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
我武生物300357.SZ
最近收盘价23.852026-07-17
最近交易日2026-07-17
成交量（股）18,746,331
成交额（元）459,911,226
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-01-13 | 2026-01-20 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-30 | 2025-07-08 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-03 | 2025-01-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.185 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 25.50 | 25.54 | 23.70 | 23.85 | 23.85 | qfq | 18,746,331 | 459,911,226 | -7.52% |
| 2026-07-16 | 24.50 | 26.59 | 24.31 | 25.79 | 25.79 | qfq | 26,607,737 | 679,709,894 | 4.75% |
| 2026-07-15 | 23.60 | 24.95 | 23.53 | 24.62 | 24.62 | qfq | 18,216,680 | 445,992,499 | 3.27% |
| 2026-07-14 | 23.85 | 24.14 | 23.22 | 23.84 | 23.84 | qfq | 12,765,774 | 303,656,537 | 0.59% |
| 2026-07-13 | 23.81 | 24.43 | 23.60 | 23.70 | 23.70 | qfq | 13,840,991 | 332,001,169 | 0.30% |
| 2026-07-10 | 22.75 | 24.24 | 22.50 | 23.63 | 23.63 | qfq | 13,892,859 | 327,353,150 | 2.78% |
| 2026-07-09 | 22.80 | 23.67 | 22.56 | 22.99 | 22.99 | qfq | 8,605,365 | 198,673,150 | -0.69% |
| 2026-07-08 | 22.86 | 23.56 | 22.73 | 23.15 | 23.00 | qfq | 8,226,480 | 190,149,582 | 1.09% |
| 2026-07-07 | 23.82 | 23.85 | 22.87 | 22.90 | 22.75 | qfq | 11,774,802 | 273,789,883 | -5.53% |
| 2026-07-06 | 24.01 | 24.90 | 23.60 | 24.24 | 24.08 | qfq | 15,786,315 | 382,004,740 | 0.41% |
| 2026-07-03 | 24.23 | 24.55 | 23.58 | 24.14 | 23.98 | qfq | 11,675,661 | 279,518,223 | 0.37% |
| 2026-07-02 | 24.30 | 24.97 | 23.85 | 24.05 | 23.89 | qfq | 14,300,764 | 346,964,622 | -1.80% |
| 2026-07-01 | 23.19 | 24.55 | 22.78 | 24.49 | 24.33 | qfq | 17,211,688 | 409,890,338 | 5.02% |
| 2026-06-30 | 23.61 | 23.68 | 23.01 | 23.32 | 23.17 | qfq | 11,728,525 | 273,028,830 | -1.27% |
| 2026-06-29 | 21.26 | 23.88 | 21.05 | 23.62 | 23.47 | qfq | 19,072,255 | 439,093,048 | 10.89% |
| 2026-06-26 | 22.00 | 22.20 | 21.21 | 21.30 | 21.16 | qfq | 6,669,900 | 144,677,878 | -4.14% |
| 2026-06-25 | 22.50 | 22.59 | 21.46 | 22.22 | 22.08 | qfq | 10,633,786 | 234,198,819 | -2.16% |
| 2026-06-24 | 22.60 | 23.23 | 22.43 | 22.71 | 22.56 | qfq | 10,626,946 | 242,442,277 | 0.26% |
| 2026-06-23 | 21.90 | 23.11 | 21.78 | 22.65 | 22.50 | qfq | 11,838,600 | 268,107,281 | 2.86% |
| 2026-06-22 | 21.42 | 22.30 | 21.02 | 22.02 | 21.88 | qfq | 11,529,581 | 249,803,858 | 3.62% |
| 2026-06-18 | 20.69 | 21.57 | 20.65 | 21.25 | 21.11 | qfq | 5,937,569 | 126,026,167 | 1.53% |
| 2026-06-17 | 20.74 | 21.08 | 20.57 | 20.93 | 20.79 | qfq | 4,614,086 | 96,253,324 | 0.48% |
| 2026-06-16 | 21.12 | 21.13 | 20.66 | 20.83 | 20.70 | qfq | 6,584,478 | 137,002,121 | -1.75% |
| 2026-06-15 | 21.46 | 21.80 | 20.70 | 21.20 | 21.06 | qfq | 11,193,323 | 236,421,789 | -0.75% |
| 2026-06-12 | 21.48 | 22.07 | 20.90 | 21.36 | 21.22 | qfq | 14,268,521 | 307,680,670 | -2.24% |
| 2026-06-11 | 21.78 | 21.98 | 21.28 | 21.85 | 21.71 | qfq | 5,951,800 | 129,171,438 | 0.14% |
| 2026-06-10 | 21.43 | 21.98 | 21.37 | 21.82 | 21.68 | qfq | 5,898,500 | 128,047,022 | 1.21% |
| 2026-06-09 | 21.49 | 21.74 | 21.27 | 21.56 | 21.42 | qfq | 3,972,298 | 85,483,449 | 0.19% |
| 2026-06-08 | 22.00 | 22.38 | 21.18 | 21.52 | 21.38 | qfq | 6,904,008 | 149,450,886 | -3.24% |
| 2026-06-05 | 22.26 | 22.74 | 22.15 | 22.24 | 22.10 | qfq | 5,327,041 | 119,505,687 | 1.09% |
| 2026-06-04 | 22.46 | 22.56 | 21.82 | 22.00 | 21.86 | qfq | 6,187,348 | 136,907,703 | -2.05% |
| 2026-06-03 | 22.58 | 22.79 | 22.35 | 22.46 | 22.31 | qfq | 5,912,066 | 132,870,478 | -1.53% |
| 2026-06-02 | 23.13 | 23.23 | 22.68 | 22.81 | 22.66 | qfq | 5,494,220 | 125,757,608 | -1.38% |
| 2026-06-01 | 22.57 | 23.44 | 22.45 | 23.13 | 22.98 | qfq | 10,442,022 | 240,807,892 | 2.39% |
| 2026-05-29 | 22.19 | 22.84 | 22.04 | 22.59 | 22.44 | qfq | 8,575,722 | 192,792,313 | 2.08% |
| 2026-05-28 | 22.49 | 22.57 | 21.94 | 22.13 | 21.99 | qfq | 6,633,900 | 147,166,387 | -1.64% |
| 2026-05-27 | 22.55 | 22.70 | 22.11 | 22.50 | 22.35 | qfq | 6,305,403 | 141,206,069 | -0.22% |
| 2026-05-26 | 22.71 | 22.86 | 22.40 | 22.55 | 22.40 | qfq | 5,642,808 | 127,460,071 | -1.10% |
| 2026-05-25 | 23.37 | 23.41 | 22.50 | 22.80 | 22.65 | qfq | 9,956,949 | 226,922,369 | -2.52% |
| 2026-05-22 | 23.80 | 23.88 | 23.34 | 23.39 | 23.24 | qfq | 5,759,257 | 135,007,445 | -0.93% |
| 2026-05-21 | 23.87 | 24.49 | 23.54 | 23.61 | 23.46 | qfq | 8,071,094 | 194,325,318 | -0.84% |
| 2026-05-20 | 23.69 | 24.05 | 23.40 | 23.81 | 23.66 | qfq | 6,161,442 | 145,987,570 | 0.51% |
| 2026-05-19 | 23.38 | 23.79 | 23.36 | 23.69 | 23.54 | qfq | 5,473,341 | 129,118,119 | 0.77% |
| 2026-05-18 | 24.15 | 24.24 | 23.33 | 23.51 | 23.36 | qfq | 7,800,220 | 184,503,791 | -2.53% |
| 2026-05-15 | 24.00 | 24.55 | 23.96 | 24.12 | 23.96 | qfq | 6,445,175 | 156,434,288 | 0.37% |
| 2026-05-14 | 24.99 | 25.00 | 24.03 | 24.03 | 23.87 | qfq | 9,136,658 | 222,720,579 | -3.76% |
| 2026-05-13 | 25.44 | 25.60 | 24.88 | 24.97 | 24.81 | qfq | 8,112,788 | 203,087,431 | -1.85% |
| 2026-05-12 | 25.81 | 25.88 | 25.37 | 25.44 | 25.28 | qfq | 10,410,496 | 266,097,590 | -1.85% |
| 2026-05-11 | 25.15 | 26.11 | 24.77 | 25.92 | 25.75 | qfq | 17,036,221 | 433,148,421 | 2.98% |
| 2026-05-08 | 25.00 | 25.43 | 24.83 | 25.17 | 25.01 | qfq | 9,041,365 | 227,494,496 | 0.36% |
| 2026-05-07 | 25.44 | 25.65 | 24.94 | 25.08 | 24.92 | qfq | 10,792,146 | 271,516,724 | -0.87% |
| 2026-05-06 | 25.51 | 25.68 | 25.18 | 25.30 | 25.14 | qfq | 10,863,030 | 275,422,191 | -0.39% |
| 2026-04-30 | 25.94 | 25.97 | 25.26 | 25.40 | 25.24 | qfq | 9,302,493 | 237,010,677 | -1.82% |
| 2026-04-29 | 25.80 | 26.07 | 25.25 | 25.87 | 25.70 | qfq | 8,902,800 | 229,706,570 | -0.23% |
| 2026-04-28 | 26.23 | 26.88 | 25.82 | 25.93 | 25.76 | qfq | 11,883,318 | 312,698,566 | -1.11% |
| 2026-04-27 | 26.59 | 26.99 | 26.01 | 26.22 | 26.05 | qfq | 14,019,841 | 370,903,358 | -1.98% |
| 2026-04-24 | 26.47 | 27.95 | 26.47 | 26.75 | 26.58 | qfq | 20,938,805 | 569,480,889 | 2.88% |
| 2026-04-23 | 26.48 | 26.61 | 25.90 | 26.00 | 25.83 | qfq | 8,465,340 | 221,500,432 | -2.40% |
| 2026-04-22 | 25.90 | 26.64 | 25.85 | 26.64 | 26.47 | qfq | 7,248,073 | 191,313,363 | 2.03% |
| 2026-04-21 | 26.20 | 26.50 | 25.81 | 26.11 | 25.94 | qfq | 7,002,661 | 182,372,794 | -0.76% |
| 2026-04-20 | 26.64 | 26.71 | 26.26 | 26.31 | 26.14 | qfq | 8,322,566 | 219,640,310 | -1.68% |
| 2026-04-17 | 26.95 | 26.95 | 26.50 | 26.76 | 26.59 | qfq | 10,194,959 | 271,837,781 | -1.25% |
| 2026-04-16 | 26.45 | 27.22 | 26.28 | 27.10 | 26.92 | qfq | 14,367,145 | 387,452,657 | 2.73% |
| 2026-04-15 | 26.69 | 26.98 | 26.10 | 26.38 | 26.21 | qfq | 12,920,949 | 342,124,266 | 0.08% |
| 2026-04-14 | 26.32 | 26.40 | 25.62 | 26.36 | 26.19 | qfq | 11,823,854 | 307,231,880 | 0.38% |
| 2026-04-13 | 26.45 | 26.64 | 26.15 | 26.26 | 26.09 | qfq | 8,170,520 | 215,017,988 | 0.11% |
| 2026-04-10 | 26.18 | 26.72 | 26.07 | 26.23 | 26.06 | qfq | 10,992,897 | 289,565,308 | 0.19% |
| 2026-04-09 | 25.76 | 26.88 | 25.66 | 26.18 | 26.01 | qfq | 13,242,325 | 348,252,880 | 0.61% |
| 2026-04-08 | 26.02 | 26.27 | 25.63 | 26.02 | 25.85 | qfq | 11,278,041 | 292,348,533 | 1.44% |
| 2026-04-07 | 25.68 | 26.03 | 25.22 | 25.65 | 25.48 | qfq | 8,298,487 | 212,799,809 | 0.47% |
| 2026-04-03 | 26.07 | 26.28 | 25.49 | 25.53 | 25.36 | qfq | 10,578,600 | 272,181,163 | -3.44% |
| 2026-04-02 | 26.40 | 26.71 | 26.16 | 26.44 | 26.27 | qfq | 16,052,900 | 424,048,131 | 0.08% |
| 2026-04-01 | 25.95 | 26.57 | 25.60 | 26.42 | 26.25 | qfq | 17,736,728 | 465,165,983 | 2.88% |
| 2026-03-31 | 25.55 | 26.25 | 25.50 | 25.68 | 25.51 | qfq | 11,182,915 | 288,393,758 | -0.31% |
| 2026-03-30 | 25.41 | 26.05 | 25.21 | 25.76 | 25.59 | qfq | 13,043,641 | 335,104,161 | 1.02% |
| 2026-03-27 | 23.55 | 25.65 | 23.55 | 25.50 | 25.33 | qfq | 20,060,531 | 500,222,313 | 6.38% |
| 2026-03-26 | 23.59 | 24.92 | 23.50 | 23.97 | 23.81 | qfq | 15,864,989 | 385,805,661 | 1.74% |
| 2026-03-25 | 24.02 | 24.33 | 23.41 | 23.56 | 23.41 | qfq | 13,134,907 | 312,460,586 | -2.04% |
| 2026-03-24 | 23.88 | 24.14 | 23.53 | 24.05 | 23.89 | qfq | 7,530,996 | 179,011,757 | 2.04% |
| 2026-03-23 | 24.55 | 24.66 | 23.28 | 23.57 | 23.42 | qfq | 10,793,464 | 258,335,101 | -5.76% |
| 2026-03-20 | 25.53 | 25.76 | 25.01 | 25.01 | 24.85 | qfq | 7,839,175 | 198,446,486 | -2.00% |
| 2026-03-19 | 25.80 | 26.08 | 25.45 | 25.52 | 25.35 | qfq | 10,966,029 | 281,914,456 | -2.48% |
| 2026-03-18 | 25.06 | 26.58 | 24.89 | 26.17 | 26.00 | qfq | 20,261,487 | 523,240,003 | 4.39% |
| 2026-03-17 | 25.11 | 25.53 | 25.04 | 25.07 | 24.91 | qfq | 7,341,657 | 185,139,341 | 0.04% |
| 2026-03-16 | 25.21 | 25.32 | 24.84 | 25.06 | 24.90 | qfq | 6,599,169 | 165,234,470 | -0.60% |
| 2026-03-13 | 24.90 | 25.45 | 24.86 | 25.21 | 25.05 | qfq | 9,199,131 | 231,701,677 | 0.88% |
