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
金雷股份300443.SZ
最近收盘价18.542026-07-17
最近交易日2026-07-17
成交量（股）5,241,024
成交额（元）98,546,292
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-24 | 2025-11-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-28 | 2024-12-06 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-06-04 | cash_dividend | 0.263415 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-21 | 2023-10-09 | cash_dividend | 0.15 | — | — | — | 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 | 19.10 | 19.20 | 18.42 | 18.54 | 18.54 | qfq | 5,241,024 | 98,546,292 | -2.83% |
| 2026-07-16 | 19.06 | 19.48 | 18.93 | 19.08 | 19.08 | qfq | 3,758,000 | 72,065,261 | -0.63% |
| 2026-07-15 | 18.96 | 19.37 | 18.88 | 19.20 | 19.20 | qfq | 4,308,500 | 82,601,913 | 1.16% |
| 2026-07-14 | 18.68 | 19.09 | 18.40 | 18.98 | 18.98 | qfq | 5,634,488 | 105,591,811 | 1.61% |
| 2026-07-13 | 19.65 | 19.90 | 18.63 | 18.68 | 18.68 | qfq | 6,410,319 | 121,792,969 | -4.94% |
| 2026-07-10 | 19.30 | 20.18 | 19.08 | 19.65 | 19.65 | qfq | 6,446,302 | 126,888,913 | 1.81% |
| 2026-07-09 | 19.35 | 19.53 | 18.70 | 19.30 | 19.30 | qfq | 6,356,891 | 121,587,354 | -0.31% |
| 2026-07-08 | 20.50 | 20.59 | 19.34 | 19.36 | 19.36 | qfq | 7,912,140 | 156,900,782 | -5.88% |
| 2026-07-07 | 21.56 | 21.75 | 20.41 | 20.57 | 20.57 | qfq | 5,723,424 | 119,563,306 | -4.81% |
| 2026-07-06 | 22.34 | 22.43 | 21.45 | 21.61 | 21.61 | qfq | 7,933,300 | 173,137,334 | -3.61% |
| 2026-07-03 | 21.55 | 22.85 | 21.49 | 22.42 | 22.42 | qfq | 8,531,499 | 190,128,314 | 4.42% |
| 2026-07-02 | 21.51 | 22.13 | 21.38 | 21.47 | 21.47 | qfq | 5,918,337 | 128,601,922 | -1.56% |
| 2026-07-01 | 21.58 | 22.19 | 20.73 | 21.81 | 21.81 | qfq | 7,092,891 | 151,498,089 | 1.07% |
| 2026-06-30 | 21.32 | 21.83 | 21.25 | 21.58 | 21.58 | qfq | 5,274,898 | 113,891,812 | 1.03% |
| 2026-06-29 | 21.15 | 21.65 | 20.63 | 21.36 | 21.36 | qfq | 7,448,980 | 157,083,951 | -0.79% |
| 2026-06-26 | 22.40 | 23.03 | 21.52 | 21.53 | 21.53 | qfq | 6,567,766 | 146,541,233 | -1.96% |
| 2026-06-25 | 22.50 | 22.61 | 21.80 | 21.96 | 21.96 | qfq | 4,331,740 | 95,603,050 | -2.36% |
| 2026-06-24 | 22.39 | 22.93 | 21.62 | 22.49 | 22.49 | qfq | 6,489,310 | 144,379,274 | 1.40% |
| 2026-06-23 | 22.76 | 22.89 | 22.10 | 22.18 | 22.18 | qfq | 5,872,601 | 132,050,971 | -2.59% |
| 2026-06-22 | 22.60 | 22.81 | 21.93 | 22.77 | 22.77 | qfq | 6,484,918 | 145,080,092 | 0.75% |
| 2026-06-18 | 22.73 | 23.07 | 22.42 | 22.60 | 22.60 | qfq | 5,476,393 | 124,209,935 | -1.18% |
| 2026-06-17 | 23.10 | 23.27 | 22.65 | 22.87 | 22.87 | qfq | 4,780,309 | 109,553,651 | -0.74% |
| 2026-06-16 | 22.59 | 23.37 | 22.30 | 23.04 | 23.04 | qfq | 6,940,864 | 159,221,631 | 2.67% |
| 2026-06-15 | 22.28 | 22.60 | 22.24 | 22.44 | 22.44 | qfq | 6,281,206 | 141,011,752 | 1.49% |
| 2026-06-12 | 22.00 | 22.52 | 21.69 | 22.11 | 22.11 | qfq | 7,426,030 | 164,452,118 | 1.52% |
| 2026-06-11 | 22.10 | 22.20 | 21.62 | 21.78 | 21.78 | qfq | 4,610,500 | 100,496,140 | -2.24% |
| 2026-06-10 | 22.02 | 22.48 | 21.66 | 22.28 | 22.28 | qfq | 6,637,246 | 146,658,888 | 0.09% |
| 2026-06-09 | 22.33 | 22.37 | 21.65 | 22.26 | 22.26 | qfq | 5,080,287 | 111,828,312 | 1.27% |
| 2026-06-08 | 22.37 | 23.00 | 21.70 | 21.98 | 21.98 | qfq | 7,900,925 | 175,789,867 | -5.14% |
| 2026-06-05 | 23.65 | 23.76 | 22.88 | 23.17 | 23.17 | qfq | 7,688,834 | 178,656,315 | -1.61% |
| 2026-06-04 | 25.17 | 25.17 | 23.49 | 23.55 | 23.55 | qfq | 11,758,794 | 281,076,957 | -6.99% |
| 2026-06-03 | 26.45 | 26.47 | 24.68 | 25.32 | 25.32 | qfq | 10,986,216 | 276,816,757 | -4.31% |
| 2026-06-02 | 26.98 | 26.98 | 26.29 | 26.46 | 26.46 | qfq | 4,041,313 | 107,007,942 | -2.22% |
| 2026-06-01 | 26.78 | 27.10 | 26.31 | 27.06 | 27.06 | qfq | 5,370,201 | 144,500,352 | 1.50% |
| 2026-05-29 | 27.68 | 27.79 | 26.26 | 26.66 | 26.66 | qfq | 7,399,022 | 198,390,808 | -3.93% |
| 2026-05-28 | 27.63 | 28.27 | 27.46 | 27.75 | 27.75 | qfq | 6,547,110 | 182,361,561 | 0.43% |
| 2026-05-27 | 28.04 | 28.84 | 27.38 | 27.63 | 27.63 | qfq | 8,262,163 | 230,927,175 | -1.95% |
| 2026-05-26 | 27.00 | 28.26 | 26.62 | 28.18 | 28.18 | qfq | 11,946,538 | 330,861,701 | 4.18% |
| 2026-05-25 | 27.66 | 27.76 | 26.81 | 27.05 | 27.05 | qfq | 9,457,805 | 257,063,094 | -2.63% |
| 2026-05-22 | 26.36 | 27.83 | 26.31 | 27.78 | 27.78 | qfq | 12,162,665 | 329,895,735 | 5.99% |
| 2026-05-21 | 26.87 | 27.27 | 26.21 | 26.21 | 26.21 | qfq | 8,029,244 | 215,471,840 | -2.46% |
| 2026-05-20 | 27.02 | 27.18 | 26.44 | 26.87 | 26.87 | qfq | 9,123,493 | 243,788,081 | -1.54% |
| 2026-05-19 | 27.46 | 27.53 | 26.62 | 27.29 | 27.29 | qfq | 9,005,348 | 243,054,542 | -0.80% |
| 2026-05-18 | 27.58 | 28.04 | 27.08 | 27.51 | 27.51 | qfq | 8,154,889 | 224,523,258 | -0.47% |
| 2026-05-15 | 28.15 | 28.59 | 27.30 | 27.64 | 27.64 | qfq | 13,113,120 | 363,720,034 | -2.64% |
| 2026-05-14 | 30.66 | 30.75 | 28.38 | 28.39 | 28.39 | qfq | 18,550,069 | 543,723,949 | -7.88% |
| 2026-05-13 | 30.16 | 30.98 | 29.95 | 30.82 | 30.72 | qfq | 12,125,788 | 371,829,685 | 1.45% |
| 2026-05-12 | 31.18 | 31.18 | 29.90 | 30.38 | 30.28 | qfq | 14,418,617 | 437,636,788 | -2.91% |
| 2026-05-11 | 30.92 | 31.58 | 30.80 | 31.29 | 31.19 | qfq | 16,939,681 | 529,152,186 | 1.13% |
| 2026-05-08 | 30.80 | 31.26 | 30.50 | 30.94 | 30.84 | qfq | 10,066,189 | 311,304,407 | -0.48% |
| 2026-05-07 | 30.67 | 31.55 | 30.55 | 31.09 | 30.99 | qfq | 12,753,364 | 396,775,792 | 1.37% |
| 2026-05-06 | 30.30 | 30.94 | 30.20 | 30.67 | 30.57 | qfq | 13,136,929 | 401,743,034 | 1.29% |
| 2026-04-30 | 29.80 | 30.68 | 29.65 | 30.28 | 30.18 | qfq | 12,959,846 | 391,109,309 | 1.75% |
| 2026-04-29 | 29.72 | 30.07 | 29.35 | 29.76 | 29.66 | qfq | 11,165,993 | 332,302,836 | -0.80% |
| 2026-04-28 | 30.65 | 30.97 | 29.75 | 30.00 | 29.90 | qfq | 9,634,551 | 291,290,943 | -2.06% |
| 2026-04-27 | 30.55 | 31.39 | 30.46 | 30.63 | 30.53 | qfq | 12,261,996 | 376,845,471 | -0.78% |
| 2026-04-24 | 29.72 | 32.49 | 29.72 | 30.87 | 30.77 | qfq | 22,285,014 | 700,591,803 | 2.69% |
| 2026-04-23 | 30.06 | 30.33 | 29.02 | 30.06 | 29.96 | qfq | 12,156,711 | 360,435,658 | -0.99% |
| 2026-04-22 | 29.99 | 30.56 | 29.58 | 30.36 | 30.26 | qfq | 10,163,108 | 305,824,065 | 1.13% |
| 2026-04-21 | 30.59 | 30.80 | 29.72 | 30.02 | 29.92 | qfq | 9,603,743 | 288,424,747 | -2.56% |
| 2026-04-20 | 31.00 | 31.18 | 30.46 | 30.81 | 30.71 | qfq | 10,557,686 | 324,772,523 | -0.48% |
| 2026-04-17 | 29.82 | 31.37 | 29.82 | 30.96 | 30.86 | qfq | 17,368,426 | 533,229,404 | 3.44% |
| 2026-04-16 | 29.86 | 30.09 | 29.62 | 29.93 | 29.83 | qfq | 7,473,391 | 223,248,539 | 0.27% |
| 2026-04-15 | 30.05 | 30.29 | 29.69 | 29.85 | 29.75 | qfq | 10,001,926 | 299,686,837 | -0.63% |
| 2026-04-14 | 30.07 | 30.22 | 29.60 | 30.04 | 29.94 | qfq | 10,820,139 | 323,298,244 | -0.07% |
| 2026-04-13 | 29.03 | 30.71 | 29.00 | 30.06 | 29.96 | qfq | 12,475,744 | 376,037,077 | 2.42% |
| 2026-04-10 | 29.51 | 30.08 | 29.10 | 29.35 | 29.25 | qfq | 11,176,906 | 330,371,900 | -0.54% |
| 2026-04-09 | 27.80 | 29.98 | 27.45 | 29.51 | 29.41 | qfq | 21,303,160 | 616,917,619 | 5.09% |
| 2026-04-08 | 27.81 | 28.22 | 27.62 | 28.08 | 27.99 | qfq | 12,123,842 | 338,643,190 | 3.01% |
| 2026-04-07 | 27.12 | 28.18 | 27.08 | 27.26 | 27.17 | qfq | 9,432,439 | 260,238,676 | 0.89% |
| 2026-04-03 | 28.23 | 28.41 | 26.80 | 27.02 | 26.93 | qfq | 10,223,701 | 279,001,498 | -3.15% |
| 2026-04-02 | 28.41 | 30.08 | 27.68 | 27.90 | 27.81 | qfq | 15,195,429 | 437,332,560 | -2.41% |
| 2026-04-01 | 28.65 | 29.29 | 28.23 | 28.59 | 28.50 | qfq | 13,770,730 | 395,406,340 | 1.49% |
| 2026-03-31 | 29.58 | 30.10 | 28.15 | 28.17 | 28.08 | qfq | 17,729,727 | 514,739,832 | -5.69% |
| 2026-03-30 | 29.00 | 30.33 | 28.49 | 29.87 | 29.77 | qfq | 19,301,540 | 569,974,525 | 1.74% |
| 2026-03-27 | 29.13 | 30.07 | 28.76 | 29.36 | 29.26 | qfq | 14,721,532 | 433,624,251 | -0.81% |
| 2026-03-26 | 30.66 | 31.28 | 29.43 | 29.60 | 29.50 | qfq | 17,642,976 | 533,935,534 | -3.33% |
| 2026-03-25 | 31.09 | 31.53 | 29.77 | 30.62 | 30.52 | qfq | 20,385,624 | 627,018,723 | -0.26% |
| 2026-03-24 | 30.99 | 31.15 | 28.14 | 30.70 | 30.60 | qfq | 26,463,665 | 788,760,845 | 0.95% |
| 2026-03-23 | 30.68 | 31.99 | 30.20 | 30.41 | 30.31 | qfq | 23,354,931 | 724,333,436 | -2.19% |
| 2026-03-20 | 30.15 | 32.30 | 29.57 | 31.09 | 30.99 | qfq | 29,215,316 | 903,375,938 | 1.11% |
| 2026-03-19 | 30.50 | 32.00 | 30.45 | 30.75 | 30.65 | qfq | 18,346,328 | 571,522,160 | -0.77% |
| 2026-03-18 | 31.53 | 31.77 | 30.45 | 30.99 | 30.89 | qfq | 21,687,041 | 670,012,741 | -2.52% |
| 2026-03-17 | 32.08 | 33.47 | 31.72 | 31.79 | 31.69 | qfq | 28,407,349 | 922,170,469 | -4.53% |
| 2026-03-16 | 32.55 | 34.30 | 31.98 | 33.30 | 33.19 | qfq | 34,692,234 | 1,149,608,283 | 1.31% |
| 2026-03-13 | 32.20 | 33.68 | 31.40 | 32.87 | 32.76 | qfq | 38,821,577 | 1,266,959,272 | 3.04% |
