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
三诺生物300298.SZ
最近收盘价15.652026-07-17
最近交易日2026-07-17
成交量（股）13,600,972
成交额（元）216,224,236
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-07 | 2025-06-13 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.2 | — | — | — | 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 | 15.85 | 16.20 | 15.62 | 15.65 | 15.65 | qfq | 13,600,972 | 216,224,236 | -1.88% |
| 2026-07-16 | 15.53 | 16.01 | 15.40 | 15.95 | 15.95 | qfq | 11,639,978 | 183,743,397 | 2.11% |
| 2026-07-15 | 15.22 | 15.87 | 15.01 | 15.62 | 15.62 | qfq | 13,317,442 | 206,862,332 | 2.63% |
| 2026-07-14 | 14.80 | 15.87 | 14.80 | 15.22 | 15.22 | qfq | 12,795,809 | 196,774,959 | 3.61% |
| 2026-07-13 | 14.47 | 14.79 | 14.45 | 14.69 | 14.69 | qfq | 7,267,658 | 106,772,090 | 1.10% |
| 2026-07-10 | 14.22 | 14.77 | 14.02 | 14.53 | 14.53 | qfq | 7,308,233 | 105,740,057 | 2.04% |
| 2026-07-09 | 14.35 | 14.62 | 14.12 | 14.24 | 14.24 | qfq | 5,282,700 | 75,767,690 | -1.04% |
| 2026-07-08 | 14.41 | 14.64 | 14.21 | 14.39 | 14.39 | qfq | 5,181,803 | 74,629,592 | 0.07% |
| 2026-07-07 | 14.85 | 14.94 | 14.36 | 14.38 | 14.38 | qfq | 5,481,262 | 79,966,316 | -3.68% |
| 2026-07-06 | 14.90 | 15.16 | 14.84 | 14.93 | 14.93 | qfq | 6,130,137 | 91,980,899 | -0.40% |
| 2026-07-03 | 14.77 | 14.99 | 14.70 | 14.99 | 14.99 | qfq | 6,521,139 | 96,999,033 | 1.97% |
| 2026-07-02 | 14.36 | 14.89 | 14.33 | 14.70 | 14.70 | qfq | 7,843,341 | 114,976,057 | 2.23% |
| 2026-07-01 | 13.90 | 14.45 | 13.85 | 14.38 | 14.38 | qfq | 5,394,888 | 76,661,297 | 3.08% |
| 2026-06-30 | 13.98 | 14.14 | 13.78 | 13.95 | 13.95 | qfq | 3,995,494 | 55,656,634 | -0.78% |
| 2026-06-29 | 13.65 | 14.18 | 13.37 | 14.06 | 14.06 | qfq | 6,048,511 | 84,045,707 | 3.00% |
| 2026-06-26 | 14.04 | 14.09 | 13.61 | 13.65 | 13.65 | qfq | 4,355,916 | 60,064,933 | -2.92% |
| 2026-06-25 | 14.15 | 14.25 | 13.76 | 14.06 | 14.06 | qfq | 4,794,055 | 67,071,196 | -0.92% |
| 2026-06-24 | 14.65 | 14.84 | 14.16 | 14.19 | 14.19 | qfq | 5,502,149 | 79,430,628 | -2.34% |
| 2026-06-23 | 14.28 | 14.70 | 14.22 | 14.53 | 14.53 | qfq | 5,035,494 | 73,238,862 | 1.68% |
| 2026-06-22 | 14.29 | 14.31 | 13.79 | 14.29 | 14.29 | qfq | 4,952,066 | 69,596,678 | 0.00% |
| 2026-06-18 | 14.45 | 14.65 | 14.28 | 14.29 | 14.29 | qfq | 4,001,500 | 57,789,171 | -1.31% |
| 2026-06-17 | 14.62 | 14.65 | 14.37 | 14.48 | 14.48 | qfq | 3,583,300 | 51,886,033 | -1.16% |
| 2026-06-16 | 14.88 | 14.88 | 14.62 | 14.65 | 14.65 | qfq | 3,508,398 | 51,544,874 | -1.81% |
| 2026-06-15 | 14.78 | 14.97 | 14.64 | 14.92 | 14.92 | qfq | 4,829,516 | 71,466,401 | 0.81% |
| 2026-06-12 | 14.58 | 14.80 | 14.36 | 14.80 | 14.80 | qfq | 5,708,393 | 83,376,322 | 2.14% |
| 2026-06-11 | 14.55 | 14.60 | 14.13 | 14.49 | 14.49 | qfq | 5,439,948 | 78,207,068 | -0.55% |
| 2026-06-10 | 14.50 | 14.61 | 14.20 | 14.57 | 14.57 | qfq | 5,074,800 | 73,096,258 | 0.48% |
| 2026-06-09 | 14.78 | 14.80 | 14.50 | 14.50 | 14.50 | qfq | 3,701,237 | 54,123,737 | -1.49% |
| 2026-06-08 | 15.02 | 15.03 | 14.66 | 14.72 | 14.72 | qfq | 4,267,700 | 63,362,658 | -1.60% |
| 2026-06-05 | 14.92 | 15.13 | 14.84 | 14.96 | 14.96 | qfq | 3,730,051 | 55,857,768 | 0.81% |
| 2026-06-04 | 15.08 | 15.19 | 14.84 | 14.84 | 14.84 | qfq | 3,359,400 | 50,270,859 | -1.72% |
| 2026-06-03 | 15.51 | 15.51 | 15.10 | 15.10 | 15.10 | qfq | 4,559,087 | 69,391,042 | -2.64% |
| 2026-06-02 | 15.73 | 15.85 | 15.51 | 15.51 | 15.51 | qfq | 4,090,475 | 64,011,427 | -1.34% |
| 2026-06-01 | 15.58 | 15.76 | 15.50 | 15.72 | 15.72 | qfq | 3,830,999 | 59,995,894 | 0.96% |
| 2026-05-29 | 15.57 | 15.75 | 15.51 | 15.57 | 15.57 | qfq | 4,697,072 | 73,426,725 | 0.00% |
| 2026-05-28 | 15.78 | 15.81 | 15.39 | 15.57 | 15.57 | qfq | 3,995,125 | 62,338,470 | -1.33% |
| 2026-05-27 | 16.01 | 16.06 | 15.58 | 15.78 | 15.78 | qfq | 4,742,522 | 74,936,949 | -1.68% |
| 2026-05-26 | 16.24 | 16.33 | 15.90 | 16.05 | 16.05 | qfq | 3,624,446 | 58,319,465 | -1.41% |
| 2026-05-25 | 16.42 | 16.60 | 16.17 | 16.28 | 16.28 | qfq | 4,053,300 | 66,322,798 | -1.03% |
| 2026-05-22 | 16.57 | 16.57 | 16.21 | 16.45 | 16.45 | qfq | 6,296,792 | 103,133,150 | -0.24% |
| 2026-05-21 | 16.76 | 17.00 | 16.41 | 16.49 | 16.49 | qfq | 6,796,200 | 113,950,272 | -1.43% |
| 2026-05-20 | 16.88 | 16.94 | 16.62 | 16.73 | 16.73 | qfq | 4,161,058 | 69,497,926 | -1.24% |
| 2026-05-19 | 16.66 | 16.99 | 16.66 | 16.94 | 16.94 | qfq | 3,892,400 | 65,717,308 | 1.44% |
| 2026-05-18 | 16.83 | 16.88 | 16.62 | 16.70 | 16.70 | qfq | 4,514,885 | 75,355,920 | -0.77% |
| 2026-05-15 | 16.81 | 17.20 | 16.74 | 16.83 | 16.83 | qfq | 5,916,886 | 100,566,863 | -0.06% |
| 2026-05-14 | 16.93 | 17.03 | 16.73 | 16.84 | 16.84 | qfq | 6,095,667 | 102,912,041 | -0.59% |
| 2026-05-13 | 17.00 | 17.06 | 16.87 | 16.94 | 16.94 | qfq | 4,578,909 | 77,512,547 | -0.35% |
| 2026-05-12 | 17.19 | 17.19 | 16.96 | 17.00 | 17.00 | qfq | 6,651,539 | 113,323,374 | -1.45% |
| 2026-05-11 | 16.99 | 17.29 | 16.92 | 17.25 | 17.25 | qfq | 6,714,938 | 114,960,714 | 1.23% |
| 2026-05-08 | 17.00 | 17.14 | 16.97 | 17.04 | 17.04 | qfq | 6,296,016 | 107,275,512 | 0.00% |
| 2026-05-07 | 16.49 | 17.13 | 16.45 | 17.04 | 17.04 | qfq | 11,015,454 | 185,934,704 | 3.21% |
| 2026-05-06 | 16.64 | 16.71 | 16.45 | 16.51 | 16.51 | qfq | 7,626,101 | 126,047,075 | -0.72% |
| 2026-04-30 | 16.60 | 16.73 | 16.49 | 16.63 | 16.63 | qfq | 5,273,701 | 87,722,114 | 0.30% |
| 2026-04-29 | 16.84 | 16.93 | 16.52 | 16.58 | 16.58 | qfq | 10,803,445 | 179,887,025 | -1.95% |
| 2026-04-28 | 16.88 | 17.25 | 16.84 | 16.91 | 16.91 | qfq | 18,604,840 | 316,945,435 | 3.93% |
| 2026-04-27 | 16.13 | 16.35 | 16.11 | 16.27 | 16.27 | qfq | 4,174,400 | 67,869,789 | 0.87% |
| 2026-04-24 | 16.12 | 16.22 | 15.94 | 16.13 | 16.13 | qfq | 3,259,308 | 52,504,318 | -0.43% |
| 2026-04-23 | 16.16 | 16.32 | 16.11 | 16.20 | 16.20 | qfq | 4,351,433 | 70,514,353 | 0.00% |
| 2026-04-22 | 16.06 | 16.25 | 15.98 | 16.20 | 16.20 | qfq | 4,342,000 | 70,096,831 | 0.93% |
| 2026-04-21 | 15.88 | 16.12 | 15.87 | 16.05 | 16.05 | qfq | 3,766,174 | 60,254,074 | 0.69% |
| 2026-04-20 | 15.74 | 15.99 | 15.74 | 15.94 | 15.94 | qfq | 3,120,238 | 49,551,403 | 0.89% |
| 2026-04-17 | 15.92 | 15.93 | 15.72 | 15.80 | 15.80 | qfq | 3,574,484 | 56,454,663 | -0.82% |
| 2026-04-16 | 16.03 | 16.03 | 15.82 | 15.93 | 15.93 | qfq | 3,858,444 | 61,347,106 | -0.62% |
| 2026-04-15 | 16.06 | 16.16 | 15.92 | 16.03 | 16.03 | qfq | 3,248,300 | 51,937,071 | 0.19% |
| 2026-04-14 | 16.05 | 16.12 | 15.81 | 16.00 | 16.00 | qfq | 3,975,624 | 63,345,863 | -0.06% |
| 2026-04-13 | 16.12 | 16.20 | 15.97 | 16.01 | 16.01 | qfq | 2,776,600 | 44,514,097 | -0.99% |
| 2026-04-10 | 16.04 | 16.29 | 15.97 | 16.17 | 16.17 | qfq | 3,617,000 | 58,517,148 | 1.70% |
| 2026-04-09 | 16.16 | 16.24 | 15.90 | 15.90 | 15.90 | qfq | 3,661,320 | 58,710,499 | -2.03% |
| 2026-04-08 | 16.05 | 16.26 | 16.03 | 16.23 | 16.23 | qfq | 3,704,420 | 59,974,707 | 2.14% |
| 2026-04-07 | 15.73 | 15.93 | 15.62 | 15.89 | 15.89 | qfq | 2,431,160 | 38,512,695 | 1.21% |
| 2026-04-03 | 16.07 | 16.11 | 15.69 | 15.70 | 15.70 | qfq | 3,611,700 | 57,161,603 | -2.55% |
| 2026-04-02 | 16.34 | 16.40 | 16.07 | 16.11 | 16.11 | qfq | 4,324,725 | 70,031,734 | -1.89% |
| 2026-04-01 | 16.01 | 16.47 | 15.92 | 16.42 | 16.42 | qfq | 6,266,600 | 101,745,530 | 3.47% |
| 2026-03-31 | 16.14 | 16.24 | 15.86 | 15.87 | 15.87 | qfq | 3,947,300 | 63,288,738 | -1.67% |
| 2026-03-30 | 16.63 | 16.78 | 16.03 | 16.14 | 16.14 | qfq | 6,109,500 | 99,196,099 | 2.54% |
| 2026-03-27 | 15.42 | 15.79 | 15.30 | 15.74 | 15.74 | qfq | 3,943,320 | 61,477,573 | 1.81% |
| 2026-03-26 | 15.68 | 15.84 | 15.45 | 15.46 | 15.46 | qfq | 3,277,400 | 51,224,644 | -1.40% |
| 2026-03-25 | 15.64 | 15.76 | 15.59 | 15.68 | 15.68 | qfq | 3,366,875 | 52,799,091 | 0.51% |
| 2026-03-24 | 15.65 | 15.70 | 15.43 | 15.60 | 15.60 | qfq | 3,501,100 | 54,412,725 | 1.04% |
| 2026-03-23 | 16.08 | 16.19 | 15.37 | 15.44 | 15.44 | qfq | 6,265,520 | 98,136,007 | -4.81% |
| 2026-03-20 | 16.61 | 16.64 | 16.22 | 16.22 | 16.22 | qfq | 3,917,980 | 64,280,578 | -2.05% |
| 2026-03-19 | 16.72 | 16.79 | 16.50 | 16.56 | 16.56 | qfq | 4,003,700 | 66,453,145 | -1.55% |
| 2026-03-18 | 16.80 | 16.85 | 16.61 | 16.82 | 16.82 | qfq | 3,608,009 | 60,418,165 | 0.24% |
| 2026-03-17 | 16.85 | 17.11 | 16.76 | 16.78 | 16.78 | qfq | 5,153,112 | 87,152,651 | 0.00% |
| 2026-03-16 | 16.90 | 16.92 | 16.74 | 16.78 | 16.78 | qfq | 3,684,017 | 61,902,451 | -0.59% |
| 2026-03-13 | 16.90 | 16.98 | 16.83 | 16.88 | 16.88 | qfq | 3,563,154 | 60,165,837 | -0.30% |
| 2026-03-12 | 17.09 | 17.11 | 16.86 | 16.93 | 16.93 | qfq | 4,066,796 | 68,976,079 | -0.88% |
| 2026-03-11 | 17.10 | 17.27 | 17.01 | 17.08 | 17.08 | qfq | 3,819,100 | 65,372,128 | -0.12% |