| 2026-03-12 | 24.94 | 25.29 | 24.76 | 24.99 | 24.83 | qfq | 8,784,800 | 219,559,195 | 1.09% |
| 2026-03-11 | 24.67 | 24.86 | 24.52 | 24.72 | 24.56 | qfq | 5,839,607 | 144,225,368 | 0.12% |
| 2026-03-10 | 24.40 | 24.75 | 24.36 | 24.69 | 24.53 | qfq | 6,939,560 | 170,667,591 | 2.24% |
| 2026-03-09 | 24.23 | 24.33 | 23.89 | 24.15 | 23.99 | qfq | 9,012,175 | 217,318,560 | -1.67% |
| 2026-03-06 | 23.94 | 24.65 | 23.93 | 24.56 | 24.40 | qfq | 7,778,306 | 189,565,717 | 2.16% |
| 2026-03-05 | 24.44 | 24.54 | 23.82 | 24.04 | 23.88 | qfq | 9,207,114 | 221,853,928 | -0.04% |
| 2026-03-04 | 24.43 | 24.76 | 23.91 | 24.05 | 23.89 | qfq | 9,531,151 | 230,907,548 | -2.28% |
| 2026-03-03 | 25.93 | 26.01 | 24.51 | 24.61 | 24.45 | qfq | 11,156,701 | 280,420,169 | -4.91% |
| 2026-03-02 | 26.65 | 26.82 | 25.56 | 25.88 | 25.71 | qfq | 11,481,835 | 298,681,531 | -3.50% |
| 2026-02-27 | 26.90 | 27.00 | 26.60 | 26.82 | 26.65 | qfq | 5,526,244 | 148,052,865 | -0.63% |
| 2026-02-26 | 27.36 | 27.52 | 26.75 | 26.99 | 26.82 | qfq | 8,337,200 | 224,259,937 | -1.35% |
| 2026-02-25 | 27.39 | 27.55 | 27.20 | 27.36 | 27.18 | qfq | 5,154,435 | 141,226,722 | 0.11% |
| 2026-02-24 | 27.58 | 27.67 | 27.30 | 27.33 | 27.15 | qfq | 4,461,017 | 122,314,169 | -0.04% |
| 2026-02-13 | 27.70 | 27.95 | 27.33 | 27.34 | 27.16 | qfq | 3,850,710 | 106,465,044 | -1.80% |
| 2026-02-12 | 27.76 | 28.17 | 27.71 | 27.84 | 27.66 | qfq | 3,793,431 | 105,789,024 | 0.29% |
| 2026-02-11 | 27.82 | 27.97 | 27.71 | 27.76 | 27.58 | qfq | 2,712,816 | 75,452,837 | -0.25% |
| 2026-02-10 | 27.98 | 28.04 | 27.70 | 27.83 | 27.65 | qfq | 3,484,772 | 97,143,867 | 0.11% |
| 2026-02-09 | 27.86 | 28.00 | 27.68 | 27.80 | 27.62 | qfq | 3,608,760 | 100,329,704 | 0.32% |
| 2026-02-06 | 27.52 | 28.05 | 27.52 | 27.71 | 27.53 | qfq | 4,624,462 | 128,750,511 | -0.11% |
| 2026-02-05 | 27.86 | 27.97 | 27.64 | 27.74 | 27.56 | qfq | 5,692,117 | 158,025,714 | -0.43% |
| 2026-02-04 | 27.68 | 27.94 | 27.45 | 27.86 | 27.68 | qfq | 4,669,348 | 129,283,460 | 0.36% |
| 2026-02-03 | 27.64 | 27.84 | 27.15 | 27.76 | 27.58 | qfq | 6,066,270 | 166,802,896 | 1.02% |
| 2026-02-02 | 28.45 | 28.67 | 27.46 | 27.48 | 27.30 | qfq | 6,308,910 | 176,470,687 | -3.58% |
| 2026-01-30 | 29.00 | 29.30 | 28.41 | 28.50 | 28.32 | qfq | 5,433,090 | 155,956,906 | -2.03% |
| 2026-01-29 | 28.98 | 29.48 | 28.71 | 29.09 | 28.90 | qfq | 4,906,700 | 142,891,947 | 0.28% |
| 2026-01-28 | 29.36 | 29.58 | 29.00 | 29.01 | 28.82 | qfq | 3,971,080 | 115,766,623 | -1.33% |
| 2026-01-27 | 29.99 | 29.99 | 28.81 | 29.40 | 29.21 | qfq | 5,276,188 | 154,450,822 | -2.00% |
| 2026-01-26 | 30.25 | 30.29 | 29.21 | 30.00 | 29.81 | qfq | 7,694,029 | 228,642,573 | -0.27% |
| 2026-01-23 | 29.97 | 30.26 | 29.83 | 30.08 | 29.89 | qfq | 5,792,104 | 173,929,451 | 0.87% |
| 2026-01-22 | 30.55 | 30.72 | 29.69 | 29.82 | 29.63 | qfq | 6,514,741 | 196,094,362 | -2.29% |
| 2026-01-21 | 30.37 | 30.80 | 30.30 | 30.52 | 30.32 | qfq | 4,644,983 | 141,904,184 | -0.20% |
| 2026-01-20 | 30.61 | 30.96 | 30.23 | 30.58 | 30.38 | qfq | 4,366,500 | 133,105,629 | 0.00% |
| 2026-01-19 | 30.50 | 31.30 | 30.40 | 30.58 | 30.28 | qfq | 5,248,139 | 161,717,657 | 0.10% |
| 2026-01-16 | 31.00 | 31.15 | 30.41 | 30.55 | 30.25 | qfq | 4,769,969 | 146,160,662 | -1.10% |
| 2026-01-15 | 30.89 | 31.24 | 30.63 | 30.89 | 30.59 | qfq | 5,611,387 | 173,299,205 | -0.58% |
| 2026-01-14 | 31.60 | 31.93 | 30.65 | 31.07 | 30.77 | qfq | 10,965,338 | 344,754,001 | -0.61% |
| 2026-01-13 | 31.10 | 32.11 | 31.03 | 31.26 | 30.96 | qfq | 9,805,504 | 309,026,958 | 1.33% |
| 2026-01-12 | 31.33 | 31.55 | 30.50 | 30.85 | 30.55 | qfq | 8,362,587 | 257,616,572 | -1.12% |
| 2026-01-09 | 30.53 | 31.24 | 30.45 | 31.20 | 30.90 | qfq | 7,072,775 | 218,824,408 | 2.43% |
| 2026-01-08 | 30.54 | 30.83 | 30.31 | 30.46 | 30.16 | qfq | 5,048,523 | 154,082,556 | -0.39% |
| 2026-01-07 | 30.28 | 30.89 | 30.08 | 30.58 | 30.28 | qfq | 6,514,647 | 199,375,566 | 0.92% |
| 2026-01-06 | 30.21 | 30.84 | 29.93 | 30.30 | 30.01 | qfq | 7,941,386 | 240,705,857 | 0.70% |
| 2026-01-05 | 28.52 | 30.30 | 28.42 | 30.09 | 29.80 | qfq | 12,944,542 | 385,484,491 | 6.14% |
| 2025-12-31 | 28.19 | 28.64 | 28.11 | 28.35 | 28.07 | qfq | 4,470,441 | 127,112,365 | 0.53% |
| 2025-12-30 | 28.23 | 28.55 | 28.11 | 28.20 | 27.93 | qfq | 4,618,900 | 130,513,874 | -0.11% |
| 2025-12-29 | 29.23 | 29.27 | 28.18 | 28.23 | 27.96 | qfq | 8,138,311 | 231,709,897 | -3.42% |
| 2025-12-26 | 29.70 | 29.72 | 29.06 | 29.23 | 28.95 | qfq | 4,451,545 | 130,682,765 | -1.52% |
| 2025-12-25 | 29.48 | 29.80 | 29.18 | 29.68 | 29.39 | qfq | 3,526,711 | 104,108,330 | 0.71% |
| 2025-12-24 | 29.26 | 29.72 | 29.15 | 29.47 | 29.18 | qfq | 5,592,449 | 164,999,317 | 0.24% |
| 2025-12-23 | 29.19 | 29.46 | 28.64 | 29.40 | 29.11 | qfq | 5,607,975 | 163,110,257 | 0.68% |
| 2025-12-22 | 29.24 | 29.62 | 28.98 | 29.20 | 28.92 | qfq | 4,571,881 | 133,898,431 | 0.31% |
| 2025-12-19 | 28.79 | 29.59 | 28.79 | 29.11 | 28.83 | qfq | 3,453,557 | 100,877,944 | 1.11% |
| 2025-12-18 | 28.92 | 29.23 | 28.72 | 28.79 | 28.51 | qfq | 3,097,396 | 89,714,474 | -0.79% |
| 2025-12-17 | 28.88 | 29.18 | 28.42 | 29.02 | 28.74 | qfq | 4,120,904 | 118,675,288 | 0.48% |
| 2025-12-16 | 29.55 | 29.61 | 28.71 | 28.88 | 28.60 | qfq | 4,610,500 | 133,449,498 | -2.47% |
| 2025-12-15 | 29.70 | 30.42 | 29.07 | 29.61 | 29.32 | qfq | 4,685,325 | 139,651,416 | -1.27% |
| 2025-12-12 | 29.81 | 30.05 | 29.66 | 29.99 | 29.70 | qfq | 5,991,356 | 179,035,248 | 0.94% |
| 2025-12-11 | 30.25 | 30.45 | 29.65 | 29.71 | 29.42 | qfq | 4,750,713 | 142,094,893 | -1.33% |
| 2025-12-10 | 30.09 | 30.35 | 29.88 | 30.11 | 29.82 | qfq | 2,749,100 | 82,847,874 | 0.10% |
| 2025-12-09 | 30.36 | 30.58 | 30.01 | 30.08 | 29.79 | qfq | 2,662,277 | 80,695,445 | -0.92% |
| 2025-12-08 | 30.41 | 30.87 | 30.07 | 30.36 | 30.06 | qfq | 3,868,204 | 117,635,102 | 0.07% |
| 2025-12-05 | 30.81 | 30.81 | 29.59 | 30.34 | 30.04 | qfq | 6,788,291 | 204,054,338 | -1.49% |
| 2025-12-04 | 30.80 | 31.08 | 30.49 | 30.80 | 30.50 | qfq | 3,274,880 | 100,821,039 | 0.13% |
| 2025-12-03 | 30.93 | 31.23 | 30.45 | 30.76 | 30.46 | qfq | 2,673,358 | 82,519,445 | -0.55% |
| 2025-12-02 | 31.45 | 31.64 | 30.89 | 30.93 | 30.63 | qfq | 2,649,466 | 82,595,782 | -1.93% |
| 2025-12-01 | 31.45 | 31.63 | 31.03 | 31.54 | 31.23 | qfq | 3,619,915 | 113,605,130 | 0.16% |
| 2025-11-28 | 31.07 | 31.63 | 30.85 | 31.49 | 31.18 | qfq | 3,439,586 | 107,611,107 | 1.68% |
| 2025-11-27 | 31.20 | 31.49 | 30.94 | 30.97 | 30.67 | qfq | 3,490,250 | 108,814,638 | -1.02% |
| 2025-11-26 | 31.21 | 32.00 | 31.04 | 31.29 | 30.99 | qfq | 4,363,172 | 137,765,078 | 0.61% |
| 2025-11-25 | 30.92 | 31.55 | 30.66 | 31.10 | 30.80 | qfq | 4,537,672 | 142,036,179 | 1.30% |
| 2025-11-24 | 30.34 | 30.93 | 30.10 | 30.70 | 30.40 | qfq | 6,105,424 | 186,840,312 | 2.33% |
| 2025-11-21 | 31.36 | 31.86 | 29.93 | 30.00 | 29.71 | qfq | 7,054,539 | 216,356,121 | -5.00% |
| 2025-11-20 | 31.73 | 32.00 | 31.40 | 31.58 | 31.27 | qfq | 2,806,518 | 88,882,585 | 0.03% |
| 2025-11-19 | 31.74 | 32.57 | 31.38 | 31.57 | 31.26 | qfq | 5,472,057 | 174,427,421 | -0.63% |
| 2025-11-18 | 32.62 | 32.84 | 31.54 | 31.77 | 31.46 | qfq | 7,790,565 | 249,954,676 | -3.23% |
| 2025-11-17 | 33.20 | 33.46 | 32.39 | 32.83 | 32.51 | qfq | 6,384,101 | 210,323,029 | -2.44% |
| 2025-11-14 | 32.68 | 33.85 | 32.50 | 33.65 | 33.32 | qfq | 9,630,883 | 322,651,033 | 3.03% |
| 2025-11-13 | 32.58 | 32.99 | 32.19 | 32.66 | 32.34 | qfq | 4,613,796 | 150,754,619 | 0.49% |
| 2025-11-12 | 32.40 | 33.09 | 32.06 | 32.50 | 32.18 | qfq | 6,424,563 | 209,494,138 | 0.37% |
| 2025-11-11 | 32.20 | 32.49 | 31.91 | 32.38 | 32.06 | qfq | 4,550,414 | 146,890,500 | 0.43% |
| 2025-11-10 | 32.65 | 32.90 | 31.80 | 32.24 | 31.93 | qfq | 8,938,670 | 286,777,572 | -1.07% |
| 2025-11-07 | 33.20 | 33.20 | 32.59 | 32.59 | 32.27 | qfq | 4,688,172 | 153,817,911 | -1.84% |
| 2025-11-06 | 32.99 | 33.30 | 32.57 | 33.20 | 32.88 | qfq | 5,906,234 | 194,784,124 | 0.21% |
| 2025-11-05 | 33.58 | 33.69 | 32.91 | 33.13 | 32.81 | qfq | 7,666,069 | 254,531,853 | -2.73% |
| 2025-11-04 | 34.96 | 34.96 | 33.74 | 34.06 | 33.73 | qfq | 8,148,811 | 278,697,705 | -2.96% |
| 2025-11-03 | 34.50 | 35.50 | 33.16 | 35.10 | 34.76 | qfq | 15,559,180 | 535,900,268 | 3.36% |
| 2025-10-31 | 33.78 | 34.62 | 33.51 | 33.96 | 33.63 | qfq | 12,054,642 | 411,393,936 | 0.77% |
| 2025-10-30 | 34.48 | 34.67 | 33.45 | 33.70 | 33.37 | qfq | 10,349,264 | 351,440,141 | -2.66% |
| 2025-10-29 | 35.00 | 35.49 | 34.37 | 34.62 | 34.28 | qfq | 10,723,866 | 371,800,391 | -1.93% |
| 2025-10-28 | 32.98 | 35.84 | 32.90 | 35.30 | 34.96 | qfq | 22,180,554 | 769,110,957 | 6.71% |
| 2025-10-27 | 33.07 | 33.30 | 32.24 | 33.08 | 32.76 | qfq | 16,111,095 | 528,991,789 | 0.52% |
| 2025-10-24 | 33.08 | 35.43 | 32.91 | 32.91 | 32.59 | qfq | 23,497,862 | 796,101,380 | 3.72% |