| 2026-03-12 | 29.26 | 32.41 | 28.80 | 31.90 | 31.80 | qfq | 32,710,750 | 1,007,806,888 | 8.99% |
| 2026-03-11 | 28.44 | 29.64 | 28.32 | 29.27 | 29.18 | qfq | 11,473,524 | 333,536,903 | 2.92% |
| 2026-03-10 | 28.00 | 28.44 | 27.85 | 28.44 | 28.35 | qfq | 6,051,283 | 171,022,024 | 2.19% |
| 2026-03-09 | 27.45 | 28.00 | 26.70 | 27.83 | 27.74 | qfq | 7,818,579 | 213,250,847 | -0.82% |
| 2026-03-06 | 28.18 | 28.38 | 27.74 | 28.06 | 27.97 | qfq | 5,230,587 | 146,871,837 | -0.53% |
| 2026-03-05 | 28.52 | 28.78 | 28.05 | 28.21 | 28.12 | qfq | 5,986,600 | 169,927,386 | 0.07% |
| 2026-03-04 | 27.41 | 28.92 | 27.36 | 28.19 | 28.10 | qfq | 8,155,905 | 230,608,937 | 1.44% |
| 2026-03-03 | 28.40 | 29.08 | 27.71 | 27.79 | 27.70 | qfq | 9,058,869 | 257,076,259 | -2.59% |
| 2026-03-02 | 28.12 | 29.20 | 28.12 | 28.53 | 28.44 | qfq | 9,531,204 | 273,574,586 | -0.52% |
| 2026-02-27 | 28.25 | 28.73 | 28.11 | 28.68 | 28.59 | qfq | 7,488,303 | 212,979,977 | 0.95% |
| 2026-02-26 | 27.52 | 28.56 | 27.24 | 28.41 | 28.32 | qfq | 10,677,895 | 300,324,206 | 3.35% |
| 2026-02-25 | 27.11 | 27.55 | 27.10 | 27.49 | 27.40 | qfq | 6,161,906 | 168,938,095 | 1.22% |
| 2026-02-24 | 26.61 | 27.27 | 26.61 | 27.16 | 27.07 | qfq | 6,715,838 | 181,495,789 | 2.96% |
| 2026-02-13 | 26.88 | 27.08 | 26.31 | 26.38 | 26.29 | qfq | 5,317,636 | 141,698,357 | -1.90% |
| 2026-02-12 | 26.75 | 27.02 | 26.58 | 26.89 | 26.80 | qfq | 5,273,587 | 141,582,710 | 0.30% |
| 2026-02-11 | 26.61 | 27.09 | 26.61 | 26.81 | 26.72 | qfq | 4,711,306 | 126,590,000 | 0.68% |
| 2026-02-10 | 26.79 | 26.94 | 26.59 | 26.63 | 26.54 | qfq | 4,285,772 | 114,316,105 | -0.60% |
| 2026-02-09 | 26.72 | 26.87 | 26.58 | 26.79 | 26.70 | qfq | 5,319,879 | 142,161,218 | 1.02% |
| 2026-02-06 | 26.31 | 26.75 | 26.02 | 26.52 | 26.43 | qfq | 5,925,106 | 157,312,900 | 0.49% |
| 2026-02-05 | 27.10 | 27.18 | 26.16 | 26.39 | 26.30 | qfq | 7,708,422 | 204,191,354 | -3.05% |
| 2026-02-04 | 27.10 | 27.40 | 26.83 | 27.22 | 27.13 | qfq | 5,353,518 | 144,757,808 | -0.22% |
| 2026-02-03 | 26.60 | 27.36 | 26.55 | 27.28 | 27.19 | qfq | 7,069,485 | 190,465,824 | 2.90% |
| 2026-02-02 | 27.08 | 27.55 | 26.47 | 26.51 | 26.42 | qfq | 11,161,561 | 299,997,351 | -3.39% |
| 2026-01-30 | 28.00 | 28.53 | 26.64 | 27.44 | 27.35 | qfq | 17,829,329 | 489,220,794 | -4.99% |
| 2026-01-29 | 29.00 | 29.29 | 28.38 | 28.88 | 28.79 | qfq | 7,746,333 | 223,764,583 | -0.76% |
| 2026-01-28 | 30.13 | 30.21 | 29.00 | 29.10 | 29.01 | qfq | 12,379,725 | 363,037,285 | -3.71% |
| 2026-01-27 | 29.89 | 30.50 | 29.34 | 30.22 | 30.12 | qfq | 11,435,054 | 342,484,027 | -0.10% |
| 2026-01-26 | 31.50 | 31.50 | 29.39 | 30.25 | 30.15 | qfq | 23,014,585 | 695,645,534 | -5.70% |
| 2026-01-23 | 31.16 | 32.27 | 30.93 | 32.08 | 31.98 | qfq | 12,765,055 | 403,599,683 | 2.89% |
| 2026-01-22 | 30.98 | 31.45 | 30.54 | 31.18 | 31.08 | qfq | 11,087,955 | 344,962,442 | 1.23% |
| 2026-01-21 | 30.15 | 31.30 | 30.02 | 30.80 | 30.70 | qfq | 12,337,253 | 380,772,820 | 1.58% |
| 2026-01-20 | 30.60 | 30.95 | 30.10 | 30.32 | 30.22 | qfq | 8,844,974 | 268,552,878 | -0.92% |
| 2026-01-19 | 29.65 | 30.69 | 29.55 | 30.60 | 30.50 | qfq | 11,940,000 | 363,244,433 | 3.07% |
| 2026-01-16 | 30.10 | 30.15 | 29.51 | 29.69 | 29.59 | qfq | 7,173,592 | 213,049,610 | -0.84% |
| 2026-01-15 | 29.19 | 30.30 | 29.12 | 29.94 | 29.84 | qfq | 10,020,703 | 299,048,927 | 2.32% |
| 2026-01-14 | 29.42 | 30.18 | 28.82 | 29.26 | 29.17 | qfq | 11,501,009 | 339,116,878 | -0.68% |
| 2026-01-13 | 30.48 | 30.49 | 29.38 | 29.46 | 29.36 | qfq | 12,760,866 | 379,854,204 | -3.79% |
| 2026-01-12 | 30.53 | 30.87 | 30.20 | 30.62 | 30.52 | qfq | 12,823,864 | 391,591,092 | -0.46% |
| 2026-01-09 | 30.02 | 30.76 | 29.96 | 30.76 | 30.66 | qfq | 16,566,659 | 503,882,635 | 2.40% |
| 2026-01-08 | 29.00 | 30.53 | 28.90 | 30.04 | 29.94 | qfq | 15,177,025 | 455,092,117 | 3.37% |
| 2026-01-07 | 29.61 | 29.62 | 28.91 | 29.06 | 28.97 | qfq | 9,472,941 | 276,033,048 | -2.15% |
| 2026-01-06 | 28.68 | 29.73 | 28.56 | 29.70 | 29.60 | qfq | 12,858,356 | 376,467,420 | 3.56% |
| 2026-01-05 | 28.19 | 28.95 | 27.89 | 28.68 | 28.59 | qfq | 9,205,221 | 263,680,298 | 1.96% |
| 2025-12-31 | 28.60 | 28.80 | 27.97 | 28.13 | 28.04 | qfq | 7,151,107 | 201,983,821 | -1.64% |
| 2025-12-30 | 28.40 | 29.06 | 28.22 | 28.60 | 28.51 | qfq | 7,303,618 | 209,558,678 | -0.28% |
| 2025-12-29 | 28.77 | 29.23 | 28.57 | 28.68 | 28.59 | qfq | 8,919,021 | 257,357,571 | -0.31% |
| 2025-12-26 | 28.58 | 29.07 | 28.54 | 28.77 | 28.68 | qfq | 7,721,771 | 222,157,315 | -0.14% |
| 2025-12-25 | 28.68 | 28.81 | 28.18 | 28.81 | 28.72 | qfq | 8,351,086 | 238,507,498 | 0.63% |
| 2025-12-24 | 27.78 | 28.90 | 27.50 | 28.63 | 28.54 | qfq | 8,941,099 | 254,893,040 | 2.25% |
| 2025-12-23 | 28.05 | 28.68 | 27.77 | 28.00 | 27.91 | qfq | 5,758,855 | 161,674,281 | -0.14% |
| 2025-12-22 | 27.66 | 28.30 | 27.66 | 28.04 | 27.95 | qfq | 5,699,725 | 159,529,189 | 1.23% |
| 2025-12-19 | 27.86 | 28.17 | 27.47 | 27.70 | 27.61 | qfq | 5,962,109 | 165,231,111 | -0.72% |
| 2025-12-18 | 28.10 | 28.36 | 27.78 | 27.90 | 27.81 | qfq | 4,508,074 | 126,243,485 | -1.69% |
| 2025-12-17 | 27.83 | 28.49 | 27.56 | 28.38 | 28.29 | qfq | 5,330,312 | 149,358,145 | 1.83% |
| 2025-12-16 | 28.58 | 28.58 | 27.60 | 27.87 | 27.78 | qfq | 7,140,100 | 199,413,341 | -2.69% |
| 2025-12-15 | 27.85 | 29.34 | 27.79 | 28.64 | 28.55 | qfq | 10,657,638 | 305,428,701 | 1.92% |
| 2025-12-12 | 28.03 | 28.44 | 27.97 | 28.10 | 28.01 | qfq | 6,160,300 | 173,576,704 | -0.21% |
| 2025-12-11 | 27.76 | 28.69 | 27.52 | 28.16 | 28.07 | qfq | 11,143,510 | 315,114,758 | 1.77% |
| 2025-12-10 | 28.09 | 28.28 | 27.31 | 27.67 | 27.58 | qfq | 6,369,804 | 175,985,525 | -1.77% |
| 2025-12-09 | 28.64 | 28.97 | 28.06 | 28.17 | 28.08 | qfq | 9,647,626 | 273,595,690 | -2.32% |
| 2025-12-08 | 28.90 | 29.28 | 28.50 | 28.84 | 28.75 | qfq | 10,908,574 | 314,770,685 | -0.45% |
| 2025-12-05 | 28.60 | 29.44 | 28.44 | 28.97 | 28.88 | qfq | 10,790,490 | 311,797,986 | 0.80% |
| 2025-12-04 | 28.45 | 29.15 | 28.36 | 28.74 | 28.65 | qfq | 13,818,923 | 397,827,516 | 0.42% |
| 2025-12-03 | 26.98 | 28.94 | 26.87 | 28.62 | 28.53 | qfq | 23,347,983 | 659,504,481 | 5.61% |
| 2025-12-02 | 26.98 | 27.23 | 26.59 | 27.10 | 27.01 | qfq | 6,767,950 | 181,991,750 | -0.55% |
| 2025-12-01 | 27.27 | 27.88 | 26.66 | 27.25 | 27.16 | qfq | 11,430,269 | 309,979,230 | 3.14% |
| 2025-11-28 | 26.31 | 26.67 | 26.11 | 26.42 | 26.33 | qfq | 4,244,200 | 112,329,889 | 0.04% |
| 2025-11-27 | 26.15 | 27.02 | 26.13 | 26.41 | 26.32 | qfq | 9,611,933 | 256,336,738 | 1.46% |
| 2025-11-26 | 26.26 | 26.37 | 25.93 | 26.03 | 25.95 | qfq | 4,758,672 | 124,461,847 | -0.61% |
| 2025-11-25 | 26.34 | 26.65 | 26.17 | 26.19 | 26.11 | qfq | 6,954,938 | 183,529,998 | -0.57% |
| 2025-11-24 | 25.09 | 26.57 | 25.09 | 26.34 | 26.25 | qfq | 13,680,366 | 357,364,112 | 5.57% |
| 2025-11-21 | 25.45 | 25.62 | 24.71 | 24.95 | 24.87 | qfq | 9,008,944 | 225,892,622 | -2.62% |
| 2025-11-20 | 26.10 | 26.32 | 25.59 | 25.62 | 25.54 | qfq | 5,320,273 | 137,631,868 | -1.35% |
| 2025-11-19 | 26.06 | 26.35 | 25.65 | 25.97 | 25.89 | qfq | 5,978,058 | 154,755,345 | -0.42% |
| 2025-11-18 | 26.71 | 26.92 | 25.95 | 26.08 | 26.00 | qfq | 9,981,490 | 262,068,322 | -2.90% |
| 2025-11-17 | 27.30 | 27.31 | 26.43 | 26.86 | 26.77 | qfq | 8,301,850 | 221,959,928 | -1.94% |
| 2025-11-14 | 27.40 | 28.08 | 27.25 | 27.39 | 27.30 | qfq | 7,595,464 | 210,377,323 | -1.15% |
| 2025-11-13 | 27.36 | 28.05 | 27.25 | 27.71 | 27.62 | qfq | 7,757,805 | 214,886,159 | 1.28% |
| 2025-11-12 | 28.61 | 28.62 | 27.10 | 27.36 | 27.27 | qfq | 13,119,865 | 360,530,017 | -4.17% |
| 2025-11-11 | 29.16 | 29.58 | 28.45 | 28.55 | 28.46 | qfq | 13,953,077 | 405,084,781 | -0.94% |
| 2025-11-10 | 28.79 | 29.24 | 28.44 | 28.82 | 28.73 | qfq | 14,036,041 | 403,911,434 | 0.88% |
| 2025-11-07 | 28.42 | 29.06 | 28.07 | 28.57 | 28.48 | qfq | 11,379,737 | 325,967,083 | -0.52% |
| 2025-11-06 | 28.53 | 28.96 | 28.03 | 28.72 | 28.63 | qfq | 12,598,481 | 359,520,569 | 0.53% |
| 2025-11-05 | 27.72 | 28.88 | 27.62 | 28.57 | 28.48 | qfq | 12,885,066 | 366,447,031 | 1.42% |
| 2025-11-04 | 29.02 | 29.26 | 27.79 | 28.17 | 28.08 | qfq | 13,989,276 | 394,094,566 | -2.56% |
| 2025-11-03 | 29.31 | 29.50 | 27.81 | 28.91 | 28.82 | qfq | 17,386,464 | 495,722,066 | -1.33% |
| 2025-10-31 | 29.75 | 30.62 | 29.22 | 29.30 | 29.11 | qfq | 17,002,819 | 505,544,455 | -1.45% |
| 2025-10-30 | 29.35 | 30.88 | 29.10 | 29.73 | 29.53 | qfq | 26,771,714 | 805,077,501 | 0.75% |
| 2025-10-29 | 29.15 | 29.55 | 28.40 | 29.51 | 29.31 | qfq | 30,108,534 | 873,102,489 | -3.72% |
| 2025-10-28 | 31.50 | 31.88 | 30.01 | 30.65 | 30.45 | qfq | 24,404,605 | 749,876,293 | -1.98% |
| 2025-10-27 | 32.54 | 32.79 | 30.63 | 31.27 | 31.06 | qfq | 28,468,816 | 888,004,005 | -3.67% |
