 | 22.47 | 22.37 | qfq | 2,706,050 | 60,829,383 | 0.18% |
| 2026-02-09 | 22.49 | 22.51 | 22.30 | 22.43 | 22.33 | qfq | 2,984,525 | 66,934,446 | 0.31% |
| 2026-02-06 | 22.43 | 22.56 | 22.36 | 22.36 | 22.26 | qfq | 3,108,600 | 69,848,524 | -0.40% |
| 2026-02-05 | 22.38 | 22.67 | 22.33 | 22.45 | 22.35 | qfq | 3,747,900 | 84,325,248 | 0.31% |
| 2026-02-04 | 22.29 | 22.42 | 22.11 | 22.38 | 22.28 | qfq | 3,560,644 | 79,276,792 | 0.13% |
| 2026-02-03 | 22.44 | 22.54 | 22.02 | 22.35 | 22.25 | qfq | 5,709,027 | 127,003,670 | -0.13% |
| 2026-02-02 | 22.60 | 22.82 | 22.30 | 22.38 | 22.28 | qfq | 6,696,604 | 151,268,499 | -2.48% |
| 2026-01-30 | 23.20 | 23.35 | 22.85 | 22.95 | 22.85 | qfq | 5,956,841 | 137,401,765 | -0.86% |
| 2026-01-29 | 22.92 | 23.19 | 22.76 | 23.15 | 23.05 | qfq | 6,318,358 | 145,711,283 | 0.92% |
| 2026-01-28 | 23.29 | 23.29 | 22.93 | 22.94 | 22.84 | qfq | 7,417,572 | 170,901,736 | -1.76% |
| 2026-01-27 | 23.74 | 23.76 | 23.00 | 23.35 | 23.24 | qfq | 11,349,636 | 264,427,677 | -2.59% |
| 2026-01-26 | 23.20 | 23.99 | 23.09 | 23.97 | 23.86 | qfq | 17,306,512 | 408,570,792 | 3.45% |
| 2026-01-23 | 23.05 | 23.21 | 23.00 | 23.17 | 23.07 | qfq | 5,576,675 | 129,006,428 | 0.74% |
| 2026-01-22 | 22.95 | 23.07 | 22.85 | 23.00 | 22.90 | qfq | 4,382,250 | 100,574,670 | 0.22% |
| 2026-01-21 | 23.17 | 23.27 | 22.91 | 22.95 | 22.85 | qfq | 5,048,200 | 116,625,495 | -1.08% |
| 2026-01-20 | 23.22 | 23.30 | 23.05 | 23.20 | 23.10 | qfq | 3,549,283 | 82,282,308 | 0.00% |
| 2026-01-19 | 23.10 | 23.36 | 23.09 | 23.20 | 23.10 | qfq | 4,002,500 | 92,988,085 | 0.09% |
| 2026-01-16 | 23.31 | 23.38 | 23.10 | 23.18 | 23.08 | qfq | 3,502,091 | 81,270,290 | -0.43% |
| 2026-01-15 | 23.40 | 23.53 | 23.16 | 23.28 | 23.17 | qfq | 4,519,591 | 105,354,330 | -0.47% |
| 2026-01-14 | 23.69 | 23.85 | 23.31 | 23.39 | 23.28 | qfq | 8,052,092 | 190,125,263 | -1.27% |
| 2026-01-13 | 23.67 | 23.99 | 23.50 | 23.69 | 23.58 | qfq | 6,866,550 | 163,340,886 | 0.08% |
| 2026-01-12 | 23.50 | 23.70 | 23.38 | 23.67 | 23.56 | qfq | 5,511,898 | 129,692,140 | 0.77% |
| 2026-01-09 | 23.29 | 23.49 | 23.26 | 23.49 | 23.38 | qfq | 4,720,328 | 110,458,948 | 0.82% |
| 2026-01-08 | 23.14 | 23.40 | 23.09 | 23.30 | 23.19 | qfq | 3,712,164 | 86,373,985 | 0.91% |
| 2026-01-07 | 23.18 | 23.27 | 23.05 | 23.09 | 22.99 | qfq | 3,561,854 | 82,394,282 | -0.60% |
| 2026-01-06 | 22.97 | 23.25 | 22.90 | 23.23 | 23.13 | qfq | 3,783,020 | 87,456,243 | 1.13% |
| 2026-01-05 | 22.59 | 23.01 | 22.59 | 22.97 | 22.87 | qfq | 4,275,108 | 97,670,400 | 1.64% |
| 2025-12-31 | 22.84 | 22.93 | 22.59 | 22.60 | 22.50 | qfq | 4,026,450 | 91,313,250 | -1.14% |
| 2025-12-30 | 22.94 | 22.95 | 22.79 | 22.86 | 22.76 | qfq | 2,451,845 | 56,035,570 | -0.48% |
| 2025-12-29 | 23.28 | 23.32 | 22.97 | 22.97 | 22.87 | qfq | 2,941,799 | 67,912,408 | -1.50% |
| 2025-12-26 | 23.22 | 23.38 | 23.21 | 23.32 | 23.21 | qfq | 2,920,566 | 68,055,114 | 0.39% |
| 2025-12-25 | 23.24 | 23.39 | 23.15 | 23.23 | 23.13 | qfq | 3,712,723 | 86,224,155 | -0.47% |
| 2025-12-24 | 22.80 | 23.56 | 22.75 | 23.34 | 23.23 | qfq | 6,167,355 | 143,992,978 | 2.28% |
| 2025-12-23 | 23.07 | 23.09 | 22.77 | 22.82 | 22.72 | qfq | 2,433,102 | 55,749,198 | -1.13% |
| 2025-12-22 | 23.17 | 23.18 | 23.02 | 23.08 | 22.98 | qfq | 1,898,100 | 43,842,170 | -0.39% |
| 2025-12-19 | 22.83 | 23.20 | 22.81 | 23.17 | 23.07 | qfq | 3,148,026 | 72,611,766 | 1.53% |
| 2025-12-18 | 22.83 | 22.90 | 22.75 | 22.82 | 22.72 | qfq | 1,909,095 | 43,578,927 | -0.35% |
| 2025-12-17 | 22.72 | 22.94 | 22.58 | 22.90 | 22.80 | qfq | 2,690,278 | 61,173,270 | 0.57% |
| 2025-12-16 | 22.82 | 22.94 | 22.65 | 22.77 | 22.67 | qfq | 2,779,078 | 63,254,663 | -0.26% |
| 2025-12-15 | 22.89 | 22.96 | 22.79 | 22.83 | 22.73 | qfq | 2,386,327 | 54,557,008 | -0.39% |
| 2025-12-12 | 23.08 | 23.10 | 22.84 | 22.92 | 22.82 | qfq | 3,547,956 | 81,447,500 | -0.48% |
| 2025-12-11 | 23.44 | 23.46 | 22.99 | 23.03 | 22.93 | qfq | 3,807,095 | 88,171,181 | -1.67% |
| 2025-12-10 | 23.42 | 23.46 | 23.27 | 23.42 | 23.31 | qfq | 1,980,761 | 46,320,886 | 0.13% |
| 2025-12-09 | 23.60 | 23.75 | 23.38 | 23.39 | 23.28 | qfq | 2,309,934 | 54,339,220 | -1.18% |
| 2025-12-08 | 23.71 | 23.80 | 23.65 | 23.67 | 23.56 | qfq | 1,996,478 | 47,314,778 | -0.08% |
| 2025-12-05 | 23.40 | 23.72 | 23.20 | 23.69 | 23.58 | qfq | 2,855,461 | 66,977,735 | 1.24% |
| 2025-12-04 | 23.70 | 23.72 | 23.37 | 23.40 | 23.29 | qfq | 2,723,652 | 63,960,682 | -1.31% |
| 2025-12-03 | 23.66 | 23.77 | 23.55 | 23.71 | 23.60 | qfq | 2,567,276 | 60,765,702 | 0.30% |
| 2025-12-02 | 23.90 | 23.90 | 23.63 | 23.64 | 23.53 | qfq | 2,716,721 | 64,422,510 | -0.88% |
| 2025-12-01 | 23.81 | 23.94 | 23.71 | 23.85 | 23.74 | qfq | 2,661,023 | 63,409,601 | 0.34% |
| 2025-11-28 | 23.88 | 23.89 | 23.66 | 23.77 | 23.66 | qfq | 2,910,373 | 69,066,127 | -0.38% |
| 2025-11-27 | 23.85 | 24.02 | 23.70 | 23.86 | 23.75 | qfq | 3,028,006 | 72,362,247 | 0.04% |
| 2025-11-26 | 24.00 | 24.12 | 23.85 | 23.85 | 23.74 | qfq | 3,449,000 | 82,790,247 | -0.63% |
| 2025-11-25 | 24.05 | 24.18 | 23.91 | 24.00 | 23.89 | qfq | 3,706,493 | 89,227,618 | -0.08% |
| 2025-11-24 | 23.92 | 24.10 | 23.85 | 24.02 | 23.91 | qfq | 2,525,300 | 60,487,183 | 0.42% |
| 2025-11-21 | 24.40 | 24.55 | 23.88 | 23.92 | 23.81 | qfq | 4,845,377 | 116,856,872 | -1.97% |
| 2025-11-20 | 24.60 | 24.66 | 24.36 | 24.40 | 24.29 | qfq | 2,655,450 | 65,048,952 | -0.57% |
| 2025-11-19 | 24.79 | 24.86 | 24.47 | 24.54 | 24.43 | qfq | 3,235,534 | 79,614,704 | -0.89% |
| 2025-11-18 | 25.07 | 25.07 | 24.71 | 24.76 | 24.65 | qfq | 3,757,541 | 93,307,580 | -1.04% |
| 2025-11-17 | 25.48 | 25.48 | 25.00 | 25.02 | 24.91 | qfq | 4,119,765 | 103,425,606 | -1.50% |
| 2025-11-14 | 25.39 | 25.62 | 25.29 | 25.40 | 25.29 | qfq | 3,733,030 | 95,133,783 | -0.04% |
| 2025-11-13 | 25.48 | 25.50 | 25.25 | 25.41 | 25.30 | qfq | 3,527,250 | 89,452,550 | -0.20% |
| 2025-11-12 | 25.51 | 25.64 | 25.35 | 25.46 | 25.34 | qfq | 3,594,469 | 91,552,336 | 0.04% |
| 2025-11-11 | 25.41 | 25.52 | 25.35 | 25.45 | 25.34 | qfq | 3,104,979 | 79,027,479 | -0.12% |
| 2025-11-10 | 25.31 | 25.52 | 25.25 | 25.48 | 25.36 | qfq | 3,873,315 | 98,546,736 | 0.91% |
| 2025-11-07 | 25.17 | 25.32 | 25.08 | 25.25 | 25.14 | qfq | 3,458,629 | 87,301,450 | 0.32% |
| 2025-11-06 | 25.14 | 25.28 | 25.02 | 25.17 | 25.06 | qfq | 2,409,377 | 60,564,897 | 0.12% |
| 2025-11-05 | 24.99 | 25.20 | 24.95 | 25.14 | 25.03 | qfq | 2,474,693 | 62,087,837 | 0.12% |
| 2025-11-04 | 25.19 | 25.25 | 24.96 | 25.11 | 25.00 | qfq | 2,893,193 | 72,519,524 | -0.28% |
| 2025-11-03 | 25.26 | 25.30 | 25.07 | 25.18 | 25.07 | qfq | 3,017,987 | 75,909,438 | -0.32% |
| 2025-10-31 | 24.99 | 25.29 | 24.91 | 25.26 | 25.15 | qfq | 4,410,106 | 110,795,832 | 1.53% |
| 2025-10-30 | 24.89 | 25.08 | 24.81 | 24.88 | 24.77 | qfq | 2,924,900 | 72,984,731 | -0.08% |
| 2025-10-29 | 24.99 | 24.99 | 24.75 | 24.90 | 24.79 | qfq | 3,540,000 | 88,009,917 | -0.56% |
| 2025-10-28 | 24.60 | 25.24 | 24.52 | 25.04 | 24.93 | qfq | 6,853,570 | 171,083,505 | 1.91% |
| 2025-10-27 | 24.67 | 24.70 | 24.52 | 24.57 | 24.46 | qfq | 3,491,119 | 85,833,403 | -0.65% |
| 2025-10-24 | 24.77 | 24.81 | 24.65 | 24.73 | 24.62 | qfq | 2,390,398 | 59,100,504 | 0.00% |
| 2025-10-23 | 24.73 | 24.74 | 24.53 | 24.73 | 24.62 | qfq | 2,387,248 | 58,803,770 | 0.12% |
| 2025-10-22 | 24.59 | 24.78 | 24.51 | 24.70 | 24.59 | qfq | 2,279,401 | 56,239,962 | 0.45% |
| 2025-10-21 | 24.43 | 24.65 | 24.38 | 24.59 | 24.48 | qfq | 2,270,380 | 55,736,629 | 0.57% |