| 2025-10-23 | 31.55 | 31.83 | 30.88 | 31.73 | 31.42 | qfq | 6,820,268 | 213,725,453 | 0.32% |
| 2025-10-22 | 32.60 | 33.31 | 31.40 | 31.63 | 31.32 | qfq | 10,066,701 | 322,750,448 | -3.18% |
| 2025-10-21 | 32.76 | 32.89 | 32.15 | 32.67 | 32.35 | qfq | 11,525,698 | 374,418,236 | -0.70% |
| 2025-10-20 | 29.94 | 33.38 | 29.59 | 32.90 | 32.58 | qfq | 22,824,752 | 736,546,174 | 10.07% |
| 2025-10-17 | 30.78 | 31.10 | 29.50 | 29.89 | 29.60 | qfq | 9,475,737 | 285,633,594 | -2.95% |
| 2025-10-16 | 30.51 | 31.19 | 29.88 | 30.80 | 30.50 | qfq | 10,267,157 | 313,988,009 | 0.49% |
| 2025-10-15 | 30.29 | 31.34 | 29.63 | 30.65 | 30.35 | qfq | 14,175,707 | 434,042,306 | 1.46% |
| 2025-10-14 | 29.08 | 30.84 | 28.82 | 30.21 | 29.92 | qfq | 14,992,194 | 447,582,835 | 4.79% |
| 2025-10-13 | 28.20 | 29.51 | 28.00 | 28.83 | 28.55 | qfq | 8,285,381 | 238,633,545 | -2.01% |
| 2025-10-10 | 28.68 | 30.13 | 28.65 | 29.42 | 29.13 | qfq | 13,279,626 | 394,698,863 | 1.94% |
| 2025-10-09 | 29.08 | 29.38 | 28.43 | 28.86 | 28.58 | qfq | 9,758,757 | 281,605,035 | -1.13% |
| 2025-09-30 | 28.68 | 29.52 | 28.44 | 29.19 | 28.91 | qfq | 10,441,964 | 305,166,950 | 2.24% |
| 2025-09-29 | 28.00 | 28.68 | 27.57 | 28.55 | 28.27 | qfq | 7,043,831 | 198,604,641 | 1.78% |
| 2025-09-26 | 28.26 | 28.33 | 27.70 | 28.05 | 27.78 | qfq | 7,213,700 | 202,137,973 | -1.54% |
| 2025-09-25 | 28.65 | 29.12 | 28.35 | 28.49 | 28.21 | qfq | 8,241,317 | 236,908,718 | -0.21% |
| 2025-09-24 | 28.34 | 28.98 | 27.85 | 28.55 | 28.27 | qfq | 9,053,739 | 257,717,192 | 1.67% |
| 2025-09-23 | 28.60 | 28.87 | 27.58 | 28.08 | 27.81 | qfq | 7,839,348 | 219,606,438 | -1.51% |
| 2025-09-22 | 29.08 | 29.25 | 28.24 | 28.51 | 28.23 | qfq | 7,716,597 | 220,369,844 | -0.80% |
| 2025-09-19 | 29.42 | 29.86 | 28.59 | 28.74 | 28.46 | qfq | 9,941,187 | 288,548,540 | -2.41% |
| 2025-09-18 | 30.06 | 30.34 | 29.10 | 29.45 | 29.16 | qfq | 12,309,281 | 367,539,975 | -2.06% |
| 2025-09-17 | 30.65 | 30.79 | 29.97 | 30.07 | 29.78 | qfq | 7,241,723 | 218,620,865 | -1.89% |
| 2025-09-16 | 30.47 | 30.74 | 29.94 | 30.65 | 30.35 | qfq | 9,469,449 | 287,185,338 | 0.59% |
| 2025-09-15 | 31.23 | 32.17 | 30.41 | 30.47 | 30.17 | qfq | 11,457,963 | 354,847,074 | -2.59% |
| 2025-09-12 | 31.64 | 31.75 | 30.75 | 31.28 | 30.98 | qfq | 11,505,081 | 359,207,909 | -0.76% |
| 2025-09-11 | 31.26 | 31.80 | 29.38 | 31.52 | 31.21 | qfq | 15,498,947 | 476,224,010 | -0.22% |
| 2025-09-10 | 32.80 | 33.20 | 31.59 | 31.59 | 31.28 | qfq | 11,315,984 | 366,638,093 | -4.45% |
| 2025-09-09 | 32.30 | 33.86 | 31.15 | 33.06 | 32.74 | qfq | 17,982,804 | 589,719,009 | 1.88% |
| 2025-09-08 | 32.26 | 32.88 | 31.64 | 32.45 | 32.13 | qfq | 15,116,563 | 485,022,255 | -0.09% |
| 2025-09-05 | 32.22 | 32.60 | 31.31 | 32.48 | 32.16 | qfq | 14,926,311 | 478,643,052 | 1.40% |
| 2025-09-04 | 32.57 | 32.90 | 31.15 | 32.03 | 31.72 | qfq | 18,825,396 | 602,664,354 | -1.69% |
| 2025-09-03 | 33.31 | 33.99 | 32.32 | 32.58 | 32.26 | qfq | 16,320,779 | 539,535,362 | -3.98% |
| 2025-09-02 | 33.38 | 34.98 | 32.65 | 33.93 | 33.60 | qfq | 24,884,271 | 840,865,384 | 1.59% |
| 2025-09-01 | 31.00 | 34.79 | 30.83 | 33.40 | 33.08 | qfq | 27,456,766 | 907,392,129 | 6.54% |
| 2025-08-29 | 29.70 | 32.45 | 29.15 | 31.35 | 31.05 | qfq | 23,989,636 | 732,739,284 | 4.15% |
| 2025-08-28 | 30.88 | 31.72 | 28.93 | 30.10 | 29.81 | qfq | 26,515,263 | 797,544,403 | -2.75% |
| 2025-08-27 | 29.81 | 32.47 | 29.02 | 30.95 | 30.65 | qfq | 29,897,408 | 915,316,213 | 5.38% |
| 2025-08-26 | 29.21 | 30.08 | 28.81 | 29.37 | 29.08 | qfq | 16,855,199 | 495,592,335 | -0.44% |
| 2025-08-25 | 27.42 | 29.94 | 27.40 | 29.50 | 29.21 | qfq | 26,164,417 | 748,537,552 | 8.02% |
| 2025-08-22 | 27.06 | 28.00 | 27.02 | 27.31 | 27.04 | qfq | 10,481,533 | 287,291,894 | 0.89% |
| 2025-08-21 | 27.40 | 27.48 | 26.80 | 27.07 | 26.81 | qfq | 7,364,734 | 199,621,152 | -0.37% |
| 2025-08-20 | 27.07 | 27.42 | 26.62 | 27.17 | 26.91 | qfq | 9,228,275 | 248,760,205 | 0.00% |
| 2025-08-19 | 27.00 | 28.20 | 26.87 | 27.17 | 26.91 | qfq | 14,202,289 | 389,883,579 | 1.12% |
| 2025-08-18 | 26.57 | 27.49 | 26.48 | 26.87 | 26.61 | qfq | 11,248,949 | 303,287,436 | 1.32% |
| 2025-08-15 | 26.38 | 26.63 | 26.19 | 26.52 | 26.26 | qfq | 9,683,072 | 256,183,077 | 0.30% |
| 2025-08-14 | 27.47 | 27.68 | 26.43 | 26.44 | 26.18 | qfq | 14,072,419 | 379,223,031 | -4.13% |
| 2025-08-13 | 26.57 | 27.77 | 26.37 | 27.58 | 27.31 | qfq | 19,083,300 | 518,998,971 | 3.68% |
| 2025-08-12 | 25.91 | 26.60 | 25.59 | 26.60 | 26.34 | qfq | 11,164,439 | 290,781,335 | 2.19% |
| 2025-08-11 | 26.11 | 26.72 | 26.02 | 26.03 | 25.78 | qfq | 11,041,437 | 289,826,122 | -0.27% |
| 2025-08-08 | 25.81 | 26.98 | 25.45 | 26.10 | 25.85 | qfq | 16,624,427 | 437,163,208 | 0.97% |
| 2025-08-07 | 25.30 | 26.24 | 25.24 | 25.85 | 25.60 | qfq | 13,499,260 | 347,977,672 | 2.09% |
| 2025-08-06 | 25.48 | 25.59 | 25.06 | 25.32 | 25.07 | qfq | 8,350,300 | 211,302,838 | -0.63% |
| 2025-08-05 | 25.25 | 25.69 | 25.17 | 25.48 | 25.23 | qfq | 9,557,493 | 242,592,084 | 0.79% |
| 2025-08-04 | 25.06 | 25.32 | 24.46 | 25.28 | 25.03 | qfq | 9,396,232 | 233,907,419 | 1.28% |
| 2025-08-01 | 25.30 | 25.76 | 24.86 | 24.96 | 24.72 | qfq | 12,812,050 | 322,425,181 | -1.54% |
| 2025-07-31 | 25.44 | 25.83 | 25.15 | 25.35 | 25.10 | qfq | 14,649,286 | 373,268,113 | -0.74% |
| 2025-07-30 | 25.65 | 26.14 | 25.27 | 25.54 | 25.29 | qfq | 17,068,680 | 438,985,652 | -2.22% |
| 2025-07-29 | 25.92 | 26.72 | 25.50 | 26.12 | 25.87 | qfq | 27,111,956 | 708,263,562 | -0.31% |
| 2025-07-28 | 25.00 | 26.20 | 24.82 | 26.20 | 25.95 | qfq | 20,934,432 | 533,744,809 | 5.35% |
| 2025-07-25 | 25.38 | 25.93 | 24.86 | 24.87 | 24.63 | qfq | 17,191,548 | 435,466,034 | -1.00% |
| 2025-07-24 | 24.66 | 25.50 | 24.66 | 25.12 | 24.88 | qfq | 15,380,182 | 384,519,143 | 1.41% |
| 2025-07-23 | 24.42 | 25.38 | 24.25 | 24.77 | 24.53 | qfq | 17,093,800 | 425,503,294 | 1.06% |
| 2025-07-22 | 24.56 | 25.02 | 24.35 | 24.51 | 24.27 | qfq | 13,303,617 | 328,248,641 | -0.57% |
| 2025-07-21 | 24.70 | 24.93 | 24.38 | 24.65 | 24.41 | qfq | 13,341,026 | 328,969,957 | -0.80% |
| 2025-07-18 | 25.25 | 25.26 | 24.38 | 24.85 | 24.61 | qfq | 19,997,437 | 496,967,769 | -1.55% |
| 2025-07-17 | 24.56 | 25.56 | 24.53 | 25.24 | 24.99 | qfq | 38,026,298 | 952,255,873 | 0.96% |
| 2025-07-16 | 23.21 | 25.55 | 23.21 | 25.00 | 24.76 | qfq | 54,789,565 | 1,349,408,954 | 15.90% |
| 2025-07-15 | 21.69 | 21.85 | 21.42 | 21.57 | 21.36 | qfq | 6,271,943 | 135,387,019 | -0.60% |
| 2025-07-14 | 21.59 | 21.85 | 21.51 | 21.70 | 21.49 | qfq | 5,780,672 | 125,384,317 | 0.79% |
| 2025-07-11 | 21.47 | 21.72 | 21.34 | 21.53 | 21.32 | qfq | 6,521,152 | 140,655,223 | 0.23% |
| 2025-07-10 | 21.30 | 21.68 | 21.26 | 21.48 | 21.27 | qfq | 6,553,900 | 141,134,427 | 0.66% |
| 2025-07-09 | 21.28 | 21.62 | 21.21 | 21.34 | 21.13 | qfq | 5,538,426 | 118,533,156 | 0.19% |
| 2025-07-08 | 21.03 | 21.57 | 21.03 | 21.30 | 21.09 | qfq | 5,612,852 | 119,796,237 | 0.57% |
| 2025-07-07 | 21.30 | 21.43 | 21.02 | 21.18 | 20.86 | qfq | 4,932,353 | 104,446,886 | -0.56% |
| 2025-07-04 | 21.47 | 21.55 | 21.11 | 21.30 | 20.97 | qfq | 5,342,869 | 113,644,009 | -0.65% |
| 2025-07-03 | 21.30 | 21.60 | 21.27 | 21.44 | 21.11 | qfq | 5,458,860 | 117,113,014 | 0.28% |
| 2025-07-02 | 21.92 | 21.95 | 21.28 | 21.38 | 21.05 | qfq | 9,589,442 | 206,238,965 | -2.73% |
| 2025-07-01 | 20.64 | 22.19 | 20.56 | 21.98 | 21.64 | qfq | 17,027,701 | 364,700,008 | 6.49% |
| 2025-06-30 | 20.37 | 20.69 | 20.28 | 20.64 | 20.32 | qfq | 4,596,900 | 94,309,827 | 1.38% |
| 2025-06-27 | 20.27 | 20.66 | 20.27 | 20.36 | 20.05 | qfq | 4,600,929 | 94,163,495 | 0.44% |
| 2025-06-26 | 20.45 | 20.48 | 20.20 | 20.27 | 19.96 | qfq | 4,129,369 | 83,952,694 | -1.03% |
| 2025-06-25 | 20.31 | 20.50 | 20.12 | 20.48 | 20.17 | qfq | 5,619,115 | 114,223,954 | 0.84% |
| 2025-06-24 | 20.07 | 20.39 | 20.00 | 20.31 | 20.00 | qfq | 4,086,799 | 82,629,798 | 1.30% |
| 2025-06-23 | 19.79 | 20.10 | 19.77 | 20.05 | 19.74 | qfq | 3,289,160 | 65,597,559 | 0.70% |
| 2025-06-20 | 19.93 | 20.04 | 19.88 | 19.91 | 19.60 | qfq | 3,054,900 | 60,971,855 | -0.10% |
| 2025-06-19 | 20.17 | 20.29 | 19.82 | 19.93 | 19.62 | qfq | 4,017,871 | 80,426,375 | -1.24% |
| 2025-06-18 | 20.52 | 20.59 | 20.11 | 20.18 | 19.87 | qfq | 4,359,268 | 88,359,118 | -2.09% |
| 2025-06-17 | 20.70 | 21.16 | 20.50 | 20.61 | 20.29 | qfq | 5,895,177 | 122,364,638 | -0.10% |
| 2025-06-16 | 20.67 | 20.87 | 20.58 | 20.63 | 20.31 | qfq | 4,082,712 | 84,464,327 | -0.82% |
| 2025-06-13 | 21.21 | 21.36 | 20.69 | 20.80 | 20.48 | qfq | 7,518,113 | 157,336,252 | -2.30% |
| 2025-06-12 | 20.88 | 21.33 | 20.81 | 21.29 | 20.96 | qfq | 7,906,200 | 166,710,806 | 1.62% |
| 2025-06-11 | 21.15 | 21.30 | 20.92 | 20.95 | 20.63 | qfq | 4,891,473 | 103,102,413 | -0.52% |