| 2025-10-24 | 31.89 | 34.30 | 31.89 | 32.46 | 32.24 | qfq | 40,725,580 | 1,337,372,572 | 6.08% |
| 2025-10-23 | 28.79 | 30.65 | 28.23 | 30.60 | 30.40 | qfq | 27,671,949 | 820,339,734 | 5.52% |
| 2025-10-22 | 27.82 | 30.37 | 27.53 | 29.00 | 28.81 | qfq | 20,372,089 | 587,410,742 | 4.88% |
| 2025-10-21 | 27.51 | 28.13 | 27.41 | 27.65 | 27.47 | qfq | 8,727,604 | 243,023,423 | 1.02% |
| 2025-10-20 | 27.51 | 27.87 | 27.09 | 27.37 | 27.19 | qfq | 8,355,540 | 229,527,356 | -0.47% |
| 2025-10-17 | 28.90 | 29.03 | 27.00 | 27.50 | 27.32 | qfq | 13,721,077 | 379,939,853 | -5.34% |
| 2025-10-16 | 29.90 | 29.93 | 28.85 | 29.05 | 28.86 | qfq | 10,262,082 | 298,698,301 | -2.55% |
| 2025-10-15 | 28.76 | 29.98 | 28.29 | 29.81 | 29.61 | qfq | 14,446,845 | 422,375,873 | 3.87% |
| 2025-10-14 | 29.90 | 31.20 | 28.51 | 28.70 | 28.51 | qfq | 18,285,972 | 546,270,407 | -3.24% |
| 2025-10-13 | 28.01 | 30.18 | 27.95 | 29.66 | 29.46 | qfq | 16,260,204 | 474,083,668 | -1.26% |
| 2025-10-10 | 30.17 | 31.20 | 29.71 | 30.04 | 29.84 | qfq | 19,741,047 | 604,326,676 | -1.28% |
| 2025-10-09 | 30.00 | 30.63 | 29.10 | 30.43 | 30.23 | qfq | 16,288,374 | 491,736,847 | 1.47% |
| 2025-09-30 | 30.24 | 30.85 | 29.83 | 29.99 | 29.79 | qfq | 13,627,487 | 412,640,186 | -1.48% |
| 2025-09-29 | 30.18 | 30.60 | 29.46 | 30.44 | 30.24 | qfq | 16,830,089 | 507,502,114 | 1.94% |
| 2025-09-26 | 29.35 | 31.16 | 29.35 | 29.86 | 29.66 | qfq | 18,757,002 | 569,693,618 | 0.47% |
| 2025-09-25 | 29.57 | 30.54 | 29.29 | 29.72 | 29.52 | qfq | 13,616,924 | 407,411,266 | 0.64% |
| 2025-09-24 | 28.80 | 29.72 | 28.52 | 29.53 | 29.33 | qfq | 11,125,072 | 325,667,013 | 2.14% |
| 2025-09-23 | 29.22 | 29.75 | 28.19 | 28.91 | 28.72 | qfq | 13,181,363 | 379,939,558 | -1.03% |
| 2025-09-22 | 29.73 | 29.76 | 28.71 | 29.21 | 29.02 | qfq | 13,254,604 | 385,555,708 | -1.75% |
| 2025-09-19 | 29.96 | 30.84 | 29.59 | 29.73 | 29.53 | qfq | 12,726,638 | 382,126,017 | -1.39% |
| 2025-09-18 | 30.79 | 31.52 | 29.63 | 30.15 | 29.95 | qfq | 23,389,510 | 714,869,166 | -3.89% |
| 2025-09-17 | 27.80 | 31.62 | 27.54 | 31.37 | 31.16 | qfq | 26,569,611 | 792,620,467 | 12.44% |
| 2025-09-16 | 27.47 | 27.95 | 27.16 | 27.90 | 27.71 | qfq | 7,288,191 | 200,824,781 | 1.45% |
| 2025-09-15 | 27.44 | 28.03 | 27.43 | 27.50 | 27.32 | qfq | 8,741,420 | 242,538,433 | 0.62% |
| 2025-09-12 | 27.60 | 27.71 | 27.20 | 27.33 | 27.15 | qfq | 7,737,370 | 212,131,714 | -1.23% |
| 2025-09-11 | 27.10 | 27.89 | 26.90 | 27.67 | 27.49 | qfq | 8,363,975 | 229,482,132 | 1.06% |
| 2025-09-10 | 27.43 | 27.85 | 26.98 | 27.38 | 27.20 | qfq | 7,689,443 | 210,238,087 | -1.05% |
| 2025-09-09 | 28.00 | 28.50 | 27.43 | 27.67 | 27.49 | qfq | 10,185,774 | 283,833,486 | -1.53% |
| 2025-09-08 | 28.02 | 28.70 | 27.28 | 28.10 | 27.91 | qfq | 16,122,419 | 452,184,210 | 1.55% |
| 2025-09-05 | 25.90 | 27.85 | 25.81 | 27.67 | 27.49 | qfq | 22,329,025 | 609,966,874 | 7.21% |
| 2025-09-04 | 26.02 | 26.60 | 25.37 | 25.81 | 25.64 | qfq | 11,408,327 | 297,536,463 | -1.22% |
| 2025-09-03 | 26.19 | 26.44 | 25.65 | 26.13 | 25.96 | qfq | 9,953,237 | 259,845,866 | -0.53% |
| 2025-09-02 | 26.32 | 26.65 | 25.99 | 26.27 | 26.10 | qfq | 12,961,895 | 340,832,806 | 0.27% |
| 2025-09-01 | 27.12 | 27.47 | 26.01 | 26.20 | 26.03 | qfq | 20,088,636 | 531,926,608 | -3.53% |
| 2025-08-29 | 28.61 | 28.92 | 26.97 | 27.16 | 26.98 | qfq | 23,123,468 | 637,598,096 | -2.65% |
| 2025-08-28 | 27.28 | 28.20 | 26.85 | 27.90 | 27.71 | qfq | 13,997,388 | 384,830,059 | 2.16% |
| 2025-08-27 | 28.49 | 28.86 | 27.31 | 27.31 | 27.13 | qfq | 15,168,628 | 426,336,757 | -4.51% |
| 2025-08-26 | 28.42 | 29.04 | 27.42 | 28.60 | 28.41 | qfq | 15,030,274 | 425,280,327 | 0.56% |
| 2025-08-25 | 26.80 | 28.58 | 26.66 | 28.44 | 28.25 | qfq | 20,271,233 | 564,381,506 | 7.28% |
| 2025-08-22 | 26.07 | 26.70 | 25.80 | 26.51 | 26.33 | qfq | 13,037,449 | 341,993,480 | 1.65% |
| 2025-08-21 | 26.03 | 26.36 | 25.80 | 26.08 | 25.91 | qfq | 9,583,465 | 249,529,309 | 0.12% |
| 2025-08-20 | 25.80 | 26.13 | 25.45 | 26.05 | 25.88 | qfq | 10,755,407 | 277,450,595 | 0.35% |
| 2025-08-19 | 25.35 | 26.16 | 25.05 | 25.96 | 25.79 | qfq | 13,805,184 | 354,936,334 | 2.41% |
| 2025-08-18 | 25.28 | 25.70 | 24.92 | 25.35 | 25.18 | qfq | 16,760,618 | 424,117,442 | 1.16% |
| 2025-08-15 | 23.84 | 25.28 | 23.80 | 25.06 | 24.89 | qfq | 16,897,835 | 420,301,127 | 4.72% |
| 2025-08-14 | 24.25 | 24.40 | 23.69 | 23.93 | 23.77 | qfq | 9,729,966 | 233,142,281 | -1.24% |
| 2025-08-13 | 23.70 | 24.56 | 23.58 | 24.23 | 24.07 | qfq | 14,759,857 | 355,266,377 | 2.06% |
| 2025-08-12 | 24.02 | 24.15 | 23.48 | 23.74 | 23.58 | qfq | 9,326,110 | 220,622,977 | -0.21% |
| 2025-08-11 | 23.08 | 23.87 | 22.92 | 23.79 | 23.63 | qfq | 14,504,100 | 342,574,606 | 3.39% |
| 2025-08-08 | 22.76 | 23.29 | 22.61 | 23.01 | 22.86 | qfq | 11,895,215 | 274,460,317 | 1.28% |
| 2025-08-07 | 22.67 | 22.88 | 22.45 | 22.72 | 22.57 | qfq | 7,216,293 | 163,444,184 | -0.18% |
| 2025-08-06 | 22.40 | 22.85 | 22.24 | 22.76 | 22.61 | qfq | 10,357,612 | 233,686,226 | 1.52% |
| 2025-08-05 | 22.56 | 22.65 | 22.31 | 22.42 | 22.27 | qfq | 6,956,810 | 155,937,167 | -0.22% |
| 2025-08-04 | 21.54 | 22.71 | 21.54 | 22.47 | 22.32 | qfq | 14,445,776 | 322,902,995 | 3.88% |
| 2025-08-01 | 21.28 | 21.70 | 21.21 | 21.63 | 21.49 | qfq | 6,322,100 | 136,179,111 | 1.60% |
| 2025-07-31 | 21.30 | 21.80 | 21.18 | 21.29 | 21.15 | qfq | 7,109,989 | 152,344,240 | -0.05% |
| 2025-07-30 | 21.65 | 21.74 | 21.19 | 21.30 | 21.16 | qfq | 7,419,016 | 159,185,895 | -1.98% |
| 2025-07-29 | 21.91 | 21.94 | 21.37 | 21.73 | 21.59 | qfq | 9,027,815 | 194,935,169 | -1.00% |
| 2025-07-28 | 21.93 | 22.15 | 21.90 | 21.95 | 21.80 | qfq | 5,142,249 | 113,208,419 | -0.05% |
| 2025-07-25 | 22.22 | 22.45 | 21.92 | 21.96 | 21.81 | qfq | 6,272,200 | 138,695,478 | -1.08% |
| 2025-07-24 | 21.91 | 22.25 | 21.78 | 22.20 | 22.05 | qfq | 5,864,307 | 129,088,238 | 1.09% |
| 2025-07-23 | 22.45 | 22.72 | 21.88 | 21.96 | 21.81 | qfq | 8,354,500 | 185,052,072 | -2.18% |
| 2025-07-22 | 22.15 | 22.58 | 21.91 | 22.45 | 22.30 | qfq | 10,236,303 | 228,325,947 | 2.00% |
| 2025-07-21 | 21.78 | 22.07 | 21.76 | 22.01 | 21.86 | qfq | 5,564,600 | 122,067,792 | 0.46% |
| 2025-07-18 | 21.90 | 22.10 | 21.62 | 21.91 | 21.76 | qfq | 6,742,673 | 147,216,706 | -0.27% |
| 2025-07-17 | 21.91 | 22.09 | 21.79 | 21.97 | 21.82 | qfq | 5,213,415 | 114,218,159 | 0.05% |
| 2025-07-16 | 22.04 | 22.09 | 21.60 | 21.96 | 21.81 | qfq | 7,970,103 | 174,249,630 | -0.63% |
| 2025-07-15 | 22.41 | 22.53 | 21.93 | 22.10 | 21.95 | qfq | 7,919,400 | 175,328,732 | -1.78% |
| 2025-07-14 | 22.25 | 22.78 | 22.18 | 22.50 | 22.35 | qfq | 7,850,056 | 176,688,008 | 0.90% |
| 2025-07-11 | 22.29 | 22.50 | 22.00 | 22.30 | 22.15 | qfq | 6,646,800 | 147,954,374 | 0.04% |
| 2025-07-10 | 22.32 | 22.48 | 22.05 | 22.29 | 22.14 | qfq | 7,037,850 | 156,494,204 | -0.76% |
| 2025-07-09 | 22.61 | 22.97 | 22.24 | 22.46 | 22.31 | qfq | 9,652,569 | 217,742,424 | -0.58% |
| 2025-07-08 | 21.96 | 22.92 | 21.83 | 22.59 | 22.44 | qfq | 10,885,918 | 246,192,524 | 2.50% |
| 2025-07-07 | 21.80 | 22.07 | 21.74 | 22.04 | 21.89 | qfq | 5,807,100 | 127,250,991 | 1.10% |
| 2025-07-04 | 22.30 | 22.35 | 21.71 | 21.80 | 21.66 | qfq | 8,727,700 | 191,388,214 | -2.68% |
| 2025-07-03 | 22.16 | 22.50 | 21.81 | 22.40 | 22.25 | qfq | 10,971,798 | 242,993,449 | 0.99% |
| 2025-07-02 | 23.13 | 23.35 | 22.00 | 22.18 | 22.03 | qfq | 12,527,000 | 280,943,750 | -1.68% |
| 2025-07-01 | 22.70 | 22.77 | 22.18 | 22.56 | 22.41 | qfq | 10,934,700 | 245,022,732 | -0.18% |
| 2025-06-30 | 22.40 | 22.94 | 22.19 | 22.60 | 22.45 | qfq | 13,924,148 | 314,224,353 | 1.53% |
| 2025-06-27 | 22.01 | 22.56 | 22.00 | 22.26 | 22.11 | qfq | 14,366,380 | 320,469,208 | 1.09% |
| 2025-06-26 | 21.78 | 23.08 | 21.75 | 22.02 | 21.87 | qfq | 23,818,538 | 532,427,981 | 1.76% |
| 2025-06-25 | 21.57 | 21.75 | 21.39 | 21.64 | 21.50 | qfq | 9,687,698 | 209,000,179 | 0.42% |
| 2025-06-24 | 21.00 | 21.70 | 20.93 | 21.55 | 21.41 | qfq | 10,639,900 | 227,341,490 | 2.23% |
| 2025-06-23 | 20.95 | 21.78 | 20.85 | 21.08 | 20.94 | qfq | 11,961,410 | 254,560,808 | 0.86% |
| 2025-06-20 | 21.24 | 21.46 | 20.88 | 20.90 | 20.76 | qfq | 9,152,502 | 192,801,888 | -2.20% |
| 2025-06-19 | 21.73 | 21.83 | 21.20 | 21.37 | 21.23 | qfq | 11,805,800 | 252,963,298 | -1.88% |
| 2025-06-18 | 21.47 | 21.88 | 21.20 | 21.78 | 21.64 | qfq | 14,795,125 | 320,015,204 | 1.44% |
| 2025-06-17 | 21.22 | 22.00 | 21.17 | 21.47 | 21.33 | qfq | 20,984,932 | 452,696,676 | 1.27% |
| 2025-06-16 | 19.55 | 21.40 | 19.51 | 21.20 | 21.06 | qfq | 23,515,210 | 491,467,772 | 8.44% |
| 2025-06-13 | 19.53 | 19.89 | 19.46 | 19.55 | 19.42 | qfq | 4,168,000 | 82,046,920 | -0.41% |
| 2025-06-12 | 19.60 | 19.68 | 19.45 | 19.63 | 19.50 | qfq | 2,986,500 | 58,417,681 | -0.25% |