| 2026-03-10 | 17.00 | 17.14 | 16.95 | 17.10 | 17.10 | qfq | 4,029,330 | 68,666,935 | 1.00% |
| 2026-03-09 | 17.03 | 17.04 | 16.79 | 16.93 | 16.93 | qfq | 4,364,645 | 73,721,871 | -1.28% |
| 2026-03-06 | 16.82 | 17.16 | 16.82 | 17.15 | 17.15 | qfq | 3,298,700 | 56,261,880 | 1.54% |
| 2026-03-05 | 16.94 | 17.02 | 16.77 | 16.89 | 16.89 | qfq | 3,756,030 | 63,406,133 | 0.96% |
| 2026-03-04 | 17.04 | 17.14 | 16.72 | 16.73 | 16.73 | qfq | 5,106,904 | 86,238,054 | -2.05% |
| 2026-03-03 | 17.31 | 17.43 | 17.02 | 17.08 | 17.08 | qfq | 6,345,524 | 108,854,788 | -1.10% |
| 2026-03-02 | 17.59 | 17.64 | 17.15 | 17.27 | 17.27 | qfq | 7,251,451 | 125,745,103 | -3.09% |
| 2026-02-27 | 17.91 | 17.94 | 17.78 | 17.82 | 17.82 | qfq | 4,809,242 | 85,739,929 | -0.50% |
| 2026-02-26 | 18.14 | 18.41 | 17.88 | 17.91 | 17.91 | qfq | 7,699,461 | 139,125,401 | -1.54% |
| 2026-02-25 | 18.02 | 18.44 | 18.01 | 18.19 | 18.19 | qfq | 6,240,980 | 114,004,718 | 1.22% |
| 2026-02-24 | 17.95 | 18.14 | 17.94 | 17.97 | 17.97 | qfq | 4,401,298 | 79,246,452 | 0.22% |
| 2026-02-13 | 18.30 | 18.43 | 17.93 | 17.93 | 17.93 | qfq | 5,422,501 | 98,529,288 | -2.29% |
| 2026-02-12 | 18.54 | 18.57 | 18.18 | 18.35 | 18.35 | qfq | 8,037,600 | 147,680,353 | -1.02% |
| 2026-02-11 | 18.13 | 18.61 | 18.05 | 18.54 | 18.54 | qfq | 10,515,358 | 193,817,001 | 2.71% |
| 2026-02-10 | 18.18 | 18.21 | 18.03 | 18.05 | 18.05 | qfq | 4,323,308 | 78,258,172 | -0.88% |
| 2026-02-09 | 18.24 | 18.30 | 18.13 | 18.21 | 18.21 | qfq | 4,949,770 | 89,990,414 | -0.11% |
| 2026-02-06 | 18.19 | 18.30 | 18.12 | 18.23 | 18.23 | qfq | 5,476,745 | 99,852,824 | 0.22% |
| 2026-02-05 | 18.10 | 18.24 | 18.01 | 18.19 | 18.19 | qfq | 5,469,200 | 99,249,526 | 0.28% |
| 2026-02-04 | 18.06 | 18.25 | 17.95 | 18.14 | 18.14 | qfq | 5,049,505 | 91,273,185 | -0.06% |
| 2026-02-03 | 17.84 | 18.18 | 17.79 | 18.15 | 18.15 | qfq | 6,158,948 | 111,380,222 | 2.43% |
| 2026-02-02 | 17.65 | 18.21 | 17.62 | 17.72 | 17.72 | qfq | 9,275,308 | 166,466,327 | 0.97% |
| 2026-01-30 | 17.92 | 18.00 | 17.55 | 17.55 | 17.55 | qfq | 9,402,238 | 166,433,674 | -2.66% |
| 2026-01-29 | 17.42 | 18.09 | 17.04 | 18.03 | 18.03 | qfq | 14,794,224 | 261,472,489 | 0.67% |
| 2026-01-28 | 18.20 | 18.27 | 17.91 | 17.91 | 17.91 | qfq | 9,238,930 | 166,773,602 | -1.81% |
| 2026-01-27 | 18.70 | 18.72 | 18.03 | 18.24 | 18.24 | qfq | 12,703,660 | 231,909,116 | -3.34% |
| 2026-01-26 | 18.90 | 19.24 | 18.70 | 18.87 | 18.87 | qfq | 16,027,050 | 303,078,817 | 0.64% |
| 2026-01-23 | 18.59 | 18.86 | 18.56 | 18.75 | 18.75 | qfq | 11,047,600 | 206,461,170 | 1.63% |
| 2026-01-22 | 18.55 | 18.56 | 18.36 | 18.45 | 18.45 | qfq | 6,479,275 | 119,472,878 | -0.16% |
| 2026-01-21 | 18.53 | 18.84 | 18.46 | 18.48 | 18.48 | qfq | 9,137,693 | 169,897,651 | -0.48% |
| 2026-01-20 | 18.55 | 18.73 | 18.41 | 18.57 | 18.57 | qfq | 6,967,975 | 129,154,747 | 0.49% |
| 2026-01-19 | 18.74 | 18.76 | 18.45 | 18.48 | 18.48 | qfq | 9,716,370 | 180,857,028 | -1.65% |
| 2026-01-16 | 19.07 | 19.26 | 18.78 | 18.79 | 18.79 | qfq | 13,093,300 | 247,800,048 | -1.42% |
| 2026-01-15 | 19.31 | 19.50 | 18.92 | 19.06 | 19.06 | qfq | 20,085,125 | 384,774,037 | -3.15% |
| 2026-01-14 | 19.35 | 20.32 | 19.15 | 19.68 | 19.68 | qfq | 34,267,773 | 676,048,995 | 0.46% |
| 2026-01-13 | 19.40 | 20.09 | 19.00 | 19.59 | 19.59 | qfq | 36,020,092 | 708,765,804 | 1.93% |
| 2026-01-12 | 18.89 | 19.50 | 18.89 | 19.22 | 19.22 | qfq | 26,643,968 | 512,267,748 | 3.06% |
| 2026-01-09 | 17.87 | 18.82 | 17.87 | 18.65 | 18.65 | qfq | 23,093,692 | 428,135,824 | 4.54% |
| 2026-01-08 | 17.44 | 18.02 | 17.42 | 17.84 | 17.84 | qfq | 10,715,098 | 190,778,880 | 2.12% |
| 2026-01-07 | 17.69 | 17.72 | 17.45 | 17.47 | 17.47 | qfq | 6,603,200 | 115,886,057 | -1.41% |
| 2026-01-06 | 17.69 | 17.82 | 17.57 | 17.72 | 17.72 | qfq | 9,522,013 | 168,401,448 | 0.00% |
| 2026-01-05 | 17.18 | 17.73 | 17.13 | 17.72 | 17.72 | qfq | 11,465,826 | 200,884,355 | 3.57% |
| 2025-12-31 | 17.14 | 17.24 | 17.07 | 17.11 | 17.11 | qfq | 4,317,282 | 74,046,464 | -0.12% |
| 2025-12-30 | 17.27 | 17.30 | 17.12 | 17.13 | 17.13 | qfq | 4,535,688 | 77,906,201 | -1.04% |
| 2025-12-29 | 17.33 | 17.49 | 17.26 | 17.31 | 17.31 | qfq | 4,585,605 | 79,519,919 | -0.75% |
| 2025-12-26 | 17.17 | 17.66 | 17.16 | 17.44 | 17.44 | qfq | 8,397,653 | 146,777,477 | 1.34% |
| 2025-12-25 | 17.10 | 17.26 | 17.09 | 17.21 | 17.21 | qfq | 4,147,097 | 71,330,757 | 0.41% |
| 2025-12-24 | 17.02 | 17.16 | 16.96 | 17.14 | 17.14 | qfq | 4,590,765 | 78,350,935 | 0.71% |
| 2025-12-23 | 17.35 | 17.36 | 16.96 | 17.02 | 17.02 | qfq | 7,623,952 | 130,546,580 | -2.24% |
| 2025-12-22 | 17.30 | 17.42 | 17.19 | 17.41 | 17.41 | qfq | 6,965,756 | 120,512,922 | 0.23% |
| 2025-12-19 | 17.60 | 17.60 | 17.20 | 17.37 | 17.37 | qfq | 13,685,169 | 237,789,922 | -2.31% |
| 2025-12-18 | 16.64 | 17.84 | 16.58 | 17.78 | 17.78 | qfq | 21,172,071 | 368,422,243 | 6.47% |
| 2025-12-17 | 16.54 | 16.90 | 16.46 | 16.70 | 16.70 | qfq | 6,950,017 | 115,758,168 | 0.91% |
| 2025-12-16 | 16.45 | 16.58 | 16.38 | 16.55 | 16.55 | qfq | 4,557,065 | 75,244,080 | 0.61% |
| 2025-12-15 | 16.46 | 16.58 | 16.40 | 16.45 | 16.45 | qfq | 3,504,835 | 57,729,196 | -0.42% |
| 2025-12-12 | 16.62 | 16.64 | 16.36 | 16.52 | 16.52 | qfq | 6,605,199 | 108,709,888 | -0.36% |
| 2025-12-11 | 16.87 | 16.94 | 16.57 | 16.58 | 16.58 | qfq | 5,228,471 | 87,392,427 | -1.72% |
| 2025-12-10 | 17.12 | 17.12 | 16.78 | 16.87 | 16.87 | qfq | 7,287,087 | 123,034,988 | -1.29% |
| 2025-12-09 | 17.35 | 17.39 | 17.07 | 17.09 | 17.09 | qfq | 4,693,681 | 80,823,252 | -1.33% |
| 2025-12-08 | 17.34 | 17.46 | 17.30 | 17.32 | 17.32 | qfq | 4,404,119 | 76,487,107 | -0.12% |
| 2025-12-05 | 17.33 | 17.36 | 16.99 | 17.34 | 17.34 | qfq | 5,452,014 | 93,558,529 | 0.06% |
| 2025-12-04 | 17.62 | 17.63 | 17.18 | 17.33 | 17.33 | qfq | 5,961,499 | 103,238,726 | -1.59% |
| 2025-12-03 | 17.78 | 17.81 | 17.48 | 17.61 | 17.61 | qfq | 5,831,410 | 102,649,650 | -0.79% |
| 2025-12-02 | 17.88 | 17.88 | 17.73 | 17.75 | 17.75 | qfq | 3,036,400 | 53,951,387 | -0.73% |
| 2025-12-01 | 17.78 | 17.94 | 17.75 | 17.88 | 17.88 | qfq | 3,987,446 | 71,230,426 | 0.56% |
| 2025-11-28 | 17.88 | 17.88 | 17.68 | 17.78 | 17.78 | qfq | 2,689,100 | 47,781,768 | -0.39% |
| 2025-11-27 | 17.95 | 17.95 | 17.80 | 17.85 | 17.85 | qfq | 3,425,000 | 61,161,354 | -0.56% |
| 2025-11-26 | 17.78 | 18.09 | 17.74 | 17.95 | 17.95 | qfq | 8,114,558 | 145,431,457 | 0.96% |
| 2025-11-25 | 17.88 | 17.95 | 17.73 | 17.78 | 17.78 | qfq | 5,849,159 | 104,302,399 | -0.34% |
| 2025-11-24 | 17.78 | 17.88 | 17.65 | 17.84 | 17.84 | qfq | 3,286,600 | 58,393,247 | 0.56% |
| 2025-11-21 | 18.10 | 18.13 | 17.67 | 17.74 | 17.74 | qfq | 6,858,430 | 122,630,801 | -2.04% |
| 2025-11-20 | 18.21 | 18.28 | 18.08 | 18.11 | 18.11 | qfq | 4,215,541 | 76,523,650 | -0.33% |
| 2025-11-19 | 18.33 | 18.42 | 18.15 | 18.17 | 18.17 | qfq | 5,930,400 | 108,175,471 | -1.14% |
| 2025-11-18 | 18.58 | 18.58 | 18.36 | 18.38 | 18.38 | qfq | 5,206,321 | 96,069,923 | -0.97% |
| 2025-11-17 | 18.74 | 18.82 | 18.51 | 18.56 | 18.56 | qfq | 5,949,535 | 110,641,001 | -1.49% |
| 2025-11-14 | 18.65 | 19.05 | 18.63 | 18.84 | 18.84 | qfq | 9,522,302 | 180,220,340 | 0.80% |
| 2025-11-13 | 18.71 | 18.72 | 18.53 | 18.69 | 18.69 | qfq | 4,809,009 | 89,598,085 | 0.05% |
| 2025-11-12 | 18.57 | 18.78 | 18.57 | 18.68 | 18.68 | qfq | 5,347,095 | 99,979,965 | 0.43% |
| 2025-11-11 | 18.64 | 18.68 | 18.50 | 18.60 | 18.60 | qfq | 5,347,308 | 99,391,262 | -0.16% |
| 2025-11-10 | 18.37 | 18.64 | 18.30 | 18.63 | 18.63 | qfq | 7,233,137 | 133,978,728 | 1.47% |
| 2025-11-07 | 18.48 | 18.54 | 18.32 | 18.36 | 18.36 | qfq | 6,488,175 | 119,280,142 | -1.02% |
| 2025-11-06 | 18.57 | 18.69 | 18.36 | 18.55 | 18.55 | qfq | 8,143,408 | 150,775,873 | -0.43% |
| 2025-11-05 | 18.60 | 18.73 | 18.53 | 18.63 | 18.63 | qfq | 3,865,786 | 72,023,197 | 0.11% |
| 2025-11-04 | 18.93 | 18.96 | 18.55 | 18.61 | 18.61 | qfq | 7,202,500 | 134,690,372 | -1.64% |
| 2025-11-03 | 19.02 | 19.05 | 18.83 | 18.92 | 18.92 | qfq | 4,981,062 | 94,222,220 | -0.16% |
| 2025-10-31 | 18.80 | 19.02 | 18.71 | 18.95 | 18.95 | qfq | 6,313,712 | 119,425,018 | 0.64% |
| 2025-10-30 | 18.94 | 18.94 | 18.71 | 18.83 | 18.83 | qfq | 5,658,695 | 106,402,339 | -0.58% |
| 2025-10-29 | 19.00 | 19.04 | 18.88 | 18.94 | 18.94 | qfq | 5,413,783 | 102,419,427 | -0.89% |
| 2025-10-28 | 19.15 | 19.19 | 18.95 | 19.11 | 19.11 | qfq | 6,393,498 | 121,820,289 | -0.21% |
| 2025-10-27 | 19.18 | 19.22 | 19.13 | 19.15 | 19.15 | qfq | 3,939,870 | 75,494,468 | 0.10% |
| 2025-10-24 | 19.36 | 19.43 | 19.08 | 19.13 | 19.13 | qfq | 6,544,503 | 125,717,613 | -1.19% |
| 2025-10-23 | 19.29 | 19.42 | 18.96 | 19.36 | 19.36 | qfq | 5,742,502 | 110,144,809 | 0.47% |