| 2025-06-10 | 20.96 | 21.30 | 20.72 | 21.06 | 20.74 | qfq | 8,832,109 | 185,764,623 | 0.38% |
| 2025-06-09 | 20.67 | 21.19 | 20.67 | 20.98 | 20.66 | qfq | 7,039,551 | 147,788,359 | 1.55% |
| 2025-06-06 | 20.93 | 21.05 | 20.52 | 20.66 | 20.34 | qfq | 4,155,210 | 86,001,189 | -1.10% |
| 2025-06-05 | 21.06 | 21.15 | 20.72 | 20.89 | 20.57 | qfq | 5,355,408 | 111,794,966 | -0.62% |
| 2025-06-04 | 21.03 | 21.28 | 20.83 | 21.02 | 20.70 | qfq | 8,076,415 | 169,810,906 | 0.24% |
| 2025-06-03 | 20.19 | 21.05 | 20.05 | 20.97 | 20.65 | qfq | 11,320,275 | 234,991,412 | 3.91% |
| 2025-05-30 | 20.13 | 20.34 | 19.95 | 20.18 | 19.87 | qfq | 5,783,072 | 116,384,192 | 0.50% |
| 2025-05-29 | 19.38 | 20.12 | 19.35 | 20.08 | 19.77 | qfq | 7,742,947 | 153,607,656 | 3.61% |
| 2025-05-28 | 19.47 | 19.57 | 19.33 | 19.38 | 19.08 | qfq | 3,197,900 | 62,083,292 | -0.62% |
| 2025-05-27 | 19.40 | 19.58 | 19.28 | 19.50 | 19.20 | qfq | 3,754,131 | 73,102,064 | 0.46% |
| 2025-05-26 | 19.78 | 19.87 | 19.27 | 19.41 | 19.11 | qfq | 7,119,482 | 138,425,863 | -1.97% |
| 2025-05-23 | 19.86 | 20.20 | 19.80 | 19.80 | 19.50 | qfq | 5,414,781 | 108,459,511 | -0.30% |
| 2025-05-22 | 20.24 | 20.39 | 19.86 | 19.86 | 19.56 | qfq | 5,288,071 | 106,029,987 | -2.46% |
| 2025-05-21 | 20.28 | 20.55 | 20.22 | 20.36 | 20.05 | qfq | 5,761,700 | 117,312,883 | 0.39% |
| 2025-05-20 | 19.90 | 20.69 | 19.90 | 20.28 | 19.97 | qfq | 10,355,591 | 211,291,259 | 1.91% |
| 2025-05-19 | 19.89 | 19.93 | 19.70 | 19.90 | 19.59 | qfq | 3,393,371 | 67,254,560 | 0.30% |
| 2025-05-16 | 19.85 | 19.95 | 19.72 | 19.84 | 19.54 | qfq | 3,220,967 | 63,888,023 | -0.20% |
| 2025-05-15 | 19.82 | 20.05 | 19.73 | 19.88 | 19.58 | qfq | 4,125,792 | 82,150,559 | 0.00% |
| 2025-05-14 | 19.95 | 20.03 | 19.71 | 19.88 | 19.58 | qfq | 4,087,305 | 81,164,399 | -0.35% |
| 2025-05-13 | 20.00 | 20.03 | 19.82 | 19.95 | 19.64 | qfq | 4,369,380 | 87,138,359 | 0.71% |
| 2025-05-12 | 19.89 | 19.94 | 19.71 | 19.81 | 19.51 | qfq | 4,402,457 | 87,131,814 | 0.15% |
| 2025-05-09 | 19.97 | 19.97 | 19.73 | 19.78 | 19.48 | qfq | 3,661,700 | 72,575,604 | -1.69% |
| 2025-05-08 | 19.95 | 20.19 | 19.83 | 20.12 | 19.81 | qfq | 4,014,726 | 80,672,688 | 0.75% |
| 2025-05-07 | 20.25 | 20.45 | 19.80 | 19.97 | 19.66 | qfq | 4,380,859 | 87,868,501 | -0.20% |
| 2025-05-06 | 19.72 | 20.07 | 19.70 | 20.01 | 19.70 | qfq | 4,202,478 | 83,798,448 | 1.88% |
| 2025-04-30 | 19.55 | 19.75 | 19.55 | 19.64 | 19.34 | qfq | 2,640,000 | 51,955,828 | 0.46% |
| 2025-04-29 | 19.48 | 19.68 | 19.44 | 19.55 | 19.25 | qfq | 2,021,604 | 39,579,976 | 0.05% |
| 2025-04-28 | 19.80 | 19.81 | 19.43 | 19.54 | 19.24 | qfq | 3,282,100 | 64,218,881 | -1.36% |
| 2025-04-25 | 19.85 | 20.03 | 19.73 | 19.81 | 19.51 | qfq | 3,442,561 | 68,355,937 | -0.20% |
| 2025-04-24 | 19.98 | 20.21 | 19.67 | 19.85 | 19.55 | qfq | 4,840,822 | 96,376,110 | -0.30% |
| 2025-04-23 | 20.09 | 20.25 | 19.85 | 19.91 | 19.60 | qfq | 4,866,668 | 97,189,455 | -0.75% |
| 2025-04-22 | 20.07 | 20.19 | 19.81 | 20.06 | 19.75 | qfq | 3,381,700 | 67,721,853 | -0.05% |
| 2025-04-21 | 19.92 | 20.15 | 19.67 | 20.07 | 19.76 | qfq | 4,015,788 | 80,076,491 | 0.75% |
| 2025-04-18 | 19.85 | 20.07 | 19.70 | 19.92 | 19.61 | qfq | 3,089,400 | 61,359,781 | 0.05% |
| 2025-04-17 | 19.80 | 20.08 | 19.60 | 19.91 | 19.60 | qfq | 3,120,500 | 62,352,352 | 0.05% |
| 2025-04-16 | 20.25 | 20.25 | 19.57 | 19.90 | 19.59 | qfq | 5,658,500 | 112,583,334 | -2.26% |
| 2025-04-15 | 20.57 | 20.67 | 20.29 | 20.36 | 20.05 | qfq | 5,069,274 | 103,509,547 | -1.59% |
| 2025-04-14 | 20.55 | 21.05 | 20.55 | 20.69 | 20.37 | qfq | 6,009,997 | 124,935,078 | 1.12% |
| 2025-04-11 | 20.30 | 20.74 | 20.21 | 20.46 | 20.15 | qfq | 5,693,067 | 116,757,927 | -0.44% |
| 2025-04-10 | 20.51 | 20.99 | 20.32 | 20.55 | 20.23 | qfq | 9,000,601 | 185,943,278 | 1.68% |
| 2025-04-09 | 19.80 | 20.38 | 18.72 | 20.21 | 19.90 | qfq | 10,408,437 | 204,655,107 | 1.05% |
| 2025-04-08 | 20.00 | 20.76 | 19.58 | 20.00 | 19.69 | qfq | 12,423,878 | 250,073,447 | 3.04% |
| 2025-04-07 | 21.05 | 21.88 | 18.60 | 19.41 | 19.11 | qfq | 16,389,580 | 334,173,346 | -13.31% |
| 2025-04-03 | 21.98 | 22.82 | 21.90 | 22.39 | 22.05 | qfq | 12,839,731 | 288,498,678 | 1.17% |
| 2025-04-02 | 22.34 | 22.54 | 22.00 | 22.13 | 21.79 | qfq | 6,986,100 | 155,299,242 | -0.54% |
| 2025-04-01 | 21.33 | 22.70 | 21.33 | 22.25 | 21.91 | qfq | 16,546,718 | 368,841,058 | 4.56% |
| 2025-03-31 | 21.42 | 21.66 | 20.99 | 21.28 | 20.95 | qfq | 7,260,732 | 154,864,245 | -1.75% |
| 2025-03-28 | 21.16 | 22.68 | 21.08 | 21.66 | 21.33 | qfq | 13,069,415 | 287,024,142 | 2.22% |
| 2025-03-27 | 20.91 | 21.22 | 20.51 | 21.19 | 20.86 | qfq | 4,440,275 | 93,104,249 | 1.24% |
| 2025-03-26 | 21.02 | 21.17 | 20.93 | 20.93 | 20.61 | qfq | 2,877,831 | 60,489,200 | -0.57% |
| 2025-03-25 | 20.94 | 21.18 | 20.83 | 21.05 | 20.73 | qfq | 3,309,362 | 69,566,154 | 0.33% |
| 2025-03-24 | 21.40 | 21.65 | 20.60 | 20.98 | 20.66 | qfq | 6,125,000 | 128,613,615 | -1.64% |
| 2025-03-21 | 21.69 | 21.80 | 21.22 | 21.33 | 21.00 | qfq | 4,436,800 | 95,392,502 | -1.80% |
| 2025-03-20 | 22.05 | 22.08 | 21.70 | 21.72 | 21.39 | qfq | 4,384,092 | 95,699,360 | -1.63% |
| 2025-03-19 | 22.00 | 22.37 | 21.96 | 22.08 | 21.74 | qfq | 5,550,800 | 123,069,962 | -0.09% |
| 2025-03-18 | 21.90 | 22.35 | 21.75 | 22.10 | 21.76 | qfq | 7,965,654 | 176,352,878 | 1.01% |
| 2025-03-17 | 21.76 | 22.08 | 21.60 | 21.88 | 21.54 | qfq | 5,902,919 | 128,884,409 | 0.41% |
| 2025-03-14 | 21.27 | 21.84 | 21.13 | 21.79 | 21.46 | qfq | 6,320,835 | 136,304,129 | 2.64% |
| 2025-03-13 | 21.57 | 21.66 | 21.10 | 21.23 | 20.90 | qfq | 5,183,572 | 110,494,095 | -1.35% |
| 2025-03-12 | 21.89 | 21.90 | 21.48 | 21.52 | 21.19 | qfq | 4,663,673 | 100,728,531 | -0.88% |
| 2025-03-11 | 21.50 | 21.78 | 21.36 | 21.71 | 21.38 | qfq | 4,127,854 | 89,145,612 | -0.37% |
| 2025-03-10 | 21.77 | 22.13 | 21.62 | 21.79 | 21.46 | qfq | 4,629,500 | 101,146,201 | 0.46% |
| 2025-03-07 | 21.97 | 21.98 | 21.50 | 21.69 | 21.36 | qfq | 5,898,853 | 128,194,756 | -1.68% |
| 2025-03-06 | 21.79 | 22.09 | 21.68 | 22.06 | 21.72 | qfq | 6,494,194 | 142,511,109 | 1.57% |
| 2025-03-05 | 22.03 | 22.03 | 21.50 | 21.72 | 21.39 | qfq | 4,633,360 | 100,342,435 | -1.05% |
| 2025-03-04 | 21.66 | 22.06 | 21.50 | 21.95 | 21.61 | qfq | 5,082,984 | 111,021,019 | 1.15% |
| 2025-03-03 | 21.38 | 22.15 | 21.33 | 21.70 | 21.37 | qfq | 6,750,988 | 147,371,031 | 1.88% |
| 2025-02-28 | 22.18 | 22.40 | 21.14 | 21.30 | 20.97 | qfq | 9,015,718 | 195,470,481 | -4.70% |
| 2025-02-27 | 22.32 | 22.57 | 21.87 | 22.35 | 22.01 | qfq | 7,962,151 | 177,100,695 | 0.18% |
| 2025-02-26 | 22.20 | 22.53 | 22.02 | 22.31 | 21.97 | qfq | 8,200,405 | 182,836,399 | 0.50% |
| 2025-02-25 | 21.96 | 22.42 | 21.76 | 22.20 | 21.86 | qfq | 7,795,717 | 172,479,454 | 0.23% |
| 2025-02-24 | 22.83 | 22.83 | 21.97 | 22.15 | 21.81 | qfq | 10,525,975 | 233,429,239 | -2.42% |
| 2025-02-21 | 22.63 | 23.07 | 22.39 | 22.70 | 22.35 | qfq | 13,627,869 | 308,052,239 | -0.35% |
| 2025-02-20 | 22.26 | 23.50 | 22.20 | 22.78 | 22.43 | qfq | 17,892,464 | 411,224,714 | 2.61% |
| 2025-02-19 | 21.84 | 22.28 | 21.48 | 22.20 | 21.86 | qfq | 13,308,261 | 292,328,917 | 1.79% |
| 2025-02-18 | 22.58 | 22.66 | 21.66 | 21.81 | 21.48 | qfq | 18,752,973 | 414,556,639 | -3.32% |
| 2025-02-17 | 21.11 | 23.65 | 21.08 | 22.56 | 22.21 | qfq | 33,781,082 | 768,009,831 | 8.78% |
| 2025-02-14 | 20.08 | 20.91 | 20.08 | 20.74 | 20.42 | qfq | 8,068,722 | 166,770,092 | 2.72% |
| 2025-02-13 | 20.29 | 20.40 | 20.15 | 20.19 | 19.88 | qfq | 3,665,708 | 74,290,644 | -0.44% |
| 2025-02-12 | 20.25 | 20.35 | 20.08 | 20.28 | 19.97 | qfq | 3,755,909 | 75,881,166 | -0.05% |
| 2025-02-11 | 20.61 | 20.68 | 20.15 | 20.29 | 19.98 | qfq | 5,448,609 | 110,665,348 | -1.65% |
| 2025-02-10 | 20.30 | 20.69 | 20.23 | 20.63 | 20.31 | qfq | 6,840,267 | 140,276,861 | 1.88% |
| 2025-02-07 | 19.90 | 20.51 | 19.78 | 20.25 | 19.94 | qfq | 6,557,410 | 132,566,562 | 1.66% |
| 2025-02-06 | 19.83 | 20.03 | 19.58 | 19.92 | 19.61 | qfq | 4,692,111 | 93,035,285 | 0.45% |
| 2025-02-05 | 19.66 | 19.85 | 19.56 | 19.83 | 19.53 | qfq | 4,174,336 | 82,523,854 | 1.85% |
| 2025-01-27 | 19.78 | 19.94 | 19.47 | 19.47 | 19.17 | qfq | 3,577,800 | 70,468,807 | -1.42% |
| 2025-01-24 | 19.45 | 19.88 | 19.38 | 19.75 | 19.45 | qfq | 5,124,100 | 100,827,312 | 1.13% |
| 2025-01-23 | 19.61 | 19.85 | 19.45 | 19.53 | 19.23 | qfq | 5,338,285 | 104,832,038 | 0.51% |
| 2025-01-22 | 19.38 | 19.48 | 19.17 | 19.43 | 19.13 | qfq | 3,145,822 | 60,762,610 | -0.10% |
| 2025-01-21 | 19.49 | 19.55 | 19.13 | 19.45 | 19.15 | qfq | 3,555,100 | 68,830,201 | 0.46% |
| 2025-01-20 | 19.41 | 19.68 | 19.31 | 19.36 | 19.06 | qfq | 4,101,554 | 79,878,474 | 0.41% |