| 2025-06-11 | 19.39 | 19.98 | 19.35 | 19.68 | 19.55 | qfq | 4,992,202 | 98,299,200 | 1.55% |
| 2025-06-10 | 19.78 | 19.81 | 19.25 | 19.38 | 19.25 | qfq | 4,238,000 | 82,691,633 | -1.97% |
| 2025-06-09 | 19.43 | 19.92 | 19.43 | 19.77 | 19.64 | qfq | 5,012,400 | 99,209,171 | 1.75% |
| 2025-06-06 | 19.78 | 19.78 | 19.25 | 19.43 | 19.30 | qfq | 4,653,736 | 90,715,075 | 0.10% |
| 2025-06-05 | 19.43 | 19.51 | 19.20 | 19.41 | 19.28 | qfq | 2,599,211 | 50,326,394 | -0.26% |
| 2025-06-04 | 19.43 | 19.58 | 19.33 | 19.46 | 19.26 | qfq | 3,123,642 | 60,797,087 | 0.05% |
| 2025-06-03 | 18.93 | 19.56 | 18.77 | 19.45 | 19.25 | qfq | 6,500,762 | 125,100,453 | 2.75% |
| 2025-05-30 | 19.14 | 19.17 | 18.85 | 18.93 | 18.74 | qfq | 3,969,969 | 75,318,819 | -1.20% |
| 2025-05-29 | 19.00 | 19.24 | 18.84 | 19.16 | 18.96 | qfq | 4,378,985 | 83,827,060 | 1.38% |
| 2025-05-28 | 18.93 | 19.12 | 18.84 | 18.90 | 18.71 | qfq | 3,602,000 | 68,300,889 | -0.05% |
| 2025-05-27 | 19.10 | 19.15 | 18.81 | 18.91 | 18.72 | qfq | 3,311,922 | 62,600,081 | -1.15% |
| 2025-05-26 | 19.02 | 19.17 | 18.93 | 19.13 | 18.93 | qfq | 2,888,500 | 55,079,399 | 0.63% |
| 2025-05-23 | 19.31 | 19.52 | 19.00 | 19.01 | 18.82 | qfq | 4,931,811 | 95,073,086 | -1.35% |
| 2025-05-22 | 20.02 | 20.02 | 19.27 | 19.27 | 19.07 | qfq | 6,580,695 | 128,798,559 | -3.79% |
| 2025-05-21 | 20.10 | 20.35 | 19.91 | 20.03 | 19.83 | qfq | 3,702,646 | 74,352,583 | -0.40% |
| 2025-05-20 | 20.04 | 20.14 | 19.88 | 20.11 | 19.90 | qfq | 3,335,400 | 66,778,335 | 0.55% |
| 2025-05-19 | 20.12 | 20.12 | 19.80 | 20.00 | 19.80 | qfq | 4,357,400 | 86,965,827 | 0.35% |
| 2025-05-16 | 19.96 | 20.15 | 19.91 | 19.93 | 19.73 | qfq | 3,099,100 | 62,102,412 | -0.30% |
| 2025-05-15 | 20.25 | 20.35 | 19.86 | 19.99 | 19.79 | qfq | 5,314,162 | 106,256,133 | -1.48% |
| 2025-05-14 | 20.51 | 20.55 | 20.15 | 20.29 | 20.08 | qfq | 5,837,792 | 118,484,276 | -1.46% |
| 2025-05-13 | 20.42 | 20.73 | 20.30 | 20.59 | 20.38 | qfq | 6,423,914 | 132,026,345 | 1.63% |
| 2025-05-12 | 20.28 | 20.53 | 20.13 | 20.26 | 20.05 | qfq | 5,420,701 | 110,023,143 | 0.30% |
| 2025-05-09 | 20.41 | 20.41 | 20.06 | 20.20 | 19.99 | qfq | 4,336,514 | 87,707,078 | -0.88% |
| 2025-05-08 | 20.46 | 20.68 | 20.25 | 20.38 | 20.17 | qfq | 5,413,109 | 110,653,015 | -0.73% |
| 2025-05-07 | 20.45 | 20.81 | 20.33 | 20.53 | 20.32 | qfq | 7,520,642 | 154,639,182 | 2.14% |
| 2025-05-06 | 19.75 | 20.14 | 19.75 | 20.10 | 19.89 | qfq | 5,216,178 | 104,245,273 | 2.03% |
| 2025-04-30 | 19.63 | 19.95 | 19.57 | 19.70 | 19.50 | qfq | 5,073,099 | 100,210,581 | 0.36% |
| 2025-04-29 | 19.44 | 19.93 | 19.22 | 19.63 | 19.43 | qfq | 6,834,900 | 134,247,676 | 0.93% |
| 2025-04-28 | 19.98 | 20.10 | 19.29 | 19.45 | 19.25 | qfq | 7,239,000 | 142,267,613 | -0.82% |
| 2025-04-25 | 19.22 | 19.69 | 19.15 | 19.61 | 19.41 | qfq | 6,283,551 | 122,138,543 | 1.82% |
| 2025-04-24 | 19.09 | 19.53 | 18.95 | 19.26 | 19.06 | qfq | 7,370,351 | 142,265,802 | 1.10% |
| 2025-04-23 | 19.19 | 19.43 | 18.96 | 19.05 | 18.86 | qfq | 4,992,000 | 95,458,070 | 0.32% |
| 2025-04-22 | 18.96 | 19.24 | 18.90 | 18.99 | 18.80 | qfq | 4,839,100 | 92,222,630 | -0.42% |
| 2025-04-21 | 18.53 | 19.20 | 18.41 | 19.07 | 18.88 | qfq | 6,564,106 | 124,470,569 | 2.64% |
| 2025-04-18 | 18.24 | 18.78 | 18.24 | 18.58 | 18.39 | qfq | 4,385,780 | 81,291,497 | 1.47% |
| 2025-04-17 | 18.23 | 18.58 | 18.18 | 18.31 | 18.12 | qfq | 3,463,500 | 63,906,936 | -0.76% |
| 2025-04-16 | 18.75 | 18.77 | 18.16 | 18.45 | 18.26 | qfq | 5,024,426 | 92,696,306 | -2.07% |
| 2025-04-15 | 18.79 | 18.94 | 18.57 | 18.84 | 18.65 | qfq | 4,840,700 | 90,752,497 | 0.32% |
| 2025-04-14 | 18.80 | 19.24 | 18.70 | 18.78 | 18.59 | qfq | 7,833,200 | 148,398,808 | 1.35% |
| 2025-04-11 | 18.26 | 18.79 | 18.26 | 18.53 | 18.34 | qfq | 5,296,637 | 98,165,089 | 0.43% |
| 2025-04-10 | 18.64 | 18.99 | 18.38 | 18.45 | 18.26 | qfq | 8,572,840 | 160,169,156 | 1.49% |
| 2025-04-09 | 17.75 | 18.50 | 16.81 | 18.18 | 17.99 | qfq | 9,933,440 | 176,688,505 | 0.66% |
| 2025-04-08 | 17.55 | 18.68 | 17.55 | 18.06 | 17.88 | qfq | 10,010,500 | 181,090,641 | 3.44% |
| 2025-04-07 | 19.49 | 19.49 | 16.79 | 17.46 | 17.28 | qfq | 13,788,697 | 250,739,568 | -16.18% |
| 2025-04-03 | 21.41 | 21.64 | 20.78 | 20.83 | 20.62 | qfq | 9,574,900 | 202,013,337 | -3.79% |
| 2025-04-02 | 21.20 | 22.27 | 20.94 | 21.65 | 21.43 | qfq | 10,723,280 | 233,648,720 | 2.03% |
| 2025-04-01 | 21.48 | 22.11 | 21.17 | 21.22 | 21.00 | qfq | 8,000,888 | 172,300,420 | 0.09% |
| 2025-03-31 | 21.00 | 21.49 | 20.85 | 21.20 | 20.98 | qfq | 8,225,336 | 174,297,875 | -0.52% |
| 2025-03-28 | 23.86 | 23.90 | 21.31 | 21.31 | 21.09 | qfq | 21,208,867 | 465,476,303 | -8.19% |
| 2025-03-27 | 23.24 | 23.46 | 22.59 | 23.21 | 22.97 | qfq | 8,176,087 | 188,456,621 | -0.73% |
| 2025-03-26 | 22.50 | 23.55 | 22.47 | 23.38 | 23.14 | qfq | 8,140,187 | 188,915,606 | 3.45% |
| 2025-03-25 | 22.86 | 23.22 | 22.43 | 22.60 | 22.37 | qfq | 6,013,743 | 136,623,225 | -1.78% |
| 2025-03-24 | 23.90 | 23.94 | 22.33 | 23.01 | 22.78 | qfq | 11,556,394 | 264,663,699 | -0.78% |
| 2025-03-21 | 22.83 | 24.54 | 22.83 | 23.19 | 22.95 | qfq | 15,718,483 | 371,438,428 | 0.56% |
| 2025-03-20 | 22.31 | 23.23 | 22.25 | 23.06 | 22.82 | qfq | 8,523,708 | 195,575,556 | 2.99% |
| 2025-03-19 | 22.29 | 22.75 | 22.06 | 22.39 | 22.16 | qfq | 5,587,574 | 125,248,910 | 0.13% |
| 2025-03-18 | 22.68 | 22.88 | 22.23 | 22.36 | 22.13 | qfq | 7,086,272 | 159,278,238 | -1.41% |
| 2025-03-17 | 23.12 | 23.32 | 22.53 | 22.68 | 22.45 | qfq | 6,313,800 | 144,278,473 | -1.73% |
| 2025-03-14 | 23.00 | 23.60 | 22.99 | 23.08 | 22.84 | qfq | 5,525,751 | 128,306,115 | -0.22% |
| 2025-03-13 | 23.14 | 23.33 | 22.63 | 23.13 | 22.89 | qfq | 5,520,900 | 126,711,151 | 0.26% |
| 2025-03-12 | 23.54 | 23.63 | 23.06 | 23.07 | 22.83 | qfq | 4,358,787 | 101,265,051 | -1.66% |
| 2025-03-11 | 23.30 | 23.51 | 22.86 | 23.46 | 23.22 | qfq | 5,711,387 | 132,412,510 | -0.34% |
| 2025-03-10 | 23.04 | 23.88 | 22.79 | 23.54 | 23.30 | qfq | 10,063,639 | 235,381,103 | 1.73% |
| 2025-03-07 | 22.40 | 23.38 | 21.96 | 23.14 | 22.90 | qfq | 13,898,729 | 317,001,149 | 3.07% |
| 2025-03-06 | 22.02 | 22.87 | 21.85 | 22.45 | 22.22 | qfq | 10,949,209 | 246,781,371 | 2.79% |
| 2025-03-05 | 22.17 | 22.60 | 21.67 | 21.84 | 21.62 | qfq | 6,543,312 | 143,882,417 | -1.80% |
| 2025-03-04 | 22.15 | 22.35 | 21.76 | 22.24 | 22.01 | qfq | 7,648,893 | 168,873,044 | 0.41% |
| 2025-03-03 | 21.46 | 22.94 | 21.31 | 22.15 | 21.92 | qfq | 15,768,214 | 352,947,519 | 3.22% |
| 2025-02-28 | 21.72 | 21.95 | 21.31 | 21.46 | 21.24 | qfq | 8,960,500 | 193,567,828 | -1.56% |
| 2025-02-27 | 21.85 | 22.25 | 21.22 | 21.80 | 21.58 | qfq | 9,166,651 | 198,575,022 | 0.28% |
| 2025-02-26 | 21.51 | 22.16 | 21.51 | 21.74 | 21.52 | qfq | 11,917,009 | 260,000,698 | 0.60% |
| 2025-02-25 | 20.16 | 22.50 | 19.94 | 21.61 | 21.39 | qfq | 23,996,097 | 513,892,129 | 7.09% |
| 2025-02-24 | 20.14 | 20.43 | 19.89 | 20.18 | 19.97 | qfq | 6,369,700 | 128,663,487 | 0.05% |
| 2025-02-21 | 20.16 | 20.44 | 19.95 | 20.17 | 19.96 | qfq | 6,654,600 | 133,917,589 | -0.30% |
| 2025-02-20 | 19.82 | 20.65 | 19.70 | 20.23 | 20.02 | qfq | 9,288,635 | 189,059,926 | 2.12% |
| 2025-02-19 | 19.31 | 19.89 | 19.23 | 19.81 | 19.61 | qfq | 5,574,796 | 109,840,115 | 1.96% |
| 2025-02-18 | 20.14 | 20.22 | 19.31 | 19.43 | 19.23 | qfq | 8,917,284 | 175,700,939 | -3.33% |
| 2025-02-17 | 20.29 | 20.37 | 19.92 | 20.10 | 19.89 | qfq | 6,981,984 | 140,458,723 | -0.94% |
| 2025-02-14 | 20.20 | 20.61 | 20.12 | 20.29 | 20.08 | qfq | 5,935,755 | 121,034,211 | 0.35% |
| 2025-02-13 | 20.41 | 20.56 | 20.18 | 20.22 | 20.01 | qfq | 6,520,600 | 132,873,246 | -0.93% |
| 2025-02-12 | 20.02 | 20.45 | 19.92 | 20.41 | 20.20 | qfq | 6,489,800 | 131,226,305 | 1.59% |
| 2025-02-11 | 20.52 | 20.55 | 19.97 | 20.09 | 19.89 | qfq | 7,947,300 | 159,794,434 | -2.48% |
| 2025-02-10 | 21.16 | 21.23 | 20.22 | 20.60 | 20.39 | qfq | 12,139,203 | 248,866,884 | -2.14% |
| 2025-02-07 | 20.50 | 21.47 | 20.50 | 21.05 | 20.84 | qfq | 11,858,831 | 249,193,978 | 2.58% |
| 2025-02-06 | 20.25 | 20.65 | 19.92 | 20.52 | 20.31 | qfq | 7,914,142 | 160,540,858 | 0.24% |
| 2025-02-05 | 19.71 | 21.00 | 19.58 | 20.47 | 20.26 | qfq | 12,072,207 | 246,139,330 | 5.08% |
| 2025-01-27 | 20.25 | 20.35 | 19.46 | 19.48 | 19.28 | qfq | 5,694,887 | 112,868,708 | -3.75% |
| 2025-01-24 | 20.00 | 20.34 | 19.85 | 20.24 | 20.03 | qfq | 3,995,200 | 80,705,201 | 0.95% |
| 2025-01-23 | 20.48 | 20.60 | 20.05 | 20.05 | 19.85 | qfq | 5,381,807 | 109,020,756 | -0.79% |
| 2025-01-22 | 20.24 | 20.55 | 20.01 | 20.21 | 20.00 | qfq | 5,663,400 | 114,792,157 | -0.25% |
| 2025-01-21 | 20.15 | 20.41 | 19.63 | 20.26 | 20.05 | qfq | 6,362,853 | 127,488,945 | 0.90% |
| 2025-01-20 | 20.25 | 20.45 | 20.00 | 20.08 | 19.88 | qfq | 4,570,643 | 92,139,534 | -0.45% |