| 2025-10-20 | 24.50 | 24.55 | 24.35 | 24.45 | 24.34 | qfq | 2,116,203 | 51,686,415 | 0.12% |
| 2025-10-17 | 24.53 | 24.63 | 24.37 | 24.42 | 24.31 | qfq | 3,281,883 | 80,402,857 | -0.37% |
| 2025-10-16 | 24.80 | 24.80 | 24.45 | 24.51 | 24.40 | qfq | 3,780,420 | 92,974,752 | -1.09% |
| 2025-10-15 | 24.75 | 24.88 | 24.67 | 24.78 | 24.67 | qfq | 2,547,384 | 63,163,382 | 0.08% |
| 2025-10-14 | 24.85 | 24.90 | 24.69 | 24.76 | 24.65 | qfq | 3,691,942 | 91,545,840 | -0.08% |
| 2025-10-13 | 24.99 | 24.99 | 24.63 | 24.78 | 24.67 | qfq | 4,358,258 | 108,007,829 | -1.24% |
| 2025-10-10 | 24.95 | 25.16 | 24.93 | 25.09 | 24.98 | qfq | 3,570,428 | 89,368,127 | 0.24% |
| 2025-10-09 | 24.75 | 25.03 | 24.56 | 25.03 | 24.92 | qfq | 4,218,247 | 104,663,923 | 1.50% |
| 2025-09-30 | 24.61 | 24.75 | 24.53 | 24.66 | 24.55 | qfq | 2,976,300 | 73,395,167 | 0.04% |
| 2025-09-29 | 24.46 | 24.80 | 24.27 | 24.65 | 24.54 | qfq | 3,549,115 | 87,093,354 | 0.53% |
| 2025-09-26 | 24.46 | 24.56 | 24.33 | 24.52 | 24.41 | qfq | 2,910,979 | 71,209,308 | -0.37% |
| 2025-09-25 | 24.86 | 24.86 | 24.52 | 24.61 | 24.35 | qfq | 4,113,750 | 101,418,040 | -1.01% |
| 2025-09-24 | 24.64 | 24.86 | 24.63 | 24.86 | 24.60 | qfq | 3,453,618 | 85,529,852 | 0.65% |
| 2025-09-23 | 24.86 | 24.87 | 24.40 | 24.70 | 24.44 | qfq | 4,887,517 | 120,164,413 | -0.80% |
| 2025-09-22 | 25.05 | 25.17 | 24.70 | 24.90 | 24.64 | qfq | 4,452,626 | 110,652,282 | -0.52% |
| 2025-09-19 | 25.33 | 25.42 | 24.97 | 25.03 | 24.77 | qfq | 6,586,933 | 165,570,761 | -1.22% |
| 2025-09-18 | 25.67 | 25.69 | 25.25 | 25.34 | 25.07 | qfq | 6,705,874 | 171,083,056 | -1.36% |
| 2025-09-17 | 25.56 | 25.69 | 25.38 | 25.69 | 25.42 | qfq | 5,676,413 | 145,084,752 | 0.75% |
| 2025-09-16 | 25.58 | 25.60 | 25.35 | 25.50 | 25.23 | qfq | 4,652,335 | 118,412,137 | -0.23% |
| 2025-09-15 | 25.63 | 25.73 | 25.50 | 25.56 | 25.29 | qfq | 4,644,096 | 118,621,005 | -0.23% |
| 2025-09-12 | 25.82 | 25.82 | 25.60 | 25.62 | 25.35 | qfq | 4,862,297 | 124,910,871 | -0.58% |
| 2025-09-11 | 25.55 | 25.78 | 25.41 | 25.77 | 25.50 | qfq | 5,533,572 | 141,487,848 | 0.66% |
| 2025-09-10 | 25.95 | 25.98 | 25.52 | 25.60 | 25.33 | qfq | 7,737,851 | 198,833,912 | -1.39% |
| 2025-09-09 | 26.32 | 26.32 | 25.91 | 25.96 | 25.69 | qfq | 5,849,610 | 152,546,955 | -1.44% |
| 2025-09-08 | 26.14 | 26.34 | 26.05 | 26.34 | 26.06 | qfq | 5,675,200 | 148,658,053 | 0.88% |
| 2025-09-05 | 25.94 | 26.15 | 25.90 | 26.11 | 25.83 | qfq | 4,313,600 | 112,313,466 | 0.69% |
| 2025-09-04 | 25.99 | 26.05 | 25.79 | 25.93 | 25.66 | qfq | 5,366,373 | 139,015,120 | 0.04% |
| 2025-09-03 | 26.15 | 26.18 | 25.86 | 25.92 | 25.65 | qfq | 5,230,273 | 135,883,784 | -0.77% |
| 2025-09-02 | 26.46 | 26.46 | 25.96 | 26.12 | 25.84 | qfq | 7,642,532 | 199,698,700 | -1.02% |
| 2025-09-01 | 26.63 | 26.69 | 26.33 | 26.39 | 26.11 | qfq | 6,787,310 | 179,528,483 | -0.83% |
| 2025-08-29 | 26.65 | 26.93 | 26.55 | 26.61 | 26.33 | qfq | 5,308,500 | 142,056,500 | -0.34% |
| 2025-08-28 | 26.93 | 26.95 | 26.21 | 26.70 | 26.42 | qfq | 9,816,356 | 261,318,733 | -0.52% |
| 2025-08-27 | 27.38 | 27.43 | 26.81 | 26.84 | 26.56 | qfq | 11,374,574 | 308,616,686 | -1.86% |
| 2025-08-26 | 27.33 | 27.50 | 27.20 | 27.35 | 27.06 | qfq | 8,881,900 | 242,676,112 | 0.07% |
| 2025-08-25 | 27.21 | 27.39 | 27.14 | 27.33 | 27.04 | qfq | 11,134,375 | 303,577,578 | 0.37% |
| 2025-08-22 | 27.40 | 27.45 | 27.03 | 27.23 | 26.94 | qfq | 8,987,276 | 244,183,776 | -0.66% |
| 2025-08-21 | 27.47 | 27.57 | 27.29 | 27.41 | 27.12 | qfq | 8,662,004 | 237,836,996 | 0.00% |
| 2025-08-20 | 27.34 | 27.44 | 27.15 | 27.41 | 27.12 | qfq | 5,948,753 | 162,423,037 | 0.15% |
| 2025-08-19 | 27.39 | 27.60 | 27.31 | 27.37 | 27.08 | qfq | 6,687,993 | 183,437,399 | 0.11% |
| 2025-08-18 | 27.17 | 27.56 | 27.17 | 27.34 | 27.05 | qfq | 7,930,438 | 216,841,286 | 0.51% |
| 2025-08-15 | 26.88 | 27.22 | 26.81 | 27.20 | 26.91 | qfq | 5,420,764 | 146,687,067 | 1.12% |
| 2025-08-14 | 27.35 | 27.38 | 26.89 | 26.90 | 26.62 | qfq | 6,368,594 | 172,828,239 | -1.43% |
| 2025-08-13 | 27.11 | 27.60 | 26.94 | 27.29 | 27.00 | qfq | 8,614,155 | 234,134,085 | 0.78% |
| 2025-08-12 | 27.10 | 27.35 | 27.02 | 27.08 | 26.79 | qfq | 4,991,308 | 135,551,643 | 0.11% |
| 2025-08-11 | 26.95 | 27.15 | 26.74 | 27.05 | 26.76 | qfq | 6,737,308 | 181,546,964 | 0.26% |
| 2025-08-08 | 26.97 | 27.02 | 26.70 | 26.98 | 26.69 | qfq | 4,870,191 | 130,834,842 | -0.07% |
| 2025-08-07 | 27.05 | 27.24 | 26.96 | 27.00 | 26.71 | qfq | 4,789,774 | 129,670,290 | -0.33% |
| 2025-08-06 | 27.16 | 27.24 | 27.01 | 27.09 | 26.80 | qfq | 4,667,800 | 126,470,411 | -0.26% |
| 2025-08-05 | 27.18 | 27.48 | 27.03 | 27.16 | 26.87 | qfq | 6,691,400 | 181,860,345 | -0.66% |
| 2025-08-04 | 27.00 | 27.99 | 26.67 | 27.34 | 27.05 | qfq | 12,124,847 | 331,354,153 | 0.85% |
| 2025-08-01 | 26.91 | 27.38 | 26.89 | 27.11 | 26.82 | qfq | 5,979,078 | 162,353,704 | 0.56% |
| 2025-07-31 | 27.13 | 27.36 | 26.90 | 26.96 | 26.67 | qfq | 6,657,250 | 180,586,739 | -0.59% |
| 2025-07-30 | 27.04 | 27.39 | 26.93 | 27.12 | 26.83 | qfq | 7,042,915 | 191,590,209 | 0.04% |
| 2025-07-29 | 27.04 | 27.16 | 26.67 | 27.11 | 26.82 | qfq | 6,841,081 | 184,107,054 | 0.18% |
| 2025-07-28 | 27.26 | 27.37 | 27.02 | 27.06 | 26.77 | qfq | 6,792,472 | 184,337,993 | -0.77% |
| 2025-07-25 | 27.41 | 27.59 | 27.25 | 27.27 | 26.98 | qfq | 6,021,033 | 164,949,353 | -0.98% |
| 2025-07-24 | 26.96 | 27.65 | 26.91 | 27.54 | 27.25 | qfq | 10,625,689 | 290,054,259 | 2.15% |
| 2025-07-23 | 27.05 | 27.34 | 26.93 | 26.96 | 26.67 | qfq | 7,419,756 | 201,575,907 | -0.33% |
| 2025-07-22 | 26.92 | 27.12 | 26.87 | 27.05 | 26.76 | qfq | 5,680,870 | 153,602,709 | 0.30% |
| 2025-07-21 | 26.70 | 27.01 | 26.70 | 26.97 | 26.68 | qfq | 5,882,423 | 158,322,161 | 0.78% |
| 2025-07-18 | 26.69 | 26.76 | 26.50 | 26.76 | 26.48 | qfq | 4,993,100 | 132,971,472 | 0.53% |
| 2025-07-17 | 26.55 | 26.63 | 26.40 | 26.62 | 26.34 | qfq | 4,910,499 | 130,285,918 | 0.34% |
| 2025-07-16 | 26.26 | 26.59 | 26.15 | 26.53 | 26.25 | qfq | 6,828,329 | 180,296,186 | 0.87% |
| 2025-07-15 | 26.30 | 26.36 | 26.15 | 26.30 | 26.02 | qfq | 4,074,123 | 106,866,177 | -0.15% |
| 2025-07-14 | 26.36 | 26.49 | 26.19 | 26.34 | 26.06 | qfq | 3,999,099 | 105,371,264 | 0.00% |
| 2025-07-11 | 26.25 | 26.42 | 26.18 | 26.34 | 26.06 | qfq | 5,006,948 | 131,862,856 | 0.34% |
| 2025-07-10 | 26.25 | 26.31 | 26.15 | 26.25 | 25.97 | qfq | 3,734,274 | 98,045,307 | 0.27% |
| 2025-07-09 | 26.14 | 26.31 | 26.01 | 26.18 | 25.90 | qfq | 3,861,674 | 101,160,710 | 0.15% |
| 2025-07-08 | 25.93 | 26.15 | 25.90 | 26.14 | 25.86 | qfq | 3,810,500 | 99,255,324 | 0.69% |
| 2025-07-07 | 26.00 | 26.22 | 25.92 | 25.96 | 25.69 | qfq | 3,995,300 | 104,053,161 | -0.04% |
| 2025-07-04 | 26.11 | 26.25 | 25.90 | 25.97 | 25.70 | qfq | 5,262,100 | 136,947,523 | -0.88% |
| 2025-07-03 | 25.93 | 26.29 | 25.83 | 26.20 | 25.92 | qfq | 6,997,487 | 182,994,738 | 1.28% |
| 2025-07-02 | 25.98 | 25.98 | 25.74 | 25.87 | 25.60 | qfq | 2,992,960 | 77,305,811 | -0.31% |
| 2025-07-01 | 25.99 | 26.07 | 25.83 | 25.95 | 25.68 | qfq | 4,764,250 | 123,684,940 | -0.15% |
| 2025-06-30 | 25.96 | 26.09 | 25.91 | 25.99 | 25.71 | qfq | 3,135,673 | 81,435,793 | 0.12% |
| 2025-06-27 | 25.92 | 26.15 | 25.91 | 25.96 | 25.69 | qfq | 2,609,848 | 67,894,808 | 0.15% |
| 2025-06-26 | 26.09 | 26.12 | 25.87 | 25.92 | 25.65 | qfq | 3,309,233 | 85,933,328 | -0.73% |
| 2025-06-25 | 25.98 | 26.13 | 25.83 | 26.11 | 25.83 | qfq | 3,606,300 | 93,681,163 | 0.38% |