| 2025-01-17 | 19.14 | 19.43 | 18.92 | 19.28 | 18.98 | qfq | 2,941,412 | 56,494,179 | 0.78% |
| 2025-01-16 | 19.18 | 19.55 | 19.03 | 19.13 | 18.84 | qfq | 3,806,300 | 73,433,397 | 0.26% |
| 2025-01-15 | 19.27 | 19.36 | 19.04 | 19.08 | 18.79 | qfq | 3,488,100 | 66,670,218 | -1.40% |
| 2025-01-14 | 18.83 | 19.42 | 18.76 | 19.35 | 19.05 | qfq | 5,073,544 | 96,988,704 | 3.20% |
| 2025-01-13 | 18.30 | 18.77 | 18.23 | 18.75 | 18.46 | qfq | 3,940,925 | 73,305,144 | 1.74% |
| 2025-01-10 | 18.93 | 19.16 | 18.40 | 18.43 | 18.15 | qfq | 3,711,625 | 69,570,766 | -3.05% |
| 2025-01-09 | 18.91 | 19.23 | 18.73 | 19.01 | 18.62 | qfq | 3,518,605 | 67,021,599 | 0.00% |
| 2025-01-08 | 19.37 | 19.44 | 18.68 | 19.01 | 18.62 | qfq | 5,723,025 | 108,793,425 | -2.01% |
| 2025-01-07 | 19.52 | 19.52 | 19.12 | 19.40 | 19.00 | qfq | 4,232,236 | 81,788,815 | -0.61% |
| 2025-01-06 | 19.28 | 19.78 | 19.25 | 19.52 | 19.12 | qfq | 4,919,920 | 95,881,368 | 1.24% |
| 2025-01-03 | 19.82 | 20.03 | 19.18 | 19.28 | 18.88 | qfq | 5,996,357 | 117,552,230 | -1.68% |
| 2025-01-02 | 20.34 | 20.45 | 19.43 | 19.61 | 19.21 | qfq | 5,994,752 | 119,879,690 | -3.49% |
| 2024-12-31 | 21.07 | 21.15 | 20.32 | 20.32 | 19.90 | qfq | 5,864,656 | 121,003,123 | -3.47% |
| 2024-12-30 | 21.16 | 21.29 | 21.03 | 21.05 | 20.62 | qfq | 3,319,181 | 70,097,492 | -0.75% |
| 2024-12-27 | 21.11 | 21.39 | 20.98 | 21.21 | 20.77 | qfq | 4,686,900 | 99,457,798 | 0.47% |
| 2024-12-26 | 21.31 | 21.40 | 21.07 | 21.11 | 20.68 | qfq | 4,900,860 | 103,826,620 | -0.94% |
| 2024-12-25 | 21.60 | 21.71 | 21.12 | 21.31 | 20.87 | qfq | 3,508,892 | 74,756,123 | -0.93% |
| 2024-12-24 | 21.36 | 21.70 | 21.31 | 21.51 | 21.07 | qfq | 3,308,181 | 71,129,242 | 1.13% |
| 2024-12-23 | 21.65 | 21.70 | 21.23 | 21.27 | 20.83 | qfq | 4,594,542 | 98,566,177 | -1.80% |
| 2024-12-20 | 21.50 | 21.80 | 21.43 | 21.66 | 21.22 | qfq | 4,105,801 | 88,945,513 | 0.56% |
| 2024-12-19 | 21.49 | 21.61 | 21.18 | 21.54 | 21.10 | qfq | 4,759,185 | 101,855,479 | -0.28% |
| 2024-12-18 | 21.63 | 21.78 | 21.57 | 21.60 | 21.16 | qfq | 3,753,978 | 81,293,120 | -0.14% |
| 2024-12-17 | 21.91 | 22.02 | 21.54 | 21.63 | 21.19 | qfq | 5,548,965 | 120,694,281 | -1.46% |
| 2024-12-16 | 22.02 | 22.16 | 21.62 | 21.95 | 21.50 | qfq | 8,610,733 | 188,225,322 | -0.81% |
| 2024-12-13 | 22.70 | 22.70 | 22.02 | 22.13 | 21.68 | qfq | 17,647,923 | 391,892,047 | -2.94% |
| 2024-12-12 | 22.75 | 22.87 | 22.53 | 22.80 | 22.33 | qfq | 9,273,465 | 210,514,605 | 0.22% |
| 2024-12-11 | 22.90 | 23.17 | 22.66 | 22.75 | 22.28 | qfq | 7,601,400 | 173,918,385 | -0.87% |
| 2024-12-10 | 23.60 | 23.60 | 22.85 | 22.95 | 22.48 | qfq | 8,430,631 | 196,131,757 | 1.10% |
| 2024-12-09 | 23.31 | 23.44 | 22.54 | 22.70 | 22.23 | qfq | 6,595,180 | 151,447,439 | -0.61% |
| 2024-12-06 | 22.59 | 23.05 | 22.31 | 22.84 | 22.37 | qfq | 5,807,248 | 131,967,121 | 1.69% |
| 2024-12-05 | 22.36 | 22.64 | 22.30 | 22.46 | 22.00 | qfq | 3,288,611 | 73,922,297 | 0.40% |
| 2024-12-04 | 22.67 | 22.74 | 22.20 | 22.37 | 21.91 | qfq | 4,275,900 | 96,098,981 | -1.80% |
| 2024-12-03 | 23.09 | 23.11 | 22.60 | 22.78 | 22.31 | qfq | 5,686,372 | 129,531,742 | -1.39% |
| 2024-12-02 | 22.89 | 23.30 | 22.71 | 23.10 | 22.63 | qfq | 5,627,024 | 129,878,859 | 1.23% |
| 2024-11-29 | 22.30 | 23.05 | 22.18 | 22.82 | 22.35 | qfq | 5,973,969 | 135,633,735 | 2.33% |
| 2024-11-28 | 22.61 | 22.67 | 22.26 | 22.30 | 21.84 | qfq | 3,975,606 | 89,236,255 | -1.41% |
| 2024-11-27 | 22.05 | 22.63 | 21.76 | 22.62 | 22.16 | qfq | 5,266,067 | 116,983,653 | 2.49% |
| 2024-11-26 | 22.17 | 22.68 | 22.03 | 22.07 | 21.62 | qfq | 4,262,631 | 95,178,653 | -1.12% |
| 2024-11-25 | 22.22 | 22.39 | 21.94 | 22.32 | 21.86 | qfq | 4,760,600 | 105,564,148 | 0.63% |
| 2024-11-22 | 23.30 | 23.42 | 22.02 | 22.18 | 21.72 | qfq | 9,230,054 | 209,406,791 | -4.81% |
| 2024-11-21 | 23.52 | 23.66 | 23.13 | 23.30 | 22.82 | qfq | 5,933,875 | 138,720,476 | -1.27% |
| 2024-11-20 | 23.38 | 23.90 | 23.25 | 23.60 | 23.12 | qfq | 7,174,100 | 169,596,965 | 0.64% |
| 2024-11-19 | 23.30 | 23.60 | 22.81 | 23.45 | 22.97 | qfq | 6,132,355 | 142,518,214 | 1.74% |
| 2024-11-18 | 23.51 | 23.69 | 22.95 | 23.05 | 22.58 | qfq | 8,105,606 | 188,279,104 | -1.71% |
| 2024-11-15 | 24.00 | 24.23 | 23.45 | 23.45 | 22.97 | qfq | 9,278,188 | 221,391,816 | -2.74% |
| 2024-11-14 | 24.70 | 24.82 | 24.08 | 24.11 | 23.62 | qfq | 8,829,757 | 216,004,346 | -3.13% |
| 2024-11-13 | 24.81 | 25.32 | 24.15 | 24.89 | 24.38 | qfq | 13,516,755 | 333,856,768 | -0.52% |
| 2024-11-12 | 24.84 | 25.66 | 24.52 | 25.02 | 24.51 | qfq | 20,465,727 | 514,473,913 | 1.21% |
| 2024-11-11 | 23.93 | 24.93 | 23.68 | 24.72 | 24.21 | qfq | 14,458,550 | 353,451,960 | 2.28% |
| 2024-11-08 | 25.24 | 25.29 | 24.02 | 24.17 | 23.67 | qfq | 17,401,625 | 424,996,962 | -1.63% |
| 2024-11-07 | 23.64 | 24.61 | 23.64 | 24.57 | 24.07 | qfq | 13,398,464 | 325,960,031 | 2.59% |
| 2024-11-06 | 24.20 | 24.55 | 23.82 | 23.95 | 23.46 | qfq | 11,370,653 | 274,704,221 | -0.79% |
| 2024-11-05 | 23.40 | 24.23 | 23.15 | 24.14 | 23.64 | qfq | 10,611,289 | 253,811,933 | 3.16% |
| 2024-11-04 | 23.04 | 23.55 | 23.02 | 23.40 | 22.92 | qfq | 6,930,225 | 161,224,317 | 1.78% |
| 2024-11-01 | 23.51 | 23.87 | 22.99 | 22.99 | 22.52 | qfq | 9,970,117 | 232,573,730 | -3.04% |
| 2024-10-31 | 23.61 | 24.05 | 23.42 | 23.71 | 23.22 | qfq | 8,055,027 | 191,224,197 | -0.29% |
| 2024-10-30 | 23.99 | 24.29 | 23.50 | 23.78 | 23.29 | qfq | 8,275,499 | 197,458,166 | -1.33% |
| 2024-10-29 | 25.09 | 25.18 | 24.00 | 24.10 | 23.61 | qfq | 12,235,423 | 299,171,821 | -3.29% |
| 2024-10-28 | 24.60 | 25.07 | 24.18 | 24.92 | 24.41 | qfq | 12,599,680 | 311,552,838 | 1.18% |
| 2024-10-25 | 24.36 | 24.96 | 23.90 | 24.63 | 24.12 | qfq | 18,281,181 | 445,359,805 | -1.36% |
| 2024-10-24 | 23.33 | 25.78 | 23.20 | 24.97 | 24.46 | qfq | 26,065,535 | 647,385,303 | 7.31% |
| 2024-10-23 | 23.45 | 23.70 | 23.12 | 23.27 | 22.79 | qfq | 9,226,978 | 215,406,678 | -0.68% |
| 2024-10-22 | 23.38 | 23.69 | 23.05 | 23.43 | 22.95 | qfq | 8,214,223 | 191,925,875 | 0.17% |
| 2024-10-21 | 23.13 | 23.91 | 22.98 | 23.39 | 22.91 | qfq | 12,840,352 | 300,676,409 | 2.01% |
| 2024-10-18 | 21.50 | 24.06 | 21.50 | 22.93 | 22.46 | qfq | 14,842,600 | 334,313,349 | 6.11% |
| 2024-10-17 | 22.19 | 22.40 | 21.61 | 21.61 | 21.17 | qfq | 8,446,524 | 185,679,229 | -1.37% |
| 2024-10-16 | 22.05 | 22.55 | 21.80 | 21.91 | 21.46 | qfq | 9,229,764 | 204,401,292 | -2.71% |
| 2024-10-15 | 23.28 | 23.55 | 22.48 | 22.52 | 22.06 | qfq | 8,470,935 | 194,839,673 | -3.64% |
| 2024-10-14 | 23.28 | 23.55 | 22.51 | 23.37 | 22.89 | qfq | 9,906,264 | 228,386,141 | 0.39% |
| 2024-10-11 | 24.80 | 25.02 | 22.84 | 23.28 | 22.80 | qfq | 12,271,349 | 291,177,639 | -7.07% |
| 2024-10-10 | 24.94 | 26.45 | 24.94 | 25.05 | 24.54 | qfq | 14,690,346 | 376,464,622 | 1.38% |
| 2024-10-09 | 27.29 | 27.78 | 24.71 | 24.71 | 24.20 | qfq | 23,308,876 | 612,898,912 | -14.38% |
| 2024-10-08 | 29.21 | 29.21 | 25.85 | 28.86 | 28.27 | qfq | 30,412,744 | 850,624,782 | 18.57% |
| 2024-09-30 | 21.83 | 24.58 | 21.83 | 24.34 | 23.84 | qfq | 24,077,504 | 560,180,876 | 18.56% |
| 2024-09-27 | 18.97 | 21.09 | 18.95 | 20.53 | 20.11 | qfq | 16,097,104 | 321,426,542 | 10.08% |
| 2024-09-26 | 17.50 | 18.66 | 17.26 | 18.65 | 18.27 | qfq | 9,482,361 | 170,846,272 | 7.00% |
| 2024-09-25 | 17.50 | 17.87 | 17.32 | 17.43 | 17.07 | qfq | 8,072,281 | 142,465,790 | 0.64% |
| 2024-09-24 | 16.60 | 17.32 | 16.36 | 17.32 | 16.96 | qfq | 7,580,723 | 128,302,127 | 4.59% |
| 2024-09-23 | 16.74 | 16.94 | 16.48 | 16.56 | 16.22 | qfq | 3,117,892 | 51,967,071 | -0.96% |
| 2024-09-20 | 17.03 | 17.06 | 16.58 | 16.72 | 16.38 | qfq | 3,405,000 | 57,085,583 | -1.70% |
| 2024-09-19 | 16.80 | 17.26 | 16.57 | 17.01 | 16.66 | qfq | 4,174,900 | 70,895,792 | 2.10% |
| 2024-09-18 | 16.73 | 16.90 | 16.32 | 16.66 | 16.32 | qfq | 3,742,400 | 61,839,096 | -0.72% |
| 2024-09-13 | 17.18 | 17.21 | 16.76 | 16.78 | 16.44 | qfq | 3,374,920 | 57,084,085 | -2.16% |
| 2024-09-12 | 17.23 | 17.55 | 17.12 | 17.15 | 16.80 | qfq | 3,269,482 | 56,639,960 | -0.41% |
| 2024-09-11 | 17.15 | 17.39 | 17.04 | 17.22 | 16.87 | qfq | 3,566,800 | 61,477,396 | 0.00% |
| 2024-09-10 | 17.29 | 17.37 | 16.84 | 17.22 | 16.87 | qfq | 3,971,171 | 67,724,940 | -0.12% |
| 2024-09-09 | 17.11 | 17.36 | 17.06 | 17.24 | 16.89 | qfq | 4,185,100 | 72,090,901 | 0.23% |
| 2024-09-06 | 17.66 | 17.68 | 17.11 | 17.20 | 16.85 | qfq | 2,912,700 | 50,345,439 | -1.99% |
| 2024-09-05 | 17.32 | 17.70 | 17.31 | 17.55 | 17.19 | qfq | 3,533,900 | 62,065,840 | 1.45% |
| 2024-09-04 | 17.20 | 17.59 | 17.14 | 17.30 | 16.95 | qfq | 3,675,272 | 63,849,476 | 0.17% |
| 2024-09-03 | 17.19 | 17.50 | 17.03 | 17.27 | 16.92 | qfq | 3,517,956 | 60,834,531 | 0.99% |
| 2024-09-02 | 17.56 | 17.65 | 17.10 | 17.10 | 16.75 | qfq | 4,669,105 | 80,738,241 | -2.34% |