| 2025-01-17 | 19.92 | 20.90 | 19.82 | 20.17 | 19.96 | qfq | 7,846,238 | 159,348,999 | 1.36% |
| 2025-01-16 | 20.10 | 20.42 | 19.61 | 19.90 | 19.70 | qfq | 6,068,100 | 121,423,072 | -0.75% |
| 2025-01-15 | 20.49 | 20.52 | 19.95 | 20.05 | 19.85 | qfq | 5,234,662 | 105,153,325 | -2.15% |
| 2025-01-14 | 19.76 | 20.60 | 19.76 | 20.49 | 20.28 | qfq | 5,826,900 | 118,582,378 | 3.64% |
| 2025-01-13 | 19.27 | 19.92 | 19.10 | 19.77 | 19.57 | qfq | 3,406,174 | 66,855,030 | 1.28% |
| 2025-01-10 | 19.98 | 20.08 | 19.51 | 19.52 | 19.32 | qfq | 4,757,574 | 94,169,148 | -2.25% |
| 2025-01-09 | 19.69 | 20.23 | 19.61 | 19.97 | 19.77 | qfq | 4,800,700 | 96,233,298 | 0.66% |
| 2025-01-08 | 19.93 | 20.06 | 19.45 | 19.84 | 19.64 | qfq | 4,991,427 | 98,814,329 | -1.10% |
| 2025-01-07 | 19.56 | 20.14 | 19.50 | 20.06 | 19.86 | qfq | 5,780,072 | 114,766,511 | 2.24% |
| 2025-01-06 | 19.46 | 19.78 | 19.06 | 19.62 | 19.42 | qfq | 5,685,250 | 110,946,746 | 1.13% |
| 2025-01-03 | 19.59 | 20.15 | 19.31 | 19.40 | 19.20 | qfq | 6,892,600 | 135,958,761 | -0.41% |
| 2025-01-02 | 19.91 | 20.12 | 19.29 | 19.48 | 19.28 | qfq | 5,742,300 | 113,238,673 | -2.21% |
| 2024-12-31 | 20.33 | 20.54 | 19.90 | 19.92 | 19.72 | qfq | 5,317,500 | 106,880,914 | -2.31% |
| 2024-12-30 | 20.36 | 20.72 | 20.20 | 20.39 | 20.18 | qfq | 4,689,300 | 95,733,455 | -0.83% |
| 2024-12-27 | 20.53 | 20.97 | 20.35 | 20.56 | 20.35 | qfq | 7,005,942 | 144,902,870 | 0.29% |
| 2024-12-26 | 20.92 | 21.05 | 20.38 | 20.50 | 20.29 | qfq | 8,168,701 | 168,012,900 | -2.05% |
| 2024-12-25 | 21.21 | 21.33 | 20.75 | 20.93 | 20.72 | qfq | 5,075,100 | 106,430,072 | -1.69% |
| 2024-12-24 | 20.81 | 21.41 | 20.79 | 21.29 | 21.07 | qfq | 8,043,632 | 170,397,527 | 2.26% |
| 2024-12-23 | 21.30 | 21.52 | 20.56 | 20.82 | 20.61 | qfq | 7,291,200 | 153,176,316 | -2.25% |
| 2024-12-20 | 21.75 | 22.40 | 21.18 | 21.30 | 21.08 | qfq | 10,371,154 | 223,478,123 | -1.39% |
| 2024-12-19 | 22.51 | 22.51 | 21.40 | 21.60 | 21.38 | qfq | 12,219,252 | 264,995,391 | -5.05% |
| 2024-12-18 | 23.20 | 23.30 | 22.69 | 22.75 | 22.52 | qfq | 3,513,200 | 80,407,461 | -1.52% |
| 2024-12-17 | 23.43 | 23.85 | 22.96 | 23.10 | 22.86 | qfq | 5,915,100 | 137,601,414 | -1.83% |
| 2024-12-16 | 24.20 | 24.45 | 23.30 | 23.53 | 23.29 | qfq | 4,879,200 | 115,713,904 | -2.73% |
| 2024-12-13 | 24.83 | 24.93 | 24.13 | 24.19 | 23.94 | qfq | 3,894,510 | 95,058,139 | -2.93% |
| 2024-12-12 | 24.66 | 25.23 | 24.45 | 24.92 | 24.67 | qfq | 4,594,610 | 114,428,614 | 1.05% |
| 2024-12-11 | 24.52 | 24.93 | 24.41 | 24.66 | 24.41 | qfq | 3,421,400 | 84,528,844 | 0.45% |
| 2024-12-10 | 25.58 | 25.58 | 24.38 | 24.55 | 24.30 | qfq | 9,170,479 | 228,375,576 | -0.57% |
| 2024-12-09 | 24.39 | 24.95 | 24.05 | 24.69 | 24.44 | qfq | 5,131,700 | 125,582,694 | 1.23% |
| 2024-12-06 | 24.50 | 24.62 | 23.70 | 24.39 | 24.14 | qfq | 4,760,335 | 115,347,672 | 0.08% |
| 2024-12-05 | 24.30 | 24.54 | 24.18 | 24.37 | 24.05 | qfq | 2,963,500 | 72,172,932 | -0.53% |
| 2024-12-04 | 25.00 | 25.24 | 23.91 | 24.50 | 24.18 | qfq | 7,426,100 | 180,725,148 | -2.20% |
| 2024-12-03 | 25.36 | 25.85 | 24.98 | 25.05 | 24.72 | qfq | 7,464,700 | 189,474,282 | -0.99% |
| 2024-12-02 | 24.31 | 25.70 | 24.28 | 25.30 | 24.97 | qfq | 10,025,290 | 252,130,078 | 3.69% |
| 2024-11-29 | 24.26 | 25.39 | 23.87 | 24.40 | 24.08 | qfq | 10,233,350 | 253,485,846 | 1.16% |
| 2024-11-28 | 24.10 | 25.45 | 24.01 | 24.12 | 23.81 | qfq | 8,927,335 | 220,974,451 | 0.92% |
| 2024-11-27 | 22.42 | 24.05 | 22.32 | 23.90 | 23.59 | qfq | 7,939,141 | 184,441,363 | 6.32% |
| 2024-11-26 | 22.91 | 23.39 | 22.38 | 22.48 | 22.19 | qfq | 4,729,680 | 108,087,709 | -2.56% |
| 2024-11-25 | 22.60 | 23.43 | 22.51 | 23.07 | 22.77 | qfq | 5,612,600 | 128,533,186 | 2.72% |
| 2024-11-22 | 23.74 | 23.82 | 22.44 | 22.46 | 22.17 | qfq | 5,652,600 | 130,674,254 | -5.79% |
| 2024-11-21 | 23.99 | 24.07 | 23.63 | 23.84 | 23.53 | qfq | 4,408,499 | 105,035,668 | -0.67% |
| 2024-11-20 | 23.85 | 24.19 | 23.58 | 24.00 | 23.69 | qfq | 5,460,235 | 130,396,856 | -0.25% |
| 2024-11-19 | 23.68 | 24.23 | 23.21 | 24.06 | 23.75 | qfq | 6,233,855 | 148,052,455 | 1.52% |
| 2024-11-18 | 23.12 | 24.34 | 22.66 | 23.70 | 23.39 | qfq | 10,531,265 | 248,617,564 | 3.04% |
| 2024-11-15 | 23.88 | 23.99 | 23.00 | 23.00 | 22.70 | qfq | 9,835,599 | 230,676,408 | -4.21% |
| 2024-11-14 | 24.97 | 25.14 | 23.87 | 24.01 | 23.70 | qfq | 8,260,900 | 201,605,244 | -4.38% |
| 2024-11-13 | 25.02 | 25.32 | 24.47 | 25.11 | 24.78 | qfq | 8,081,734 | 201,169,057 | -0.12% |
| 2024-11-12 | 26.50 | 26.80 | 24.85 | 25.14 | 24.81 | qfq | 10,359,577 | 267,024,693 | -4.74% |
| 2024-11-11 | 25.40 | 26.50 | 25.23 | 26.39 | 26.05 | qfq | 9,825,900 | 255,995,754 | 3.90% |
| 2024-11-08 | 25.71 | 26.16 | 25.16 | 25.40 | 25.07 | qfq | 9,211,800 | 236,445,765 | -0.90% |
| 2024-11-07 | 25.52 | 25.77 | 24.70 | 25.63 | 25.30 | qfq | 13,595,100 | 342,998,118 | -1.42% |
| 2024-11-06 | 26.23 | 27.41 | 25.76 | 26.00 | 25.66 | qfq | 16,394,758 | 435,815,458 | -0.80% |
| 2024-11-05 | 25.90 | 26.47 | 24.90 | 26.21 | 25.87 | qfq | 16,264,986 | 418,651,904 | 1.67% |
| 2024-11-04 | 24.49 | 25.90 | 24.49 | 25.78 | 25.44 | qfq | 12,827,702 | 326,581,813 | 4.08% |
| 2024-11-01 | 24.92 | 25.20 | 23.77 | 24.77 | 24.45 | qfq | 11,575,458 | 283,231,350 | -0.48% |
| 2024-10-31 | 24.88 | 25.56 | 24.41 | 24.89 | 24.57 | qfq | 15,958,348 | 398,929,068 | 3.06% |
| 2024-10-30 | 22.88 | 24.86 | 22.88 | 24.15 | 23.84 | qfq | 14,680,831 | 354,788,399 | 4.46% |
| 2024-10-29 | 24.77 | 25.23 | 23.02 | 23.12 | 22.82 | qfq | 16,411,650 | 389,510,561 | -6.66% |
| 2024-10-28 | 25.40 | 25.66 | 24.08 | 24.77 | 24.45 | qfq | 15,915,100 | 394,752,860 | -0.64% |
| 2024-10-25 | 24.50 | 25.66 | 24.50 | 24.93 | 24.61 | qfq | 17,919,149 | 449,560,648 | 1.01% |
| 2024-10-24 | 24.48 | 25.15 | 23.96 | 24.68 | 24.36 | qfq | 21,459,604 | 525,259,163 | -3.10% |
| 2024-10-23 | 23.45 | 26.88 | 23.30 | 25.47 | 25.14 | qfq | 45,659,049 | 1,140,127,388 | 12.50% |
| 2024-10-22 | 20.54 | 23.07 | 20.19 | 22.64 | 22.35 | qfq | 30,017,986 | 665,732,425 | 10.06% |
| 2024-10-21 | 19.59 | 21.23 | 19.27 | 20.57 | 20.30 | qfq | 18,489,379 | 374,336,916 | 6.47% |
| 2024-10-18 | 18.36 | 19.88 | 18.36 | 19.32 | 19.07 | qfq | 12,696,015 | 241,339,741 | 5.17% |
| 2024-10-17 | 18.73 | 18.99 | 18.33 | 18.37 | 18.13 | qfq | 7,432,410 | 138,594,341 | -2.29% |
| 2024-10-16 | 18.22 | 19.07 | 18.02 | 18.80 | 18.56 | qfq | 10,379,922 | 191,393,031 | 1.08% |
| 2024-10-15 | 19.10 | 19.24 | 18.56 | 18.60 | 18.36 | qfq | 10,114,458 | 190,610,442 | -2.62% |
| 2024-10-14 | 19.26 | 19.30 | 18.43 | 19.10 | 18.85 | qfq | 10,050,109 | 190,087,268 | 0.90% |
| 2024-10-11 | 20.23 | 20.26 | 18.69 | 18.93 | 18.68 | qfq | 13,350,772 | 257,628,110 | -6.93% |
| 2024-10-10 | 19.62 | 21.71 | 19.62 | 20.34 | 20.07 | qfq | 20,567,154 | 425,761,854 | 3.99% |
| 2024-10-09 | 21.90 | 21.91 | 19.43 | 19.56 | 19.31 | qfq | 20,993,175 | 432,491,481 | -14.81% |
| 2024-10-08 | 24.20 | 24.20 | 20.66 | 22.96 | 22.66 | qfq | 26,729,701 | 607,446,542 | 12.71% |
| 2024-09-30 | 18.65 | 20.88 | 18.25 | 20.37 | 20.10 | qfq | 21,725,129 | 422,630,947 | 15.08% |
| 2024-09-27 | 16.72 | 18.13 | 16.62 | 17.70 | 17.47 | qfq | 13,685,197 | 237,599,307 | 7.86% |
| 2024-09-26 | 15.60 | 16.42 | 15.56 | 16.41 | 16.20 | qfq | 7,025,500 | 112,612,426 | 4.26% |
| 2024-09-25 | 15.86 | 16.25 | 15.73 | 15.74 | 15.53 | qfq | 6,834,758 | 109,315,357 | 0.13% |
| 2024-09-24 | 14.80 | 15.73 | 14.76 | 15.72 | 15.52 | qfq | 8,901,472 | 136,073,353 | 6.72% |
| 2024-09-23 | 14.91 | 15.04 | 14.68 | 14.73 | 14.54 | qfq | 3,782,758 | 55,940,368 | -1.80% |
| 2024-09-20 | 15.48 | 15.60 | 14.81 | 15.00 | 14.80 | qfq | 6,011,541 | 90,092,402 | -3.16% |
| 2024-09-19 | 15.67 | 16.08 | 15.42 | 15.49 | 15.29 | qfq | 6,696,848 | 104,887,600 | -0.26% |
| 2024-09-18 | 15.77 | 15.77 | 15.31 | 15.53 | 15.33 | qfq | 3,016,600 | 46,635,231 | -0.06% |
| 2024-09-13 | 16.16 | 16.60 | 15.52 | 15.54 | 15.34 | qfq | 5,739,300 | 91,040,916 | -3.84% |
| 2024-09-12 | 15.60 | 16.42 | 15.60 | 16.16 | 15.95 | qfq | 8,135,000 | 131,397,140 | 3.26% |
| 2024-09-11 | 15.08 | 15.96 | 15.05 | 15.65 | 15.45 | qfq | 6,811,869 | 105,788,217 | 3.30% |
| 2024-09-10 | 15.19 | 15.21 | 14.83 | 15.15 | 14.95 | qfq | 2,764,926 | 41,558,752 | -0.07% |
| 2024-09-09 | 15.21 | 15.51 | 15.08 | 15.16 | 14.96 | qfq | 3,038,400 | 46,419,248 | -1.11% |
| 2024-09-06 | 15.98 | 15.98 | 15.30 | 15.33 | 15.13 | qfq | 4,154,280 | 64,567,757 | -3.77% |
| 2024-09-05 | 16.07 | 16.30 | 15.91 | 15.93 | 15.72 | qfq | 3,617,497 | 58,189,315 | -0.69% |
| 2024-09-04 | 16.02 | 16.30 | 15.88 | 16.04 | 15.83 | qfq | 3,953,204 | 63,706,876 | -0.50% |
| 2024-09-03 | 16.13 | 16.35 | 15.97 | 16.12 | 15.91 | qfq | 4,376,926 | 70,697,121 | 0.31% |