| 2025-06-24 | 25.63 | 26.10 | 25.63 | 26.01 | 25.73 | qfq | 4,136,004 | 107,059,674 | 1.52% |
| 2025-06-23 | 25.52 | 25.69 | 25.33 | 25.62 | 25.35 | qfq | 3,176,191 | 81,000,041 | 0.12% |
| 2025-06-20 | 25.84 | 25.84 | 25.59 | 25.59 | 25.32 | qfq | 2,684,300 | 68,900,469 | -0.04% |
| 2025-06-19 | 25.80 | 25.88 | 25.54 | 25.60 | 25.33 | qfq | 3,691,404 | 94,879,379 | -0.74% |
| 2025-06-18 | 26.18 | 26.18 | 25.78 | 25.79 | 25.52 | qfq | 5,780,900 | 149,682,173 | -1.60% |
| 2025-06-17 | 26.51 | 26.66 | 26.16 | 26.21 | 25.93 | qfq | 6,063,815 | 159,552,655 | -0.87% |
| 2025-06-16 | 26.50 | 26.60 | 26.30 | 26.44 | 26.16 | qfq | 5,521,847 | 146,004,918 | -0.68% |
| 2025-06-13 | 27.00 | 27.41 | 26.51 | 26.62 | 26.34 | qfq | 13,873,788 | 372,302,653 | -1.84% |
| 2025-06-12 | 26.88 | 27.44 | 26.68 | 27.12 | 26.83 | qfq | 8,692,307 | 234,295,751 | 0.97% |
| 2025-06-11 | 27.06 | 27.15 | 26.85 | 26.86 | 26.58 | qfq | 6,662,401 | 179,781,461 | -0.92% |
| 2025-06-10 | 27.65 | 27.77 | 26.95 | 27.11 | 26.82 | qfq | 8,573,188 | 233,630,282 | -2.02% |
| 2025-06-09 | 27.37 | 27.83 | 27.28 | 27.67 | 27.38 | qfq | 5,742,287 | 158,486,867 | 0.87% |
| 2025-06-06 | 27.09 | 27.75 | 27.09 | 27.43 | 27.14 | qfq | 9,022,652 | 247,720,213 | 2.05% |
| 2025-06-05 | 27.16 | 27.16 | 26.78 | 26.88 | 26.60 | qfq | 3,938,095 | 105,776,559 | -0.81% |
| 2025-06-04 | 27.29 | 27.29 | 26.98 | 27.10 | 26.81 | qfq | 4,364,053 | 118,196,258 | -0.33% |
| 2025-06-03 | 26.61 | 27.20 | 26.61 | 27.19 | 26.90 | qfq | 5,543,128 | 149,815,138 | 1.42% |
| 2025-05-30 | 26.79 | 26.97 | 26.71 | 26.81 | 26.53 | qfq | 3,049,935 | 81,821,092 | 0.00% |
| 2025-05-29 | 26.43 | 26.86 | 26.32 | 26.81 | 26.53 | qfq | 3,811,200 | 101,665,137 | 1.48% |
| 2025-05-28 | 26.49 | 26.53 | 26.31 | 26.42 | 26.14 | qfq | 2,062,698 | 54,470,152 | -0.49% |
| 2025-05-27 | 26.51 | 26.70 | 26.32 | 26.55 | 26.11 | qfq | 2,964,861 | 78,645,938 | 0.11% |
| 2025-05-26 | 26.71 | 26.71 | 26.42 | 26.52 | 26.08 | qfq | 2,534,427 | 67,252,304 | -0.30% |
| 2025-05-23 | 26.73 | 26.86 | 26.57 | 26.60 | 26.16 | qfq | 3,408,399 | 91,108,154 | -0.45% |
| 2025-05-22 | 27.10 | 27.15 | 26.67 | 26.72 | 26.28 | qfq | 4,756,195 | 127,569,640 | -1.55% |
| 2025-05-21 | 27.03 | 27.20 | 26.96 | 27.14 | 26.69 | qfq | 3,530,574 | 95,720,007 | 0.37% |
| 2025-05-20 | 26.89 | 27.23 | 26.85 | 27.04 | 26.59 | qfq | 4,769,400 | 129,240,092 | 0.67% |
| 2025-05-19 | 26.88 | 26.92 | 26.73 | 26.86 | 26.42 | qfq | 2,293,000 | 61,517,791 | -0.15% |
| 2025-05-16 | 26.70 | 26.94 | 26.66 | 26.90 | 26.45 | qfq | 2,332,100 | 62,595,259 | 0.64% |
| 2025-05-15 | 26.94 | 26.99 | 26.73 | 26.73 | 26.29 | qfq | 2,641,000 | 70,883,263 | -0.82% |
| 2025-05-14 | 27.10 | 27.20 | 26.86 | 26.95 | 26.50 | qfq | 4,158,100 | 112,064,982 | -0.85% |
| 2025-05-13 | 26.97 | 27.24 | 26.90 | 27.18 | 26.73 | qfq | 5,304,100 | 143,589,669 | 1.04% |
| 2025-05-12 | 27.02 | 27.02 | 26.59 | 26.90 | 26.45 | qfq | 3,271,451 | 87,704,133 | 0.04% |
| 2025-05-09 | 27.02 | 27.11 | 26.88 | 26.89 | 26.45 | qfq | 3,308,500 | 89,193,148 | -0.44% |
| 2025-05-08 | 26.83 | 27.06 | 26.71 | 27.01 | 26.56 | qfq | 4,395,900 | 118,227,828 | 0.67% |
| 2025-05-07 | 26.97 | 27.07 | 26.69 | 26.83 | 26.39 | qfq | 5,232,637 | 140,519,101 | -0.04% |
| 2025-05-06 | 26.60 | 26.85 | 26.56 | 26.84 | 26.40 | qfq | 4,264,237 | 114,042,326 | 1.09% |
| 2025-04-30 | 26.48 | 26.71 | 26.48 | 26.55 | 26.11 | qfq | 3,048,300 | 81,126,317 | -0.19% |
| 2025-04-29 | 26.40 | 26.62 | 26.28 | 26.60 | 26.16 | qfq | 3,194,100 | 84,711,508 | 0.42% |
| 2025-04-28 | 26.90 | 26.93 | 26.41 | 26.49 | 26.05 | qfq | 5,482,300 | 145,627,560 | -1.60% |
| 2025-04-25 | 27.60 | 27.64 | 26.88 | 26.92 | 26.47 | qfq | 9,421,975 | 254,677,775 | -2.11% |
| 2025-04-24 | 27.50 | 27.73 | 27.36 | 27.50 | 27.04 | qfq | 4,787,154 | 131,801,756 | -0.11% |
| 2025-04-23 | 27.78 | 27.88 | 27.40 | 27.53 | 27.07 | qfq | 5,628,000 | 155,150,142 | -0.72% |
| 2025-04-22 | 27.69 | 28.04 | 27.55 | 27.73 | 27.27 | qfq | 5,913,800 | 163,885,229 | 0.18% |
| 2025-04-21 | 27.49 | 27.84 | 27.25 | 27.68 | 27.22 | qfq | 6,601,800 | 182,604,356 | 0.69% |
| 2025-04-18 | 28.02 | 28.31 | 27.20 | 27.49 | 27.04 | qfq | 8,530,600 | 235,465,330 | -2.55% |
| 2025-04-17 | 27.53 | 28.49 | 27.48 | 28.21 | 27.74 | qfq | 10,037,639 | 282,026,399 | 1.91% |
| 2025-04-16 | 28.05 | 28.34 | 27.41 | 27.68 | 27.22 | qfq | 11,691,548 | 325,229,552 | -2.81% |
| 2025-04-15 | 28.82 | 29.02 | 28.21 | 28.48 | 28.01 | qfq | 10,245,406 | 291,272,938 | -1.69% |
| 2025-04-14 | 28.70 | 29.74 | 28.62 | 28.97 | 28.49 | qfq | 10,829,180 | 315,316,535 | -0.03% |
| 2025-04-11 | 29.41 | 30.08 | 28.76 | 28.98 | 28.50 | qfq | 13,876,726 | 405,524,498 | -2.36% |
| 2025-04-10 | 29.50 | 30.19 | 29.26 | 29.68 | 29.19 | qfq | 17,369,838 | 517,646,043 | -0.60% |
| 2025-04-09 | 29.66 | 30.23 | 28.70 | 29.86 | 29.37 | qfq | 18,468,618 | 547,190,797 | -0.86% |
| 2025-04-08 | 27.79 | 30.25 | 27.79 | 30.12 | 29.62 | qfq | 27,812,710 | 815,666,065 | 0.94% |
| 2025-04-07 | 28.82 | 30.76 | 28.82 | 29.84 | 29.35 | qfq | 43,430,660 | 1,288,418,293 | 9.67% |
| 2025-04-03 | 27.14 | 27.38 | 27.04 | 27.21 | 26.76 | qfq | 3,073,950 | 83,629,341 | -0.11% |
| 2025-04-02 | 27.46 | 27.54 | 27.21 | 27.24 | 26.79 | qfq | 3,590,700 | 98,125,500 | -1.05% |
| 2025-04-01 | 26.85 | 27.85 | 26.85 | 27.53 | 27.07 | qfq | 7,397,697 | 203,399,603 | 2.42% |
| 2025-03-31 | 27.24 | 27.27 | 26.81 | 26.88 | 26.44 | qfq | 3,317,600 | 89,578,438 | -1.18% |
| 2025-03-28 | 27.09 | 27.51 | 27.09 | 27.20 | 26.75 | qfq | 4,004,015 | 109,265,473 | 0.22% |
| 2025-03-27 | 27.04 | 27.22 | 26.77 | 27.14 | 26.69 | qfq | 3,598,600 | 97,154,834 | 0.26% |
| 2025-03-26 | 27.18 | 27.36 | 27.02 | 27.07 | 26.62 | qfq | 3,119,754 | 84,725,116 | -0.37% |
| 2025-03-25 | 26.98 | 27.20 | 26.81 | 27.17 | 26.72 | qfq | 3,026,923 | 81,797,406 | 0.82% |
| 2025-03-24 | 27.52 | 27.63 | 26.76 | 26.95 | 26.50 | qfq | 7,111,651 | 192,470,005 | -2.07% |
| 2025-03-21 | 28.15 | 28.16 | 27.51 | 27.52 | 27.06 | qfq | 5,667,000 | 157,295,406 | -1.68% |
| 2025-03-20 | 28.19 | 28.19 | 27.98 | 27.99 | 27.53 | qfq | 3,936,800 | 110,441,100 | -0.32% |
| 2025-03-19 | 28.40 | 28.46 | 27.86 | 28.08 | 27.62 | qfq | 8,089,041 | 227,313,148 | -2.60% |
| 2025-03-18 | 28.78 | 28.89 | 28.57 | 28.83 | 28.35 | qfq | 3,662,657 | 105,222,873 | 0.42% |
| 2025-03-17 | 28.54 | 28.80 | 28.45 | 28.71 | 28.23 | qfq | 4,519,581 | 129,520,145 | 0.63% |
| 2025-03-14 | 28.20 | 28.56 | 28.11 | 28.53 | 28.06 | qfq | 6,250,461 | 177,266,152 | 1.13% |
| 2025-03-13 | 27.82 | 28.24 | 27.79 | 28.21 | 27.74 | qfq | 6,224,236 | 174,832,242 | 1.40% |
| 2025-03-12 | 27.90 | 28.05 | 27.78 | 27.82 | 27.36 | qfq | 3,533,550 | 98,433,456 | -0.32% |
| 2025-03-11 | 27.73 | 27.95 | 27.49 | 27.91 | 27.45 | qfq | 3,537,550 | 98,177,229 | 0.36% |
| 2025-03-10 | 27.88 | 28.03 | 27.67 | 27.81 | 27.35 | qfq | 3,083,167 | 85,603,936 | 0.14% |
| 2025-03-07 | 28.04 | 28.10 | 27.72 | 27.77 | 27.31 | qfq | 4,017,664 | 112,165,174 | -1.28% |
| 2025-03-06 | 27.81 | 28.18 | 27.77 | 28.13 | 27.66 | qfq | 5,893,234 | 164,751,851 | 1.15% |
| 2025-03-05 | 27.82 | 28.04 | 27.66 | 27.81 | 27.35 | qfq | 3,207,625 | 89,116,733 | -0.04% |
| 2025-03-04 | 27.61 | 27.90 | 27.56 | 27.82 | 27.36 | qfq | 4,166,297 | 115,730,919 | 0.91% |
| 2025-03-03 | 27.51 | 27.84 | 27.45 | 27.57 | 27.11 | qfq | 3,698,100 | 102,288,008 | 0.18% |
| 2025-02-28 | 27.69 | 27.97 | 27.43 | 27.52 | 27.06 | qfq | 4,515,716 | 124,688,496 | -0.76% |