| 2024-08-30 | 17.29 | 17.90 | 17.10 | 17.51 | 17.15 | qfq | 6,174,804 | 108,350,731 | 1.21% |
| 2024-08-29 | 16.88 | 17.47 | 16.81 | 17.30 | 16.95 | qfq | 5,474,286 | 94,088,157 | 2.49% |
| 2024-08-28 | 16.81 | 17.08 | 16.69 | 16.88 | 16.53 | qfq | 3,066,124 | 51,796,251 | -0.06% |
| 2024-08-27 | 16.92 | 17.25 | 16.82 | 16.89 | 16.54 | qfq | 4,459,631 | 75,775,760 | -0.18% |
| 2024-08-26 | 17.00 | 17.15 | 16.76 | 16.92 | 16.57 | qfq | 5,106,948 | 86,488,421 | -0.24% |
| 2024-08-23 | 17.93 | 19.05 | 16.66 | 16.96 | 16.61 | qfq | 11,990,379 | 205,436,042 | -6.45% |
| 2024-08-22 | 18.49 | 18.63 | 18.09 | 18.13 | 17.76 | qfq | 3,041,400 | 55,604,913 | -2.26% |
| 2024-08-21 | 18.48 | 18.73 | 18.42 | 18.55 | 18.17 | qfq | 2,176,038 | 40,390,719 | 0.16% |
| 2024-08-20 | 19.04 | 19.13 | 18.51 | 18.52 | 18.14 | qfq | 3,929,308 | 73,565,270 | -2.68% |
| 2024-08-19 | 19.36 | 19.65 | 19.02 | 19.03 | 18.64 | qfq | 4,592,914 | 88,393,632 | -1.70% |
| 2024-08-16 | 19.32 | 19.48 | 19.01 | 19.36 | 18.96 | qfq | 4,385,057 | 84,680,997 | 0.10% |
| 2024-08-15 | 19.04 | 19.59 | 18.94 | 19.34 | 18.94 | qfq | 4,309,532 | 83,064,375 | 1.58% |
| 2024-08-14 | 19.39 | 19.39 | 18.90 | 19.04 | 18.65 | qfq | 3,382,500 | 64,562,251 | -1.75% |
| 2024-08-13 | 19.46 | 19.65 | 19.10 | 19.38 | 18.98 | qfq | 3,771,900 | 72,622,482 | -0.87% |
| 2024-08-12 | 19.35 | 19.80 | 19.26 | 19.55 | 19.15 | qfq | 3,895,900 | 76,217,281 | 0.62% |
| 2024-08-09 | 19.84 | 20.05 | 19.40 | 19.43 | 19.03 | qfq | 4,658,900 | 91,435,311 | -2.02% |
| 2024-08-08 | 19.64 | 20.15 | 19.60 | 19.83 | 19.42 | qfq | 7,088,187 | 140,785,940 | 1.07% |
| 2024-08-07 | 19.83 | 19.83 | 19.43 | 19.62 | 19.22 | qfq | 4,911,122 | 96,371,091 | -1.31% |
| 2024-08-06 | 19.38 | 19.90 | 19.22 | 19.88 | 19.47 | qfq | 8,261,910 | 162,254,702 | 3.92% |
| 2024-08-05 | 19.20 | 19.88 | 19.13 | 19.13 | 18.74 | qfq | 9,369,931 | 182,776,195 | -0.98% |
| 2024-08-02 | 19.44 | 20.11 | 19.24 | 19.32 | 18.92 | qfq | 8,414,400 | 165,716,796 | -0.72% |
| 2024-08-01 | 19.47 | 19.79 | 19.26 | 19.46 | 19.06 | qfq | 6,493,900 | 126,694,221 | -0.21% |
| 2024-07-31 | 18.01 | 19.50 | 17.85 | 19.50 | 19.10 | qfq | 11,404,701 | 216,399,116 | 8.51% |
| 2024-07-30 | 18.05 | 18.20 | 17.73 | 17.97 | 17.60 | qfq | 4,827,900 | 86,686,360 | -0.22% |
| 2024-07-29 | 18.53 | 18.56 | 17.99 | 18.01 | 17.64 | qfq | 4,900,500 | 89,092,692 | -2.86% |
| 2024-07-26 | 18.42 | 18.71 | 18.36 | 18.54 | 18.16 | qfq | 3,510,600 | 65,015,546 | 0.49% |
| 2024-07-25 | 18.11 | 18.72 | 18.02 | 18.45 | 18.07 | qfq | 4,124,283 | 76,098,939 | 1.37% |
| 2024-07-24 | 18.65 | 18.92 | 18.18 | 18.20 | 17.83 | qfq | 6,054,058 | 111,946,106 | -3.29% |
| 2024-07-23 | 19.73 | 19.74 | 18.81 | 18.82 | 18.43 | qfq | 6,543,652 | 125,339,791 | -4.66% |
| 2024-07-22 | 19.73 | 20.00 | 19.56 | 19.74 | 19.33 | qfq | 5,563,658 | 110,069,151 | 0.05% |
| 2024-07-19 | 19.42 | 19.85 | 19.31 | 19.73 | 19.33 | qfq | 5,462,872 | 107,028,153 | 0.46% |
| 2024-07-18 | 19.39 | 19.71 | 19.13 | 19.64 | 19.24 | qfq | 6,322,667 | 122,999,993 | 0.72% |
| 2024-07-17 | 19.13 | 19.65 | 19.12 | 19.50 | 19.10 | qfq | 6,316,124 | 122,699,748 | 2.04% |
| 2024-07-16 | 19.00 | 19.21 | 18.88 | 19.11 | 18.72 | qfq | 3,277,600 | 62,446,866 | 0.16% |
| 2024-07-15 | 19.27 | 19.42 | 18.91 | 19.08 | 18.69 | qfq | 4,613,324 | 88,163,793 | -1.95% |
| 2024-07-12 | 19.33 | 19.85 | 19.33 | 19.46 | 19.06 | qfq | 6,842,634 | 133,660,256 | 0.72% |
| 2024-07-11 | 19.00 | 19.69 | 18.81 | 19.32 | 18.92 | qfq | 11,163,420 | 215,827,617 | 3.87% |
| 2024-07-10 | 18.88 | 19.19 | 18.59 | 18.60 | 18.22 | qfq | 6,470,404 | 122,229,497 | -1.59% |
| 2024-07-09 | 19.07 | 19.19 | 18.54 | 18.90 | 18.51 | qfq | 7,493,243 | 141,551,588 | -0.84% |
| 2024-07-08 | 19.67 | 19.71 | 18.91 | 19.06 | 18.67 | qfq | 4,785,887 | 91,750,070 | -3.35% |
| 2024-07-05 | 19.00 | 19.80 | 18.75 | 19.72 | 19.32 | qfq | 5,573,753 | 107,965,743 | 3.79% |
| 2024-07-04 | 19.53 | 19.87 | 18.86 | 19.00 | 18.61 | qfq | 4,790,520 | 91,839,513 | -3.50% |
| 2024-07-03 | 20.00 | 20.10 | 19.60 | 19.69 | 19.10 | qfq | 4,099,705 | 81,095,108 | -1.70% |
| 2024-07-02 | 20.17 | 20.29 | 19.95 | 20.03 | 19.43 | qfq | 4,162,897 | 83,571,531 | -1.09% |
| 2024-07-01 | 20.22 | 20.38 | 19.80 | 20.25 | 19.65 | qfq | 6,032,917 | 121,077,351 | 0.15% |
| 2024-06-28 | 20.78 | 20.91 | 20.14 | 20.22 | 19.62 | qfq | 7,830,071 | 160,603,092 | -2.65% |
| 2024-06-27 | 21.34 | 21.38 | 20.73 | 20.77 | 20.15 | qfq | 6,116,500 | 128,116,640 | -2.58% |
| 2024-06-26 | 19.84 | 21.39 | 19.83 | 21.32 | 20.69 | qfq | 11,165,720 | 232,346,857 | 7.14% |
| 2024-06-25 | 20.21 | 20.35 | 19.69 | 19.90 | 19.31 | qfq | 4,985,800 | 99,471,102 | -1.53% |
| 2024-06-24 | 20.51 | 20.52 | 19.95 | 20.21 | 19.61 | qfq | 5,346,418 | 108,305,345 | -1.85% |
| 2024-06-21 | 20.61 | 21.01 | 20.50 | 20.59 | 19.98 | qfq | 4,960,418 | 102,627,819 | -0.58% |
| 2024-06-20 | 21.31 | 21.54 | 20.70 | 20.71 | 20.09 | qfq | 5,039,714 | 105,991,227 | -2.72% |
| 2024-06-19 | 21.57 | 21.71 | 21.21 | 21.29 | 20.66 | qfq | 4,933,111 | 105,255,512 | -1.30% |
| 2024-06-18 | 21.85 | 22.04 | 21.51 | 21.57 | 20.93 | qfq | 5,068,132 | 110,295,519 | -0.74% |
| 2024-06-17 | 21.64 | 21.94 | 21.60 | 21.73 | 21.08 | qfq | 5,995,426 | 130,513,609 | -1.00% |
| 2024-06-14 | 22.76 | 22.89 | 20.85 | 21.95 | 21.30 | qfq | 15,825,310 | 341,495,737 | -3.73% |
| 2024-06-13 | 23.15 | 23.19 | 22.68 | 22.80 | 22.12 | qfq | 4,035,300 | 92,183,072 | -1.64% |
| 2024-06-12 | 22.71 | 23.48 | 22.71 | 23.18 | 22.49 | qfq | 5,023,927 | 116,233,662 | 1.31% |
| 2024-06-11 | 22.80 | 22.97 | 22.36 | 22.88 | 22.20 | qfq | 5,808,300 | 131,737,030 | -0.17% |
| 2024-06-07 | 22.72 | 23.13 | 22.69 | 22.92 | 22.24 | qfq | 3,316,613 | 75,952,230 | 0.97% |
| 2024-06-06 | 23.50 | 23.74 | 22.65 | 22.70 | 22.03 | qfq | 6,734,925 | 155,026,637 | -3.57% |
| 2024-06-05 | 23.51 | 23.95 | 23.38 | 23.54 | 22.84 | qfq | 3,975,152 | 94,229,891 | -0.08% |
| 2024-06-04 | 23.19 | 23.69 | 22.95 | 23.56 | 22.86 | qfq | 4,186,082 | 97,513,505 | 1.42% |
| 2024-06-03 | 23.49 | 23.67 | 23.01 | 23.23 | 22.54 | qfq | 4,675,202 | 109,003,914 | -1.82% |
| 2024-05-31 | 23.73 | 24.02 | 23.63 | 23.66 | 22.96 | qfq | 2,815,100 | 67,035,455 | 0.13% |
| 2024-05-30 | 23.60 | 23.80 | 23.30 | 23.63 | 22.93 | qfq | 4,038,300 | 94,794,911 | -0.55% |
| 2024-05-29 | 24.09 | 24.37 | 23.51 | 23.76 | 23.05 | qfq | 4,616,300 | 110,310,504 | -1.78% |
| 2024-05-28 | 24.41 | 24.56 | 23.98 | 24.19 | 23.47 | qfq | 4,173,274 | 101,122,468 | -1.35% |
| 2024-05-27 | 24.45 | 24.60 | 23.75 | 24.52 | 23.79 | qfq | 5,592,407 | 134,996,973 | 0.25% |
| 2024-05-24 | 24.92 | 25.19 | 24.42 | 24.46 | 23.73 | qfq | 5,327,168 | 131,784,957 | -1.85% |
| 2024-05-23 | 25.50 | 25.50 | 24.90 | 24.92 | 24.18 | qfq | 5,204,400 | 130,990,662 | -2.62% |
| 2024-05-22 | 25.73 | 25.86 | 25.37 | 25.59 | 24.83 | qfq | 5,259,800 | 134,695,800 | -0.62% |
| 2024-05-21 | 25.46 | 25.79 | 25.08 | 25.75 | 24.98 | qfq | 5,737,174 | 145,843,445 | 0.78% |
| 2024-05-20 | 24.78 | 25.73 | 24.65 | 25.55 | 24.79 | qfq | 7,919,542 | 200,857,503 | 3.11% |
| 2024-05-17 | 24.58 | 25.02 | 24.53 | 24.78 | 24.04 | qfq | 5,569,128 | 137,809,031 | 0.90% |
| 2024-05-16 | 24.89 | 25.05 | 24.41 | 24.56 | 23.83 | qfq | 5,850,900 | 144,210,232 | -1.29% |
| 2024-05-15 | 25.30 | 25.48 | 24.84 | 24.88 | 24.14 | qfq | 5,122,242 | 127,981,055 | -2.16% |
| 2024-05-14 | 24.97 | 25.80 | 24.96 | 25.43 | 24.67 | qfq | 6,521,298 | 166,380,724 | 1.11% |
| 2024-05-13 | 25.29 | 25.79 | 24.92 | 25.15 | 24.40 | qfq | 8,418,000 | 212,571,847 | -1.49% |
| 2024-05-10 | 26.47 | 26.78 | 25.51 | 25.53 | 24.77 | qfq | 12,596,957 | 327,217,589 | -4.67% |
| 2024-05-09 | 26.00 | 27.73 | 25.55 | 26.78 | 25.98 | qfq | 18,401,195 | 488,103,735 | 1.86% |
| 2024-05-08 | 26.10 | 27.40 | 25.65 | 26.29 | 25.51 | qfq | 21,321,103 | 564,657,737 | 4.12% |
| 2024-05-07 | 25.00 | 25.28 | 24.70 | 25.25 | 24.50 | qfq | 8,277,735 | 207,104,164 | 1.90% |
| 2024-05-06 | 24.50 | 24.97 | 24.39 | 24.78 | 24.04 | qfq | 7,896,752 | 194,981,847 | 3.04% |
| 2024-04-30 | 24.02 | 24.24 | 23.60 | 24.05 | 23.34 | qfq | 5,232,824 | 125,558,300 | -0.21% |
| 2024-04-29 | 23.50 | 24.40 | 23.45 | 24.10 | 23.38 | qfq | 9,262,966 | 222,651,085 | 1.73% |
| 2024-04-26 | 23.25 | 23.75 | 23.13 | 23.69 | 22.99 | qfq | 6,055,600 | 142,472,647 | 1.46% |
| 2024-04-25 | 23.25 | 23.73 | 23.06 | 23.35 | 22.66 | qfq | 4,602,100 | 107,521,559 | 0.39% |
| 2024-04-24 | 23.04 | 23.31 | 22.71 | 23.26 | 22.57 | qfq | 5,108,442 | 117,373,844 | -0.04% |
| 2024-04-23 | 22.60 | 23.30 | 22.38 | 23.27 | 22.58 | qfq | 5,543,728 | 126,691,316 | 2.33% |
| 2024-04-22 | 22.14 | 23.48 | 22.10 | 22.74 | 22.06 | qfq | 6,427,262 | 147,093,912 | 2.90% |