| 2024-09-02 | 16.38 | 16.57 | 16.07 | 16.07 | 15.86 | qfq | 6,776,500 | 110,759,608 | -2.13% |
| 2024-08-30 | 15.95 | 16.77 | 15.83 | 16.42 | 16.21 | qfq | 11,881,230 | 194,418,243 | -0.91% |
| 2024-08-29 | 16.43 | 16.78 | 16.25 | 16.57 | 16.35 | qfq | 7,587,539 | 125,667,754 | 0.98% |
| 2024-08-28 | 15.75 | 16.60 | 15.57 | 16.41 | 16.20 | qfq | 7,393,615 | 119,780,578 | 4.26% |
| 2024-08-27 | 16.16 | 16.21 | 15.70 | 15.74 | 15.53 | qfq | 5,290,500 | 84,259,741 | -2.90% |
| 2024-08-26 | 16.34 | 16.85 | 16.19 | 16.21 | 16.00 | qfq | 9,015,526 | 148,420,381 | -0.43% |
| 2024-08-23 | 15.40 | 16.35 | 15.25 | 16.28 | 16.07 | qfq | 11,923,804 | 188,708,069 | 3.69% |
| 2024-08-22 | 15.88 | 16.44 | 15.58 | 15.70 | 15.50 | qfq | 13,511,879 | 216,128,083 | 1.36% |
| 2024-08-21 | 14.70 | 15.80 | 14.67 | 15.49 | 15.29 | qfq | 8,758,504 | 133,779,382 | 4.95% |
| 2024-08-20 | 15.05 | 15.08 | 14.66 | 14.76 | 14.57 | qfq | 3,038,029 | 45,097,324 | -1.73% |
| 2024-08-19 | 15.21 | 15.30 | 14.97 | 15.02 | 14.82 | qfq | 3,261,629 | 49,310,862 | -1.38% |
| 2024-08-16 | 15.66 | 15.71 | 15.20 | 15.23 | 15.03 | qfq | 4,563,500 | 70,346,715 | -2.99% |
| 2024-08-15 | 15.43 | 15.88 | 15.24 | 15.70 | 15.50 | qfq | 5,096,975 | 79,460,430 | 1.03% |
| 2024-08-14 | 15.99 | 16.09 | 15.53 | 15.54 | 15.34 | qfq | 4,497,700 | 70,649,524 | -2.75% |
| 2024-08-13 | 15.85 | 16.15 | 15.61 | 15.98 | 15.77 | qfq | 4,983,000 | 79,226,722 | 0.63% |
| 2024-08-12 | 16.19 | 16.45 | 15.88 | 15.88 | 15.67 | qfq | 7,174,200 | 116,011,048 | 0.38% |
| 2024-08-09 | 16.12 | 16.45 | 15.77 | 15.82 | 15.61 | qfq | 4,796,700 | 77,257,120 | -1.86% |
| 2024-08-08 | 16.32 | 16.35 | 15.96 | 16.12 | 15.91 | qfq | 4,004,400 | 64,686,015 | -1.10% |
| 2024-08-07 | 16.48 | 16.55 | 16.20 | 16.30 | 16.09 | qfq | 5,003,400 | 81,837,129 | -0.91% |
| 2024-08-06 | 16.05 | 16.93 | 16.05 | 16.45 | 16.24 | qfq | 10,569,839 | 173,703,445 | 4.44% |
| 2024-08-05 | 16.10 | 16.49 | 15.63 | 15.75 | 15.54 | qfq | 7,465,315 | 119,725,698 | -3.31% |
| 2024-08-02 | 16.59 | 17.09 | 16.21 | 16.29 | 16.08 | qfq | 8,122,497 | 135,154,996 | -2.51% |
| 2024-08-01 | 16.59 | 16.93 | 16.51 | 16.71 | 16.49 | qfq | 7,948,882 | 132,927,209 | 0.24% |
| 2024-07-31 | 16.34 | 16.76 | 16.19 | 16.67 | 16.45 | qfq | 9,711,200 | 160,798,075 | 1.28% |
| 2024-07-30 | 16.83 | 16.98 | 16.30 | 16.46 | 16.25 | qfq | 8,448,621 | 140,164,802 | -1.20% |
| 2024-07-29 | 16.95 | 17.09 | 16.48 | 16.66 | 16.44 | qfq | 12,954,657 | 215,886,786 | -3.14% |
| 2024-07-26 | 17.06 | 18.39 | 16.85 | 17.20 | 16.98 | qfq | 20,444,154 | 358,342,565 | -0.75% |
| 2024-07-25 | 16.69 | 17.50 | 16.52 | 17.33 | 17.10 | qfq | 19,292,970 | 329,951,110 | 1.64% |
| 2024-07-24 | 15.57 | 17.33 | 15.53 | 17.05 | 16.83 | qfq | 21,786,124 | 360,861,049 | 7.57% |
| 2024-07-23 | 14.84 | 16.88 | 14.81 | 15.85 | 15.64 | qfq | 17,151,816 | 271,856,432 | 5.95% |
| 2024-07-22 | 14.50 | 15.19 | 14.46 | 14.96 | 14.77 | qfq | 7,260,401 | 108,396,003 | 3.10% |
| 2024-07-19 | 14.41 | 14.60 | 14.23 | 14.51 | 14.32 | qfq | 2,618,800 | 37,838,610 | 0.90% |
| 2024-07-18 | 14.33 | 14.43 | 14.06 | 14.38 | 14.19 | qfq | 2,878,000 | 41,022,405 | -0.21% |
| 2024-07-17 | 14.54 | 14.64 | 14.35 | 14.41 | 14.22 | qfq | 3,133,800 | 45,378,550 | 0.00% |
| 2024-07-16 | 14.36 | 14.50 | 14.22 | 14.41 | 14.22 | qfq | 2,615,390 | 37,549,297 | -0.14% |
| 2024-07-15 | 14.69 | 14.72 | 14.38 | 14.43 | 14.24 | qfq | 3,173,200 | 46,001,130 | -2.17% |
| 2024-07-12 | 14.70 | 15.02 | 14.61 | 14.75 | 14.56 | qfq | 3,982,100 | 59,055,612 | 0.27% |
| 2024-07-11 | 14.30 | 14.84 | 14.25 | 14.71 | 14.52 | qfq | 5,388,538 | 78,559,968 | 5.00% |
| 2024-07-10 | 13.97 | 14.26 | 13.70 | 14.01 | 13.83 | qfq | 4,027,600 | 56,511,188 | -0.28% |
| 2024-07-09 | 13.85 | 14.16 | 13.51 | 14.05 | 13.87 | qfq | 4,589,359 | 63,588,296 | 1.37% |
| 2024-07-08 | 14.32 | 14.32 | 13.78 | 13.86 | 13.68 | qfq | 4,745,944 | 66,257,035 | -3.48% |
| 2024-07-05 | 14.42 | 14.54 | 14.25 | 14.36 | 14.17 | qfq | 3,706,147 | 53,342,946 | -0.28% |
| 2024-07-04 | 14.87 | 15.00 | 14.38 | 14.40 | 14.21 | qfq | 4,053,600 | 59,174,227 | -3.23% |
| 2024-07-03 | 15.09 | 15.15 | 14.80 | 14.88 | 14.69 | qfq | 2,858,600 | 42,710,016 | -1.59% |
| 2024-07-02 | 15.37 | 15.37 | 15.07 | 15.12 | 14.92 | qfq | 2,894,720 | 43,966,291 | -1.75% |
| 2024-07-01 | 15.42 | 15.48 | 15.02 | 15.39 | 15.19 | qfq | 2,825,000 | 43,077,040 | 0.39% |
| 2024-06-28 | 15.25 | 15.65 | 15.21 | 15.33 | 15.13 | qfq | 3,831,464 | 59,290,911 | 0.20% |
| 2024-06-27 | 15.68 | 15.78 | 15.26 | 15.30 | 15.10 | qfq | 2,914,000 | 45,104,022 | -2.92% |
| 2024-06-26 | 15.09 | 15.80 | 14.93 | 15.76 | 15.55 | qfq | 4,254,274 | 65,566,027 | 4.37% |
| 2024-06-25 | 15.18 | 15.38 | 15.00 | 15.10 | 14.90 | qfq | 2,933,138 | 44,478,319 | -0.40% |
| 2024-06-24 | 15.65 | 15.68 | 15.15 | 15.16 | 14.96 | qfq | 3,812,180 | 58,693,562 | -4.17% |
| 2024-06-21 | 15.94 | 16.03 | 15.74 | 15.82 | 15.61 | qfq | 2,615,130 | 41,511,824 | -0.32% |
| 2024-06-20 | 16.44 | 16.44 | 15.82 | 15.87 | 15.66 | qfq | 4,480,532 | 71,777,818 | -3.53% |
| 2024-06-19 | 16.99 | 17.01 | 16.44 | 16.45 | 16.24 | qfq | 5,078,305 | 84,243,237 | -3.18% |
| 2024-06-18 | 16.80 | 17.04 | 16.80 | 16.99 | 16.77 | qfq | 2,711,255 | 45,950,264 | 0.95% |
| 2024-06-17 | 17.00 | 17.18 | 16.82 | 16.83 | 16.61 | qfq | 3,595,300 | 61,091,203 | -1.35% |
| 2024-06-14 | 17.00 | 17.08 | 16.77 | 17.06 | 16.84 | qfq | 3,182,926 | 53,945,271 | 0.35% |
| 2024-06-13 | 17.15 | 17.22 | 16.96 | 17.00 | 16.78 | qfq | 3,209,700 | 54,741,119 | -0.64% |
| 2024-06-12 | 16.95 | 17.16 | 16.91 | 17.11 | 16.89 | qfq | 3,229,238 | 54,976,729 | 0.18% |
| 2024-06-11 | 16.90 | 17.12 | 16.62 | 17.08 | 16.86 | qfq | 3,167,874 | 53,416,797 | 0.47% |
| 2024-06-07 | 17.15 | 17.30 | 16.77 | 17.00 | 16.78 | qfq | 4,291,900 | 72,862,372 | -0.29% |
| 2024-06-06 | 17.67 | 17.82 | 16.95 | 17.05 | 16.83 | qfq | 5,197,269 | 89,634,274 | -3.29% |
| 2024-06-05 | 17.90 | 18.05 | 17.63 | 17.63 | 17.40 | qfq | 3,570,400 | 63,808,079 | -1.78% |
| 2024-06-04 | 18.09 | 18.09 | 17.37 | 17.95 | 17.72 | qfq | 4,703,669 | 83,032,287 | -0.61% |
| 2024-06-03 | 18.70 | 18.70 | 17.87 | 18.06 | 17.57 | qfq | 5,768,182 | 104,537,483 | -3.37% |
| 2024-05-31 | 18.74 | 18.88 | 18.64 | 18.69 | 18.18 | qfq | 3,717,517 | 69,668,162 | -0.74% |
| 2024-05-30 | 19.02 | 19.19 | 18.72 | 18.83 | 18.32 | qfq | 4,486,202 | 84,848,418 | 0.11% |
| 2024-05-29 | 18.60 | 19.17 | 18.51 | 18.81 | 18.30 | qfq | 4,500,338 | 85,042,893 | -0.42% |
| 2024-05-28 | 18.65 | 19.45 | 18.60 | 18.89 | 18.38 | qfq | 6,572,820 | 125,832,578 | 1.02% |
| 2024-05-27 | 18.68 | 19.02 | 18.30 | 18.70 | 18.19 | qfq | 3,951,600 | 73,169,669 | 0.11% |
| 2024-05-24 | 18.89 | 19.28 | 18.66 | 18.68 | 18.17 | qfq | 4,698,848 | 89,143,048 | -1.32% |
| 2024-05-23 | 19.43 | 19.48 | 18.90 | 18.93 | 18.41 | qfq | 5,132,886 | 98,292,756 | -3.32% |
| 2024-05-22 | 18.83 | 19.81 | 18.83 | 19.58 | 19.05 | qfq | 8,215,768 | 159,166,903 | 3.76% |
| 2024-05-21 | 19.20 | 19.20 | 18.80 | 18.87 | 18.36 | qfq | 3,783,290 | 71,502,743 | -1.31% |
| 2024-05-20 | 19.03 | 19.50 | 18.97 | 19.12 | 18.60 | qfq | 6,060,693 | 116,697,100 | 0.21% |
| 2024-05-17 | 18.85 | 19.09 | 18.63 | 19.08 | 18.56 | qfq | 4,554,347 | 86,234,683 | 0.95% |
| 2024-05-16 | 19.03 | 19.23 | 18.84 | 18.90 | 18.39 | qfq | 4,328,900 | 82,367,916 | -1.00% |
| 2024-05-15 | 19.35 | 19.63 | 19.08 | 19.09 | 18.57 | qfq | 4,539,871 | 87,348,659 | -2.20% |
| 2024-05-14 | 19.51 | 19.83 | 19.44 | 19.52 | 18.99 | qfq | 5,981,133 | 117,365,574 | 0.05% |
| 2024-05-13 | 19.18 | 19.81 | 18.88 | 19.51 | 18.98 | qfq | 7,486,717 | 145,288,285 | 1.14% |
| 2024-05-10 | 19.51 | 19.54 | 19.10 | 19.29 | 18.76 | qfq | 5,201,182 | 100,269,970 | -1.13% |
| 2024-05-09 | 18.98 | 19.58 | 18.94 | 19.51 | 18.98 | qfq | 7,834,746 | 151,839,029 | 3.45% |
| 2024-05-08 | 19.18 | 19.23 | 18.83 | 18.86 | 18.35 | qfq | 5,142,750 | 97,732,926 | -1.62% |
| 2024-05-07 | 19.11 | 19.26 | 18.95 | 19.17 | 18.65 | qfq | 5,026,550 | 96,116,407 | -0.05% |
| 2024-05-06 | 18.99 | 19.43 | 18.98 | 19.18 | 18.66 | qfq | 7,529,033 | 144,916,475 | 1.97% |
| 2024-04-30 | 19.30 | 19.63 | 18.70 | 18.81 | 18.30 | qfq | 11,131,635 | 212,336,577 | 1.07% |
| 2024-04-29 | 17.41 | 18.86 | 17.40 | 18.61 | 18.10 | qfq | 13,218,576 | 243,226,370 | 6.59% |
| 2024-04-26 | 17.43 | 17.62 | 17.03 | 17.46 | 16.98 | qfq | 9,847,452 | 170,866,048 | -0.46% |
| 2024-04-25 | 17.63 | 18.02 | 17.48 | 17.54 | 17.06 | qfq | 11,203,139 | 198,360,079 | -1.24% |
| 2024-04-24 | 16.97 | 17.94 | 16.97 | 17.76 | 17.28 | qfq | 20,132,231 | 353,712,327 | -10.62% |
| 2024-04-23 | 19.92 | 20.08 | 19.60 | 19.87 | 19.33 | qfq | 5,449,285 | 108,067,608 | 0.20% |
| 2024-04-22 | 19.48 | 20.10 | 19.01 | 19.83 | 19.29 | qfq | 7,039,673 | 138,307,655 | 2.27% |