| 2025-02-27 | 27.86 | 28.05 | 27.55 | 27.73 | 27.27 | qfq | 4,477,869 | 124,367,473 | -0.43% |
| 2025-02-26 | 27.74 | 27.95 | 27.64 | 27.85 | 27.39 | qfq | 4,233,024 | 117,510,565 | 0.51% |
| 2025-02-25 | 28.01 | 28.06 | 27.66 | 27.71 | 27.25 | qfq | 5,351,400 | 148,570,320 | -1.32% |
| 2025-02-24 | 28.00 | 28.37 | 27.95 | 28.08 | 27.62 | qfq | 4,278,152 | 120,478,258 | 0.14% |
| 2025-02-21 | 28.20 | 28.39 | 27.82 | 28.04 | 27.58 | qfq | 6,171,225 | 172,733,186 | -0.53% |
| 2025-02-20 | 28.08 | 28.55 | 28.04 | 28.19 | 27.72 | qfq | 5,199,199 | 147,123,591 | 0.28% |
| 2025-02-19 | 28.04 | 28.17 | 27.77 | 28.11 | 27.64 | qfq | 4,743,700 | 132,684,978 | 0.29% |
| 2025-02-18 | 28.53 | 28.70 | 28.01 | 28.03 | 27.57 | qfq | 6,119,785 | 173,341,641 | -1.79% |
| 2025-02-17 | 28.89 | 28.98 | 28.19 | 28.54 | 28.07 | qfq | 6,141,097 | 175,292,348 | -1.18% |
| 2025-02-14 | 28.58 | 29.00 | 28.56 | 28.88 | 28.40 | qfq | 4,528,950 | 130,476,390 | 0.66% |
| 2025-02-13 | 28.78 | 28.92 | 28.62 | 28.69 | 28.22 | qfq | 4,006,747 | 115,266,577 | -0.31% |
| 2025-02-12 | 29.03 | 29.19 | 28.56 | 28.78 | 28.30 | qfq | 6,804,749 | 196,128,380 | -1.24% |
| 2025-02-11 | 29.34 | 29.35 | 29.03 | 29.14 | 28.66 | qfq | 3,698,768 | 107,756,977 | -0.61% |
| 2025-02-10 | 29.17 | 29.35 | 29.08 | 29.32 | 28.83 | qfq | 6,053,652 | 176,819,152 | 0.58% |
| 2025-02-07 | 29.19 | 29.31 | 28.93 | 29.15 | 28.67 | qfq | 6,536,273 | 190,667,406 | -0.03% |
| 2025-02-06 | 29.13 | 29.19 | 28.86 | 29.16 | 28.68 | qfq | 3,485,000 | 101,201,375 | 0.00% |
| 2025-02-05 | 29.19 | 29.22 | 28.92 | 29.16 | 28.68 | qfq | 2,734,250 | 79,485,566 | 0.55% |
| 2025-01-27 | 29.04 | 29.36 | 28.98 | 29.00 | 28.52 | qfq | 2,944,200 | 85,847,149 | -0.14% |
| 2025-01-24 | 28.90 | 29.19 | 28.88 | 29.04 | 28.56 | qfq | 2,890,400 | 84,024,503 | 0.07% |
| 2025-01-23 | 28.28 | 29.20 | 28.28 | 29.02 | 28.54 | qfq | 4,826,300 | 139,897,443 | 1.11% |
| 2025-01-22 | 28.97 | 29.08 | 28.50 | 28.70 | 28.23 | qfq | 3,144,000 | 90,210,708 | -1.31% |
| 2025-01-21 | 29.20 | 29.43 | 28.91 | 29.08 | 28.60 | qfq | 3,509,450 | 102,284,602 | 0.62% |
| 2025-01-20 | 29.10 | 29.34 | 28.84 | 28.90 | 28.42 | qfq | 2,580,700 | 74,936,952 | -0.34% |
| 2025-01-17 | 28.86 | 29.15 | 28.75 | 29.00 | 28.52 | qfq | 2,753,299 | 79,735,624 | 0.10% |
| 2025-01-16 | 29.09 | 29.43 | 28.86 | 28.97 | 28.49 | qfq | 2,627,550 | 76,576,708 | -0.31% |
| 2025-01-15 | 29.11 | 29.22 | 28.90 | 29.06 | 28.58 | qfq | 2,372,199 | 68,830,090 | -0.62% |
| 2025-01-14 | 28.76 | 29.28 | 28.65 | 29.24 | 28.76 | qfq | 3,871,120 | 112,527,824 | 1.95% |
| 2025-01-13 | 28.50 | 28.86 | 28.21 | 28.68 | 28.21 | qfq | 2,847,791 | 81,388,736 | 0.24% |
| 2025-01-10 | 29.14 | 29.16 | 28.61 | 28.61 | 28.14 | qfq | 2,393,100 | 69,149,157 | -1.31% |
| 2025-01-09 | 28.94 | 29.29 | 28.83 | 28.99 | 28.51 | qfq | 2,054,900 | 59,750,276 | -0.38% |
| 2025-01-08 | 29.19 | 29.30 | 28.69 | 29.10 | 28.62 | qfq | 4,091,800 | 118,696,480 | -0.44% |
| 2025-01-07 | 29.65 | 29.76 | 28.82 | 29.23 | 28.75 | qfq | 5,026,050 | 146,612,285 | -1.58% |
| 2025-01-06 | 29.69 | 30.10 | 29.51 | 29.70 | 29.21 | qfq | 2,938,450 | 87,462,499 | 0.24% |
| 2025-01-03 | 29.80 | 29.97 | 29.32 | 29.63 | 29.14 | qfq | 3,247,350 | 96,387,472 | -0.13% |
| 2025-01-02 | 30.29 | 30.45 | 29.50 | 29.67 | 29.18 | qfq | 4,447,681 | 133,200,005 | -2.01% |
| 2024-12-31 | 30.89 | 30.95 | 30.28 | 30.28 | 29.78 | qfq | 4,529,064 | 138,294,351 | -2.01% |
| 2024-12-30 | 30.92 | 31.09 | 30.74 | 30.90 | 30.39 | qfq | 3,100,250 | 95,648,557 | -0.32% |
| 2024-12-27 | 30.59 | 31.20 | 30.59 | 31.00 | 30.49 | qfq | 4,294,200 | 133,140,461 | 0.81% |
| 2024-12-26 | 30.94 | 31.14 | 30.55 | 30.75 | 30.24 | qfq | 5,368,708 | 165,280,990 | -0.81% |
| 2024-12-25 | 31.08 | 31.38 | 30.82 | 31.00 | 30.49 | qfq | 4,668,941 | 145,436,194 | 0.06% |
| 2024-12-24 | 30.54 | 31.18 | 30.50 | 30.98 | 30.47 | qfq | 4,358,224 | 134,766,101 | 1.44% |
| 2024-12-23 | 30.86 | 30.91 | 30.49 | 30.54 | 30.03 | qfq | 3,921,250 | 120,295,274 | -0.78% |
| 2024-12-20 | 30.75 | 30.99 | 30.63 | 30.78 | 30.27 | qfq | 3,485,550 | 107,375,418 | -0.48% |
| 2024-12-19 | 30.60 | 31.44 | 30.39 | 30.93 | 30.42 | qfq | 5,529,000 | 170,921,065 | 1.31% |
| 2024-12-18 | 30.70 | 30.95 | 30.53 | 30.53 | 30.02 | qfq | 2,440,392 | 74,901,183 | -0.55% |
| 2024-12-17 | 30.64 | 30.98 | 30.42 | 30.70 | 30.19 | qfq | 3,407,400 | 104,497,148 | 0.16% |
| 2024-12-16 | 30.80 | 31.03 | 30.47 | 30.65 | 30.14 | qfq | 4,454,618 | 136,765,480 | -0.74% |
| 2024-12-13 | 31.44 | 31.52 | 30.86 | 30.88 | 30.37 | qfq | 5,732,207 | 177,919,676 | -2.09% |
| 2024-12-12 | 31.18 | 31.65 | 31.05 | 31.54 | 31.02 | qfq | 5,614,000 | 175,873,351 | 1.19% |
| 2024-12-11 | 31.30 | 31.45 | 31.06 | 31.17 | 30.65 | qfq | 4,752,447 | 148,306,889 | -0.45% |
| 2024-12-10 | 31.56 | 31.93 | 31.01 | 31.31 | 30.79 | qfq | 8,184,787 | 257,961,831 | 1.13% |
| 2024-12-09 | 31.28 | 31.45 | 30.72 | 30.96 | 30.45 | qfq | 3,871,326 | 120,605,720 | -0.80% |
| 2024-12-06 | 30.86 | 31.37 | 30.77 | 31.21 | 30.69 | qfq | 4,527,536 | 140,681,009 | 0.91% |
| 2024-12-05 | 31.13 | 31.26 | 30.77 | 30.93 | 30.42 | qfq | 4,591,600 | 141,924,670 | -0.64% |
| 2024-12-04 | 31.90 | 31.96 | 31.01 | 31.13 | 30.61 | qfq | 4,389,374 | 137,242,652 | -1.36% |
| 2024-12-03 | 31.32 | 31.85 | 31.07 | 31.56 | 31.04 | qfq | 5,404,349 | 170,027,520 | 0.77% |
| 2024-12-02 | 31.22 | 31.47 | 30.98 | 31.32 | 30.80 | qfq | 5,142,447 | 160,650,612 | 0.32% |
| 2024-11-29 | 30.81 | 31.69 | 30.72 | 31.22 | 30.70 | qfq | 5,586,782 | 174,593,469 | 1.36% |
| 2024-11-28 | 31.34 | 31.44 | 30.72 | 30.80 | 30.29 | qfq | 4,087,450 | 126,863,392 | -1.85% |
| 2024-11-27 | 30.88 | 31.38 | 30.50 | 31.38 | 30.86 | qfq | 4,800,259 | 148,482,302 | 1.36% |
| 2024-11-26 | 30.80 | 31.57 | 30.73 | 30.96 | 30.45 | qfq | 3,961,175 | 123,418,270 | 0.23% |
| 2024-11-25 | 31.40 | 31.74 | 30.53 | 30.89 | 30.38 | qfq | 5,812,450 | 180,560,109 | -1.72% |
| 2024-11-22 | 32.67 | 32.95 | 31.33 | 31.43 | 30.91 | qfq | 8,679,953 | 277,681,721 | -3.68% |
| 2024-11-21 | 32.10 | 33.17 | 31.90 | 32.63 | 32.09 | qfq | 12,213,076 | 397,953,237 | 1.08% |
| 2024-11-20 | 30.42 | 32.60 | 30.31 | 32.28 | 31.75 | qfq | 17,133,659 | 546,100,954 | 5.84% |
| 2024-11-19 | 30.23 | 30.59 | 29.94 | 30.50 | 30.00 | qfq | 6,948,806 | 210,621,378 | 0.86% |
| 2024-11-18 | 31.20 | 31.35 | 30.09 | 30.24 | 29.74 | qfq | 8,706,817 | 266,894,962 | -2.92% |
| 2024-11-15 | 31.30 | 31.59 | 31.15 | 31.15 | 30.63 | qfq | 5,471,411 | 171,552,590 | -0.48% |
| 2024-11-14 | 32.01 | 32.14 | 31.20 | 31.30 | 30.78 | qfq | 6,327,600 | 200,269,031 | -2.43% |
| 2024-11-13 | 31.92 | 32.55 | 31.51 | 32.08 | 31.55 | qfq | 8,514,449 | 272,056,582 | -0.37% |
| 2024-11-12 | 32.31 | 33.14 | 31.85 | 32.20 | 31.67 | qfq | 16,423,605 | 534,450,254 | 0.85% |
| 2024-11-11 | 31.63 | 31.94 | 30.90 | 31.93 | 31.40 | qfq | 13,665,396 | 428,319,636 | 0.73% |
| 2024-11-08 | 32.61 | 32.78 | 31.68 | 31.70 | 31.18 | qfq | 13,458,109 | 431,703,453 | -1.98% |
| 2024-11-07 | 31.87 | 32.70 | 31.66 | 32.34 | 31.80 | qfq | 12,185,810 | 394,205,252 | 2.02% |
| 2024-11-06 | 31.93 | 32.47 | 31.55 | 31.70 | 31.18 | qfq | 8,825,000 | 282,243,257 | -0.72% |
| 2024-11-05 | 31.42 | 32.00 | 31.10 | 31.93 | 31.40 | qfq | 8,747,379 | 277,571,131 | 1.62% |
| 2024-11-04 | 30.94 | 31.42 | 30.94 | 31.42 | 30.90 | qfq | 5,876,048 | 183,174,285 | 1.55% |
| 2024-11-01 | 30.96 | 31.38 | 30.68 | 30.94 | 30.43 | qfq | 7,387,201 | 229,276,297 | -0.10% |