| 2024-04-19 | 22.80 | 22.95 | 22.00 | 22.10 | 21.44 | qfq | 4,692,111 | 104,124,059 | -3.03% |
| 2024-04-18 | 22.50 | 23.22 | 22.13 | 22.79 | 22.11 | qfq | 3,852,900 | 87,628,792 | 0.84% |
| 2024-04-17 | 22.50 | 22.98 | 22.14 | 22.60 | 21.93 | qfq | 4,057,105 | 91,387,683 | 1.07% |
| 2024-04-16 | 23.30 | 23.75 | 22.36 | 22.36 | 21.70 | qfq | 5,570,896 | 127,260,706 | -3.41% |
| 2024-04-15 | 22.35 | 23.60 | 22.34 | 23.15 | 22.46 | qfq | 6,110,287 | 140,827,695 | 3.58% |
| 2024-04-12 | 22.46 | 22.75 | 21.98 | 22.35 | 21.69 | qfq | 2,257,083 | 50,378,249 | 0.04% |
| 2024-04-11 | 22.44 | 22.83 | 22.30 | 22.34 | 21.68 | qfq | 2,141,333 | 48,128,344 | -1.24% |
| 2024-04-10 | 23.06 | 23.08 | 22.38 | 22.62 | 21.95 | qfq | 2,355,800 | 53,279,436 | -2.08% |
| 2024-04-09 | 22.72 | 23.34 | 22.58 | 23.10 | 22.41 | qfq | 3,131,066 | 72,001,492 | 1.99% |
| 2024-04-08 | 23.60 | 23.60 | 22.65 | 22.65 | 21.98 | qfq | 3,234,932 | 74,239,334 | -4.03% |
| 2024-04-03 | 23.78 | 23.94 | 23.47 | 23.60 | 22.90 | qfq | 2,524,927 | 59,791,165 | -1.01% |
| 2024-04-02 | 24.28 | 24.29 | 23.65 | 23.84 | 23.13 | qfq | 3,453,730 | 82,300,474 | -2.30% |
| 2024-04-01 | 23.01 | 24.44 | 23.01 | 24.40 | 23.67 | qfq | 5,737,028 | 136,690,801 | 7.35% |
| 2024-03-29 | 22.78 | 22.86 | 22.30 | 22.73 | 22.05 | qfq | 2,717,214 | 61,411,015 | -0.31% |
| 2024-03-28 | 22.70 | 23.08 | 22.55 | 22.80 | 22.12 | qfq | 2,902,750 | 66,176,054 | 0.35% |
| 2024-03-27 | 23.29 | 23.58 | 22.70 | 22.72 | 22.04 | qfq | 2,690,716 | 62,347,498 | -2.24% |
| 2024-03-26 | 23.40 | 23.60 | 23.10 | 23.24 | 22.55 | qfq | 2,493,550 | 58,134,788 | -0.98% |
| 2024-03-25 | 23.99 | 24.39 | 23.40 | 23.47 | 22.77 | qfq | 3,654,796 | 87,243,888 | -2.57% |
| 2024-03-22 | 24.89 | 25.07 | 24.05 | 24.09 | 23.37 | qfq | 4,443,760 | 108,171,662 | -3.60% |
| 2024-03-21 | 25.44 | 25.61 | 24.93 | 24.99 | 24.25 | qfq | 3,988,045 | 100,343,527 | -2.19% |
| 2024-03-20 | 25.54 | 25.84 | 25.28 | 25.55 | 24.79 | qfq | 3,601,101 | 91,943,172 | 0.04% |
| 2024-03-19 | 26.28 | 26.29 | 25.53 | 25.54 | 24.78 | qfq | 3,312,801 | 85,482,087 | -1.96% |
| 2024-03-18 | 25.72 | 26.06 | 25.15 | 26.05 | 25.28 | qfq | 4,338,919 | 110,994,119 | 2.04% |
| 2024-03-15 | 25.67 | 26.29 | 25.00 | 25.53 | 24.77 | qfq | 4,964,519 | 126,839,776 | -0.78% |
| 2024-03-14 | 26.70 | 27.08 | 25.50 | 25.73 | 24.97 | qfq | 6,971,950 | 181,975,821 | 0.12% |
| 2024-03-13 | 25.95 | 26.00 | 25.26 | 25.70 | 24.94 | qfq | 3,557,566 | 91,339,153 | -0.77% |
| 2024-03-12 | 25.50 | 26.00 | 25.28 | 25.90 | 25.13 | qfq | 4,134,216 | 106,250,035 | 1.97% |
| 2024-03-11 | 24.80 | 25.52 | 24.35 | 25.40 | 24.65 | qfq | 4,134,396 | 103,371,795 | 3.84% |
| 2024-03-08 | 24.56 | 24.83 | 24.17 | 24.46 | 23.73 | qfq | 2,937,008 | 71,783,569 | 0.16% |
| 2024-03-07 | 25.51 | 25.66 | 24.36 | 24.42 | 23.69 | qfq | 3,993,423 | 99,593,576 | -4.01% |
| 2024-03-06 | 25.85 | 25.90 | 25.06 | 25.44 | 24.68 | qfq | 3,506,456 | 89,365,730 | -1.47% |
| 2024-03-05 | 25.92 | 26.15 | 25.40 | 25.82 | 25.05 | qfq | 4,458,242 | 115,099,176 | -1.26% |
| 2024-03-04 | 25.84 | 26.84 | 25.76 | 26.15 | 25.37 | qfq | 6,149,503 | 160,871,640 | 0.69% |
| 2024-03-01 | 25.98 | 26.15 | 25.60 | 25.97 | 25.20 | qfq | 5,037,772 | 129,967,871 | -0.69% |
| 2024-02-29 | 25.09 | 26.18 | 25.02 | 26.15 | 25.37 | qfq | 6,059,673 | 155,369,135 | 3.12% |
| 2024-02-28 | 26.14 | 27.10 | 25.24 | 25.36 | 24.61 | qfq | 9,551,772 | 250,765,682 | -1.86% |
| 2024-02-27 | 24.96 | 26.18 | 24.82 | 25.84 | 25.07 | qfq | 9,223,491 | 236,215,014 | 3.78% |
| 2024-02-26 | 24.66 | 25.36 | 24.35 | 24.90 | 24.16 | qfq | 6,407,376 | 159,167,693 | 0.48% |
| 2024-02-23 | 24.60 | 24.78 | 23.93 | 24.78 | 24.04 | qfq | 7,674,219 | 186,600,641 | 0.49% |
| 2024-02-22 | 24.48 | 24.88 | 24.35 | 24.66 | 23.93 | qfq | 4,268,332 | 104,767,032 | 0.53% |
| 2024-02-21 | 24.13 | 25.29 | 24.00 | 24.53 | 23.80 | qfq | 7,304,202 | 180,067,212 | -0.93% |
| 2024-02-20 | 24.10 | 25.33 | 24.10 | 24.76 | 24.02 | qfq | 5,838,312 | 144,895,418 | 1.10% |
| 2024-02-19 | 24.64 | 24.95 | 23.88 | 24.49 | 23.76 | qfq | 7,429,364 | 180,524,835 | -0.41% |
| 2024-02-08 | 25.74 | 26.80 | 24.39 | 24.59 | 23.86 | qfq | 13,487,949 | 344,165,861 | -4.43% |
| 2024-02-07 | 23.30 | 25.84 | 23.20 | 25.73 | 24.97 | qfq | 14,429,325 | 361,825,874 | 10.43% |
| 2024-02-06 | 19.23 | 23.41 | 19.11 | 23.30 | 22.61 | qfq | 11,260,665 | 246,245,909 | 19.43% |
| 2024-02-05 | 19.88 | 20.50 | 18.44 | 19.51 | 18.93 | qfq | 8,022,172 | 155,189,238 | -2.84% |
| 2024-02-02 | 21.04 | 21.30 | 19.50 | 20.08 | 19.48 | qfq | 4,782,520 | 97,676,427 | -4.38% |
| 2024-02-01 | 21.36 | 21.70 | 20.83 | 21.00 | 20.38 | qfq | 3,760,109 | 79,676,930 | -1.69% |
| 2024-01-31 | 21.91 | 22.21 | 21.15 | 21.36 | 20.73 | qfq | 4,175,418 | 89,837,032 | -2.95% |
| 2024-01-30 | 22.75 | 22.86 | 22.01 | 22.01 | 21.36 | qfq | 2,581,221 | 58,032,885 | -3.55% |
| 2024-01-29 | 23.30 | 23.66 | 22.77 | 22.82 | 22.14 | qfq | 2,608,727 | 60,286,229 | -1.98% |
| 2024-01-26 | 24.00 | 24.18 | 23.19 | 23.28 | 22.59 | qfq | 2,554,547 | 60,355,610 | -3.08% |
| 2024-01-25 | 23.71 | 24.24 | 23.30 | 24.02 | 23.31 | qfq | 3,286,346 | 78,226,402 | 1.31% |
| 2024-01-24 | 23.46 | 23.82 | 22.72 | 23.71 | 23.01 | qfq | 4,579,073 | 106,073,963 | 1.59% |
| 2024-01-23 | 23.01 | 23.65 | 22.94 | 23.34 | 22.65 | qfq | 3,039,303 | 70,959,576 | 1.48% |
| 2024-01-22 | 24.60 | 24.60 | 22.95 | 23.00 | 22.32 | qfq | 3,024,560 | 71,683,026 | -6.69% |
| 2024-01-19 | 24.39 | 24.82 | 24.30 | 24.65 | 23.92 | qfq | 2,988,880 | 73,433,471 | 0.98% |
| 2024-01-18 | 24.33 | 24.79 | 23.68 | 24.41 | 23.68 | qfq | 3,780,412 | 90,890,340 | -0.20% |
| 2024-01-17 | 25.44 | 25.55 | 24.46 | 24.46 | 23.73 | qfq | 2,528,381 | 63,050,515 | -3.85% |
| 2024-01-16 | 25.58 | 25.68 | 25.05 | 25.44 | 24.68 | qfq | 2,173,500 | 55,085,700 | -0.59% |
| 2024-01-15 | 25.83 | 26.06 | 25.48 | 25.59 | 24.83 | qfq | 2,876,800 | 74,102,184 | -1.08% |
| 2024-01-12 | 26.11 | 26.50 | 25.85 | 25.87 | 25.10 | qfq | 2,634,193 | 68,929,014 | -1.11% |
| 2024-01-11 | 25.80 | 26.19 | 25.52 | 26.16 | 25.38 | qfq | 3,199,544 | 82,896,407 | 2.19% |
| 2024-01-10 | 25.30 | 26.12 | 25.02 | 25.60 | 24.84 | qfq | 2,513,051 | 64,572,511 | 0.63% |
| 2024-01-09 | 25.93 | 25.95 | 25.00 | 25.44 | 24.68 | qfq | 3,555,851 | 90,356,488 | -1.13% |
| 2024-01-08 | 26.74 | 26.74 | 25.72 | 25.73 | 24.97 | qfq | 3,660,485 | 95,303,413 | -3.81% |
| 2024-01-05 | 27.88 | 27.88 | 26.70 | 26.75 | 25.95 | qfq | 3,075,672 | 83,380,927 | -3.74% |
| 2024-01-04 | 28.52 | 28.79 | 27.77 | 27.79 | 26.96 | qfq | 1,922,562 | 53,719,017 | -2.66% |
| 2024-01-03 | 28.59 | 28.90 | 28.32 | 28.55 | 27.70 | qfq | 1,746,738 | 50,036,943 | -0.17% |
| 2024-01-02 | 29.00 | 29.10 | 28.28 | 28.60 | 27.75 | qfq | 2,554,180 | 73,274,534 | -1.38% |
| 2023-12-29 | 28.24 | 29.09 | 28.20 | 29.00 | 28.14 | qfq | 3,743,724 | 107,910,374 | 2.91% |
| 2023-12-28 | 26.93 | 28.30 | 26.88 | 28.18 | 27.34 | qfq | 3,498,151 | 97,021,282 | 4.29% |
| 2023-12-27 | 27.07 | 27.20 | 26.68 | 27.02 | 26.22 | qfq | 1,585,016 | 42,636,861 | -0.37% |
| 2023-12-26 | 27.13 | 27.34 | 26.77 | 27.12 | 26.31 | qfq | 2,123,586 | 57,393,268 | 0.15% |
| 2023-12-25 | 27.15 | 27.49 | 27.03 | 27.08 | 26.28 | qfq | 1,703,762 | 46,410,440 | -0.44% |
| 2023-12-22 | 27.67 | 27.87 | 27.08 | 27.20 | 26.39 | qfq | 2,471,537 | 67,409,639 | -1.95% |
| 2023-12-21 | 27.60 | 27.88 | 27.35 | 27.74 | 26.92 | qfq | 1,487,700 | 41,069,124 | 0.43% |
| 2023-12-20 | 27.92 | 28.30 | 27.62 | 27.62 | 26.80 | qfq | 2,249,661 | 62,717,614 | -0.75% |
| 2023-12-19 | 27.73 | 28.00 | 27.60 | 27.83 | 27.00 | qfq | 1,656,005 | 45,976,768 | 0.18% |
| 2023-12-18 | 27.89 | 28.21 | 27.70 | 27.78 | 26.95 | qfq | 1,909,149 | 53,241,820 | -0.93% |
| 2023-12-15 | 28.53 | 28.82 | 27.99 | 28.04 | 27.21 | qfq | 2,354,962 | 66,844,984 | -1.27% |
| 2023-12-14 | 28.69 | 29.38 | 28.40 | 28.40 | 27.56 | qfq | 2,765,416 | 79,740,018 | -0.39% |
| 2023-12-13 | 28.65 | 29.10 | 28.46 | 28.51 | 27.66 | qfq | 2,116,109 | 60,837,518 | -1.04% |
| 2023-12-12 | 29.14 | 29.14 | 28.35 | 28.81 | 27.95 | qfq | 3,425,123 | 98,222,637 | -1.27% |
| 2023-12-11 | 28.56 | 29.29 | 28.00 | 29.18 | 28.31 | qfq | 3,676,748 | 105,247,321 | 1.43% |
| 2023-12-08 | 28.52 | 29.06 | 28.29 | 28.77 | 27.91 | qfq | 3,573,635 | 102,508,632 | 0.95% |
| 2023-12-07 | 29.29 | 29.29 | 28.37 | 28.50 | 27.65 | qfq | 3,200,383 | 91,603,468 | -2.80% |
| 2023-12-06 | 28.30 | 29.75 | 28.30 | 29.32 | 28.45 | qfq | 3,760,293 | 109,098,122 | 2.52% |
| 2023-12-05 | 29.22 | 29.40 | 28.55 | 28.60 | 27.75 | qfq | 3,603,884 | 103,990,031 | -2.39% |
| 2023-12-04 | 29.65 | 29.67 | 28.48 | 29.30 | 28.43 | qfq | 4,762,452 | 138,679,477 | -0.95% |
| 2023-12-01 | 30.06 | 30.07 | 29.31 | 29.58 | 28.70 | qfq | 3,360,791 | 99,636,738 | -1.63% |