| 2025-10-22 | 19.18 | 19.43 | 19.04 | 19.27 | 19.27 | qfq | 5,891,638 | 113,337,046 | 0.42% |
| 2025-10-21 | 19.09 | 19.24 | 19.01 | 19.19 | 19.19 | qfq | 3,639,300 | 69,706,771 | 0.31% |
| 2025-10-20 | 19.22 | 19.26 | 18.88 | 19.13 | 19.13 | qfq | 4,839,908 | 92,064,071 | 0.10% |
| 2025-10-17 | 19.50 | 19.59 | 19.05 | 19.11 | 19.11 | qfq | 6,259,117 | 120,622,195 | -1.75% |
| 2025-10-16 | 19.76 | 19.76 | 19.43 | 19.45 | 19.45 | qfq | 5,496,600 | 107,419,978 | -1.37% |
| 2025-10-15 | 19.70 | 19.75 | 19.51 | 19.72 | 19.72 | qfq | 4,682,755 | 92,006,491 | 0.10% |
| 2025-10-14 | 19.76 | 19.86 | 19.62 | 19.70 | 19.70 | qfq | 5,854,500 | 115,599,013 | -0.20% |
| 2025-10-13 | 19.84 | 19.84 | 19.61 | 19.74 | 19.74 | qfq | 6,871,553 | 135,536,712 | -1.50% |
| 2025-10-10 | 19.99 | 20.15 | 19.91 | 20.04 | 20.04 | qfq | 4,200,300 | 84,277,101 | 0.40% |
| 2025-10-09 | 19.99 | 20.01 | 19.82 | 19.96 | 19.96 | qfq | 3,964,386 | 79,016,740 | 0.15% |
| 2025-09-30 | 19.98 | 19.99 | 19.88 | 19.93 | 19.93 | qfq | 3,906,311 | 77,893,900 | -0.05% |
| 2025-09-29 | 20.15 | 20.16 | 19.84 | 19.94 | 19.94 | qfq | 5,395,166 | 107,527,935 | -0.94% |
| 2025-09-26 | 20.10 | 20.35 | 20.05 | 20.13 | 20.13 | qfq | 4,406,500 | 88,942,621 | -0.10% |
| 2025-09-25 | 20.25 | 20.29 | 20.09 | 20.15 | 20.15 | qfq | 5,823,421 | 117,570,937 | -0.69% |
| 2025-09-24 | 19.70 | 20.30 | 19.63 | 20.29 | 20.29 | qfq | 10,892,180 | 219,064,051 | 2.89% |
| 2025-09-23 | 20.08 | 20.08 | 19.50 | 19.72 | 19.72 | qfq | 9,517,396 | 187,525,192 | -1.79% |
| 2025-09-22 | 20.23 | 20.28 | 19.98 | 20.08 | 20.08 | qfq | 6,796,466 | 136,466,857 | -0.59% |
| 2025-09-19 | 20.37 | 20.44 | 20.12 | 20.20 | 20.20 | qfq | 8,117,558 | 164,201,365 | -0.93% |
| 2025-09-18 | 20.55 | 20.68 | 20.25 | 20.39 | 20.39 | qfq | 10,863,165 | 222,646,749 | -0.92% |
| 2025-09-17 | 20.68 | 20.68 | 20.52 | 20.58 | 20.58 | qfq | 6,757,600 | 138,994,825 | -0.48% |
| 2025-09-16 | 20.69 | 20.75 | 20.51 | 20.68 | 20.68 | qfq | 6,319,475 | 130,361,268 | 0.00% |
| 2025-09-15 | 20.81 | 20.88 | 20.63 | 20.68 | 20.68 | qfq | 7,361,400 | 152,391,871 | -0.67% |
| 2025-09-12 | 21.07 | 21.10 | 20.78 | 20.82 | 20.82 | qfq | 8,308,600 | 173,564,713 | -0.86% |
| 2025-09-11 | 21.03 | 21.07 | 20.79 | 21.00 | 21.00 | qfq | 10,823,000 | 226,197,415 | -0.33% |
| 2025-09-10 | 21.06 | 21.17 | 20.99 | 21.07 | 21.07 | qfq | 7,869,700 | 165,753,629 | -0.43% |
| 2025-09-09 | 21.47 | 21.47 | 20.97 | 21.16 | 21.16 | qfq | 13,303,368 | 281,748,299 | -1.35% |
| 2025-09-08 | 20.54 | 21.64 | 20.51 | 21.45 | 21.45 | qfq | 30,109,696 | 642,009,159 | 4.53% |
| 2025-09-05 | 20.38 | 20.54 | 20.27 | 20.52 | 20.52 | qfq | 7,811,944 | 159,344,477 | 0.69% |
| 2025-09-04 | 20.39 | 20.53 | 20.20 | 20.38 | 20.38 | qfq | 9,279,668 | 189,137,113 | -0.05% |
| 2025-09-03 | 20.74 | 20.77 | 20.33 | 20.39 | 20.39 | qfq | 10,830,560 | 221,977,643 | -1.59% |
| 2025-09-02 | 20.95 | 21.00 | 20.61 | 20.72 | 20.72 | qfq | 11,215,469 | 232,770,646 | -1.15% |
| 2025-09-01 | 20.95 | 21.16 | 20.81 | 20.96 | 20.96 | qfq | 13,210,049 | 276,822,701 | 0.05% |
| 2025-08-29 | 21.20 | 21.20 | 20.84 | 20.95 | 20.95 | qfq | 11,751,213 | 246,095,108 | 0.00% |
| 2025-08-28 | 21.25 | 21.58 | 20.61 | 20.95 | 20.95 | qfq | 18,629,174 | 392,108,701 | -0.38% |
| 2025-08-27 | 21.46 | 21.83 | 21.01 | 21.03 | 21.03 | qfq | 17,621,649 | 376,820,136 | -2.09% |
| 2025-08-26 | 21.25 | 21.64 | 21.10 | 21.48 | 21.48 | qfq | 14,938,952 | 320,092,457 | 1.03% |
| 2025-08-25 | 21.17 | 21.41 | 21.04 | 21.26 | 21.26 | qfq | 16,915,561 | 358,905,017 | 0.71% |
| 2025-08-22 | 21.12 | 21.15 | 20.97 | 21.11 | 21.11 | qfq | 11,291,939 | 237,455,759 | 0.09% |
| 2025-08-21 | 20.99 | 21.17 | 20.92 | 21.09 | 21.09 | qfq | 13,315,805 | 280,976,926 | 0.43% |
| 2025-08-20 | 20.95 | 21.00 | 20.74 | 21.00 | 21.00 | qfq | 11,085,549 | 231,121,462 | 0.19% |
| 2025-08-19 | 21.08 | 21.19 | 20.88 | 20.96 | 20.96 | qfq | 14,750,238 | 310,596,150 | -0.29% |
| 2025-08-18 | 20.89 | 21.04 | 20.74 | 21.02 | 21.02 | qfq | 14,666,093 | 307,100,359 | 0.82% |
| 2025-08-15 | 20.78 | 20.88 | 20.70 | 20.85 | 20.85 | qfq | 8,775,875 | 182,669,170 | 0.34% |
| 2025-08-14 | 21.10 | 21.14 | 20.62 | 20.78 | 20.78 | qfq | 12,894,200 | 268,826,927 | -1.38% |
| 2025-08-13 | 21.10 | 21.16 | 20.91 | 21.07 | 21.07 | qfq | 11,002,268 | 231,423,720 | -0.05% |
| 2025-08-12 | 20.99 | 21.37 | 20.95 | 21.08 | 21.08 | qfq | 12,215,417 | 258,679,523 | 0.24% |
| 2025-08-11 | 20.88 | 21.08 | 20.83 | 21.03 | 21.03 | qfq | 8,446,200 | 177,064,903 | 0.72% |
| 2025-08-08 | 21.08 | 21.14 | 20.75 | 20.88 | 20.88 | qfq | 11,548,779 | 241,593,915 | -0.62% |
| 2025-08-07 | 20.91 | 21.25 | 20.88 | 21.01 | 21.01 | qfq | 11,608,927 | 244,474,189 | 0.29% |
| 2025-08-06 | 21.09 | 21.09 | 20.86 | 20.95 | 20.95 | qfq | 12,767,812 | 267,011,769 | -0.57% |
| 2025-08-05 | 21.12 | 21.20 | 20.96 | 21.07 | 21.07 | qfq | 8,875,300 | 186,631,100 | -0.19% |
| 2025-08-04 | 20.99 | 21.19 | 20.77 | 21.11 | 21.11 | qfq | 8,301,700 | 174,223,938 | 0.09% |
| 2025-08-01 | 20.88 | 21.49 | 20.83 | 21.09 | 21.09 | qfq | 11,225,798 | 237,803,379 | 0.91% |
| 2025-07-31 | 21.22 | 21.30 | 20.83 | 20.90 | 20.90 | qfq | 14,502,300 | 304,907,196 | -1.51% |
| 2025-07-30 | 21.10 | 21.43 | 20.90 | 21.22 | 21.22 | qfq | 14,997,886 | 318,045,342 | -1.03% |
| 2025-07-29 | 22.75 | 22.75 | 20.60 | 21.44 | 21.44 | qfq | 38,018,054 | 801,666,190 | -6.62% |
| 2025-07-28 | 23.40 | 23.46 | 22.96 | 22.96 | 22.96 | qfq | 6,906,701 | 159,619,950 | -2.13% |
| 2025-07-25 | 22.85 | 23.96 | 22.70 | 23.46 | 23.46 | qfq | 12,109,967 | 284,053,860 | 2.67% |
| 2025-07-24 | 22.30 | 22.87 | 22.30 | 22.85 | 22.85 | qfq | 6,939,200 | 157,089,926 | 2.37% |
| 2025-07-23 | 22.39 | 22.65 | 22.25 | 22.32 | 22.32 | qfq | 6,288,406 | 141,361,617 | -0.31% |
| 2025-07-22 | 22.21 | 22.44 | 22.16 | 22.39 | 22.39 | qfq | 5,452,199 | 121,601,612 | 0.72% |
| 2025-07-21 | 22.30 | 22.40 | 22.02 | 22.23 | 22.23 | qfq | 5,923,700 | 131,698,506 | -0.40% |
| 2025-07-18 | 22.40 | 22.47 | 22.11 | 22.32 | 22.32 | qfq | 4,628,100 | 102,896,710 | -0.18% |
| 2025-07-17 | 22.43 | 22.49 | 22.08 | 22.36 | 22.36 | qfq | 5,613,742 | 125,026,043 | -0.31% |
| 2025-07-16 | 22.15 | 22.75 | 22.15 | 22.43 | 22.43 | qfq | 4,310,073 | 96,755,495 | 1.08% |
| 2025-07-15 | 22.00 | 22.25 | 21.80 | 22.19 | 22.19 | qfq | 4,882,500 | 107,386,618 | 0.50% |
| 2025-07-14 | 22.58 | 22.66 | 21.66 | 22.08 | 22.08 | qfq | 7,168,600 | 157,556,847 | -2.52% |
| 2025-07-11 | 22.58 | 22.79 | 22.42 | 22.65 | 22.65 | qfq | 4,203,146 | 94,997,724 | 0.04% |
| 2025-07-10 | 22.17 | 22.79 | 22.00 | 22.64 | 22.64 | qfq | 5,800,412 | 130,752,874 | 1.75% |
| 2025-07-09 | 22.08 | 22.36 | 21.92 | 22.25 | 22.25 | qfq | 4,024,200 | 89,443,373 | 1.14% |
| 2025-07-08 | 21.92 | 22.14 | 21.77 | 22.00 | 22.00 | qfq | 3,535,700 | 77,714,846 | 0.41% |
| 2025-07-07 | 22.30 | 22.51 | 21.85 | 21.91 | 21.91 | qfq | 4,374,500 | 96,660,788 | -1.66% |
| 2025-07-04 | 22.01 | 22.63 | 22.00 | 22.28 | 22.28 | qfq | 5,551,670 | 124,424,531 | 1.27% |
| 2025-07-03 | 22.19 | 22.30 | 21.92 | 22.00 | 22.00 | qfq | 5,508,119 | 121,537,903 | -0.90% |
| 2025-07-02 | 22.33 | 22.50 | 22.03 | 22.20 | 22.20 | qfq | 2,772,285 | 61,520,505 | -0.94% |
| 2025-07-01 | 22.47 | 22.75 | 22.28 | 22.41 | 22.41 | qfq | 4,686,118 | 105,217,291 | -0.80% |
| 2025-06-30 | 21.90 | 22.70 | 21.75 | 22.59 | 22.59 | qfq | 7,513,378 | 167,951,903 | 3.34% |
| 2025-06-27 | 21.71 | 22.23 | 21.68 | 21.86 | 21.86 | qfq | 4,486,300 | 98,594,960 | 0.60% |
| 2025-06-26 | 22.20 | 22.20 | 21.70 | 21.73 | 21.73 | qfq | 4,127,100 | 90,240,344 | -2.12% |
| 2025-06-25 | 21.50 | 22.60 | 21.50 | 22.20 | 22.20 | qfq | 7,460,147 | 165,053,408 | 3.45% |
| 2025-06-24 | 21.35 | 21.54 | 21.22 | 21.46 | 21.46 | qfq | 2,793,300 | 59,774,144 | 0.99% |
| 2025-06-23 | 20.99 | 21.34 | 20.72 | 21.25 | 21.25 | qfq | 3,747,145 | 78,991,598 | 1.34% |
| 2025-06-20 | 21.16 | 21.22 | 20.92 | 20.97 | 20.97 | qfq | 3,569,100 | 75,199,089 | -0.99% |
| 2025-06-19 | 21.71 | 21.77 | 20.98 | 21.18 | 21.18 | qfq | 5,446,900 | 115,888,390 | -2.44% |
| 2025-06-18 | 22.20 | 22.20 | 21.41 | 21.71 | 21.71 | qfq | 7,224,400 | 156,455,171 | -2.03% |
| 2025-06-17 | 22.72 | 23.13 | 22.08 | 22.16 | 22.16 | qfq | 6,756,694 | 152,637,529 | -2.29% |
| 2025-06-16 | 22.30 | 23.00 | 22.12 | 22.68 | 22.68 | qfq | 7,173,570 | 162,175,030 | 1.30% |
| 2025-06-13 | 22.30 | 22.95 | 22.13 | 22.39 | 22.39 | qfq | 8,009,960 | 180,172,409 | -0.93% |
| 2025-06-12 | 22.55 | 22.75 | 22.30 | 22.60 | 22.38 | qfq | 4,747,202 | 106,888,966 | 0.49% |
| 2025-06-11 | 21.61 | 23.00 | 21.61 | 22.49 | 22.28 | qfq | 11,991,061 | 268,943,477 | 4.27% |
| 2025-06-10 | 21.75 | 21.86 | 21.40 | 21.57 | 21.36 | qfq | 4,934,061 | 106,301,958 | -0.87% |