| 2024-10-31 | 31.04 | 31.25 | 30.75 | 30.97 | 30.46 | qfq | 6,901,837 | 213,707,335 | -0.26% |
| 2024-10-30 | 31.53 | 31.72 | 30.70 | 31.05 | 30.54 | qfq | 7,666,726 | 238,619,656 | -1.33% |
| 2024-10-29 | 32.38 | 32.44 | 31.31 | 31.47 | 30.95 | qfq | 8,971,039 | 284,725,937 | -2.75% |
| 2024-10-28 | 31.95 | 32.63 | 31.71 | 32.36 | 31.82 | qfq | 8,591,106 | 276,081,938 | 0.47% |
| 2024-10-25 | 32.75 | 32.76 | 31.31 | 32.21 | 31.68 | qfq | 19,054,042 | 607,819,655 | -3.16% |
| 2024-10-24 | 34.10 | 34.44 | 33.10 | 33.26 | 32.55 | qfq | 11,536,588 | 389,343,450 | -1.89% |
| 2024-10-23 | 33.50 | 34.14 | 33.22 | 33.90 | 33.18 | qfq | 9,219,881 | 310,833,597 | 1.22% |
| 2024-10-22 | 33.04 | 33.77 | 32.83 | 33.49 | 32.78 | qfq | 8,298,200 | 276,224,906 | 1.42% |
| 2024-10-21 | 33.44 | 33.60 | 32.83 | 33.02 | 32.32 | qfq | 9,845,582 | 326,145,760 | -0.99% |
| 2024-10-18 | 32.34 | 34.00 | 32.31 | 33.35 | 32.64 | qfq | 10,101,634 | 334,961,041 | 2.74% |
| 2024-10-17 | 33.15 | 33.36 | 32.38 | 32.46 | 31.77 | qfq | 8,031,220 | 263,826,136 | -1.46% |
| 2024-10-16 | 32.70 | 33.17 | 32.32 | 32.94 | 32.24 | qfq | 5,757,154 | 189,136,006 | -0.60% |
| 2024-10-15 | 34.25 | 34.50 | 33.10 | 33.14 | 32.43 | qfq | 9,325,606 | 315,126,491 | -3.58% |
| 2024-10-14 | 33.53 | 34.65 | 32.84 | 34.37 | 33.64 | qfq | 10,404,573 | 351,935,324 | 3.71% |
| 2024-10-11 | 34.70 | 34.70 | 32.85 | 33.14 | 32.43 | qfq | 9,328,388 | 313,455,192 | -4.52% |
| 2024-10-10 | 34.18 | 35.70 | 34.12 | 34.71 | 33.97 | qfq | 14,142,367 | 494,797,340 | 1.64% |
| 2024-10-09 | 37.10 | 37.34 | 33.93 | 34.15 | 33.42 | qfq | 23,625,701 | 851,453,887 | -12.28% |
| 2024-10-08 | 40.00 | 41.98 | 36.30 | 38.93 | 38.10 | qfq | 37,701,935 | 1,465,995,606 | 7.25% |
| 2024-09-30 | 33.52 | 36.93 | 33.31 | 36.30 | 35.53 | qfq | 28,292,874 | 988,287,442 | 10.33% |
| 2024-09-27 | 32.20 | 33.69 | 31.76 | 32.90 | 32.20 | qfq | 9,970,440 | 325,504,544 | 3.30% |
| 2024-09-26 | 30.61 | 31.88 | 30.36 | 31.85 | 31.17 | qfq | 4,616,825 | 143,876,139 | 3.38% |
| 2024-09-25 | 31.51 | 31.66 | 30.70 | 30.81 | 30.15 | qfq | 4,665,387 | 145,353,266 | -1.41% |
| 2024-09-24 | 30.35 | 31.49 | 30.05 | 31.25 | 30.59 | qfq | 3,439,195 | 106,070,651 | 3.72% |
| 2024-09-23 | 30.53 | 30.90 | 30.00 | 30.13 | 29.49 | qfq | 2,430,695 | 73,675,690 | -1.54% |
| 2024-09-20 | 30.85 | 30.87 | 30.25 | 30.60 | 29.95 | qfq | 2,021,300 | 61,629,914 | -0.81% |
| 2024-09-19 | 31.11 | 31.48 | 30.55 | 30.85 | 30.19 | qfq | 2,584,215 | 79,967,802 | -0.03% |
| 2024-09-18 | 30.50 | 31.22 | 30.50 | 30.86 | 30.20 | qfq | 1,684,343 | 52,031,199 | 1.18% |
| 2024-09-13 | 31.15 | 31.32 | 30.22 | 30.50 | 29.85 | qfq | 3,566,200 | 108,980,416 | -2.46% |
| 2024-09-12 | 33.34 | 33.65 | 31.00 | 31.27 | 30.60 | qfq | 5,357,650 | 171,619,993 | -6.32% |
| 2024-09-11 | 33.21 | 33.59 | 33.04 | 33.38 | 32.67 | qfq | 1,640,776 | 54,765,284 | 0.18% |
| 2024-09-10 | 33.34 | 33.79 | 32.96 | 33.32 | 32.61 | qfq | 2,959,935 | 98,727,748 | -0.03% |
| 2024-09-09 | 33.30 | 34.19 | 33.20 | 33.33 | 32.62 | qfq | 3,892,800 | 130,897,087 | 0.15% |
| 2024-09-06 | 33.49 | 33.68 | 33.25 | 33.28 | 32.57 | qfq | 1,272,300 | 42,525,787 | -0.83% |
| 2024-09-05 | 33.56 | 33.90 | 33.33 | 33.56 | 32.85 | qfq | 1,414,367 | 47,485,313 | -0.03% |
| 2024-09-04 | 32.96 | 33.82 | 32.75 | 33.57 | 32.86 | qfq | 2,960,471 | 99,050,151 | 2.01% |
| 2024-09-03 | 32.29 | 33.26 | 32.12 | 32.91 | 32.21 | qfq | 2,789,984 | 91,537,846 | 1.95% |
| 2024-09-02 | 32.89 | 33.19 | 32.19 | 32.28 | 31.59 | qfq | 1,843,393 | 60,031,684 | -1.50% |
| 2024-08-30 | 32.61 | 33.14 | 32.57 | 32.77 | 32.07 | qfq | 3,045,844 | 100,129,487 | -0.36% |
| 2024-08-29 | 32.01 | 33.10 | 31.79 | 32.89 | 32.19 | qfq | 2,592,855 | 85,094,824 | 2.46% |
| 2024-08-28 | 32.91 | 33.23 | 31.86 | 32.10 | 31.42 | qfq | 2,507,493 | 81,217,890 | -2.37% |
| 2024-08-27 | 32.20 | 33.19 | 32.02 | 32.88 | 32.18 | qfq | 2,857,855 | 93,760,617 | 2.33% |
| 2024-08-26 | 31.66 | 32.30 | 31.14 | 32.13 | 31.45 | qfq | 2,448,732 | 77,839,410 | 1.68% |
| 2024-08-23 | 31.73 | 32.16 | 31.39 | 31.60 | 30.93 | qfq | 1,760,200 | 55,745,322 | -1.25% |
| 2024-08-22 | 32.10 | 32.30 | 31.83 | 32.00 | 31.32 | qfq | 1,672,135 | 53,540,913 | 0.00% |
| 2024-08-21 | 31.99 | 32.40 | 31.75 | 32.00 | 31.32 | qfq | 1,638,920 | 52,403,925 | 0.44% |
| 2024-08-20 | 32.64 | 32.69 | 31.65 | 31.86 | 31.18 | qfq | 2,473,657 | 79,108,325 | -2.69% |
| 2024-08-19 | 33.21 | 33.60 | 32.71 | 32.74 | 32.04 | qfq | 2,485,743 | 82,046,454 | -1.98% |
| 2024-08-16 | 33.20 | 33.60 | 33.07 | 33.40 | 32.69 | qfq | 1,658,719 | 55,214,260 | 0.03% |
| 2024-08-15 | 33.35 | 33.80 | 33.10 | 33.39 | 32.68 | qfq | 2,114,019 | 70,671,643 | -0.27% |
| 2024-08-14 | 33.52 | 33.69 | 33.20 | 33.48 | 32.77 | qfq | 1,540,019 | 51,506,275 | -0.03% |
| 2024-08-13 | 32.91 | 33.49 | 32.81 | 33.49 | 32.78 | qfq | 2,481,819 | 82,378,553 | 1.61% |
| 2024-08-12 | 32.50 | 33.40 | 32.40 | 32.96 | 32.26 | qfq | 2,514,915 | 83,237,997 | 0.52% |
| 2024-08-09 | 32.88 | 33.26 | 32.61 | 32.79 | 32.09 | qfq | 2,156,000 | 70,894,957 | -0.52% |
| 2024-08-08 | 32.40 | 33.33 | 32.11 | 32.96 | 32.26 | qfq | 3,044,050 | 100,111,925 | 2.20% |
| 2024-08-07 | 31.81 | 32.62 | 31.53 | 32.25 | 31.56 | qfq | 2,999,603 | 96,777,522 | 1.16% |
| 2024-08-06 | 31.58 | 32.18 | 31.25 | 31.88 | 31.20 | qfq | 2,458,910 | 78,040,211 | 1.95% |
| 2024-08-05 | 31.55 | 32.55 | 31.25 | 31.27 | 30.60 | qfq | 3,085,200 | 97,998,939 | -1.45% |
| 2024-08-02 | 30.91 | 32.17 | 30.91 | 31.73 | 31.05 | qfq | 5,567,600 | 176,938,487 | 2.03% |
| 2024-08-01 | 31.75 | 32.38 | 30.92 | 31.10 | 30.44 | qfq | 4,674,708 | 146,596,184 | -1.99% |
| 2024-07-31 | 29.75 | 31.80 | 29.49 | 31.73 | 31.05 | qfq | 6,762,580 | 209,713,167 | 6.76% |
| 2024-07-30 | 30.03 | 30.03 | 29.28 | 29.72 | 29.09 | qfq | 3,505,557 | 103,838,792 | -1.03% |
| 2024-07-29 | 29.66 | 30.38 | 29.53 | 30.03 | 29.39 | qfq | 3,704,648 | 111,405,530 | 1.01% |
| 2024-07-26 | 30.36 | 30.45 | 28.98 | 29.73 | 29.10 | qfq | 7,424,225 | 219,072,391 | -2.04% |
| 2024-07-25 | 31.69 | 31.89 | 29.91 | 30.35 | 29.70 | qfq | 8,148,650 | 249,424,816 | -4.23% |
| 2024-07-24 | 33.01 | 33.08 | 31.50 | 31.69 | 31.02 | qfq | 5,420,085 | 173,618,656 | -3.74% |
| 2024-07-23 | 34.16 | 34.16 | 32.91 | 32.92 | 32.22 | qfq | 2,913,482 | 97,422,971 | -3.38% |
| 2024-07-22 | 33.39 | 34.30 | 33.16 | 34.07 | 33.35 | qfq | 4,655,503 | 157,901,416 | 1.88% |
| 2024-07-19 | 33.55 | 33.77 | 32.53 | 33.44 | 32.73 | qfq | 10,897,121 | 360,870,181 | -1.47% |
| 2024-07-18 | 34.90 | 34.90 | 32.43 | 33.94 | 33.22 | qfq | 14,237,338 | 483,774,257 | -4.85% |
| 2024-07-17 | 35.60 | 36.24 | 35.38 | 35.67 | 34.91 | qfq | 5,440,815 | 194,838,378 | 0.85% |
| 2024-07-16 | 35.33 | 35.78 | 35.11 | 35.37 | 34.62 | qfq | 3,425,462 | 121,192,162 | -0.37% |
| 2024-07-15 | 34.91 | 36.04 | 34.85 | 35.50 | 34.74 | qfq | 7,373,371 | 262,432,443 | 1.46% |
| 2024-07-12 | 34.66 | 35.08 | 34.18 | 34.99 | 34.25 | qfq | 3,324,941 | 115,576,064 | 0.95% |
| 2024-07-11 | 34.85 | 35.00 | 34.25 | 34.66 | 33.92 | qfq | 2,737,215 | 94,797,881 | -0.17% |
| 2024-07-10 | 34.58 | 35.05 | 34.37 | 34.72 | 33.98 | qfq | 2,454,263 | 85,170,886 | 0.40% |
| 2024-07-09 | 34.58 | 34.95 | 34.21 | 34.58 | 33.84 | qfq | 3,636,765 | 125,710,681 | -0.26% |
| 2024-07-08 | 35.07 | 35.39 | 34.41 | 34.67 | 33.93 | qfq | 3,839,297 | 133,639,405 | -1.51% |
| 2024-07-05 | 33.63 | 35.25 | 33.61 | 35.20 | 34.45 | qfq | 5,505,993 | 191,047,226 | 4.02% |