| 2023-11-30 | 29.75 | 30.11 | 29.43 | 30.07 | 29.18 | qfq | 3,658,178 | 109,346,254 | 0.77% |
| 2023-11-29 | 29.95 | 30.14 | 29.73 | 29.84 | 28.95 | qfq | 2,515,800 | 75,273,818 | -0.33% |
| 2023-11-28 | 29.59 | 30.30 | 29.14 | 29.94 | 29.05 | qfq | 3,499,379 | 104,394,751 | 1.11% |
| 2023-11-27 | 29.88 | 29.93 | 29.07 | 29.61 | 28.73 | qfq | 5,209,082 | 153,593,759 | -1.20% |
| 2023-11-24 | 30.35 | 30.36 | 29.65 | 29.97 | 29.08 | qfq | 5,996,094 | 179,151,838 | -1.87% |
| 2023-11-23 | 29.63 | 30.61 | 29.51 | 30.54 | 29.63 | qfq | 6,009,097 | 180,646,462 | 2.14% |
| 2023-11-22 | 29.79 | 30.35 | 29.55 | 29.90 | 29.01 | qfq | 4,884,619 | 146,633,880 | 0.00% |
| 2023-11-21 | 29.96 | 30.20 | 29.54 | 29.90 | 29.01 | qfq | 4,153,320 | 123,981,274 | 0.00% |
| 2023-11-20 | 29.49 | 30.05 | 29.31 | 29.90 | 29.01 | qfq | 3,283,155 | 97,608,913 | 1.94% |
| 2023-11-17 | 29.44 | 29.52 | 29.16 | 29.33 | 28.46 | qfq | 2,567,600 | 75,235,545 | -0.41% |
| 2023-11-16 | 29.70 | 29.92 | 29.45 | 29.45 | 28.57 | qfq | 2,540,972 | 75,288,668 | -0.84% |
| 2023-11-15 | 29.85 | 30.08 | 29.59 | 29.70 | 28.82 | qfq | 2,566,713 | 76,413,014 | 0.00% |
| 2023-11-14 | 29.48 | 29.83 | 29.45 | 29.70 | 28.82 | qfq | 2,844,023 | 84,336,830 | 0.58% |
| 2023-11-13 | 29.60 | 29.75 | 29.23 | 29.53 | 28.65 | qfq | 3,182,089 | 93,581,336 | 0.03% |
| 2023-11-10 | 29.38 | 29.65 | 29.10 | 29.52 | 28.64 | qfq | 3,664,387 | 107,780,564 | 0.51% |
| 2023-11-09 | 29.78 | 30.10 | 29.35 | 29.37 | 28.50 | qfq | 3,344,270 | 99,069,687 | -1.71% |
| 2023-11-08 | 29.58 | 30.05 | 29.37 | 29.88 | 28.99 | qfq | 4,368,335 | 130,478,348 | 1.01% |
| 2023-11-07 | 29.56 | 29.81 | 29.31 | 29.58 | 28.70 | qfq | 3,224,837 | 95,395,159 | 0.07% |
| 2023-11-06 | 28.94 | 29.86 | 28.90 | 29.56 | 28.68 | qfq | 4,469,866 | 131,725,857 | 3.18% |
| 2023-11-03 | 28.37 | 28.78 | 28.30 | 28.65 | 27.80 | qfq | 2,832,251 | 81,016,613 | 0.70% |
| 2023-11-02 | 28.89 | 28.92 | 28.34 | 28.45 | 27.60 | qfq | 2,806,148 | 80,074,017 | -0.91% |
| 2023-11-01 | 28.97 | 29.05 | 28.34 | 28.71 | 27.86 | qfq | 3,231,500 | 92,677,379 | -0.73% |
| 2023-10-31 | 28.50 | 29.07 | 28.34 | 28.92 | 28.06 | qfq | 4,321,895 | 124,458,410 | 1.40% |
| 2023-10-30 | 28.00 | 28.76 | 27.86 | 28.52 | 27.67 | qfq | 5,168,408 | 146,907,526 | 1.46% |
| 2023-10-27 | 27.09 | 28.30 | 26.76 | 28.11 | 27.27 | qfq | 6,191,638 | 170,688,502 | 4.19% |
| 2023-10-26 | 26.15 | 27.00 | 26.15 | 26.98 | 26.18 | qfq | 4,044,932 | 107,961,231 | 1.31% |
| 2023-10-25 | 27.13 | 27.49 | 26.42 | 26.63 | 25.84 | qfq | 4,597,602 | 123,938,678 | -1.59% |
| 2023-10-24 | 27.05 | 27.41 | 26.67 | 27.06 | 26.26 | qfq | 3,454,182 | 93,367,860 | 0.52% |
| 2023-10-23 | 27.32 | 27.36 | 26.65 | 26.92 | 26.12 | qfq | 2,899,990 | 78,107,844 | -1.61% |
| 2023-10-20 | 27.60 | 28.19 | 27.17 | 27.36 | 26.55 | qfq | 3,673,755 | 101,424,253 | -0.98% |
| 2023-10-19 | 27.84 | 28.16 | 27.58 | 27.63 | 26.81 | qfq | 2,834,155 | 78,808,827 | -1.57% |
| 2023-10-18 | 28.85 | 28.85 | 27.88 | 28.07 | 27.24 | qfq | 3,851,008 | 108,766,324 | -2.74% |
| 2023-10-17 | 29.41 | 29.55 | 28.55 | 28.86 | 28.00 | qfq | 3,716,300 | 107,117,964 | -1.70% |
| 2023-10-16 | 30.24 | 30.47 | 29.20 | 29.36 | 28.49 | qfq | 4,948,308 | 146,706,112 | -2.91% |
| 2023-10-13 | 29.81 | 30.34 | 29.63 | 30.24 | 29.34 | qfq | 4,382,089 | 131,656,580 | 0.77% |
| 2023-10-12 | 30.03 | 30.59 | 29.67 | 30.01 | 29.12 | qfq | 3,947,800 | 118,823,092 | -0.03% |
| 2023-10-11 | 28.79 | 30.78 | 28.79 | 30.02 | 29.13 | qfq | 8,360,801 | 251,728,562 | 4.27% |
| 2023-10-10 | 29.45 | 29.80 | 28.64 | 28.79 | 27.93 | qfq | 4,207,205 | 122,049,972 | -2.14% |
| 2023-10-09 | 29.76 | 29.86 | 29.06 | 29.42 | 28.55 | qfq | 3,268,795 | 95,938,192 | -1.11% |
| 2023-09-28 | 29.99 | 30.15 | 29.70 | 29.75 | 28.87 | qfq | 3,287,508 | 98,061,330 | -0.80% |
| 2023-09-27 | 29.13 | 30.14 | 29.01 | 29.99 | 29.10 | qfq | 5,053,793 | 150,592,586 | 3.06% |
| 2023-09-26 | 29.60 | 29.65 | 29.10 | 29.10 | 28.24 | qfq | 2,698,928 | 79,022,541 | -1.59% |
| 2023-09-25 | 29.15 | 29.75 | 29.11 | 29.57 | 28.69 | qfq | 3,740,144 | 110,262,941 | 0.72% |
| 2023-09-22 | 28.90 | 29.38 | 28.79 | 29.36 | 28.49 | qfq | 3,428,541 | 99,848,572 | 1.07% |
| 2023-09-21 | 29.25 | 29.37 | 28.98 | 29.05 | 28.19 | qfq | 2,950,900 | 85,967,407 | -1.19% |
| 2023-09-20 | 29.49 | 29.68 | 29.28 | 29.40 | 28.53 | qfq | 2,915,708 | 85,786,170 | -1.18% |
| 2023-09-19 | 30.05 | 30.19 | 29.47 | 29.75 | 28.87 | qfq | 3,344,856 | 99,340,363 | -0.80% |
| 2023-09-18 | 29.17 | 30.25 | 29.16 | 29.99 | 29.10 | qfq | 5,930,797 | 177,430,002 | 2.42% |
| 2023-09-15 | 28.91 | 29.78 | 28.74 | 29.28 | 28.41 | qfq | 5,366,469 | 157,742,397 | 1.53% |
| 2023-09-14 | 29.01 | 29.18 | 28.61 | 28.84 | 27.98 | qfq | 3,398,700 | 97,866,033 | -0.55% |
| 2023-09-13 | 29.20 | 29.48 | 28.83 | 29.00 | 28.14 | qfq | 3,087,510 | 89,904,150 | -1.02% |
| 2023-09-12 | 29.49 | 29.72 | 29.11 | 29.30 | 28.43 | qfq | 3,455,984 | 101,616,578 | -0.24% |
| 2023-09-11 | 28.68 | 29.76 | 28.53 | 29.37 | 28.50 | qfq | 6,750,004 | 198,139,829 | 2.58% |
| 2023-09-08 | 28.36 | 29.05 | 28.13 | 28.63 | 27.78 | qfq | 3,792,151 | 108,610,914 | 0.60% |
| 2023-09-07 | 29.78 | 29.80 | 28.35 | 28.46 | 27.61 | qfq | 6,949,880 | 200,265,960 | -4.56% |
| 2023-09-06 | 30.71 | 30.71 | 29.61 | 29.82 | 28.93 | qfq | 6,925,827 | 207,492,913 | -3.37% |
| 2023-09-05 | 31.80 | 31.98 | 30.81 | 30.86 | 29.94 | qfq | 5,153,680 | 160,256,340 | -2.65% |
| 2023-09-04 | 31.97 | 32.39 | 31.62 | 31.70 | 30.76 | qfq | 3,779,962 | 120,478,638 | -0.25% |
| 2023-09-01 | 31.96 | 32.23 | 31.59 | 31.78 | 30.84 | qfq | 2,204,607 | 70,202,486 | -0.56% |
| 2023-08-31 | 31.97 | 32.25 | 31.63 | 31.96 | 31.01 | qfq | 5,659,520 | 181,010,924 | 0.03% |
| 2023-08-30 | 31.95 | 32.86 | 31.85 | 31.95 | 31.00 | qfq | 3,069,580 | 98,880,341 | -0.59% |
| 2023-08-29 | 30.73 | 32.18 | 30.60 | 32.14 | 31.18 | qfq | 3,813,752 | 120,899,746 | 4.08% |
| 2023-08-28 | 34.00 | 34.30 | 30.75 | 30.88 | 29.96 | qfq | 5,285,628 | 168,786,239 | -1.78% |
| 2023-08-25 | 31.10 | 32.14 | 30.84 | 31.44 | 30.51 | qfq | 3,516,319 | 110,876,493 | 0.16% |
| 2023-08-24 | 30.56 | 31.59 | 30.18 | 31.39 | 30.46 | qfq | 4,582,005 | 141,244,265 | 2.55% |
| 2023-08-23 | 31.66 | 32.11 | 30.46 | 30.61 | 29.70 | qfq | 5,038,751 | 155,923,343 | -3.80% |
| 2023-08-22 | 32.89 | 33.30 | 31.13 | 31.82 | 30.87 | qfq | 5,075,229 | 161,674,662 | -3.25% |
| 2023-08-21 | 33.30 | 33.55 | 32.88 | 32.89 | 31.91 | qfq | 2,404,830 | 79,679,620 | -1.53% |
| 2023-08-18 | 33.92 | 34.28 | 33.35 | 33.40 | 32.41 | qfq | 2,078,107 | 70,073,189 | -2.02% |
| 2023-08-17 | 33.90 | 34.46 | 33.60 | 34.09 | 33.08 | qfq | 2,342,300 | 79,706,007 | 0.09% |
| 2023-08-16 | 34.21 | 34.63 | 33.75 | 34.06 | 33.05 | qfq | 2,552,185 | 87,401,796 | -0.47% |
| 2023-08-15 | 34.78 | 34.78 | 33.70 | 34.22 | 33.20 | qfq | 2,954,348 | 100,530,237 | -1.61% |
| 2023-08-14 | 34.40 | 34.98 | 33.90 | 34.78 | 33.75 | qfq | 2,729,279 | 93,676,391 | 0.00% |
| 2023-08-11 | 35.12 | 36.07 | 34.71 | 34.78 | 33.75 | qfq | 3,814,568 | 135,242,858 | -1.25% |
| 2023-08-10 | 35.05 | 35.75 | 34.70 | 35.22 | 34.17 | qfq | 2,740,495 | 95,948,660 | -0.17% |
| 2023-08-09 | 34.72 | 36.30 | 34.55 | 35.28 | 34.23 | qfq | 6,063,640 | 215,213,507 | 1.94% |
| 2023-08-08 | 34.96 | 35.25 | 34.12 | 34.61 | 33.58 | qfq | 3,747,929 | 129,326,360 | -1.00% |
| 2023-08-07 | 36.68 | 36.69 | 34.86 | 34.96 | 33.92 | qfq | 5,747,840 | 203,255,444 | -4.69% |
| 2023-08-04 | 37.37 | 37.96 | 36.57 | 36.68 | 35.59 | qfq | 3,518,603 | 129,964,891 | -1.82% |
| 2023-08-03 | 36.86 | 37.70 | 36.71 | 37.36 | 36.25 | qfq | 2,718,596 | 100,972,326 | 0.97% |
| 2023-08-02 | 37.97 | 37.99 | 36.70 | 37.00 | 35.90 | qfq | 4,360,296 | 162,227,832 | -2.55% |
| 2023-08-01 | 37.63 | 38.99 | 37.36 | 37.97 | 36.84 | qfq | 4,599,295 | 175,446,827 | 0.26% |
| 2023-07-31 | 39.50 | 39.81 | 37.50 | 37.87 | 36.74 | qfq | 8,708,224 | 334,783,559 | -4.90% |
| 2023-07-28 | 39.00 | 41.94 | 38.75 | 39.82 | 38.64 | qfq | 8,900,717 | 357,372,081 | 0.30% |
| 2023-07-27 | 37.00 | 40.28 | 36.81 | 39.70 | 38.52 | qfq | 11,198,224 | 433,287,733 | 5.81% |
| 2023-07-26 | 35.21 | 37.55 | 35.11 | 37.52 | 36.40 | qfq | 7,723,033 | 283,974,733 | 6.14% |
| 2023-07-25 | 35.40 | 35.64 | 34.88 | 35.35 | 34.30 | qfq | 3,011,003 | 106,130,891 | 1.61% |
| 2023-07-24 | 34.74 | 35.53 | 34.43 | 34.79 | 33.76 | qfq | 2,699,131 | 94,265,919 | 0.26% |
| 2023-07-21 | 33.67 | 35.15 | 33.41 | 34.70 | 33.67 | qfq | 4,468,647 | 154,565,898 | 3.03% |
| 2023-07-20 | 34.03 | 34.47 | 33.66 | 33.68 | 32.68 | qfq | 1,768,413 | 60,176,462 | -1.20% |
| 2023-07-19 | 34.09 | 34.40 | 33.83 | 34.09 | 33.08 | qfq | 1,634,144 | 55,686,327 | -0.47% |
| 2023-07-18 | 34.66 | 34.68 | 34.08 | 34.25 | 33.23 | qfq | 2,022,320 | 69,324,441 | -0.32% |