| 2025-06-09 | 20.93 | 22.09 | 20.92 | 21.76 | 21.55 | qfq | 7,634,827 | 164,825,386 | 3.97% |
| 2025-06-06 | 21.13 | 21.29 | 20.89 | 20.93 | 20.73 | qfq | 3,037,900 | 63,849,487 | -0.99% |
| 2025-06-05 | 21.30 | 21.35 | 20.93 | 21.14 | 20.94 | qfq | 3,423,220 | 72,220,112 | -0.98% |
| 2025-06-04 | 21.33 | 21.45 | 20.42 | 21.35 | 21.15 | qfq | 7,313,205 | 153,804,519 | 0.28% |
| 2025-06-03 | 21.16 | 21.48 | 21.05 | 21.29 | 21.09 | qfq | 3,760,237 | 79,788,046 | -0.28% |
| 2025-05-30 | 21.40 | 21.56 | 21.26 | 21.35 | 21.15 | qfq | 2,788,200 | 59,490,759 | -0.61% |
| 2025-05-29 | 21.00 | 21.50 | 20.94 | 21.48 | 21.28 | qfq | 3,263,368 | 69,577,550 | 2.63% |
| 2025-05-28 | 21.10 | 21.20 | 20.86 | 20.93 | 20.73 | qfq | 1,925,520 | 40,403,267 | -1.18% |
| 2025-05-27 | 21.15 | 21.22 | 20.97 | 21.18 | 20.98 | qfq | 1,911,000 | 40,331,243 | 0.28% |
| 2025-05-26 | 21.14 | 21.26 | 20.95 | 21.12 | 20.92 | qfq | 2,322,700 | 49,022,582 | -0.09% |
| 2025-05-23 | 21.43 | 21.61 | 21.11 | 21.14 | 20.94 | qfq | 3,994,410 | 85,339,168 | -1.54% |
| 2025-05-22 | 21.85 | 22.06 | 21.43 | 21.47 | 21.27 | qfq | 4,655,600 | 101,161,427 | -1.83% |
| 2025-05-21 | 21.50 | 22.19 | 21.35 | 21.87 | 21.66 | qfq | 5,381,061 | 117,847,207 | 1.67% |
| 2025-05-20 | 21.40 | 21.63 | 21.32 | 21.51 | 21.30 | qfq | 3,202,483 | 68,759,699 | 0.23% |
| 2025-05-19 | 21.69 | 21.70 | 21.16 | 21.46 | 21.26 | qfq | 2,791,544 | 59,592,477 | -0.65% |
| 2025-05-16 | 21.61 | 21.77 | 21.50 | 21.60 | 21.39 | qfq | 2,627,605 | 56,898,985 | -0.05% |
| 2025-05-15 | 22.06 | 22.07 | 21.60 | 21.61 | 21.40 | qfq | 3,086,275 | 67,223,546 | -2.00% |
| 2025-05-14 | 22.34 | 22.44 | 21.93 | 22.05 | 21.84 | qfq | 3,324,700 | 73,426,835 | -1.83% |
| 2025-05-13 | 22.15 | 22.59 | 22.08 | 22.46 | 22.25 | qfq | 7,223,720 | 161,955,651 | 2.09% |
| 2025-05-12 | 21.46 | 22.18 | 21.44 | 22.00 | 21.79 | qfq | 6,416,424 | 140,185,665 | 3.04% |
| 2025-05-09 | 21.53 | 21.60 | 21.06 | 21.35 | 21.15 | qfq | 5,007,804 | 106,910,821 | -0.88% |
| 2025-05-08 | 21.15 | 21.69 | 21.05 | 21.54 | 21.33 | qfq | 6,015,432 | 128,408,288 | 1.70% |
| 2025-05-07 | 21.54 | 21.98 | 21.03 | 21.18 | 20.98 | qfq | 6,900,300 | 148,671,585 | -0.42% |
| 2025-05-06 | 20.86 | 21.74 | 20.77 | 21.27 | 21.07 | qfq | 12,342,339 | 262,719,991 | 2.95% |
| 2025-04-30 | 20.59 | 21.01 | 20.51 | 20.66 | 20.46 | qfq | 6,262,700 | 130,257,546 | 0.19% |
| 2025-04-29 | 21.11 | 21.15 | 19.89 | 20.62 | 20.42 | qfq | 9,572,100 | 195,852,671 | -5.20% |
| 2025-04-28 | 21.70 | 22.02 | 21.40 | 21.75 | 21.54 | qfq | 4,973,210 | 107,999,322 | -0.46% |
| 2025-04-25 | 21.97 | 22.14 | 21.58 | 21.85 | 21.64 | qfq | 3,951,233 | 86,499,602 | -0.36% |
| 2025-04-24 | 22.27 | 22.32 | 21.77 | 21.93 | 21.72 | qfq | 4,709,600 | 103,582,453 | -1.53% |
| 2025-04-23 | 22.50 | 22.65 | 22.02 | 22.27 | 22.06 | qfq | 7,198,700 | 160,192,366 | -1.11% |
| 2025-04-22 | 21.97 | 23.26 | 21.70 | 22.52 | 22.31 | qfq | 15,283,210 | 345,680,703 | 2.93% |
| 2025-04-21 | 21.20 | 22.50 | 20.76 | 21.88 | 21.67 | qfq | 15,763,273 | 341,621,310 | 8.32% |
| 2025-04-18 | 20.34 | 20.45 | 20.09 | 20.20 | 20.01 | qfq | 2,087,399 | 42,237,195 | -0.39% |
| 2025-04-17 | 20.30 | 20.53 | 20.23 | 20.28 | 20.09 | qfq | 2,461,575 | 50,201,023 | -0.54% |
| 2025-04-16 | 20.73 | 20.73 | 20.18 | 20.39 | 20.20 | qfq | 4,051,300 | 82,600,974 | -1.64% |
| 2025-04-15 | 21.02 | 21.04 | 20.61 | 20.73 | 20.53 | qfq | 5,486,842 | 113,890,465 | -1.66% |
| 2025-04-14 | 21.09 | 21.23 | 20.85 | 21.08 | 20.88 | qfq | 5,976,356 | 125,703,212 | 0.86% |
| 2025-04-11 | 21.00 | 21.31 | 20.63 | 20.90 | 20.70 | qfq | 6,025,679 | 126,202,602 | -0.43% |
| 2025-04-10 | 20.94 | 21.70 | 20.77 | 20.99 | 20.79 | qfq | 7,787,479 | 164,937,238 | 1.75% |
| 2025-04-09 | 20.30 | 20.78 | 19.71 | 20.63 | 20.43 | qfq | 7,344,258 | 149,406,384 | -0.19% |
| 2025-04-08 | 19.90 | 21.66 | 19.90 | 20.67 | 20.47 | qfq | 14,663,000 | 301,088,675 | 2.84% |
| 2025-04-07 | 23.50 | 23.63 | 19.32 | 20.10 | 19.91 | qfq | 10,613,794 | 225,676,981 | -16.67% |
| 2025-04-03 | 23.91 | 24.47 | 23.83 | 24.12 | 23.89 | qfq | 3,479,899 | 83,891,920 | 0.46% |
| 2025-04-02 | 24.18 | 24.33 | 23.77 | 24.01 | 23.78 | qfq | 3,469,925 | 83,335,618 | -0.50% |
| 2025-04-01 | 23.82 | 24.64 | 23.75 | 24.13 | 23.90 | qfq | 6,851,500 | 166,620,211 | 1.43% |
| 2025-03-31 | 23.71 | 24.56 | 23.56 | 23.79 | 23.56 | qfq | 4,918,347 | 118,110,587 | -0.13% |
| 2025-03-28 | 24.13 | 24.34 | 23.70 | 23.82 | 23.59 | qfq | 3,618,953 | 86,875,946 | -1.77% |
| 2025-03-27 | 23.50 | 24.31 | 23.23 | 24.25 | 24.02 | qfq | 5,945,172 | 142,519,937 | 2.84% |
| 2025-03-26 | 23.77 | 23.82 | 23.57 | 23.58 | 23.36 | qfq | 2,572,100 | 60,849,336 | -0.67% |
| 2025-03-25 | 23.48 | 23.76 | 23.32 | 23.74 | 23.51 | qfq | 2,333,600 | 55,007,415 | 1.06% |
| 2025-03-24 | 23.80 | 23.80 | 23.22 | 23.49 | 23.27 | qfq | 5,088,408 | 119,650,687 | -1.34% |
| 2025-03-21 | 24.03 | 24.15 | 23.76 | 23.81 | 23.58 | qfq | 4,418,220 | 105,490,452 | -1.04% |
| 2025-03-20 | 24.48 | 24.57 | 24.00 | 24.06 | 23.83 | qfq | 5,141,100 | 124,414,975 | -2.23% |
| 2025-03-19 | 24.44 | 24.80 | 24.30 | 24.61 | 24.38 | qfq | 4,552,056 | 112,209,336 | 0.29% |
| 2025-03-18 | 24.48 | 24.80 | 24.32 | 24.54 | 24.31 | qfq | 4,503,910 | 110,621,629 | 0.25% |
| 2025-03-17 | 24.59 | 24.78 | 24.34 | 24.48 | 24.25 | qfq | 3,761,007 | 92,028,537 | -0.45% |
| 2025-03-14 | 24.05 | 24.59 | 23.95 | 24.59 | 24.36 | qfq | 6,009,522 | 146,828,570 | 2.72% |
| 2025-03-13 | 24.61 | 24.65 | 23.75 | 23.94 | 23.71 | qfq | 6,775,444 | 162,885,299 | -2.76% |
| 2025-03-12 | 25.06 | 25.08 | 24.52 | 24.62 | 24.39 | qfq | 6,158,704 | 152,053,272 | -1.76% |
| 2025-03-11 | 24.59 | 25.21 | 24.45 | 25.06 | 24.82 | qfq | 6,586,894 | 164,115,040 | 0.20% |
| 2025-03-10 | 24.92 | 25.45 | 24.33 | 25.01 | 24.77 | qfq | 9,522,436 | 236,280,644 | 3.01% |
| 2025-03-07 | 24.70 | 24.79 | 24.15 | 24.28 | 24.05 | qfq | 5,378,950 | 131,431,175 | -2.06% |
| 2025-03-06 | 24.35 | 24.96 | 24.11 | 24.79 | 24.55 | qfq | 7,090,198 | 175,192,050 | 2.02% |
| 2025-03-05 | 24.75 | 24.77 | 24.00 | 24.30 | 24.07 | qfq | 7,350,150 | 178,169,926 | -1.74% |
| 2025-03-04 | 24.45 | 24.96 | 24.29 | 24.73 | 24.49 | qfq | 4,851,660 | 119,646,452 | 0.24% |
| 2025-03-03 | 24.27 | 25.15 | 24.20 | 24.67 | 24.43 | qfq | 6,423,800 | 159,091,172 | 1.65% |
| 2025-02-28 | 25.13 | 25.35 | 24.10 | 24.27 | 24.04 | qfq | 8,540,912 | 209,890,005 | -3.80% |
| 2025-02-27 | 25.44 | 25.45 | 24.71 | 25.23 | 24.99 | qfq | 7,040,521 | 176,577,980 | -0.79% |
| 2025-02-26 | 24.66 | 25.46 | 24.22 | 25.43 | 25.19 | qfq | 9,908,921 | 247,144,125 | 3.12% |
| 2025-02-25 | 24.87 | 25.15 | 24.40 | 24.66 | 24.42 | qfq | 9,554,517 | 236,526,000 | -2.61% |
| 2025-02-24 | 25.67 | 25.82 | 25.16 | 25.32 | 25.08 | qfq | 10,658,300 | 271,399,039 | -1.94% |
| 2025-02-21 | 25.61 | 26.21 | 25.03 | 25.82 | 25.57 | qfq | 12,945,981 | 331,396,068 | 1.45% |
| 2025-02-20 | 25.30 | 26.16 | 25.16 | 25.45 | 25.21 | qfq | 15,167,166 | 387,966,171 | 1.31% |
| 2025-02-19 | 25.04 | 25.42 | 24.51 | 25.12 | 24.88 | qfq | 14,338,378 | 357,965,840 | -0.08% |
| 2025-02-18 | 26.63 | 26.63 | 24.83 | 25.14 | 24.90 | qfq | 17,021,375 | 434,889,392 | -6.44% |
| 2025-02-17 | 27.02 | 27.69 | 26.28 | 26.87 | 26.61 | qfq | 26,905,647 | 727,177,648 | 1.63% |
| 2025-02-14 | 23.39 | 27.21 | 23.39 | 26.44 | 26.19 | qfq | 31,355,168 | 807,775,926 | 13.04% |
| 2025-02-13 | 23.33 | 23.54 | 23.15 | 23.39 | 23.17 | qfq | 5,791,500 | 135,312,210 | 0.26% |
| 2025-02-12 | 23.35 | 23.43 | 22.94 | 23.33 | 23.11 | qfq | 4,928,800 | 114,328,817 | 0.21% |
| 2025-02-11 | 23.87 | 23.91 | 23.10 | 23.28 | 23.06 | qfq | 4,693,300 | 109,582,759 | -1.69% |
| 2025-02-10 | 23.39 | 23.93 | 23.08 | 23.68 | 23.45 | qfq | 8,464,143 | 199,918,376 | 1.41% |
| 2025-02-07 | 22.51 | 23.77 | 22.51 | 23.35 | 23.13 | qfq | 8,592,726 | 199,806,191 | 3.18% |
| 2025-02-06 | 22.52 | 22.70 | 21.95 | 22.63 | 22.41 | qfq | 6,086,527 | 136,093,339 | 0.94% |
| 2025-02-05 | 22.59 | 22.64 | 22.29 | 22.42 | 22.21 | qfq | 2,872,774 | 64,434,189 | 0.49% |
| 2025-01-27 | 22.65 | 22.88 | 22.31 | 22.31 | 22.10 | qfq | 2,323,379 | 52,454,901 | -1.06% |
| 2025-01-24 | 22.34 | 22.63 | 22.22 | 22.55 | 22.33 | qfq | 3,367,800 | 75,758,890 | 0.89% |
| 2025-01-23 | 22.58 | 22.93 | 22.30 | 22.35 | 22.14 | qfq | 4,393,300 | 99,418,842 | 0.18% |
| 2025-01-22 | 22.72 | 22.81 | 21.96 | 22.31 | 22.10 | qfq | 6,024,394 | 134,136,199 | -2.32% |
| 2025-01-21 | 23.40 | 23.49 | 22.71 | 22.84 | 22.62 | qfq | 4,908,002 | 112,243,262 | -2.06% |
| 2025-01-20 | 23.71 | 24.00 | 23.21 | 23.32 | 23.10 | qfq | 3,691,800 | 86,765,391 | -1.31% |
| 2025-01-17 | 23.33 | 23.80 | 23.08 | 23.63 | 23.40 | qfq | 3,024,603 | 71,042,388 | 1.42% |