| 2024-07-04 | 34.09 | 34.39 | 33.75 | 33.84 | 33.12 | qfq | 2,773,299 | 94,369,015 | -0.99% |
| 2024-07-03 | 34.25 | 34.70 | 33.95 | 34.18 | 33.45 | qfq | 2,385,211 | 81,700,782 | -0.75% |
| 2024-07-02 | 33.90 | 35.12 | 33.88 | 34.44 | 33.71 | qfq | 5,136,984 | 178,460,621 | 1.44% |
| 2024-07-01 | 32.96 | 34.33 | 32.80 | 33.95 | 33.23 | qfq | 4,154,745 | 139,558,177 | 2.88% |
| 2024-06-28 | 32.80 | 33.75 | 32.62 | 33.00 | 32.30 | qfq | 4,068,852 | 135,445,904 | 0.30% |
| 2024-06-27 | 33.22 | 33.40 | 32.60 | 32.90 | 32.20 | qfq | 3,147,909 | 103,472,967 | -1.50% |
| 2024-06-26 | 33.20 | 33.48 | 32.43 | 33.40 | 32.69 | qfq | 4,319,375 | 142,525,088 | 0.54% |
| 2024-06-25 | 32.89 | 33.75 | 32.54 | 33.22 | 32.51 | qfq | 4,675,750 | 155,960,031 | 1.22% |
| 2024-06-24 | 32.74 | 33.45 | 32.59 | 32.82 | 32.12 | qfq | 5,784,448 | 190,617,449 | -0.09% |
| 2024-06-21 | 31.72 | 32.89 | 31.34 | 32.85 | 32.15 | qfq | 5,338,641 | 173,616,269 | 4.19% |
| 2024-06-20 | 32.05 | 32.53 | 31.39 | 31.53 | 30.86 | qfq | 3,491,179 | 111,159,541 | -2.11% |
| 2024-06-19 | 31.99 | 32.27 | 31.79 | 32.21 | 31.52 | qfq | 2,936,710 | 94,041,368 | 0.69% |
| 2024-06-18 | 32.31 | 32.58 | 31.81 | 31.99 | 31.31 | qfq | 2,391,722 | 76,872,439 | -1.45% |
| 2024-06-17 | 31.92 | 32.85 | 31.82 | 32.46 | 31.77 | qfq | 2,955,880 | 95,791,041 | 1.47% |
| 2024-06-14 | 32.00 | 32.26 | 31.53 | 31.99 | 31.31 | qfq | 4,895,080 | 155,992,564 | -0.74% |
| 2024-06-13 | 32.75 | 32.89 | 31.96 | 32.23 | 31.54 | qfq | 4,541,597 | 146,823,194 | -1.89% |
| 2024-06-12 | 32.80 | 33.10 | 32.38 | 32.85 | 32.15 | qfq | 2,806,215 | 91,935,665 | -0.36% |
| 2024-06-11 | 32.30 | 33.15 | 32.20 | 32.97 | 32.27 | qfq | 4,396,185 | 143,658,472 | 1.70% |
| 2024-06-07 | 33.18 | 33.35 | 32.31 | 32.42 | 31.73 | qfq | 5,021,500 | 163,408,195 | -1.85% |
| 2024-06-06 | 33.75 | 34.20 | 33.00 | 33.03 | 32.33 | qfq | 3,660,000 | 122,371,554 | -2.45% |
| 2024-06-05 | 33.78 | 34.83 | 33.76 | 33.86 | 33.14 | qfq | 4,304,995 | 147,563,850 | -0.35% |
| 2024-06-04 | 32.85 | 33.99 | 32.73 | 33.98 | 33.26 | qfq | 3,992,400 | 133,944,776 | 3.47% |
| 2024-06-03 | 33.00 | 33.75 | 32.53 | 32.84 | 32.14 | qfq | 3,897,700 | 129,305,760 | -0.24% |
| 2024-05-31 | 32.82 | 33.17 | 32.70 | 32.92 | 32.22 | qfq | 2,186,408 | 72,101,226 | 0.30% |
| 2024-05-30 | 32.48 | 33.10 | 32.35 | 32.82 | 32.12 | qfq | 1,746,000 | 57,271,793 | 0.77% |
| 2024-05-29 | 32.68 | 32.85 | 32.48 | 32.57 | 31.88 | qfq | 1,766,800 | 57,632,805 | -0.46% |
| 2024-05-28 | 33.20 | 33.36 | 32.60 | 32.72 | 32.02 | qfq | 2,405,100 | 79,233,485 | -1.77% |
| 2024-05-27 | 32.80 | 33.46 | 32.36 | 33.31 | 32.60 | qfq | 3,165,800 | 103,983,989 | 2.15% |
| 2024-05-24 | 32.74 | 33.12 | 32.50 | 32.61 | 31.92 | qfq | 2,491,900 | 81,834,360 | -0.03% |
| 2024-05-23 | 32.92 | 33.25 | 32.41 | 32.62 | 31.93 | qfq | 3,298,465 | 108,085,551 | -1.15% |
| 2024-05-22 | 33.56 | 33.84 | 32.91 | 33.00 | 32.30 | qfq | 3,743,700 | 124,487,461 | -1.20% |
| 2024-05-21 | 33.83 | 33.93 | 33.30 | 33.40 | 32.69 | qfq | 3,695,751 | 124,148,777 | -0.98% |
| 2024-05-20 | 34.08 | 34.37 | 33.48 | 33.73 | 33.01 | qfq | 3,796,745 | 128,283,430 | -1.32% |
| 2024-05-17 | 34.28 | 34.47 | 33.60 | 34.18 | 33.45 | qfq | 4,714,178 | 160,080,632 | -0.06% |
| 2024-05-16 | 34.60 | 35.14 | 33.85 | 34.20 | 33.47 | qfq | 7,481,835 | 257,885,596 | -0.64% |
| 2024-05-15 | 34.38 | 34.76 | 34.16 | 34.42 | 33.69 | qfq | 2,367,850 | 81,569,481 | -0.15% |
| 2024-05-14 | 34.53 | 35.09 | 34.40 | 34.47 | 33.74 | qfq | 4,421,250 | 153,733,644 | -0.14% |
| 2024-05-13 | 34.15 | 34.90 | 33.26 | 34.52 | 33.79 | qfq | 6,953,771 | 236,766,375 | 0.88% |
| 2024-05-10 | 34.40 | 35.05 | 34.00 | 34.22 | 33.49 | qfq | 9,954,200 | 343,970,292 | 0.03% |
| 2024-05-09 | 33.05 | 34.34 | 33.01 | 34.21 | 33.48 | qfq | 8,673,102 | 294,446,443 | 3.07% |
| 2024-05-08 | 33.10 | 33.78 | 33.00 | 33.19 | 32.48 | qfq | 6,024,364 | 200,840,083 | 0.36% |
| 2024-05-07 | 32.48 | 33.25 | 32.34 | 33.07 | 32.37 | qfq | 7,376,254 | 242,561,956 | 1.44% |
| 2024-05-06 | 31.74 | 32.77 | 31.74 | 32.60 | 31.91 | qfq | 5,677,700 | 184,110,790 | 3.62% |
| 2024-04-30 | 31.75 | 32.18 | 31.42 | 31.46 | 30.79 | qfq | 3,173,152 | 100,674,146 | -1.13% |
| 2024-04-29 | 31.25 | 32.28 | 31.11 | 31.82 | 31.14 | qfq | 4,374,207 | 138,881,936 | 1.73% |
| 2024-04-26 | 31.09 | 31.48 | 30.64 | 31.28 | 30.61 | qfq | 4,754,105 | 147,903,792 | -0.29% |
| 2024-04-25 | 31.72 | 32.06 | 31.11 | 31.37 | 30.41 | qfq | 5,096,226 | 160,098,308 | -1.07% |
| 2024-04-24 | 31.70 | 32.29 | 31.10 | 31.71 | 30.74 | qfq | 6,388,069 | 203,037,688 | 1.73% |
| 2024-04-23 | 31.54 | 31.85 | 31.01 | 31.17 | 30.22 | qfq | 3,906,015 | 121,962,975 | -1.08% |
| 2024-04-22 | 31.64 | 32.14 | 31.35 | 31.51 | 30.54 | qfq | 4,949,545 | 157,364,071 | -0.41% |
| 2024-04-19 | 30.70 | 31.80 | 30.53 | 31.64 | 30.67 | qfq | 4,961,426 | 156,005,377 | 2.10% |
| 2024-04-18 | 30.71 | 31.77 | 30.71 | 30.99 | 30.04 | qfq | 4,700,233 | 147,524,529 | -0.19% |
| 2024-04-17 | 30.71 | 31.07 | 30.37 | 31.05 | 30.10 | qfq | 5,911,511 | 181,718,067 | 0.49% |
| 2024-04-16 | 30.50 | 31.31 | 30.31 | 30.90 | 29.95 | qfq | 8,971,627 | 278,528,085 | 0.95% |
| 2024-04-15 | 29.91 | 30.86 | 29.00 | 30.61 | 29.67 | qfq | 7,423,130 | 224,479,546 | 2.10% |
| 2024-04-12 | 30.08 | 30.45 | 29.90 | 29.98 | 29.06 | qfq | 2,752,322 | 82,801,931 | -0.96% |
| 2024-04-11 | 29.18 | 30.43 | 29.09 | 30.27 | 29.34 | qfq | 6,173,383 | 185,069,754 | 3.74% |
| 2024-04-10 | 29.85 | 30.05 | 29.03 | 29.18 | 28.29 | qfq | 4,953,466 | 146,174,126 | -2.83% |
| 2024-04-09 | 29.86 | 30.20 | 29.51 | 30.03 | 29.11 | qfq | 4,124,314 | 123,122,881 | -0.07% |
| 2024-04-08 | 30.68 | 30.70 | 30.01 | 30.05 | 29.13 | qfq | 4,441,045 | 134,341,415 | -2.47% |
| 2024-04-03 | 29.40 | 31.08 | 29.26 | 30.81 | 29.87 | qfq | 9,555,090 | 291,588,122 | 4.09% |
| 2024-04-02 | 28.97 | 29.67 | 28.74 | 29.60 | 28.69 | qfq | 6,898,850 | 202,230,864 | 2.67% |
| 2024-04-01 | 28.98 | 29.14 | 28.13 | 28.83 | 27.95 | qfq | 6,133,606 | 175,592,502 | 0.38% |
| 2024-03-29 | 27.85 | 28.95 | 27.65 | 28.72 | 27.84 | qfq | 6,912,531 | 196,887,986 | 3.38% |
| 2024-03-28 | 28.03 | 28.51 | 27.65 | 27.78 | 26.93 | qfq | 5,727,148 | 160,517,045 | -0.89% |
| 2024-03-27 | 27.20 | 28.75 | 27.20 | 28.03 | 27.17 | qfq | 9,975,853 | 282,082,918 | 2.30% |
| 2024-03-26 | 26.87 | 27.57 | 26.69 | 27.40 | 26.56 | qfq | 6,806,032 | 185,078,813 | 1.97% |
| 2024-03-25 | 26.91 | 27.53 | 26.68 | 26.87 | 26.05 | qfq | 6,317,147 | 171,356,043 | -0.41% |
| 2024-03-22 | 27.52 | 27.57 | 26.69 | 26.98 | 26.15 | qfq | 6,064,725 | 163,777,825 | -2.14% |
| 2024-03-21 | 28.15 | 28.58 | 27.55 | 27.57 | 26.73 | qfq | 5,962,269 | 166,499,974 | -2.44% |
| 2024-03-20 | 28.02 | 28.40 | 27.83 | 28.26 | 27.39 | qfq | 3,951,115 | 111,267,812 | 0.61% |
| 2024-03-19 | 28.49 | 28.52 | 28.07 | 28.09 | 27.23 | qfq | 3,710,195 | 104,786,656 | -1.65% |
| 2024-03-18 | 28.05 | 28.57 | 27.85 | 28.56 | 27.68 | qfq | 4,154,850 | 117,091,211 | 1.35% |
| 2024-03-15 | 28.05 | 28.38 | 27.90 | 28.18 | 27.32 | qfq | 3,699,700 | 103,955,994 | 0.90% |
| 2024-03-14 | 28.30 | 28.97 | 27.78 | 27.93 | 27.07 | qfq | 8,621,140 | 243,263,136 | -2.85% |
| 2024-03-13 | 29.00 | 29.06 | 28.68 | 28.75 | 27.87 | qfq | 3,605,822 | 103,937,254 | -0.79% |
| 2024-03-12 | 28.18 | 29.04 | 28.16 | 28.98 | 28.09 | qfq | 6,524,331 | 187,080,944 | 2.66% |
| 2024-03-11 | 27.69 | 28.24 | 27.25 | 28.23 | 27.37 | qfq | 5,218,661 | 144,904,821 | 2.17% |