| 2024-04-19 | 19.80 | 19.87 | 19.26 | 19.39 | 18.86 | qfq | 6,069,900 | 118,436,045 | -2.86% |
| 2024-04-18 | 20.00 | 20.29 | 19.70 | 19.96 | 19.42 | qfq | 7,198,648 | 144,138,861 | -0.45% |
| 2024-04-17 | 19.46 | 20.06 | 19.29 | 20.05 | 19.50 | qfq | 7,995,073 | 158,199,722 | 4.92% |
| 2024-04-16 | 20.07 | 20.07 | 19.01 | 19.11 | 18.59 | qfq | 9,855,897 | 190,432,626 | -4.78% |
| 2024-04-15 | 20.60 | 21.05 | 19.86 | 20.07 | 19.52 | qfq | 9,307,304 | 189,485,548 | -2.48% |
| 2024-04-12 | 20.70 | 21.34 | 20.52 | 20.58 | 20.02 | qfq | 6,927,220 | 144,384,650 | -0.10% |
| 2024-04-11 | 20.68 | 21.04 | 20.26 | 20.60 | 20.04 | qfq | 7,404,979 | 153,103,661 | -1.90% |
| 2024-04-10 | 21.60 | 21.71 | 20.75 | 21.00 | 20.43 | qfq | 8,376,998 | 176,835,523 | -3.31% |
| 2024-04-09 | 20.90 | 22.55 | 20.90 | 21.72 | 21.13 | qfq | 13,873,488 | 303,167,695 | 3.97% |
| 2024-04-08 | 21.73 | 21.73 | 20.80 | 20.89 | 20.32 | qfq | 9,096,139 | 192,962,866 | -4.61% |
| 2024-04-03 | 22.80 | 22.92 | 21.81 | 21.90 | 21.30 | qfq | 12,666,131 | 279,953,065 | -4.03% |
| 2024-04-02 | 23.80 | 24.07 | 22.72 | 22.82 | 22.20 | qfq | 23,542,030 | 547,750,622 | 2.52% |
| 2024-04-01 | 21.08 | 22.28 | 21.01 | 22.26 | 21.65 | qfq | 10,316,586 | 224,669,456 | 6.71% |
| 2024-03-29 | 20.80 | 21.25 | 20.58 | 20.86 | 20.29 | qfq | 5,417,501 | 113,286,942 | 0.05% |
| 2024-03-28 | 20.53 | 21.20 | 20.51 | 20.85 | 20.28 | qfq | 7,629,884 | 159,234,575 | 1.96% |
| 2024-03-27 | 21.69 | 21.69 | 20.35 | 20.45 | 19.89 | qfq | 7,749,584 | 162,641,812 | -5.50% |
| 2024-03-26 | 21.52 | 22.06 | 21.15 | 21.64 | 21.05 | qfq | 11,119,220 | 239,964,826 | -0.05% |
| 2024-03-25 | 22.26 | 22.48 | 21.62 | 21.65 | 21.06 | qfq | 8,579,638 | 188,927,304 | -3.13% |
| 2024-03-22 | 23.10 | 23.10 | 22.11 | 22.35 | 21.74 | qfq | 13,001,002 | 292,736,486 | -3.99% |
| 2024-03-21 | 22.72 | 23.45 | 22.22 | 23.28 | 22.65 | qfq | 18,157,971 | 417,460,490 | 2.74% |
| 2024-03-20 | 22.56 | 22.93 | 22.45 | 22.66 | 22.04 | qfq | 8,758,797 | 198,326,300 | 0.04% |
| 2024-03-19 | 23.08 | 23.08 | 22.60 | 22.65 | 22.03 | qfq | 8,832,616 | 201,021,198 | -1.91% |
| 2024-03-18 | 22.80 | 23.44 | 22.62 | 23.09 | 22.46 | qfq | 12,256,212 | 281,767,212 | 1.27% |
| 2024-03-15 | 22.88 | 23.90 | 22.42 | 22.80 | 22.18 | qfq | 13,655,010 | 313,045,039 | -0.87% |
| 2024-03-14 | 23.24 | 23.29 | 22.40 | 23.00 | 22.37 | qfq | 14,720,254 | 336,652,491 | -1.92% |
| 2024-03-13 | 22.90 | 23.93 | 22.64 | 23.45 | 22.81 | qfq | 19,124,922 | 445,362,356 | 1.16% |
| 2024-03-12 | 22.02 | 24.50 | 21.94 | 23.18 | 22.55 | qfq | 29,286,752 | 680,124,697 | 4.09% |
| 2024-03-11 | 22.06 | 22.27 | 21.26 | 22.27 | 21.66 | qfq | 26,133,161 | 570,088,413 | 2.82% |
| 2024-03-08 | 19.98 | 21.82 | 19.98 | 21.66 | 21.07 | qfq | 24,802,164 | 522,797,851 | 8.19% |
| 2024-03-07 | 20.81 | 20.96 | 19.98 | 20.02 | 19.47 | qfq | 16,730,260 | 340,605,837 | -4.44% |
| 2024-03-06 | 19.14 | 21.39 | 19.11 | 20.95 | 20.38 | qfq | 24,395,464 | 501,373,362 | 8.77% |
| 2024-03-05 | 19.81 | 19.85 | 19.24 | 19.26 | 18.74 | qfq | 7,668,900 | 149,020,900 | -3.31% |
| 2024-03-04 | 19.80 | 20.14 | 19.60 | 19.92 | 19.38 | qfq | 8,313,349 | 165,392,875 | 0.15% |
| 2024-03-01 | 19.76 | 19.97 | 19.51 | 19.89 | 19.35 | qfq | 9,237,200 | 182,512,268 | 0.66% |
| 2024-02-29 | 19.00 | 19.85 | 18.91 | 19.76 | 19.22 | qfq | 11,731,406 | 228,257,153 | 3.02% |
| 2024-02-28 | 20.46 | 21.11 | 19.18 | 19.18 | 18.66 | qfq | 18,333,821 | 371,995,918 | -5.19% |
| 2024-02-27 | 19.50 | 20.25 | 19.33 | 20.23 | 19.68 | qfq | 12,220,910 | 241,387,959 | 2.90% |
| 2024-02-26 | 19.31 | 19.80 | 19.07 | 19.66 | 19.12 | qfq | 13,993,951 | 272,241,320 | 2.50% |
| 2024-02-23 | 18.93 | 19.25 | 18.70 | 19.18 | 18.66 | qfq | 9,851,363 | 186,624,982 | 1.37% |
| 2024-02-22 | 18.80 | 19.18 | 18.63 | 18.92 | 18.40 | qfq | 8,303,889 | 156,487,032 | 0.26% |
| 2024-02-21 | 18.53 | 19.50 | 18.28 | 18.87 | 18.36 | qfq | 8,826,179 | 167,260,771 | 1.51% |
| 2024-02-20 | 18.56 | 18.66 | 18.20 | 18.59 | 18.08 | qfq | 5,891,420 | 108,498,103 | -0.59% |
| 2024-02-19 | 19.36 | 19.36 | 18.36 | 18.70 | 18.19 | qfq | 9,291,002 | 174,056,101 | -1.01% |
| 2024-02-08 | 17.75 | 19.18 | 17.68 | 18.89 | 18.38 | qfq | 11,362,433 | 210,521,255 | 6.96% |
| 2024-02-07 | 17.00 | 18.29 | 16.91 | 17.66 | 17.18 | qfq | 11,404,067 | 201,717,657 | 4.44% |
| 2024-02-06 | 15.70 | 17.29 | 15.40 | 16.91 | 16.45 | qfq | 12,289,724 | 200,065,189 | 5.69% |
| 2024-02-05 | 17.18 | 17.23 | 15.01 | 16.00 | 15.56 | qfq | 13,409,108 | 215,865,751 | -6.98% |
| 2024-02-02 | 18.30 | 18.39 | 16.63 | 17.20 | 16.73 | qfq | 10,854,855 | 190,425,117 | -5.34% |
| 2024-02-01 | 18.40 | 18.77 | 17.90 | 18.17 | 17.68 | qfq | 7,458,753 | 136,392,777 | -1.62% |
| 2024-01-31 | 19.52 | 19.85 | 18.39 | 18.47 | 17.97 | qfq | 8,526,279 | 162,417,049 | -5.38% |
| 2024-01-30 | 20.51 | 20.52 | 19.48 | 19.52 | 18.99 | qfq | 6,736,600 | 134,760,951 | -4.92% |
| 2024-01-29 | 21.14 | 21.50 | 20.45 | 20.53 | 19.97 | qfq | 5,609,523 | 116,685,476 | -2.66% |
| 2024-01-26 | 21.48 | 21.68 | 21.03 | 21.09 | 20.52 | qfq | 4,617,040 | 98,635,679 | -2.36% |
| 2024-01-25 | 21.44 | 21.76 | 20.89 | 21.60 | 21.01 | qfq | 7,275,559 | 155,331,188 | 0.75% |
| 2024-01-24 | 21.19 | 21.84 | 20.65 | 21.44 | 20.86 | qfq | 6,602,821 | 139,660,192 | 1.52% |
| 2024-01-23 | 20.88 | 21.48 | 20.61 | 21.12 | 20.54 | qfq | 5,820,208 | 122,518,098 | 1.00% |
| 2024-01-22 | 22.13 | 22.39 | 20.75 | 20.91 | 20.34 | qfq | 6,723,040 | 144,655,606 | -6.36% |
| 2024-01-19 | 22.62 | 23.33 | 22.31 | 22.33 | 21.72 | qfq | 5,109,577 | 116,015,325 | -1.72% |
| 2024-01-18 | 22.60 | 22.95 | 21.93 | 22.72 | 22.10 | qfq | 6,553,146 | 147,136,051 | -0.13% |
| 2024-01-17 | 23.51 | 23.63 | 22.75 | 22.75 | 22.13 | qfq | 4,675,600 | 107,913,591 | -3.64% |
| 2024-01-16 | 23.64 | 24.07 | 23.30 | 23.61 | 22.97 | qfq | 4,154,134 | 98,144,583 | -0.34% |
| 2024-01-15 | 23.74 | 23.96 | 23.36 | 23.69 | 23.04 | qfq | 3,917,167 | 92,708,663 | -1.00% |
| 2024-01-12 | 23.96 | 24.65 | 23.75 | 23.93 | 23.28 | qfq | 7,780,118 | 187,815,433 | -0.25% |
| 2024-01-11 | 23.53 | 24.22 | 23.22 | 23.99 | 23.34 | qfq | 8,208,078 | 194,888,510 | 1.01% |
| 2024-01-10 | 23.45 | 24.23 | 23.20 | 23.75 | 23.10 | qfq | 5,735,095 | 136,696,269 | 0.51% |
| 2024-01-09 | 23.80 | 24.40 | 23.46 | 23.63 | 22.99 | qfq | 5,811,717 | 138,260,229 | -0.63% |
| 2024-01-08 | 24.08 | 24.60 | 23.71 | 23.78 | 23.13 | qfq | 4,990,152 | 120,151,839 | -1.37% |
| 2024-01-05 | 25.67 | 25.71 | 23.87 | 24.11 | 23.45 | qfq | 10,752,285 | 263,721,710 | -5.49% |
| 2024-01-04 | 25.92 | 25.99 | 25.49 | 25.51 | 24.82 | qfq | 4,568,053 | 117,189,471 | -1.96% |
| 2024-01-03 | 26.53 | 26.97 | 25.22 | 26.02 | 25.31 | qfq | 14,328,886 | 371,093,795 | -3.06% |
| 2024-01-02 | 27.74 | 27.74 | 26.84 | 26.84 | 26.11 | qfq | 4,169,190 | 113,229,228 | -2.72% |
| 2023-12-29 | 27.70 | 27.93 | 27.43 | 27.59 | 26.84 | qfq | 4,689,475 | 129,794,276 | 0.04% |
| 2023-12-28 | 25.70 | 27.97 | 25.70 | 27.58 | 26.83 | qfq | 8,953,223 | 243,257,717 | 6.86% |
| 2023-12-27 | 25.90 | 26.19 | 25.62 | 25.81 | 25.11 | qfq | 2,125,200 | 54,812,365 | -0.88% |
| 2023-12-26 | 26.30 | 26.37 | 25.89 | 26.04 | 25.33 | qfq | 1,796,500 | 46,825,095 | -1.33% |
| 2023-12-25 | 26.13 | 26.71 | 26.13 | 26.39 | 25.67 | qfq | 2,781,219 | 73,601,898 | 0.53% |
| 2023-12-22 | 26.05 | 26.63 | 25.59 | 26.25 | 25.54 | qfq | 3,071,286 | 80,159,326 | 0.50% |
| 2023-12-21 | 25.69 | 26.42 | 25.01 | 26.12 | 25.41 | qfq | 2,623,357 | 67,707,497 | 0.89% |
| 2023-12-20 | 26.27 | 26.56 | 25.86 | 25.89 | 25.18 | qfq | 1,678,149 | 43,821,104 | -0.77% |
| 2023-12-19 | 26.01 | 26.34 | 25.86 | 26.09 | 25.38 | qfq | 1,607,300 | 41,865,932 | -0.04% |
| 2023-12-18 | 26.80 | 26.90 | 26.09 | 26.10 | 25.39 | qfq | 2,382,826 | 62,911,422 | -2.79% |
| 2023-12-15 | 27.13 | 27.25 | 26.72 | 26.85 | 26.12 | qfq | 1,741,900 | 46,922,779 | -0.52% |
| 2023-12-14 | 27.12 | 27.58 | 26.86 | 26.99 | 26.25 | qfq | 2,362,052 | 64,144,984 | -0.44% |
| 2023-12-13 | 27.69 | 27.75 | 27.06 | 27.11 | 26.37 | qfq | 2,719,509 | 74,196,376 | -2.48% |
| 2023-12-12 | 27.99 | 28.13 | 27.46 | 27.80 | 27.04 | qfq | 2,496,745 | 69,194,196 | -1.17% |
| 2023-12-11 | 27.60 | 28.16 | 27.18 | 28.13 | 27.36 | qfq | 1,910,631 | 53,075,452 | 1.44% |
| 2023-12-08 | 27.99 | 28.16 | 27.70 | 27.73 | 26.97 | qfq | 1,738,907 | 48,539,875 | -0.64% |
| 2023-12-07 | 28.47 | 28.47 | 27.70 | 27.91 | 27.15 | qfq | 2,756,045 | 76,921,114 | -1.76% |
| 2023-12-06 | 28.28 | 28.99 | 28.25 | 28.41 | 27.64 | qfq | 2,102,426 | 60,070,320 | -0.42% |
| 2023-12-05 | 28.80 | 29.78 | 28.53 | 28.53 | 27.75 | qfq | 3,030,800 | 88,274,905 | -1.28% |
| 2023-12-04 | 29.26 | 29.50 | 28.63 | 28.90 | 28.11 | qfq | 3,162,200 | 91,705,845 | -0.52% |
| 2023-12-01 | 28.96 | 29.11 | 28.30 | 29.05 | 28.26 | qfq | 3,532,996 | 101,279,603 | 0.31% |