| 2025-01-16 | 22.77 | 23.50 | 22.73 | 23.30 | 23.08 | qfq | 6,696,100 | 155,631,186 | 2.46% |
| 2025-01-15 | 23.31 | 23.35 | 22.60 | 22.74 | 22.52 | qfq | 4,741,123 | 108,176,307 | -2.57% |
| 2025-01-14 | 22.82 | 23.35 | 22.64 | 23.34 | 23.12 | qfq | 5,069,177 | 116,941,247 | 2.28% |
| 2025-01-13 | 22.48 | 22.88 | 22.25 | 22.82 | 22.60 | qfq | 3,396,599 | 76,890,750 | 0.97% |
| 2025-01-10 | 23.11 | 23.35 | 22.52 | 22.60 | 22.38 | qfq | 3,463,720 | 79,377,207 | -2.25% |
| 2025-01-09 | 23.21 | 23.36 | 22.84 | 23.12 | 22.90 | qfq | 3,276,780 | 75,856,124 | -0.86% |
| 2025-01-08 | 23.41 | 23.75 | 22.79 | 23.32 | 23.10 | qfq | 4,207,697 | 97,505,529 | -0.21% |
| 2025-01-07 | 23.83 | 24.00 | 23.18 | 23.37 | 23.15 | qfq | 4,022,289 | 94,331,466 | -1.85% |
| 2025-01-06 | 24.02 | 24.55 | 23.63 | 23.81 | 23.58 | qfq | 3,336,423 | 80,296,637 | -1.29% |
| 2025-01-03 | 25.19 | 25.39 | 24.02 | 24.12 | 23.89 | qfq | 5,198,367 | 128,187,365 | -4.63% |
| 2025-01-02 | 25.66 | 25.90 | 24.96 | 25.29 | 25.05 | qfq | 5,626,725 | 142,550,645 | -2.01% |
| 2024-12-31 | 25.55 | 26.40 | 25.32 | 25.81 | 25.56 | qfq | 6,492,749 | 169,016,603 | 1.61% |
| 2024-12-30 | 26.00 | 26.10 | 25.30 | 25.40 | 25.16 | qfq | 4,442,600 | 113,837,501 | -2.01% |
| 2024-12-27 | 25.80 | 26.68 | 25.80 | 25.92 | 25.67 | qfq | 6,684,218 | 174,677,462 | 0.82% |
| 2024-12-26 | 25.73 | 26.06 | 25.41 | 25.71 | 25.46 | qfq | 3,964,000 | 101,965,018 | -0.43% |
| 2024-12-25 | 26.16 | 26.36 | 25.28 | 25.82 | 25.57 | qfq | 4,827,029 | 123,621,355 | -1.22% |
| 2024-12-24 | 25.82 | 26.16 | 25.64 | 26.14 | 25.89 | qfq | 3,789,300 | 98,113,556 | 1.55% |
| 2024-12-23 | 26.75 | 26.92 | 25.68 | 25.74 | 25.49 | qfq | 7,200,481 | 187,725,397 | -3.85% |
| 2024-12-20 | 26.28 | 27.44 | 26.16 | 26.77 | 26.51 | qfq | 10,304,502 | 276,811,117 | 1.86% |
| 2024-12-19 | 27.70 | 29.15 | 25.95 | 26.28 | 26.03 | qfq | 20,599,857 | 558,923,620 | -5.81% |
| 2024-12-18 | 27.71 | 28.26 | 27.25 | 27.90 | 27.63 | qfq | 8,013,200 | 222,220,729 | 0.90% |
| 2024-12-17 | 27.00 | 29.15 | 26.80 | 27.65 | 27.39 | qfq | 15,814,047 | 445,095,130 | 2.37% |
| 2024-12-16 | 26.93 | 27.40 | 26.09 | 27.01 | 26.75 | qfq | 10,315,223 | 276,350,271 | -0.55% |
| 2024-12-13 | 26.79 | 27.60 | 26.35 | 27.16 | 26.90 | qfq | 13,753,938 | 373,222,805 | 1.04% |
| 2024-12-12 | 25.08 | 26.99 | 24.91 | 26.88 | 26.62 | qfq | 15,038,645 | 393,342,752 | 6.79% |
| 2024-12-11 | 25.26 | 25.55 | 25.01 | 25.17 | 24.93 | qfq | 6,115,600 | 154,396,460 | -0.47% |
| 2024-12-10 | 25.80 | 26.10 | 25.18 | 25.29 | 25.05 | qfq | 10,000,995 | 256,448,945 | 0.72% |
| 2024-12-09 | 26.45 | 26.52 | 24.99 | 25.11 | 24.87 | qfq | 10,027,500 | 256,400,835 | -4.63% |
| 2024-12-06 | 26.78 | 27.18 | 26.11 | 26.33 | 26.08 | qfq | 7,782,400 | 206,130,280 | -2.59% |
| 2024-12-05 | 27.40 | 27.62 | 26.57 | 27.03 | 26.77 | qfq | 7,245,580 | 195,503,009 | -0.81% |
| 2024-12-04 | 28.16 | 28.80 | 26.97 | 27.25 | 26.99 | qfq | 18,493,646 | 514,946,051 | 2.21% |
| 2024-12-03 | 26.45 | 26.94 | 25.93 | 26.66 | 26.41 | qfq | 7,069,899 | 187,168,631 | 0.45% |
| 2024-12-02 | 26.21 | 27.38 | 25.30 | 26.54 | 26.29 | qfq | 10,988,503 | 291,657,314 | 1.80% |
| 2024-11-29 | 24.49 | 26.25 | 24.36 | 26.07 | 25.82 | qfq | 10,575,472 | 270,780,732 | 7.06% |
| 2024-11-28 | 24.34 | 24.60 | 23.93 | 24.35 | 24.12 | qfq | 4,802,452 | 116,788,217 | 0.08% |
| 2024-11-27 | 23.33 | 24.35 | 23.23 | 24.33 | 24.10 | qfq | 6,408,367 | 152,873,629 | 3.89% |
| 2024-11-26 | 23.40 | 24.10 | 23.20 | 23.42 | 23.20 | qfq | 4,085,098 | 96,279,610 | -0.04% |
| 2024-11-25 | 23.36 | 23.75 | 22.90 | 23.43 | 23.21 | qfq | 4,145,140 | 96,543,854 | 0.60% |
| 2024-11-22 | 24.68 | 24.68 | 23.25 | 23.29 | 23.07 | qfq | 5,964,762 | 142,316,588 | -5.56% |
| 2024-11-21 | 25.33 | 25.50 | 24.41 | 24.66 | 24.42 | qfq | 4,713,441 | 117,167,014 | -2.61% |
| 2024-11-20 | 24.95 | 25.40 | 24.75 | 25.32 | 25.08 | qfq | 5,247,400 | 131,478,845 | 1.28% |
| 2024-11-19 | 24.22 | 25.08 | 24.08 | 25.00 | 24.76 | qfq | 5,153,100 | 127,159,136 | 4.17% |
| 2024-11-18 | 25.87 | 25.98 | 23.81 | 24.00 | 23.77 | qfq | 8,006,740 | 198,219,837 | -6.72% |
| 2024-11-15 | 26.25 | 26.48 | 25.71 | 25.73 | 25.48 | qfq | 3,512,556 | 91,638,863 | -2.13% |
| 2024-11-14 | 27.28 | 27.42 | 26.16 | 26.29 | 26.04 | qfq | 4,630,700 | 123,343,701 | -3.91% |
| 2024-11-13 | 27.42 | 27.74 | 26.72 | 27.36 | 27.10 | qfq | 5,906,482 | 160,845,920 | -0.40% |
| 2024-11-12 | 27.33 | 28.25 | 27.13 | 27.47 | 27.21 | qfq | 7,925,017 | 219,695,014 | 1.25% |
| 2024-11-11 | 26.89 | 27.37 | 26.52 | 27.13 | 26.87 | qfq | 5,092,160 | 136,917,679 | 0.04% |
| 2024-11-08 | 27.30 | 27.97 | 26.88 | 27.12 | 26.86 | qfq | 7,531,336 | 206,708,608 | 0.07% |
| 2024-11-07 | 26.31 | 27.13 | 26.12 | 27.10 | 26.84 | qfq | 4,571,517 | 122,457,972 | 3.08% |
| 2024-11-06 | 26.60 | 26.79 | 26.10 | 26.29 | 26.04 | qfq | 4,568,200 | 120,685,360 | -1.13% |
| 2024-11-05 | 26.08 | 26.69 | 25.72 | 26.59 | 26.34 | qfq | 5,954,974 | 156,977,006 | 2.19% |
| 2024-11-04 | 25.73 | 26.18 | 25.50 | 26.02 | 25.77 | qfq | 4,475,380 | 115,538,218 | 1.21% |
| 2024-11-01 | 25.90 | 26.27 | 25.63 | 25.71 | 25.46 | qfq | 3,844,837 | 99,515,495 | -1.19% |
| 2024-10-31 | 26.77 | 26.94 | 25.80 | 26.02 | 25.77 | qfq | 6,342,601 | 165,538,673 | -2.55% |
| 2024-10-30 | 26.97 | 27.35 | 26.33 | 26.70 | 26.45 | qfq | 2,708,900 | 72,644,436 | -1.04% |
| 2024-10-29 | 28.10 | 28.27 | 26.85 | 26.98 | 26.72 | qfq | 5,192,777 | 142,025,686 | -3.09% |
| 2024-10-28 | 27.63 | 27.99 | 27.10 | 27.84 | 27.57 | qfq | 5,185,948 | 143,691,431 | 0.76% |
| 2024-10-25 | 27.97 | 28.17 | 26.92 | 27.63 | 27.37 | qfq | 6,636,500 | 182,819,936 | -1.22% |
| 2024-10-24 | 27.27 | 28.90 | 27.10 | 27.97 | 27.70 | qfq | 10,195,762 | 286,959,366 | -0.64% |
| 2024-10-23 | 28.45 | 28.64 | 27.91 | 28.15 | 27.88 | qfq | 4,787,700 | 135,017,971 | -1.30% |
| 2024-10-22 | 28.91 | 28.97 | 28.06 | 28.52 | 28.25 | qfq | 6,373,218 | 181,619,242 | -0.45% |
| 2024-10-21 | 28.88 | 29.55 | 28.30 | 28.65 | 28.38 | qfq | 6,877,545 | 198,444,877 | -0.62% |
| 2024-10-18 | 27.56 | 29.66 | 27.31 | 28.83 | 28.55 | qfq | 8,397,701 | 241,523,126 | 4.61% |
| 2024-10-17 | 28.05 | 28.22 | 27.48 | 27.56 | 27.30 | qfq | 4,592,929 | 127,728,932 | -1.47% |
| 2024-10-16 | 27.49 | 28.59 | 27.01 | 27.97 | 27.70 | qfq | 6,875,709 | 191,650,953 | 0.68% |
| 2024-10-15 | 29.23 | 29.39 | 27.65 | 27.78 | 27.51 | qfq | 5,178,000 | 147,474,438 | -4.83% |
| 2024-10-14 | 29.64 | 29.79 | 28.15 | 29.19 | 28.91 | qfq | 5,246,491 | 152,017,631 | -0.65% |
| 2024-10-11 | 29.96 | 30.93 | 28.52 | 29.38 | 29.10 | qfq | 6,040,690 | 177,487,357 | -1.84% |
| 2024-10-10 | 29.40 | 31.94 | 29.40 | 29.93 | 29.64 | qfq | 7,896,840 | 241,689,464 | 0.57% |
| 2024-10-09 | 31.40 | 32.38 | 29.43 | 29.76 | 29.48 | qfq | 10,223,396 | 316,458,536 | -9.30% |
| 2024-10-08 | 35.10 | 35.46 | 30.30 | 32.81 | 32.50 | qfq | 12,360,330 | 402,791,974 | 8.28% |
| 2024-09-30 | 27.65 | 30.80 | 27.50 | 30.30 | 30.01 | qfq | 11,332,010 | 328,313,047 | 11.11% |
| 2024-09-27 | 25.64 | 27.60 | 25.40 | 27.27 | 27.01 | qfq | 5,454,072 | 145,262,591 | 7.49% |
| 2024-09-26 | 23.90 | 25.48 | 23.60 | 25.37 | 25.13 | qfq | 3,884,296 | 95,404,217 | 5.27% |
| 2024-09-25 | 24.35 | 24.85 | 24.01 | 24.10 | 23.87 | qfq | 3,423,651 | 83,450,689 | -1.39% |
| 2024-09-24 | 23.48 | 24.48 | 23.35 | 24.44 | 24.21 | qfq | 3,934,673 | 94,573,958 | 3.96% |
| 2024-09-23 | 23.65 | 24.08 | 23.38 | 23.51 | 23.29 | qfq | 1,398,400 | 33,017,617 | -0.47% |
| 2024-09-20 | 23.87 | 23.99 | 23.31 | 23.62 | 23.39 | qfq | 2,058,800 | 48,443,735 | -1.01% |
| 2024-09-19 | 23.91 | 24.15 | 23.31 | 23.86 | 23.63 | qfq | 2,745,780 | 65,217,555 | -0.17% |
| 2024-09-18 | 24.11 | 24.27 | 23.56 | 23.90 | 23.67 | qfq | 1,410,849 | 33,648,690 | -0.87% |
| 2024-09-13 | 24.31 | 24.45 | 23.72 | 24.11 | 23.88 | qfq | 2,212,700 | 53,171,459 | -0.82% |
| 2024-09-12 | 24.62 | 25.22 | 24.25 | 24.31 | 24.08 | qfq | 2,142,849 | 53,050,181 | -1.70% |
| 2024-09-11 | 24.38 | 24.93 | 24.05 | 24.73 | 24.49 | qfq | 2,291,194 | 56,401,141 | 1.10% |
| 2024-09-10 | 24.72 | 25.20 | 24.11 | 24.46 | 24.23 | qfq | 3,469,306 | 85,115,553 | -0.24% |
| 2024-09-09 | 24.55 | 25.29 | 24.40 | 24.52 | 24.29 | qfq | 2,369,616 | 58,682,555 | -0.33% |
| 2024-09-06 | 24.80 | 25.10 | 24.14 | 24.60 | 24.37 | qfq | 1,779,308 | 43,734,104 | -0.69% |
| 2024-09-05 | 24.81 | 25.09 | 24.35 | 24.77 | 24.53 | qfq | 3,483,666 | 86,198,456 | 0.04% |
| 2024-09-04 | 22.95 | 25.35 | 22.95 | 24.76 | 24.52 | qfq | 6,752,153 | 166,106,322 | 7.42% |
| 2024-09-03 | 22.73 | 23.75 | 22.65 | 23.05 | 22.83 | qfq | 2,789,096 | 64,792,458 | 0.39% |
| 2024-09-02 | 24.30 | 24.44 | 22.85 | 22.96 | 22.74 | qfq | 4,190,911 | 97,858,207 | -6.32% |