| 2024-03-08 | 27.43 | 27.75 | 27.29 | 27.63 | 26.78 | qfq | 2,944,784 | 81,021,567 | 0.66% |
| 2024-03-07 | 28.16 | 28.42 | 27.43 | 27.45 | 26.61 | qfq | 4,324,798 | 120,770,641 | -2.83% |
| 2024-03-06 | 28.51 | 28.73 | 27.90 | 28.25 | 27.38 | qfq | 4,604,861 | 130,247,944 | -1.77% |
| 2024-03-05 | 28.80 | 29.06 | 28.52 | 28.76 | 27.88 | qfq | 4,686,566 | 134,684,123 | -0.96% |
| 2024-03-04 | 29.10 | 29.41 | 28.66 | 29.04 | 28.15 | qfq | 5,745,500 | 166,094,248 | 0.38% |
| 2024-03-01 | 28.76 | 29.05 | 28.35 | 28.93 | 28.04 | qfq | 5,368,294 | 154,436,170 | 0.59% |
| 2024-02-29 | 28.10 | 28.88 | 27.93 | 28.76 | 27.88 | qfq | 6,416,207 | 182,382,273 | 2.20% |
| 2024-02-28 | 28.61 | 29.68 | 28.11 | 28.14 | 27.28 | qfq | 9,246,702 | 267,412,679 | -1.40% |
| 2024-02-27 | 28.05 | 28.57 | 27.86 | 28.54 | 27.67 | qfq | 5,902,373 | 166,386,382 | 1.57% |
| 2024-02-26 | 28.05 | 28.65 | 27.60 | 28.10 | 27.24 | qfq | 6,141,162 | 172,123,753 | -0.32% |
| 2024-02-23 | 28.04 | 28.44 | 27.83 | 28.19 | 27.33 | qfq | 3,899,291 | 109,416,583 | 0.04% |
| 2024-02-22 | 27.85 | 28.23 | 27.80 | 28.18 | 27.32 | qfq | 3,759,033 | 105,556,963 | 0.64% |
| 2024-02-21 | 27.73 | 28.87 | 27.40 | 28.00 | 27.14 | qfq | 6,587,571 | 185,362,703 | 0.14% |
| 2024-02-20 | 27.48 | 28.18 | 27.21 | 27.96 | 27.10 | qfq | 5,553,471 | 154,948,105 | 1.60% |
| 2024-02-19 | 27.86 | 28.09 | 27.17 | 27.52 | 26.68 | qfq | 6,802,785 | 187,548,956 | -0.72% |
| 2024-02-08 | 27.88 | 29.34 | 27.52 | 27.72 | 26.87 | qfq | 10,704,283 | 304,844,064 | 0.07% |
| 2024-02-07 | 26.74 | 28.27 | 26.74 | 27.70 | 26.85 | qfq | 10,114,017 | 280,743,811 | 2.48% |
| 2024-02-06 | 23.69 | 27.16 | 23.45 | 27.03 | 26.20 | qfq | 12,027,919 | 310,758,218 | 14.05% |
| 2024-02-05 | 24.78 | 24.84 | 22.91 | 23.70 | 22.97 | qfq | 10,025,984 | 239,500,305 | -4.70% |
| 2024-02-02 | 25.97 | 26.26 | 24.00 | 24.87 | 24.11 | qfq | 6,607,700 | 166,050,057 | -4.24% |
| 2024-02-01 | 26.44 | 27.06 | 25.91 | 25.97 | 25.17 | qfq | 5,336,193 | 140,332,305 | -1.78% |
| 2024-01-31 | 26.91 | 27.09 | 26.21 | 26.44 | 25.63 | qfq | 6,846,606 | 181,817,505 | -2.51% |
| 2024-01-30 | 27.92 | 28.20 | 26.99 | 27.12 | 26.29 | qfq | 5,317,500 | 146,046,354 | -3.14% |
| 2024-01-29 | 28.68 | 28.85 | 27.78 | 28.00 | 27.14 | qfq | 4,730,754 | 133,057,330 | -1.79% |
| 2024-01-26 | 28.82 | 29.27 | 28.35 | 28.51 | 27.64 | qfq | 3,775,932 | 108,767,604 | -2.66% |
| 2024-01-25 | 27.58 | 29.33 | 27.41 | 29.29 | 28.39 | qfq | 7,197,270 | 206,560,218 | 6.24% |
| 2024-01-24 | 28.30 | 28.47 | 26.68 | 27.57 | 26.73 | qfq | 9,280,420 | 253,710,133 | -2.34% |
| 2024-01-23 | 27.99 | 28.33 | 27.50 | 28.23 | 27.37 | qfq | 4,478,357 | 125,499,401 | 1.55% |
| 2024-01-22 | 29.23 | 29.45 | 27.58 | 27.80 | 26.95 | qfq | 5,512,910 | 156,360,727 | -4.99% |
| 2024-01-19 | 29.43 | 29.76 | 29.23 | 29.26 | 28.36 | qfq | 2,636,449 | 77,692,634 | -0.75% |
| 2024-01-18 | 29.85 | 29.92 | 28.80 | 29.48 | 28.58 | qfq | 5,207,200 | 151,719,920 | -1.14% |
| 2024-01-17 | 30.50 | 30.63 | 29.82 | 29.82 | 28.91 | qfq | 2,160,800 | 65,334,883 | -2.04% |
| 2024-01-16 | 30.86 | 30.94 | 30.05 | 30.44 | 29.51 | qfq | 3,391,900 | 103,112,495 | -1.46% |
| 2024-01-15 | 30.73 | 31.24 | 30.61 | 30.89 | 29.94 | qfq | 2,456,600 | 75,920,381 | 0.52% |
| 2024-01-12 | 31.19 | 31.48 | 30.70 | 30.73 | 29.79 | qfq | 3,021,624 | 93,775,679 | -1.73% |
| 2024-01-11 | 31.60 | 31.70 | 30.70 | 31.27 | 30.31 | qfq | 4,929,401 | 153,897,947 | -0.92% |
| 2024-01-10 | 31.89 | 32.06 | 31.00 | 31.56 | 30.59 | qfq | 3,571,026 | 112,895,995 | -0.85% |
| 2024-01-09 | 31.96 | 32.30 | 31.65 | 31.83 | 30.85 | qfq | 2,332,729 | 74,406,401 | -0.47% |
| 2024-01-08 | 32.38 | 32.51 | 31.92 | 31.98 | 31.00 | qfq | 2,624,252 | 84,544,003 | -1.08% |
| 2024-01-05 | 33.21 | 33.39 | 32.20 | 32.33 | 31.34 | qfq | 4,011,306 | 131,412,019 | -2.65% |
| 2024-01-04 | 33.59 | 33.59 | 32.95 | 33.21 | 32.19 | qfq | 3,032,585 | 100,596,002 | -0.95% |
| 2024-01-03 | 33.09 | 33.80 | 33.08 | 33.53 | 32.50 | qfq | 3,354,939 | 112,368,337 | 1.05% |
| 2024-01-02 | 33.75 | 34.09 | 33.13 | 33.18 | 32.16 | qfq | 4,642,552 | 155,316,915 | -1.48% |
| 2023-12-29 | 33.12 | 33.75 | 33.00 | 33.68 | 32.65 | qfq | 3,796,174 | 127,355,603 | 1.78% |
| 2023-12-28 | 33.30 | 33.30 | 32.88 | 33.09 | 32.08 | qfq | 4,188,700 | 138,647,207 | -1.02% |
| 2023-12-27 | 32.76 | 33.55 | 32.59 | 33.43 | 32.41 | qfq | 3,403,442 | 112,798,752 | 1.92% |
| 2023-12-26 | 33.02 | 33.87 | 32.57 | 32.80 | 31.80 | qfq | 3,561,580 | 117,691,941 | -0.76% |
| 2023-12-25 | 33.26 | 33.73 | 32.47 | 33.05 | 32.04 | qfq | 4,882,106 | 161,186,456 | -0.93% |
| 2023-12-22 | 32.93 | 33.98 | 32.70 | 33.36 | 32.34 | qfq | 6,346,261 | 212,768,220 | 1.31% |
| 2023-12-21 | 32.84 | 33.05 | 32.46 | 32.93 | 31.92 | qfq | 4,026,742 | 131,832,311 | 0.00% |
| 2023-12-20 | 33.45 | 33.69 | 32.80 | 32.93 | 31.92 | qfq | 3,864,200 | 127,949,896 | -1.44% |
| 2023-12-19 | 33.80 | 33.94 | 33.18 | 33.41 | 32.39 | qfq | 3,336,819 | 111,399,275 | -1.27% |
| 2023-12-18 | 33.98 | 34.38 | 33.70 | 33.84 | 32.80 | qfq | 4,307,349 | 146,396,438 | -0.62% |
| 2023-12-15 | 34.86 | 34.86 | 33.87 | 34.05 | 33.01 | qfq | 5,393,994 | 184,860,909 | -2.10% |
| 2023-12-14 | 35.21 | 35.49 | 34.74 | 34.78 | 33.71 | qfq | 4,134,362 | 144,566,041 | -1.25% |
| 2023-12-13 | 35.65 | 35.65 | 35.10 | 35.22 | 34.14 | qfq | 4,954,800 | 175,176,808 | -0.79% |
| 2023-12-12 | 35.50 | 35.73 | 35.06 | 35.50 | 34.41 | qfq | 4,778,350 | 168,987,305 | -0.20% |
| 2023-12-11 | 35.00 | 35.62 | 34.81 | 35.57 | 34.48 | qfq | 5,493,959 | 193,111,661 | 1.25% |
| 2023-12-08 | 35.25 | 35.80 | 35.08 | 35.13 | 34.05 | qfq | 9,431,421 | 333,493,892 | -1.38% |
| 2023-12-07 | 35.49 | 36.12 | 35.30 | 35.62 | 34.53 | qfq | 8,636,239 | 308,729,793 | 0.31% |
| 2023-12-06 | 35.01 | 35.95 | 34.92 | 35.51 | 34.42 | qfq | 7,922,442 | 280,806,710 | 0.08% |
| 2023-12-05 | 35.66 | 35.96 | 35.44 | 35.48 | 34.39 | qfq | 6,266,100 | 223,487,064 | -0.87% |
| 2023-12-04 | 36.30 | 36.41 | 35.49 | 35.79 | 34.69 | qfq | 8,495,685 | 304,735,019 | -1.81% |
| 2023-12-01 | 36.29 | 36.64 | 35.84 | 36.45 | 35.33 | qfq | 13,003,440 | 471,344,275 | 0.30% |
| 2023-11-30 | 33.40 | 36.60 | 33.40 | 36.34 | 35.23 | qfq | 23,182,846 | 823,981,455 | 10.25% |
| 2023-11-29 | 32.50 | 33.20 | 32.32 | 32.96 | 31.95 | qfq | 5,692,202 | 187,054,330 | 1.23% |
| 2023-11-28 | 32.21 | 32.63 | 31.75 | 32.56 | 31.56 | qfq | 4,285,421 | 138,199,055 | 1.09% |
| 2023-11-27 | 32.32 | 32.50 | 31.90 | 32.21 | 31.22 | qfq | 3,486,500 | 112,003,575 | -0.15% |
| 2023-11-24 | 32.51 | 32.56 | 32.06 | 32.26 | 31.27 | qfq | 2,807,300 | 90,521,424 | -0.15% |
| 2023-11-23 | 32.33 | 32.61 | 31.98 | 32.31 | 31.32 | qfq | 3,258,983 | 104,996,361 | 0.03% |
| 2023-11-22 | 32.87 | 32.87 | 32.26 | 32.30 | 31.31 | qfq | 2,961,983 | 96,197,350 | -1.13% |
| 2023-11-21 | 33.08 | 33.12 | 32.55 | 32.67 | 31.67 | qfq | 3,835,968 | 125,788,461 | -1.36% |
| 2023-11-20 | 32.60 | 33.35 | 32.42 | 33.12 | 32.11 | qfq | 5,160,902 | 170,011,543 | 1.60% |
| 2023-11-17 | 31.76 | 32.63 | 31.44 | 32.60 | 31.60 | qfq | 5,476,034 | 176,339,548 | 2.48% |
| 2023-11-16 | 31.47 | 32.07 | 31.26 | 31.81 | 30.84 | qfq | 4,564,857 | 145,082,393 | 1.08% |
| 2023-11-15 | 31.26 | 31.52 | 30.91 | 31.47 | 30.51 | qfq | 3,274,702 | 102,270,210 | 1.29% |
| 2023-11-14 | 31.02 | 31.17 | 30.88 | 31.07 | 30.12 | qfq | 1,923,450 | 59,615,627 | 0.23% |
| 2023-11-13 | 31.33 | 31.51 | 30.78 | 31.00 | 30.05 | qfq | 3,687,730 | 114,156,587 | -0.99% |