| 2023-11-30 | 29.29 | 29.45 | 28.79 | 28.96 | 28.17 | qfq | 1,903,100 | 55,314,744 | -1.30% |
| 2023-11-29 | 29.51 | 29.76 | 29.30 | 29.34 | 28.54 | qfq | 2,014,500 | 59,393,234 | -1.11% |
| 2023-11-28 | 28.80 | 29.85 | 28.58 | 29.67 | 28.86 | qfq | 3,510,700 | 103,016,482 | 2.59% |
| 2023-11-27 | 29.03 | 29.16 | 28.50 | 28.92 | 28.13 | qfq | 2,538,199 | 72,999,781 | -0.48% |
| 2023-11-24 | 29.81 | 29.81 | 28.96 | 29.06 | 28.27 | qfq | 2,479,702 | 72,493,285 | -2.52% |
| 2023-11-23 | 29.01 | 29.96 | 28.95 | 29.81 | 29.00 | qfq | 4,580,761 | 135,737,837 | 2.76% |
| 2023-11-22 | 29.55 | 29.70 | 28.59 | 29.01 | 28.22 | qfq | 4,745,358 | 138,209,859 | -2.42% |
| 2023-11-21 | 29.95 | 29.98 | 29.71 | 29.73 | 28.92 | qfq | 3,106,051 | 92,529,062 | -0.67% |
| 2023-11-20 | 29.78 | 30.06 | 29.38 | 29.93 | 29.11 | qfq | 2,867,226 | 85,112,251 | 0.07% |
| 2023-11-17 | 29.91 | 30.05 | 29.71 | 29.91 | 29.10 | qfq | 1,947,540 | 58,187,339 | 0.03% |
| 2023-11-16 | 30.94 | 30.94 | 29.85 | 29.90 | 29.09 | qfq | 4,502,762 | 136,086,556 | -3.42% |
| 2023-11-15 | 30.55 | 31.36 | 30.51 | 30.96 | 30.12 | qfq | 5,795,365 | 179,120,076 | 2.08% |
| 2023-11-14 | 30.11 | 30.43 | 30.05 | 30.33 | 29.50 | qfq | 3,162,146 | 95,709,391 | 0.50% |
| 2023-11-13 | 30.23 | 30.39 | 29.55 | 30.18 | 29.36 | qfq | 3,768,097 | 112,500,504 | 0.17% |
| 2023-11-10 | 30.13 | 30.18 | 29.71 | 30.13 | 29.31 | qfq | 2,935,293 | 87,908,975 | -0.82% |
| 2023-11-09 | 30.16 | 30.75 | 29.91 | 30.38 | 29.55 | qfq | 3,970,934 | 120,769,512 | 0.73% |
| 2023-11-08 | 30.95 | 31.00 | 29.79 | 30.16 | 29.34 | qfq | 5,774,359 | 174,671,480 | -2.33% |
| 2023-11-07 | 30.90 | 31.28 | 30.67 | 30.88 | 30.04 | qfq | 3,531,539 | 109,138,255 | -0.58% |
| 2023-11-06 | 30.71 | 31.76 | 30.71 | 31.06 | 30.21 | qfq | 5,305,370 | 165,387,185 | 2.10% |
| 2023-11-03 | 30.02 | 31.07 | 30.01 | 30.42 | 29.59 | qfq | 4,151,907 | 127,152,541 | 0.63% |
| 2023-11-02 | 31.19 | 31.24 | 29.86 | 30.23 | 29.41 | qfq | 4,633,545 | 141,477,463 | -3.63% |
| 2023-11-01 | 30.98 | 31.85 | 30.68 | 31.37 | 30.52 | qfq | 5,155,057 | 161,483,866 | 0.54% |
| 2023-10-31 | 31.28 | 31.59 | 30.80 | 31.20 | 30.35 | qfq | 4,132,360 | 128,661,077 | -0.26% |
| 2023-10-30 | 31.53 | 32.66 | 31.15 | 31.28 | 30.43 | qfq | 8,036,181 | 253,713,858 | -2.25% |
| 2023-10-27 | 30.97 | 32.17 | 30.54 | 32.00 | 31.13 | qfq | 7,752,914 | 245,962,991 | 3.13% |
| 2023-10-26 | 30.60 | 31.40 | 30.28 | 31.03 | 30.18 | qfq | 5,332,318 | 164,133,146 | -0.03% |
| 2023-10-25 | 31.70 | 31.99 | 30.87 | 31.04 | 30.19 | qfq | 7,252,783 | 227,533,932 | -1.71% |
| 2023-10-24 | 31.00 | 31.88 | 30.27 | 31.58 | 30.72 | qfq | 9,849,962 | 306,096,972 | 0.96% |
| 2023-10-23 | 30.65 | 31.42 | 29.70 | 31.28 | 30.43 | qfq | 11,361,007 | 350,533,791 | 2.26% |
| 2023-10-20 | 28.84 | 31.58 | 28.84 | 30.59 | 29.76 | qfq | 13,610,129 | 419,669,865 | 5.19% |
| 2023-10-19 | 28.68 | 29.66 | 28.61 | 29.08 | 28.29 | qfq | 3,699,557 | 107,845,214 | 0.55% |
| 2023-10-18 | 30.17 | 30.17 | 28.90 | 28.92 | 28.13 | qfq | 5,454,299 | 159,139,526 | -5.06% |
| 2023-10-17 | 29.77 | 30.79 | 29.48 | 30.46 | 29.63 | qfq | 7,460,395 | 226,937,838 | 3.18% |
| 2023-10-16 | 30.02 | 30.50 | 29.38 | 29.52 | 28.72 | qfq | 3,555,300 | 105,862,758 | -1.67% |
| 2023-10-13 | 29.95 | 30.18 | 29.43 | 30.02 | 29.20 | qfq | 4,871,936 | 145,310,328 | 0.17% |
| 2023-10-12 | 28.66 | 30.17 | 28.56 | 29.97 | 29.15 | qfq | 6,861,680 | 202,941,126 | 4.46% |
| 2023-10-11 | 29.05 | 29.36 | 28.53 | 28.69 | 27.91 | qfq | 2,744,849 | 79,196,920 | -1.03% |
| 2023-10-10 | 29.42 | 29.56 | 28.94 | 28.99 | 28.20 | qfq | 2,886,352 | 84,095,136 | -1.26% |
| 2023-10-09 | 29.46 | 30.18 | 29.00 | 29.36 | 28.56 | qfq | 4,396,769 | 130,220,178 | -1.48% |
| 2023-09-28 | 29.32 | 30.26 | 29.31 | 29.80 | 28.84 | qfq | 6,426,479 | 191,315,049 | 0.64% |
| 2023-09-27 | 27.88 | 30.01 | 27.88 | 29.61 | 28.66 | qfq | 10,484,426 | 308,164,541 | 6.09% |
| 2023-09-26 | 27.52 | 28.79 | 27.52 | 27.91 | 27.01 | qfq | 3,969,160 | 111,638,080 | 0.65% |
| 2023-09-25 | 27.50 | 27.78 | 27.18 | 27.73 | 26.84 | qfq | 2,543,500 | 69,895,977 | 0.65% |
| 2023-09-22 | 26.63 | 27.60 | 26.63 | 27.55 | 26.66 | qfq | 3,188,490 | 86,667,916 | 3.26% |
| 2023-09-21 | 26.67 | 27.15 | 26.61 | 26.68 | 25.82 | qfq | 1,670,000 | 44,836,119 | -0.74% |
| 2023-09-20 | 27.34 | 27.53 | 26.86 | 26.88 | 26.02 | qfq | 1,748,000 | 47,414,330 | -1.72% |
| 2023-09-19 | 27.92 | 28.00 | 27.15 | 27.35 | 26.47 | qfq | 2,266,680 | 62,080,728 | -2.11% |
| 2023-09-18 | 27.50 | 28.16 | 27.26 | 27.94 | 27.04 | qfq | 2,528,700 | 70,381,354 | 1.23% |
| 2023-09-15 | 27.43 | 28.06 | 27.27 | 27.60 | 26.71 | qfq | 2,318,859 | 64,042,724 | 0.73% |
| 2023-09-14 | 27.89 | 27.99 | 27.25 | 27.40 | 26.52 | qfq | 1,865,770 | 51,340,177 | -1.65% |
| 2023-09-13 | 28.41 | 28.58 | 27.58 | 27.86 | 26.96 | qfq | 2,639,639 | 73,895,293 | -2.21% |
| 2023-09-12 | 28.31 | 28.70 | 28.24 | 28.49 | 27.57 | qfq | 2,066,622 | 58,926,022 | 0.25% |
| 2023-09-11 | 27.95 | 28.76 | 27.73 | 28.42 | 27.51 | qfq | 2,930,134 | 82,980,962 | 1.68% |
| 2023-09-08 | 27.99 | 28.31 | 27.90 | 27.95 | 27.05 | qfq | 1,819,600 | 51,096,593 | -0.85% |
| 2023-09-07 | 28.78 | 28.85 | 28.19 | 28.19 | 27.28 | qfq | 2,656,489 | 75,448,563 | -2.32% |
| 2023-09-06 | 28.73 | 28.95 | 28.45 | 28.86 | 27.93 | qfq | 2,674,967 | 76,682,361 | -0.17% |
| 2023-09-05 | 28.60 | 29.40 | 28.44 | 28.91 | 27.98 | qfq | 4,638,701 | 134,126,379 | 1.05% |
| 2023-09-04 | 28.41 | 28.75 | 28.01 | 28.61 | 27.69 | qfq | 3,205,197 | 91,114,715 | 1.31% |
| 2023-09-01 | 28.25 | 28.56 | 27.98 | 28.24 | 27.33 | qfq | 3,040,044 | 85,892,726 | 0.00% |
| 2023-08-31 | 28.58 | 28.75 | 28.14 | 28.24 | 27.33 | qfq | 2,925,862 | 82,830,148 | -1.84% |
| 2023-08-30 | 28.90 | 29.23 | 28.43 | 28.77 | 27.85 | qfq | 4,715,709 | 135,994,538 | -0.72% |
| 2023-08-29 | 27.45 | 29.05 | 27.35 | 28.98 | 28.05 | qfq | 7,265,483 | 207,141,990 | 6.31% |
| 2023-08-28 | 29.04 | 29.30 | 27.20 | 27.26 | 26.38 | qfq | 6,166,626 | 173,427,629 | -1.80% |
| 2023-08-25 | 28.02 | 28.50 | 27.38 | 27.76 | 26.87 | qfq | 4,437,919 | 123,752,452 | -1.66% |
| 2023-08-24 | 27.94 | 28.70 | 27.63 | 28.23 | 27.32 | qfq | 3,046,856 | 86,160,097 | 1.40% |
| 2023-08-23 | 28.50 | 28.50 | 27.83 | 27.84 | 26.95 | qfq | 2,229,700 | 62,455,135 | -2.35% |
| 2023-08-22 | 28.91 | 29.39 | 27.88 | 28.51 | 27.59 | qfq | 3,839,083 | 109,036,538 | -1.35% |
| 2023-08-21 | 28.70 | 29.26 | 28.45 | 28.90 | 27.97 | qfq | 3,823,244 | 110,544,443 | 0.56% |
| 2023-08-18 | 29.00 | 29.35 | 28.74 | 28.74 | 27.82 | qfq | 2,947,709 | 85,512,814 | -1.20% |
| 2023-08-17 | 29.18 | 29.30 | 28.74 | 29.09 | 28.16 | qfq | 4,362,578 | 126,538,505 | 0.07% |
| 2023-08-16 | 30.00 | 30.20 | 29.00 | 29.07 | 28.14 | qfq | 4,111,400 | 120,921,640 | -3.42% |
| 2023-08-15 | 30.76 | 31.02 | 29.72 | 30.10 | 29.13 | qfq | 3,559,100 | 107,090,820 | -2.15% |
| 2023-08-14 | 30.81 | 30.96 | 30.30 | 30.76 | 29.77 | qfq | 2,983,058 | 91,198,771 | -1.22% |
| 2023-08-11 | 31.99 | 31.99 | 31.06 | 31.14 | 30.14 | qfq | 2,774,419 | 87,095,785 | -2.57% |
| 2023-08-10 | 31.61 | 32.19 | 31.60 | 31.96 | 30.93 | qfq | 2,367,853 | 75,517,389 | 0.69% |
| 2023-08-09 | 31.86 | 32.00 | 31.53 | 31.74 | 30.72 | qfq | 2,139,712 | 67,824,811 | -1.03% |
| 2023-08-08 | 32.40 | 32.72 | 31.86 | 32.07 | 31.04 | qfq | 3,348,583 | 107,416,293 | -1.50% |
| 2023-08-07 | 33.33 | 33.44 | 32.35 | 32.56 | 31.51 | qfq | 4,020,068 | 131,849,258 | -1.90% |
| 2023-08-04 | 33.80 | 33.98 | 33.06 | 33.19 | 32.12 | qfq | 3,732,130 | 124,701,968 | -1.57% |
| 2023-08-03 | 33.69 | 34.10 | 33.57 | 33.72 | 32.64 | qfq | 2,602,579 | 87,920,817 | -0.21% |
| 2023-08-02 | 33.83 | 34.42 | 33.65 | 33.79 | 32.70 | qfq | 2,877,286 | 97,696,140 | -1.05% |
| 2023-08-01 | 34.78 | 34.89 | 33.87 | 34.15 | 33.05 | qfq | 3,755,614 | 128,635,405 | -2.48% |
| 2023-07-31 | 34.71 | 35.36 | 34.70 | 35.02 | 33.89 | qfq | 3,622,318 | 126,858,086 | 0.52% |
| 2023-07-28 | 34.80 | 35.08 | 33.82 | 34.84 | 33.72 | qfq | 4,474,146 | 154,271,608 | -0.74% |
| 2023-07-27 | 34.01 | 36.25 | 34.01 | 35.10 | 33.97 | qfq | 9,147,255 | 323,443,625 | 2.90% |
| 2023-07-26 | 34.24 | 34.72 | 33.44 | 34.11 | 33.01 | qfq | 5,063,599 | 172,558,746 | 1.43% |
| 2023-07-25 | 33.25 | 33.67 | 33.16 | 33.63 | 32.55 | qfq | 2,682,041 | 89,792,318 | 1.85% |
| 2023-07-24 | 33.44 | 33.60 | 32.79 | 33.02 | 31.96 | qfq | 2,804,626 | 93,046,313 | -1.73% |
| 2023-07-21 | 32.93 | 34.91 | 32.86 | 33.60 | 32.52 | qfq | 6,082,348 | 206,643,555 | 1.39% |
| 2023-07-20 | 33.07 | 33.66 | 33.07 | 33.14 | 32.08 | qfq | 2,772,481 | 92,505,485 | 0.21% |
| 2023-07-19 | 33.55 | 33.76 | 32.78 | 33.07 | 32.01 | qfq | 3,079,636 | 102,042,941 | -1.34% |
| 2023-07-18 | 33.61 | 33.62 | 33.25 | 33.52 | 32.44 | qfq | 2,109,900 | 70,544,162 | 0.12% |