| 2024-08-30 | 24.75 | 25.06 | 24.30 | 24.51 | 24.28 | qfq | 2,788,293 | 68,693,938 | -0.45% |
| 2024-08-29 | 22.38 | 24.75 | 22.30 | 24.62 | 24.39 | qfq | 4,241,915 | 101,367,639 | 8.89% |
| 2024-08-28 | 22.77 | 22.99 | 22.51 | 22.61 | 22.39 | qfq | 1,586,300 | 36,054,313 | -0.70% |
| 2024-08-27 | 22.79 | 23.19 | 22.55 | 22.77 | 22.55 | qfq | 2,171,774 | 49,608,188 | -0.09% |
| 2024-08-26 | 23.20 | 23.66 | 22.67 | 22.79 | 22.57 | qfq | 1,597,900 | 36,742,074 | -1.89% |
| 2024-08-23 | 23.66 | 23.85 | 23.05 | 23.23 | 23.01 | qfq | 1,579,500 | 36,853,341 | -2.35% |
| 2024-08-22 | 23.35 | 23.88 | 23.03 | 23.79 | 23.56 | qfq | 1,986,702 | 47,037,654 | 1.93% |
| 2024-08-21 | 23.26 | 23.65 | 23.14 | 23.34 | 23.12 | qfq | 966,056 | 22,659,886 | -0.68% |
| 2024-08-20 | 23.64 | 23.86 | 23.23 | 23.50 | 23.28 | qfq | 1,369,448 | 32,092,744 | -0.89% |
| 2024-08-19 | 23.93 | 24.16 | 23.57 | 23.71 | 23.48 | qfq | 1,442,541 | 34,365,286 | -0.88% |
| 2024-08-16 | 23.77 | 24.08 | 23.69 | 23.92 | 23.69 | qfq | 1,144,155 | 27,325,220 | -0.25% |
| 2024-08-15 | 23.96 | 24.47 | 23.55 | 23.98 | 23.75 | qfq | 1,801,654 | 43,310,932 | -0.12% |
| 2024-08-14 | 24.01 | 24.29 | 23.83 | 24.01 | 23.78 | qfq | 1,230,987 | 29,554,710 | -1.15% |
| 2024-08-13 | 24.74 | 24.80 | 23.95 | 24.29 | 24.06 | qfq | 2,407,663 | 58,359,415 | -1.82% |
| 2024-08-12 | 24.51 | 25.25 | 24.37 | 24.74 | 24.50 | qfq | 1,869,066 | 46,344,816 | 1.19% |
| 2024-08-09 | 24.74 | 25.20 | 24.43 | 24.45 | 24.22 | qfq | 2,557,803 | 63,097,894 | -1.96% |
| 2024-08-08 | 24.07 | 25.34 | 24.07 | 24.94 | 24.70 | qfq | 3,947,789 | 98,447,676 | 3.10% |
| 2024-08-07 | 23.83 | 24.50 | 23.70 | 24.19 | 23.96 | qfq | 3,896,500 | 94,359,160 | 1.55% |
| 2024-08-06 | 23.16 | 24.10 | 22.90 | 23.82 | 23.59 | qfq | 5,397,887 | 127,496,326 | 2.36% |
| 2024-08-05 | 22.47 | 23.86 | 22.28 | 23.27 | 23.05 | qfq | 5,208,982 | 121,727,574 | 2.83% |
| 2024-08-02 | 21.95 | 23.36 | 21.80 | 22.63 | 22.41 | qfq | 5,416,664 | 123,680,956 | 2.82% |
| 2024-08-01 | 22.74 | 23.00 | 21.80 | 22.01 | 21.80 | qfq | 3,260,378 | 72,164,935 | -3.55% |
| 2024-07-31 | 21.98 | 22.98 | 21.67 | 22.82 | 22.60 | qfq | 4,180,324 | 94,025,926 | 3.73% |
| 2024-07-30 | 22.31 | 22.68 | 21.80 | 22.00 | 21.79 | qfq | 2,363,708 | 52,214,680 | -2.40% |
| 2024-07-29 | 22.99 | 23.09 | 22.40 | 22.54 | 22.32 | qfq | 2,540,171 | 57,566,492 | -1.96% |
| 2024-07-26 | 23.65 | 23.70 | 22.22 | 22.99 | 22.77 | qfq | 5,115,036 | 116,300,054 | -2.71% |
| 2024-07-25 | 23.82 | 24.08 | 23.46 | 23.63 | 23.40 | qfq | 1,866,202 | 44,304,890 | -0.96% |
| 2024-07-24 | 24.44 | 25.07 | 23.68 | 23.86 | 23.63 | qfq | 4,463,566 | 107,293,769 | -2.37% |
| 2024-07-23 | 25.34 | 25.45 | 24.37 | 24.44 | 24.21 | qfq | 1,799,541 | 44,609,576 | -3.21% |
| 2024-07-22 | 24.77 | 25.68 | 24.54 | 25.25 | 25.01 | qfq | 2,959,317 | 74,663,670 | 1.45% |
| 2024-07-19 | 24.50 | 25.23 | 24.20 | 24.89 | 24.65 | qfq | 3,728,748 | 92,851,232 | 1.59% |
| 2024-07-18 | 23.39 | 24.77 | 23.03 | 24.50 | 24.27 | qfq | 5,603,771 | 136,048,616 | 4.66% |
| 2024-07-17 | 23.02 | 23.68 | 22.51 | 23.41 | 23.19 | qfq | 3,469,758 | 80,549,178 | 2.23% |
| 2024-07-16 | 23.31 | 23.32 | 22.57 | 22.90 | 22.68 | qfq | 3,113,356 | 71,048,363 | -1.59% |
| 2024-07-15 | 23.45 | 23.66 | 22.78 | 23.27 | 23.05 | qfq | 3,735,387 | 86,628,275 | -1.77% |
| 2024-07-12 | 22.75 | 23.81 | 22.74 | 23.69 | 23.46 | qfq | 5,843,400 | 137,086,114 | 4.04% |
| 2024-07-11 | 22.30 | 23.11 | 21.61 | 22.77 | 22.55 | qfq | 5,524,700 | 124,434,848 | 4.45% |
| 2024-07-10 | 21.74 | 22.15 | 21.49 | 21.80 | 21.59 | qfq | 2,903,288 | 63,360,195 | 0.28% |
| 2024-07-09 | 22.50 | 22.50 | 21.56 | 21.74 | 21.53 | qfq | 5,378,444 | 117,847,677 | -2.99% |
| 2024-07-08 | 23.22 | 23.53 | 22.15 | 22.41 | 22.20 | qfq | 4,712,700 | 105,996,901 | -4.43% |
| 2024-07-05 | 23.36 | 23.79 | 22.80 | 23.45 | 23.23 | qfq | 3,373,207 | 78,456,900 | 1.25% |
| 2024-07-04 | 23.77 | 24.00 | 22.91 | 23.16 | 22.94 | qfq | 4,943,698 | 115,229,669 | -2.85% |
| 2024-07-03 | 24.48 | 24.63 | 23.77 | 23.84 | 23.61 | qfq | 2,369,677 | 57,077,627 | -2.53% |
| 2024-07-02 | 24.85 | 25.25 | 24.15 | 24.46 | 24.23 | qfq | 3,660,555 | 89,626,362 | -2.16% |
| 2024-07-01 | 25.24 | 25.59 | 24.28 | 25.00 | 24.76 | qfq | 4,779,883 | 118,244,911 | -1.34% |
| 2024-06-28 | 26.45 | 26.98 | 25.18 | 25.34 | 25.10 | qfq | 4,606,500 | 119,605,286 | -4.27% |
| 2024-06-27 | 26.34 | 26.50 | 25.75 | 26.47 | 26.22 | qfq | 3,761,920 | 98,843,838 | 0.34% |
| 2024-06-26 | 24.63 | 26.44 | 24.45 | 26.38 | 26.13 | qfq | 6,581,042 | 168,410,262 | 7.32% |
| 2024-06-25 | 24.99 | 25.49 | 23.99 | 24.58 | 24.35 | qfq | 4,596,243 | 112,364,743 | -2.03% |
| 2024-06-24 | 25.46 | 26.04 | 24.99 | 25.09 | 24.85 | qfq | 3,451,466 | 88,004,027 | -2.86% |
| 2024-06-21 | 25.61 | 26.01 | 25.28 | 25.83 | 25.58 | qfq | 2,311,594 | 59,559,594 | 1.18% |
| 2024-06-20 | 25.60 | 26.15 | 25.50 | 25.53 | 25.29 | qfq | 2,329,555 | 60,023,995 | -1.01% |
| 2024-06-19 | 26.30 | 26.72 | 25.52 | 25.79 | 25.54 | qfq | 4,631,302 | 120,129,722 | -2.86% |
| 2024-06-18 | 26.59 | 27.27 | 26.43 | 26.55 | 26.30 | qfq | 2,294,580 | 61,453,913 | -0.75% |
| 2024-06-17 | 26.50 | 26.95 | 26.18 | 26.75 | 26.49 | qfq | 3,103,552 | 82,720,114 | 0.38% |
| 2024-06-14 | 26.85 | 27.06 | 26.51 | 26.65 | 26.20 | qfq | 2,068,016 | 55,300,131 | -0.67% |
| 2024-06-13 | 26.68 | 27.07 | 26.43 | 26.83 | 26.38 | qfq | 2,423,695 | 64,831,675 | 0.68% |
| 2024-06-12 | 27.15 | 27.48 | 26.54 | 26.65 | 26.20 | qfq | 2,153,300 | 57,965,824 | -1.84% |
| 2024-06-11 | 26.60 | 27.33 | 26.33 | 27.15 | 26.69 | qfq | 2,709,000 | 73,024,149 | 2.18% |
| 2024-06-07 | 27.12 | 27.54 | 26.45 | 26.57 | 26.12 | qfq | 3,233,249 | 86,461,610 | -1.04% |
| 2024-06-06 | 27.72 | 27.95 | 26.72 | 26.85 | 26.40 | qfq | 5,648,804 | 153,421,910 | -3.28% |
| 2024-06-05 | 28.20 | 28.31 | 27.64 | 27.76 | 27.29 | qfq | 2,743,600 | 76,578,757 | -1.91% |
| 2024-06-04 | 27.41 | 28.50 | 27.01 | 28.30 | 27.82 | qfq | 3,461,947 | 97,334,858 | 3.13% |
| 2024-06-03 | 27.87 | 27.88 | 27.00 | 27.44 | 26.98 | qfq | 6,483,551 | 177,581,225 | -1.54% |
| 2024-05-31 | 27.70 | 28.22 | 27.39 | 27.87 | 27.40 | qfq | 3,565,722 | 99,236,248 | 1.27% |
| 2024-05-30 | 28.22 | 28.26 | 27.39 | 27.52 | 27.06 | qfq | 3,458,482 | 96,002,426 | -1.08% |
| 2024-05-29 | 27.16 | 28.10 | 27.00 | 27.82 | 27.35 | qfq | 5,096,882 | 141,297,898 | 2.58% |
| 2024-05-28 | 26.70 | 27.79 | 26.62 | 27.12 | 26.66 | qfq | 6,266,419 | 170,934,200 | 0.56% |
| 2024-05-27 | 26.72 | 27.15 | 25.83 | 26.97 | 26.52 | qfq | 5,303,268 | 140,935,896 | 1.85% |
| 2024-05-24 | 25.50 | 27.19 | 25.31 | 26.48 | 26.03 | qfq | 9,439,416 | 251,172,510 | 3.24% |
| 2024-05-23 | 25.00 | 25.80 | 24.68 | 25.65 | 25.22 | qfq | 6,953,506 | 175,754,861 | 2.89% |
| 2024-05-22 | 24.90 | 25.09 | 24.53 | 24.93 | 24.51 | qfq | 4,876,900 | 121,381,188 | 0.48% |
| 2024-05-21 | 24.50 | 25.05 | 23.97 | 24.81 | 24.39 | qfq | 4,978,842 | 123,416,089 | 1.10% |
| 2024-05-20 | 23.50 | 24.68 | 23.39 | 24.54 | 24.13 | qfq | 4,987,825 | 120,784,366 | 4.43% |
| 2024-05-17 | 23.65 | 23.85 | 23.20 | 23.50 | 23.10 | qfq | 2,327,600 | 54,621,685 | -0.68% |
| 2024-05-16 | 23.69 | 24.07 | 23.33 | 23.66 | 23.26 | qfq | 2,863,392 | 68,106,235 | 0.34% |
| 2024-05-15 | 24.31 | 24.31 | 23.50 | 23.58 | 23.18 | qfq | 1,982,124 | 47,031,828 | -2.16% |
| 2024-05-14 | 23.60 | 24.33 | 23.58 | 24.10 | 23.69 | qfq | 3,077,514 | 74,167,365 | 1.47% |
| 2024-05-13 | 23.41 | 23.93 | 22.93 | 23.75 | 23.35 | qfq | 4,999,318 | 117,419,289 | 1.24% |
| 2024-05-10 | 24.16 | 24.27 | 23.15 | 23.46 | 23.07 | qfq | 5,355,642 | 125,659,954 | -2.98% |
| 2024-05-09 | 24.36 | 24.70 | 24.12 | 24.18 | 23.77 | qfq | 4,314,705 | 104,873,467 | -1.10% |
| 2024-05-08 | 24.69 | 24.97 | 24.38 | 24.45 | 24.04 | qfq | 3,932,000 | 96,600,465 | -0.57% |
| 2024-05-07 | 25.08 | 25.08 | 24.10 | 24.59 | 24.18 | qfq | 4,404,881 | 107,714,466 | -0.57% |
| 2024-05-06 | 24.30 | 24.92 | 24.01 | 24.73 | 24.31 | qfq | 5,105,536 | 125,894,512 | 3.52% |
| 2024-04-30 | 24.12 | 24.35 | 23.71 | 23.89 | 23.49 | qfq | 4,204,476 | 100,852,960 | -0.95% |
| 2024-04-29 | 22.67 | 24.25 | 22.67 | 24.12 | 23.71 | qfq | 6,485,800 | 154,177,629 | 4.10% |
| 2024-04-26 | 23.14 | 23.97 | 22.90 | 23.17 | 22.78 | qfq | 9,028,804 | 211,218,742 | 0.00% |
| 2024-04-25 | 22.80 | 23.58 | 22.50 | 23.17 | 22.78 | qfq | 5,330,576 | 123,680,011 | 1.53% |
| 2024-04-24 | 22.80 | 23.07 | 22.49 | 22.82 | 22.44 | qfq | 6,375,413 | 144,998,711 | 0.09% |
| 2024-04-23 | 21.13 | 23.00 | 21.13 | 22.80 | 22.42 | qfq | 12,979,196 | 290,845,333 | 6.10% |
| 2024-04-22 | 20.06 | 21.66 | 19.81 | 21.49 | 21.13 | qfq | 8,779,506 | 185,291,915 | 7.88% |
| 2024-04-19 | 19.59 | 20.10 | 19.22 | 19.92 | 19.58 | qfq | 5,060,891 | 99,234,001 | -0.30% |