| 2023-11-10 | 30.70 | 31.55 | 30.65 | 31.31 | 30.35 | qfq | 4,868,095 | 151,938,027 | 1.56% |
| 2023-11-09 | 30.88 | 31.23 | 30.70 | 30.83 | 29.89 | qfq | 2,723,800 | 84,206,967 | 0.36% |
| 2023-11-08 | 30.62 | 31.05 | 30.50 | 30.72 | 29.78 | qfq | 2,989,419 | 92,107,414 | 0.33% |
| 2023-11-07 | 30.86 | 31.19 | 30.62 | 30.62 | 29.68 | qfq | 2,540,082 | 78,404,361 | -0.81% |
| 2023-11-06 | 30.60 | 31.10 | 30.58 | 30.87 | 29.92 | qfq | 4,048,479 | 124,785,046 | 1.21% |
| 2023-11-03 | 30.57 | 30.80 | 30.33 | 30.50 | 29.57 | qfq | 2,719,790 | 83,049,473 | -0.29% |
| 2023-11-02 | 30.77 | 30.88 | 30.50 | 30.59 | 29.65 | qfq | 2,294,800 | 70,330,576 | -0.68% |
| 2023-11-01 | 30.79 | 31.12 | 30.25 | 30.80 | 29.86 | qfq | 3,299,358 | 101,319,878 | 0.49% |
| 2023-10-31 | 30.50 | 30.74 | 30.31 | 30.65 | 29.71 | qfq | 3,423,057 | 104,543,251 | 0.56% |
| 2023-10-30 | 30.00 | 30.66 | 29.93 | 30.48 | 29.55 | qfq | 4,403,003 | 134,065,488 | 1.03% |
| 2023-10-27 | 28.91 | 30.32 | 28.52 | 30.17 | 29.25 | qfq | 4,316,821 | 128,107,149 | 4.00% |
| 2023-10-26 | 28.28 | 29.06 | 28.20 | 29.01 | 28.12 | qfq | 2,962,690 | 85,045,631 | 2.58% |
| 2023-10-25 | 28.58 | 28.86 | 28.25 | 28.28 | 27.41 | qfq | 2,054,716 | 58,656,361 | -0.74% |
| 2023-10-24 | 28.12 | 28.70 | 28.00 | 28.49 | 27.62 | qfq | 2,298,404 | 65,199,689 | 1.75% |
| 2023-10-23 | 28.78 | 28.78 | 27.80 | 28.00 | 27.14 | qfq | 3,769,851 | 106,278,162 | -2.81% |
| 2023-10-20 | 29.40 | 29.40 | 28.70 | 28.81 | 27.93 | qfq | 2,341,054 | 67,827,624 | -1.97% |
| 2023-10-19 | 29.58 | 30.10 | 29.28 | 29.39 | 28.49 | qfq | 2,126,300 | 62,702,509 | -1.04% |
| 2023-10-18 | 30.56 | 30.77 | 29.65 | 29.70 | 28.79 | qfq | 3,653,700 | 109,471,293 | -3.38% |
| 2023-10-17 | 30.70 | 30.94 | 30.30 | 30.74 | 29.80 | qfq | 2,690,921 | 82,103,909 | 0.10% |
| 2023-10-16 | 31.40 | 31.53 | 30.61 | 30.71 | 29.77 | qfq | 3,832,100 | 118,233,953 | -1.98% |
| 2023-10-13 | 31.07 | 31.73 | 31.02 | 31.33 | 30.37 | qfq | 3,566,069 | 111,941,013 | 1.00% |
| 2023-10-12 | 31.20 | 31.44 | 30.81 | 31.02 | 30.07 | qfq | 1,972,100 | 61,310,446 | -0.13% |
| 2023-10-11 | 30.68 | 31.46 | 30.52 | 31.06 | 30.11 | qfq | 3,292,500 | 102,566,592 | 1.84% |
| 2023-10-10 | 30.78 | 30.89 | 30.41 | 30.50 | 29.57 | qfq | 2,754,510 | 84,327,305 | -1.07% |
| 2023-10-09 | 31.12 | 31.19 | 30.23 | 30.83 | 29.89 | qfq | 3,771,983 | 115,782,173 | -1.15% |
| 2023-09-28 | 31.80 | 31.80 | 31.10 | 31.19 | 30.23 | qfq | 3,746,038 | 117,198,214 | -0.19% |
| 2023-09-27 | 30.85 | 31.45 | 30.82 | 31.25 | 30.29 | qfq | 2,878,410 | 89,778,404 | 1.33% |
| 2023-09-26 | 31.07 | 31.13 | 30.67 | 30.84 | 29.90 | qfq | 2,113,600 | 65,208,850 | -0.84% |
| 2023-09-25 | 30.95 | 31.31 | 30.65 | 31.10 | 30.15 | qfq | 3,932,392 | 122,286,811 | 0.94% |
| 2023-09-22 | 30.42 | 30.84 | 30.06 | 30.81 | 29.87 | qfq | 3,303,481 | 100,633,488 | 1.85% |
| 2023-09-21 | 30.76 | 30.76 | 30.19 | 30.25 | 29.32 | qfq | 2,725,791 | 82,834,016 | -1.79% |
| 2023-09-20 | 30.80 | 30.95 | 30.58 | 30.80 | 29.86 | qfq | 2,070,552 | 63,790,446 | -0.16% |
| 2023-09-19 | 30.89 | 31.08 | 30.66 | 30.85 | 29.90 | qfq | 2,479,171 | 76,488,596 | 0.06% |
| 2023-09-18 | 30.78 | 31.10 | 30.56 | 30.83 | 29.89 | qfq | 3,334,095 | 102,685,906 | 0.10% |
| 2023-09-15 | 30.35 | 31.07 | 30.35 | 30.80 | 29.86 | qfq | 3,789,547 | 116,642,187 | 1.48% |
| 2023-09-14 | 30.47 | 30.56 | 30.11 | 30.35 | 29.42 | qfq | 1,841,757 | 55,849,881 | -0.49% |
| 2023-09-13 | 30.72 | 30.93 | 30.18 | 30.50 | 29.57 | qfq | 2,813,791 | 85,833,057 | -1.13% |
| 2023-09-12 | 30.22 | 30.93 | 30.12 | 30.85 | 29.90 | qfq | 4,686,500 | 143,624,669 | 2.08% |
| 2023-09-11 | 29.53 | 30.43 | 29.52 | 30.22 | 29.29 | qfq | 4,545,543 | 137,106,856 | 2.48% |
| 2023-09-08 | 29.40 | 29.65 | 29.36 | 29.49 | 28.59 | qfq | 1,721,773 | 50,775,335 | 0.00% |
| 2023-09-07 | 30.19 | 30.29 | 29.36 | 29.49 | 28.59 | qfq | 3,152,643 | 93,525,068 | -2.32% |
| 2023-09-06 | 30.53 | 30.55 | 30.13 | 30.19 | 29.27 | qfq | 2,224,704 | 67,399,100 | -1.11% |
| 2023-09-05 | 30.49 | 30.75 | 30.44 | 30.53 | 29.59 | qfq | 1,728,935 | 52,841,185 | -0.13% |
| 2023-09-04 | 30.44 | 30.60 | 30.31 | 30.57 | 29.63 | qfq | 3,252,229 | 98,991,529 | 0.49% |
| 2023-09-01 | 30.48 | 30.66 | 30.25 | 30.42 | 29.49 | qfq | 2,193,944 | 66,717,494 | 0.20% |
| 2023-08-31 | 30.54 | 30.54 | 30.11 | 30.36 | 29.43 | qfq | 2,683,240 | 81,319,707 | -0.03% |
| 2023-08-30 | 31.00 | 31.13 | 30.23 | 30.37 | 29.44 | qfq | 4,575,696 | 139,918,994 | -0.56% |
| 2023-08-29 | 29.26 | 30.62 | 29.07 | 30.54 | 29.60 | qfq | 5,114,400 | 154,041,711 | 4.27% |
| 2023-08-28 | 30.85 | 30.85 | 29.23 | 29.29 | 28.39 | qfq | 5,398,857 | 161,137,562 | 0.10% |
| 2023-08-25 | 30.00 | 30.28 | 29.05 | 29.26 | 28.36 | qfq | 4,910,099 | 145,553,592 | -2.79% |
| 2023-08-24 | 30.08 | 30.37 | 29.50 | 30.10 | 29.18 | qfq | 4,262,987 | 127,947,072 | 0.53% |
| 2023-08-23 | 30.60 | 30.68 | 29.91 | 29.94 | 29.02 | qfq | 2,764,598 | 83,552,862 | -1.84% |
| 2023-08-22 | 31.01 | 31.36 | 30.02 | 30.50 | 29.57 | qfq | 4,012,339 | 121,931,821 | -1.33% |
| 2023-08-21 | 31.01 | 31.38 | 30.79 | 30.91 | 29.96 | qfq | 2,130,256 | 66,259,447 | -0.32% |
| 2023-08-18 | 32.13 | 32.17 | 30.98 | 31.01 | 30.06 | qfq | 3,408,749 | 107,088,665 | -3.49% |
| 2023-08-17 | 31.83 | 32.17 | 31.75 | 32.13 | 31.15 | qfq | 1,651,326 | 52,799,895 | 0.19% |
| 2023-08-16 | 32.06 | 32.48 | 31.91 | 32.07 | 31.09 | qfq | 2,737,424 | 88,053,857 | -0.22% |
| 2023-08-15 | 31.76 | 32.28 | 31.59 | 32.14 | 31.16 | qfq | 2,528,200 | 80,824,768 | 1.07% |
| 2023-08-14 | 31.62 | 32.13 | 31.31 | 31.80 | 30.83 | qfq | 2,804,821 | 88,843,246 | 0.09% |
| 2023-08-11 | 31.90 | 32.33 | 31.75 | 31.77 | 30.80 | qfq | 2,392,100 | 76,656,446 | -0.28% |
| 2023-08-10 | 31.72 | 31.99 | 31.63 | 31.86 | 30.88 | qfq | 1,544,511 | 49,118,472 | -0.06% |
| 2023-08-09 | 31.70 | 31.90 | 31.42 | 31.88 | 30.90 | qfq | 3,146,851 | 99,666,276 | 0.19% |
| 2023-08-08 | 31.49 | 32.00 | 31.37 | 31.82 | 30.85 | qfq | 2,974,624 | 94,375,604 | 1.47% |
| 2023-08-07 | 32.41 | 32.49 | 31.21 | 31.36 | 30.40 | qfq | 4,507,200 | 142,279,219 | -3.48% |
| 2023-08-04 | 32.66 | 32.90 | 32.46 | 32.49 | 31.49 | qfq | 2,423,500 | 79,238,982 | -0.49% |
| 2023-08-03 | 32.35 | 32.80 | 32.25 | 32.65 | 31.65 | qfq | 2,510,225 | 81,713,379 | 0.86% |
| 2023-08-02 | 33.01 | 33.01 | 32.01 | 32.37 | 31.38 | qfq | 4,529,344 | 146,456,883 | -1.97% |
| 2023-08-01 | 32.80 | 33.18 | 32.71 | 33.02 | 32.01 | qfq | 2,483,301 | 81,948,742 | 0.61% |
| 2023-07-31 | 33.79 | 33.89 | 32.60 | 32.82 | 31.81 | qfq | 5,535,382 | 182,860,770 | -2.50% |
| 2023-07-28 | 33.44 | 33.88 | 33.41 | 33.66 | 32.63 | qfq | 2,784,857 | 93,808,799 | 0.27% |
| 2023-07-27 | 33.81 | 33.96 | 33.48 | 33.57 | 32.54 | qfq | 1,897,874 | 63,880,127 | -0.71% |
| 2023-07-26 | 33.88 | 34.10 | 33.65 | 33.81 | 32.77 | qfq | 2,061,300 | 69,821,660 | 0.00% |
| 2023-07-25 | 34.02 | 34.17 | 33.46 | 33.81 | 32.77 | qfq | 3,022,960 | 101,984,153 | -0.21% |
| 2023-07-24 | 33.59 | 34.17 | 33.46 | 33.88 | 32.84 | qfq | 3,065,897 | 103,886,235 | 0.86% |
| 2023-07-21 | 33.33 | 33.89 | 33.22 | 33.59 | 32.56 | qfq | 1,859,982 | 62,522,161 | 0.87% |
| 2023-07-20 | 33.55 | 33.76 | 33.23 | 33.30 | 32.28 | qfq | 1,879,726 | 63,069,983 | -0.89% |
| 2023-07-19 | 33.58 | 33.80 | 33.31 | 33.60 | 32.57 | qfq | 1,770,679 | 59,397,565 | 0.06% |
| 2023-07-18 | 33.94 | 33.99 | 33.40 | 33.58 | 32.55 | qfq | 2,870,175 | 96,409,995 | -1.32% |