| 2024-04-18 | 19.70 | 20.54 | 19.19 | 19.98 | 19.64 | qfq | 7,345,461 | 146,732,090 | 0.65% |
| 2024-04-17 | 20.27 | 20.58 | 19.36 | 19.85 | 19.52 | qfq | 10,116,961 | 201,254,847 | -1.34% |
| 2024-04-16 | 21.30 | 21.66 | 20.01 | 20.12 | 19.78 | qfq | 7,874,928 | 162,184,997 | -6.33% |
| 2024-04-15 | 21.28 | 22.20 | 21.10 | 21.48 | 21.12 | qfq | 7,636,987 | 165,105,715 | 0.66% |
| 2024-04-12 | 20.90 | 21.82 | 20.90 | 21.34 | 20.98 | qfq | 7,403,799 | 159,140,551 | 1.62% |
| 2024-04-11 | 20.02 | 21.21 | 19.90 | 21.00 | 20.65 | qfq | 7,186,771 | 149,766,613 | 4.69% |
| 2024-04-10 | 20.44 | 20.55 | 19.91 | 20.06 | 19.72 | qfq | 2,362,105 | 47,619,067 | -1.67% |
| 2024-04-09 | 20.00 | 20.41 | 19.79 | 20.40 | 20.06 | qfq | 2,976,241 | 60,044,743 | 2.67% |
| 2024-04-08 | 20.82 | 20.89 | 19.78 | 19.87 | 19.54 | qfq | 4,868,370 | 97,971,738 | -5.06% |
| 2024-04-03 | 20.93 | 21.07 | 20.61 | 20.93 | 20.58 | qfq | 2,359,017 | 49,228,383 | 0.24% |
| 2024-04-02 | 21.21 | 21.23 | 20.62 | 20.88 | 20.53 | qfq | 2,746,586 | 57,184,280 | -1.56% |
| 2024-04-01 | 21.11 | 21.26 | 20.91 | 21.21 | 20.85 | qfq | 2,379,818 | 50,297,732 | 1.19% |
| 2024-03-29 | 20.76 | 21.00 | 20.21 | 20.96 | 20.61 | qfq | 2,437,400 | 50,260,706 | 1.50% |
| 2024-03-28 | 20.36 | 20.80 | 19.95 | 20.65 | 20.30 | qfq | 3,063,673 | 62,910,485 | 2.48% |
| 2024-03-27 | 20.73 | 20.86 | 20.12 | 20.15 | 19.81 | qfq | 2,479,400 | 50,915,234 | -2.66% |
| 2024-03-26 | 20.75 | 20.90 | 20.41 | 20.70 | 20.35 | qfq | 2,649,995 | 54,743,774 | 0.24% |
| 2024-03-25 | 21.18 | 21.47 | 20.60 | 20.65 | 20.30 | qfq | 3,639,526 | 76,124,664 | -3.01% |
| 2024-03-22 | 21.79 | 21.95 | 21.09 | 21.29 | 20.93 | qfq | 3,208,503 | 68,611,515 | -2.83% |
| 2024-03-21 | 22.19 | 22.30 | 21.83 | 21.91 | 21.54 | qfq | 2,610,315 | 57,508,177 | -1.44% |
| 2024-03-20 | 22.01 | 22.25 | 21.73 | 22.23 | 21.86 | qfq | 3,721,179 | 81,911,272 | 1.09% |
| 2024-03-19 | 22.49 | 22.51 | 21.97 | 21.99 | 21.62 | qfq | 3,410,456 | 75,675,741 | -2.18% |
| 2024-03-18 | 22.38 | 22.50 | 21.71 | 22.48 | 22.10 | qfq | 4,180,103 | 92,533,133 | 0.67% |
| 2024-03-15 | 22.37 | 22.54 | 22.02 | 22.33 | 21.95 | qfq | 2,733,132 | 60,810,817 | 0.04% |
| 2024-03-14 | 22.55 | 22.86 | 22.12 | 22.32 | 21.94 | qfq | 3,945,182 | 88,468,725 | -0.67% |
| 2024-03-13 | 22.28 | 22.94 | 21.96 | 22.47 | 22.09 | qfq | 6,921,105 | 155,600,448 | 1.03% |
| 2024-03-12 | 21.70 | 22.38 | 21.64 | 22.24 | 21.87 | qfq | 6,308,634 | 139,259,421 | 2.92% |
| 2024-03-11 | 21.12 | 21.61 | 20.90 | 21.61 | 21.25 | qfq | 6,675,706 | 142,002,123 | 2.37% |
| 2024-03-08 | 21.35 | 21.59 | 20.74 | 21.11 | 20.75 | qfq | 5,888,590 | 123,704,730 | -1.08% |
| 2024-03-07 | 22.02 | 22.25 | 21.31 | 21.34 | 20.98 | qfq | 4,562,497 | 99,314,308 | -2.96% |
| 2024-03-06 | 22.22 | 22.39 | 21.81 | 21.99 | 21.62 | qfq | 3,665,600 | 80,783,728 | -1.30% |
| 2024-03-05 | 23.29 | 23.30 | 22.05 | 22.28 | 21.90 | qfq | 6,536,120 | 146,683,917 | -4.38% |
| 2024-03-04 | 22.98 | 23.44 | 22.85 | 23.30 | 22.91 | qfq | 5,143,146 | 119,414,382 | 1.75% |
| 2024-03-01 | 23.25 | 23.46 | 22.50 | 22.90 | 22.51 | qfq | 7,099,670 | 161,935,077 | -2.43% |
| 2024-02-29 | 22.74 | 23.69 | 22.73 | 23.47 | 23.07 | qfq | 6,797,100 | 158,303,157 | 0.69% |
| 2024-02-28 | 23.92 | 25.07 | 23.30 | 23.31 | 22.92 | qfq | 6,668,724 | 161,388,327 | -2.79% |
| 2024-02-27 | 23.56 | 23.99 | 23.30 | 23.98 | 23.58 | qfq | 3,085,843 | 73,046,799 | 1.78% |
| 2024-02-26 | 23.30 | 24.07 | 22.98 | 23.56 | 23.16 | qfq | 3,683,890 | 86,415,901 | 0.73% |
| 2024-02-23 | 23.67 | 23.84 | 22.95 | 23.39 | 23.00 | qfq | 3,385,680 | 78,752,973 | -1.14% |
| 2024-02-22 | 23.56 | 23.88 | 23.23 | 23.66 | 23.26 | qfq | 2,730,269 | 64,268,075 | 0.34% |
| 2024-02-21 | 22.87 | 24.46 | 22.81 | 23.58 | 23.18 | qfq | 4,636,868 | 110,603,817 | 1.46% |
| 2024-02-20 | 23.40 | 23.75 | 22.95 | 23.24 | 22.85 | qfq | 4,108,200 | 95,982,125 | -1.69% |
| 2024-02-19 | 24.65 | 24.81 | 23.29 | 23.64 | 23.24 | qfq | 5,666,020 | 134,868,031 | -3.55% |
| 2024-02-08 | 24.12 | 26.11 | 23.71 | 24.51 | 24.10 | qfq | 6,378,570 | 159,334,395 | 0.99% |
| 2024-02-07 | 23.34 | 25.37 | 22.96 | 24.27 | 23.86 | qfq | 7,038,888 | 171,520,416 | 4.48% |
| 2024-02-06 | 20.54 | 23.55 | 20.30 | 23.23 | 22.84 | qfq | 6,931,999 | 154,166,922 | 11.36% |
| 2024-02-05 | 21.75 | 22.14 | 20.20 | 20.86 | 20.51 | qfq | 5,131,717 | 108,612,342 | -6.29% |
| 2024-02-02 | 23.77 | 23.77 | 21.62 | 22.26 | 21.89 | qfq | 3,365,642 | 76,150,687 | -5.72% |
| 2024-02-01 | 23.26 | 24.38 | 23.26 | 23.61 | 23.21 | qfq | 3,971,789 | 94,232,364 | -0.76% |
| 2024-01-31 | 24.45 | 24.87 | 23.70 | 23.79 | 23.39 | qfq | 3,954,127 | 95,594,834 | -2.50% |
| 2024-01-30 | 24.71 | 24.87 | 24.30 | 24.40 | 23.99 | qfq | 3,273,846 | 80,359,882 | -1.57% |
| 2024-01-29 | 24.92 | 25.13 | 23.90 | 24.79 | 24.37 | qfq | 7,184,391 | 176,405,719 | -1.39% |
| 2024-01-26 | 27.51 | 27.72 | 24.91 | 25.14 | 24.72 | qfq | 5,828,742 | 150,998,778 | -9.31% |
| 2024-01-25 | 27.04 | 27.93 | 26.82 | 27.72 | 27.25 | qfq | 1,935,949 | 53,191,551 | 1.58% |
| 2024-01-24 | 26.40 | 27.39 | 26.25 | 27.29 | 26.83 | qfq | 1,889,447 | 50,739,649 | 2.06% |
| 2024-01-23 | 26.17 | 27.24 | 26.07 | 26.74 | 26.29 | qfq | 2,777,417 | 74,369,303 | 0.45% |
| 2024-01-22 | 28.41 | 28.69 | 26.26 | 26.62 | 26.17 | qfq | 2,563,718 | 69,783,177 | -6.20% |
| 2024-01-19 | 28.28 | 28.97 | 28.09 | 28.38 | 27.90 | qfq | 2,324,979 | 66,464,585 | 0.14% |
| 2024-01-18 | 27.64 | 28.50 | 26.73 | 28.34 | 27.86 | qfq | 4,552,984 | 125,709,588 | 2.64% |
| 2024-01-17 | 28.80 | 28.81 | 27.59 | 27.61 | 27.15 | qfq | 2,861,475 | 80,332,772 | -4.10% |
| 2024-01-16 | 29.55 | 29.67 | 28.30 | 28.79 | 28.31 | qfq | 2,994,100 | 86,379,892 | -2.57% |
| 2024-01-15 | 29.40 | 30.18 | 29.02 | 29.55 | 29.05 | qfq | 2,143,064 | 63,487,100 | 0.34% |
| 2024-01-12 | 29.48 | 29.85 | 29.20 | 29.45 | 28.95 | qfq | 2,205,881 | 65,161,784 | -0.10% |
| 2024-01-11 | 29.10 | 29.82 | 28.91 | 29.48 | 28.98 | qfq | 2,767,000 | 81,675,763 | 1.31% |
| 2024-01-10 | 29.01 | 29.68 | 28.80 | 29.10 | 28.61 | qfq | 2,182,800 | 63,532,222 | -0.55% |
| 2024-01-09 | 28.80 | 29.96 | 28.59 | 29.26 | 28.77 | qfq | 3,353,400 | 98,327,721 | 1.56% |
| 2024-01-08 | 29.74 | 29.74 | 28.81 | 28.81 | 28.32 | qfq | 2,133,156 | 61,907,400 | -2.21% |
| 2024-01-05 | 30.15 | 30.18 | 29.41 | 29.46 | 28.96 | qfq | 2,043,601 | 60,653,508 | -2.09% |
| 2024-01-04 | 29.83 | 30.30 | 29.65 | 30.09 | 29.58 | qfq | 3,247,000 | 97,645,645 | 1.59% |
| 2024-01-03 | 29.56 | 30.40 | 29.43 | 29.62 | 29.12 | qfq | 2,400,697 | 71,322,365 | -1.69% |
| 2024-01-02 | 30.40 | 30.40 | 29.66 | 30.13 | 29.62 | qfq | 2,830,799 | 84,836,920 | -0.89% |
| 2023-12-29 | 29.99 | 30.78 | 29.45 | 30.40 | 29.89 | qfq | 3,424,773 | 103,464,217 | 1.13% |
| 2023-12-28 | 31.00 | 31.00 | 29.96 | 30.06 | 29.55 | qfq | 4,262,382 | 129,416,631 | -2.66% |
| 2023-12-27 | 30.67 | 31.00 | 30.30 | 30.88 | 30.36 | qfq | 1,699,860 | 52,235,966 | 0.78% |
| 2023-12-26 | 31.00 | 31.10 | 30.27 | 30.64 | 30.12 | qfq | 1,588,951 | 48,586,039 | -1.23% |
| 2023-12-25 | 30.88 | 31.55 | 30.13 | 31.02 | 30.50 | qfq | 3,509,787 | 107,786,680 | 0.23% |
| 2023-12-22 | 31.30 | 31.80 | 30.64 | 30.95 | 30.43 | qfq | 2,699,713 | 84,251,331 | -1.59% |
| 2023-12-21 | 31.33 | 31.77 | 31.10 | 31.45 | 30.92 | qfq | 2,870,177 | 90,061,085 | -0.76% |
| 2023-12-20 | 32.21 | 32.21 | 31.51 | 31.69 | 31.16 | qfq | 2,124,200 | 67,669,915 | -0.94% |
| 2023-12-19 | 31.82 | 32.58 | 31.60 | 31.99 | 31.45 | qfq | 2,667,400 | 85,549,948 | 0.13% |
| 2023-12-18 | 31.45 | 32.44 | 31.34 | 31.95 | 31.41 | qfq | 2,564,994 | 81,964,393 | 1.56% |
| 2023-12-15 | 32.66 | 32.66 | 31.00 | 31.46 | 30.93 | qfq | 3,840,821 | 121,627,526 | -2.45% |
| 2023-12-14 | 33.01 | 33.28 | 32.21 | 32.25 | 31.71 | qfq | 2,207,700 | 71,714,835 | -2.09% |
| 2023-12-13 | 32.75 | 33.24 | 32.51 | 32.94 | 32.39 | qfq | 2,621,929 | 86,347,843 | 0.58% |
| 2023-12-12 | 33.00 | 33.15 | 32.45 | 32.75 | 32.20 | qfq | 2,839,700 | 93,113,091 | -0.49% |
| 2023-12-11 | 31.76 | 32.99 | 31.25 | 32.91 | 32.36 | qfq | 5,639,030 | 182,386,884 | 3.10% |
| 2023-12-08 | 30.72 | 32.17 | 30.39 | 31.92 | 31.38 | qfq | 7,400,813 | 235,157,520 | 3.67% |
| 2023-12-07 | 29.95 | 30.90 | 29.70 | 30.79 | 30.27 | qfq | 4,676,014 | 142,727,891 | 3.05% |
| 2023-12-06 | 29.50 | 30.22 | 29.00 | 29.88 | 29.38 | qfq | 3,429,300 | 101,704,934 | 0.91% |
| 2023-12-05 | 30.20 | 30.54 | 29.51 | 29.61 | 29.11 | qfq | 3,084,200 | 92,750,236 | -1.33% |
| 2023-12-04 | 29.63 | 30.16 | 29.40 | 30.01 | 29.50 | qfq | 2,764,100 | 82,616,571 | 0.64% |
| 2023-12-01 | 30.44 | 30.44 | 29.66 | 29.82 | 29.32 | qfq | 3,299,970 | 98,998,324 | -2.07% |
| 2023-11-30 | 30.31 | 30.80 | 29.90 | 30.45 | 29.94 | qfq | 2,972,401 | 90,129,420 | 0.63% |
| 2023-11-29 | 30.68 | 30.86 | 29.90 | 30.26 | 29.75 | qfq | 3,159,700 | 95,627,453 | -1.40% |
| 2023-11-28 | 30.25 | 31.10 | 30.08 | 30.69 | 30.17 | qfq | 4,688,243 | 143,606,898 | -0.65% |
| 2023-11-27 | 29.79 | 31.14 | 28.88 | 30.89 | 30.37 | qfq | 9,374,922 | 282,017,483 | 6.19% |
| 2023-11-24 | 28.50 | 29.29 | 28.10 | 29.09 | 28.60 | qfq | 3,492,000 | 100,555,807 | 1.93% |
| 2023-11-23 | 28.21 | 28.80 | 28.06 | 28.54 | 28.06 | qfq | 1,956,600 | 55,636,922 | 1.39% |
| 2023-11-22 | 28.59 | 29.15 | 28.15 | 28.15 | 27.68 | qfq | 2,141,655 | 61,262,039 | -1.23% |
| 2023-11-21 | 28.52 | 28.66 | 28.30 | 28.50 | 28.02 | qfq | 1,704,192 | 48,570,951 | 0.14% |
| 2023-11-20 | 29.00 | 29.00 | 28.20 | 28.46 | 27.98 | qfq | 2,856,587 | 81,159,750 | -0.87% |
| 2023-11-17 | 28.81 | 28.97 | 28.30 | 28.71 | 28.23 | qfq | 1,927,440 | 55,034,315 | -0.10% |
| 2023-11-16 | 29.18 | 29.66 | 28.68 | 28.74 | 28.26 | qfq | 2,291,750 | 66,374,648 | -2.18% |
| 2023-11-15 | 29.00 | 29.49 | 28.61 | 29.38 | 28.89 | qfq | 3,125,858 | 91,094,753 | 1.66% |
| 2023-11-14 | 28.52 | 28.99 | 28.21 | 28.90 | 28.41 | qfq | 2,373,031 | 68,057,768 | 1.44% |
| 2023-11-13 | 28.70 | 28.99 | 28.04 | 28.49 | 28.01 | qfq | 2,567,670 | 72,974,744 | -0.59% |
| 2023-11-10 | 28.40 | 28.91 | 28.22 | 28.66 | 28.18 | qfq | 1,502,775 | 42,995,926 | 0.28% |
| 2023-11-09 | 29.08 | 29.28 | 28.30 | 28.58 | 28.10 | qfq | 2,638,600 | 75,561,651 | -1.55% |
| 2023-11-08 | 28.41 | 29.56 | 28.19 | 29.03 | 28.54 | qfq | 4,136,900 | 120,036,675 | 2.15% |
| 2023-11-07 | 28.49 | 28.89 | 27.87 | 28.42 | 27.94 | qfq | 3,846,427 | 109,354,460 | -0.46% |
| 2023-11-06 | 28.66 | 29.20 | 28.42 | 28.55 | 28.07 | qfq | 5,444,888 | 156,554,181 | -0.17% |
| 2023-11-03 | 28.71 | 28.88 | 28.21 | 28.60 | 28.12 | qfq | 4,179,406 | 119,262,351 | 0.92% |
| 2023-11-02 | 29.64 | 30.01 | 27.90 | 28.34 | 27.86 | qfq | 9,796,374 | 280,206,324 | -4.77% |
| 2023-11-01 | 30.13 | 30.63 | 29.67 | 29.76 | 29.26 | qfq | 7,392,159 | 221,286,420 | -1.23% |
| 2023-10-31 | 30.09 | 30.38 | 29.54 | 30.13 | 29.62 | qfq | 4,537,313 | 135,702,886 | 0.00% |
| 2023-10-30 | 29.15 | 31.00 | 28.50 | 30.13 | 29.62 | qfq | 7,839,820 | 233,699,531 | 3.90% |
| 2023-10-27 | 28.35 | 29.09 | 27.96 | 29.00 | 28.51 | qfq | 6,199,068 | 177,533,290 | 2.80% |
| 2023-10-26 | 26.62 | 28.50 | 26.42 | 28.21 | 27.74 | qfq | 6,905,518 | 192,642,154 | 6.25% |
| 2023-10-25 | 26.49 | 26.79 | 26.23 | 26.55 | 26.10 | qfq | 3,497,788 | 92,828,328 | 0.68% |
| 2023-10-24 | 24.35 | 26.43 | 24.00 | 26.37 | 25.93 | qfq | 5,714,959 | 146,967,368 | 8.12% |
| 2023-10-23 | 25.08 | 25.15 | 24.30 | 24.39 | 23.98 | qfq | 2,453,958 | 60,450,103 | -2.60% |
| 2023-10-20 | 25.28 | 25.68 | 24.89 | 25.04 | 24.62 | qfq | 2,353,200 | 59,453,597 | -1.84% |
| 2023-10-19 | 25.39 | 25.69 | 25.25 | 25.51 | 25.08 | qfq | 2,346,238 | 59,838,495 | -0.20% |
| 2023-10-18 | 26.00 | 26.04 | 25.28 | 25.56 | 25.13 | qfq | 2,515,894 | 64,410,399 | -2.37% |
| 2023-10-17 | 25.89 | 26.22 | 25.33 | 26.18 | 25.74 | qfq | 2,635,187 | 68,143,500 | 1.12% |
| 2023-10-16 | 25.94 | 26.08 | 25.43 | 25.89 | 25.45 | qfq | 2,428,166 | 62,431,424 | 0.00% |
| 2023-10-13 | 25.87 | 26.13 | 25.67 | 25.89 | 25.45 | qfq | 2,056,800 | 53,231,219 | -0.50% |
| 2023-10-12 | 26.31 | 26.68 | 25.77 | 26.02 | 25.58 | qfq | 2,674,800 | 69,724,218 | -0.19% |
| 2023-10-11 | 25.86 | 26.76 | 25.61 | 26.07 | 25.63 | qfq | 4,241,812 | 111,347,347 | 3.95% |
| 2023-10-10 | 25.52 | 25.69 | 24.96 | 25.08 | 24.66 | qfq | 1,637,718 | 41,165,096 | -1.65% |
| 2023-10-09 | 25.65 | 26.10 | 25.33 | 25.50 | 25.07 | qfq | 2,909,400 | 74,706,645 | -0.62% |
| 2023-09-28 | 25.81 | 25.99 | 25.25 | 25.66 | 25.23 | qfq | 2,417,642 | 61,892,386 | -0.58% |
| 2023-09-27 | 25.82 | 26.00 | 25.50 | 25.81 | 25.38 | qfq | 3,117,508 | 80,232,125 | 0.19% |
| 2023-09-26 | 26.13 | 26.19 | 25.62 | 25.76 | 25.33 | qfq | 1,468,111 | 37,966,531 | -0.96% |
| 2023-09-25 | 25.80 | 26.45 | 25.75 | 26.01 | 25.57 | qfq | 2,865,814 | 74,594,297 | 0.54% |
| 2023-09-22 | 25.29 | 25.91 | 25.01 | 25.87 | 25.43 | qfq | 2,835,100 | 72,239,014 | 2.29% |
| 2023-09-21 | 25.61 | 25.75 | 25.04 | 25.29 | 24.86 | qfq | 2,120,010 | 53,699,159 | -1.29% |
| 2023-09-20 | 25.79 | 25.98 | 25.52 | 25.62 | 25.19 | qfq | 1,886,900 | 48,443,762 | -1.00% |
| 2023-09-19 | 25.82 | 26.11 | 25.62 | 25.88 | 25.44 | qfq | 2,074,056 | 53,680,472 | 0.15% |
| 2023-09-18 | 25.21 | 26.04 | 25.18 | 25.84 | 25.40 | qfq | 3,442,454 | 88,487,393 | 2.13% |
| 2023-09-15 | 24.80 | 25.58 | 24.68 | 25.30 | 24.87 | qfq | 3,095,400 | 78,108,392 | 2.02% |
| 2023-09-14 | 24.65 | 25.23 | 24.65 | 24.80 | 24.38 | qfq | 1,717,419 | 42,745,986 | 0.08% |
| 2023-09-13 | 25.30 | 25.30 | 24.50 | 24.78 | 24.36 | qfq | 1,730,623 | 42,829,245 | -1.55% |
| 2023-09-12 | 25.15 | 25.30 | 24.93 | 25.17 | 24.75 | qfq | 2,543,701 | 63,880,140 | 0.12% |
| 2023-09-11 | 23.20 | 25.34 | 23.20 | 25.14 | 24.72 | qfq | 5,752,999 | 142,311,706 | 8.55% |
| 2023-09-08 | 23.22 | 23.59 | 23.11 | 23.16 | 22.77 | qfq | 846,240 | 19,759,424 | 0.26% |
| 2023-09-07 | 23.65 | 23.66 | 23.10 | 23.10 | 22.71 | qfq | 1,301,600 | 30,425,948 | -1.99% |
| 2023-09-06 | 23.79 | 23.95 | 23.46 | 23.57 | 23.17 | qfq | 1,185,970 | 27,978,916 | -0.92% |
| 2023-09-05 | 23.63 | 24.18 | 23.49 | 23.79 | 23.39 | qfq | 3,108,149 | 74,428,392 | 0.68% |
| 2023-09-04 | 24.53 | 24.53 | 23.50 | 23.63 | 23.23 | qfq | 2,760,394 | 65,649,087 | -2.68% |
| 2023-09-01 | 24.61 | 24.75 | 24.04 | 24.28 | 23.87 | qfq | 1,525,349 | 36,952,385 | -1.50% |
| 2023-08-31 | 24.60 | 24.86 | 24.19 | 24.65 | 24.24 | qfq | 2,716,676 | 66,549,105 | 0.98% |
| 2023-08-30 | 23.26 | 24.69 | 23.26 | 24.41 | 24.00 | qfq | 3,841,960 | 93,487,012 | 5.12% |
| 2023-08-29 | 21.87 | 23.28 | 21.74 | 23.22 | 22.83 | qfq | 3,556,829 | 81,041,325 | 5.79% |
| 2023-08-28 | 24.10 | 24.49 | 21.93 | 21.95 | 21.58 | qfq | 4,073,488 | 92,367,542 | -4.15% |
| 2023-08-25 | 23.00 | 23.66 | 22.86 | 22.90 | 22.51 | qfq | 1,355,598 | 31,531,681 | -1.38% |
| 2023-08-24 | 22.72 | 23.44 | 22.61 | 23.22 | 22.83 | qfq | 1,304,358 | 30,123,154 | 1.93% |
| 2023-08-23 | 23.09 | 23.21 | 22.72 | 22.78 | 22.40 | qfq | 1,537,942 | 35,254,918 | -1.81% |
| 2023-08-22 | 23.50 | 23.57 | 22.92 | 23.20 | 22.81 | qfq | 2,403,866 | 55,773,530 | -1.02% |
| 2023-08-21 | 23.52 | 23.97 | 23.24 | 23.44 | 23.05 | qfq | 1,589,500 | 37,509,097 | -0.47% |
| 2023-08-18 | 23.85 | 23.99 | 23.52 | 23.55 | 23.15 | qfq | 2,106,512 | 49,934,338 | -1.38% |
| 2023-08-17 | 24.25 | 24.38 | 23.81 | 23.88 | 23.48 | qfq | 3,157,000 | 75,947,594 | -2.21% |
| 2023-08-16 | 24.35 | 24.74 | 24.32 | 24.42 | 24.01 | qfq | 2,123,000 | 52,114,808 | -0.25% |
| 2023-08-15 | 24.26 | 24.74 | 24.22 | 24.48 | 24.07 | qfq | 2,464,600 | 60,227,299 | 0.20% |
| 2023-08-14 | 24.00 | 25.09 | 24.00 | 24.43 | 24.02 | qfq | 4,022,300 | 98,409,502 | 0.58% |
| 2023-08-11 | 24.55 | 25.47 | 24.20 | 24.29 | 23.88 | qfq | 4,074,500 | 101,049,071 | -0.61% |
| 2023-08-10 | 24.40 | 24.88 | 24.14 | 24.44 | 24.03 | qfq | 1,865,702 | 45,784,478 | 0.04% |
| 2023-08-09 | 24.12 | 24.95 | 24.06 | 24.43 | 24.02 | qfq | 3,154,006 | 77,324,475 | 1.29% |
| 2023-08-08 | 24.30 | 24.66 | 23.90 | 24.12 | 23.71 | qfq | 3,212,809 | 77,882,645 | 0.63% |
| 2023-08-07 | 24.54 | 24.64 | 23.70 | 23.97 | 23.57 | qfq | 3,196,687 | 76,719,906 | -2.32% |
| 2023-08-04 | 24.15 | 24.77 | 24.15 | 24.54 | 24.13 | qfq | 2,811,700 | 68,903,951 | 1.20% |
| 2023-08-03 | 23.92 | 24.31 | 23.90 | 24.25 | 23.84 | qfq | 2,337,065 | 56,403,418 | 1.17% |
| 2023-08-02 | 24.26 | 24.40 | 23.76 | 23.97 | 23.57 | qfq | 3,202,307 | 76,916,479 | -1.20% |
| 2023-08-01 | 24.24 | 24.83 | 24.07 | 24.26 | 23.85 | qfq | 3,020,998 | 73,603,106 | -0.78% |
| 2023-07-31 | 24.44 | 24.85 | 24.01 | 24.45 | 24.04 | qfq | 3,494,955 | 85,732,952 | 0.04% |
| 2023-07-28 | 24.38 | 24.67 | 23.94 | 24.44 | 24.03 | qfq | 3,064,942 | 74,675,420 | -0.37% |
| 2023-07-27 | 23.97 | 25.19 | 23.97 | 24.53 | 24.12 | qfq | 6,105,148 | 150,213,876 | 2.34% |
| 2023-07-26 | 23.65 | 24.31 | 23.56 | 23.97 | 23.57 | qfq | 3,631,533 | 87,113,009 | 1.35% |
| 2023-07-25 | 23.40 | 23.79 | 23.31 | 23.65 | 23.25 | qfq | 2,971,834 | 69,869,839 | 1.20% |
| 2023-07-24 | 23.23 | 23.60 | 22.80 | 23.37 | 22.98 | qfq | 2,752,210 | 64,133,058 | 0.47% |
| 2023-07-21 | 22.67 | 24.29 | 22.60 | 23.26 | 22.87 | qfq | 7,406,874 | 174,642,361 | 2.38% |
| 2023-07-20 | 22.69 | 23.15 | 22.55 | 22.72 | 22.34 | qfq | 2,393,694 | 54,759,105 | 0.22% |
| 2023-07-19 | 22.83 | 22.99 | 22.61 | 22.67 | 22.29 | qfq | 1,719,740 | 39,191,118 | -0.92% |
| 2023-07-18 | 22.91 | 23.10 | 22.55 | 22.88 | 22.49 | qfq | 1,743,564 | 39,957,536 | 0.44% |