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
万集科技300552.SZ
最近收盘价19.302026-07-17
最近交易日2026-07-17
成交量（股）5,995,900
成交额（元）121,121,682
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 20.95 | 21.58 | 19.23 | 19.30 | 19.30 | qfq | 5,995,900 | 121,121,682 | -5.53% |
| 2026-07-16 | 20.13 | 20.77 | 19.91 | 20.43 | 20.43 | qfq | 3,612,200 | 73,826,742 | 0.10% |
| 2026-07-15 | 20.35 | 20.80 | 20.12 | 20.41 | 20.41 | qfq | 2,899,933 | 59,421,143 | 0.39% |
| 2026-07-14 | 20.25 | 20.48 | 19.55 | 20.33 | 20.33 | qfq | 3,271,312 | 65,654,349 | 0.25% |
| 2026-07-13 | 21.89 | 21.89 | 20.27 | 20.28 | 20.28 | qfq | 4,635,100 | 96,432,371 | -7.06% |
| 2026-07-10 | 21.41 | 22.46 | 21.36 | 21.82 | 21.82 | qfq | 4,394,691 | 96,736,520 | 2.01% |
| 2026-07-09 | 20.96 | 21.46 | 20.45 | 21.39 | 21.39 | qfq | 3,520,780 | 74,116,221 | 1.71% |
| 2026-07-08 | 21.75 | 21.77 | 20.95 | 21.03 | 21.03 | qfq | 3,582,600 | 75,826,839 | -2.46% |
| 2026-07-07 | 22.30 | 22.71 | 21.40 | 21.56 | 21.56 | qfq | 3,204,100 | 70,321,220 | -4.05% |
| 2026-07-06 | 23.83 | 23.94 | 22.38 | 22.47 | 22.47 | qfq | 5,313,905 | 122,309,731 | -6.10% |
| 2026-07-03 | 23.28 | 24.45 | 23.00 | 23.93 | 23.93 | qfq | 5,779,718 | 138,273,853 | 1.96% |
| 2026-07-02 | 24.33 | 24.72 | 23.38 | 23.47 | 23.47 | qfq | 6,481,165 | 155,772,991 | -1.30% |
| 2026-07-01 | 23.70 | 24.80 | 23.36 | 23.78 | 23.78 | qfq | 6,750,605 | 161,448,973 | 4.07% |
| 2026-06-30 | 22.40 | 23.22 | 22.21 | 22.85 | 22.85 | qfq | 4,694,500 | 107,514,903 | 2.88% |
| 2026-06-29 | 22.80 | 22.80 | 21.70 | 22.21 | 22.21 | qfq | 5,366,326 | 118,974,111 | -2.59% |
| 2026-06-26 | 23.30 | 23.77 | 22.78 | 22.80 | 22.80 | qfq | 4,971,519 | 115,033,782 | -3.35% |
| 2026-06-25 | 24.39 | 24.66 | 23.41 | 23.59 | 23.59 | qfq | 5,125,860 | 121,899,688 | -3.24% |
| 2026-06-24 | 25.03 | 25.60 | 23.85 | 24.38 | 24.38 | qfq | 5,899,668 | 144,373,517 | -3.56% |
| 2026-06-23 | 24.83 | 26.26 | 24.71 | 25.28 | 25.28 | qfq | 5,667,186 | 145,376,117 | 0.76% |
| 2026-06-22 | 26.55 | 26.64 | 24.31 | 25.09 | 25.09 | qfq | 8,611,840 | 216,007,816 | -5.50% |
| 2026-06-18 | 26.73 | 26.95 | 26.14 | 26.55 | 26.55 | qfq | 4,825,274 | 128,244,943 | -1.04% |
| 2026-06-17 | 27.00 | 27.45 | 26.53 | 26.83 | 26.83 | qfq | 6,190,018 | 166,687,678 | -1.90% |
| 2026-06-16 | 25.72 | 27.49 | 25.01 | 27.35 | 27.35 | qfq | 9,944,218 | 263,989,978 | 6.46% |
| 2026-06-15 | 26.14 | 26.65 | 25.49 | 25.69 | 25.69 | qfq | 6,075,900 | 157,698,265 | -1.72% |
| 2026-06-12 | 26.90 | 27.68 | 25.96 | 26.14 | 26.14 | qfq | 7,252,754 | 193,322,717 | -2.28% |
| 2026-06-11 | 27.64 | 27.92 | 26.21 | 26.75 | 26.75 | qfq | 6,801,292 | 182,468,111 | -4.87% |
| 2026-06-10 | 28.38 | 29.50 | 27.83 | 28.12 | 28.12 | qfq | 7,092,624 | 202,316,712 | -2.60% |
| 2026-06-09 | 28.45 | 28.90 | 27.69 | 28.87 | 28.87 | qfq | 9,469,811 | 268,824,806 | 2.85% |
| 2026-06-08 | 26.28 | 29.20 | 26.02 | 28.07 | 28.07 | qfq | 10,929,067 | 304,271,095 | 4.19% |
| 2026-06-05 | 26.72 | 27.89 | 25.73 | 26.94 | 26.94 | qfq | 7,023,191 | 188,686,974 | 1.20% |
| 2026-06-04 | 26.06 | 27.06 | 25.82 | 26.62 | 26.62 | qfq | 5,203,055 | 138,739,618 | 0.95% |
| 2026-06-03 | 26.75 | 27.55 | 26.06 | 26.37 | 26.37 | qfq | 6,709,852 | 180,212,763 | -2.19% |
| 2026-06-02 | 27.90 | 28.40 | 26.77 | 26.96 | 26.96 | qfq | 7,393,500 | 201,181,264 | -3.85% |
| 2026-06-01 | 27.82 | 28.94 | 27.63 | 28.04 | 28.04 | qfq | 7,578,700 | 215,728,422 | 0.36% |
| 2026-05-29 | 30.30 | 31.25 | 27.65 | 27.94 | 27.94 | qfq | 13,980,311 | 405,242,873 | -9.02% |
| 2026-05-28 | 31.71 | 31.71 | 30.20 | 30.71 | 30.71 | qfq | 13,007,395 | 399,752,662 | -4.12% |
| 2026-05-27 | 31.00 | 32.60 | 30.61 | 32.03 | 32.03 | qfq | 15,252,653 | 487,015,372 | 2.01% |
| 2026-05-26 | 29.88 | 31.40 | 29.60 | 31.40 | 31.40 | qfq | 14,262,113 | 441,035,182 | 3.22% |
| 2026-05-25 | 29.51 | 30.64 | 29.51 | 30.42 | 30.42 | qfq | 10,025,513 | 303,948,552 | 1.43% |
| 2026-05-22 | 29.89 | 30.67 | 29.38 | 29.99 | 29.99 | qfq | 12,953,595 | 387,308,776 | 0.20% |
| 2026-05-21 | 28.91 | 31.57 | 28.91 | 29.93 | 29.93 | qfq | 16,287,923 | 500,260,055 | 1.84% |
| 2026-05-20 | 29.49 | 30.04 | 29.02 | 29.39 | 29.39 | qfq | 6,960,700 | 204,431,397 | -1.04% |
| 2026-05-19 | 29.87 | 30.20 | 29.35 | 29.70 | 29.70 | qfq | 7,713,619 | 229,341,764 | -0.64% |
| 2026-05-18 | 28.88 | 30.32 | 28.58 | 29.89 | 29.89 | qfq | 9,614,715 | 283,314,677 | 3.35% |
| 2026-05-15 | 29.26 | 29.70 | 28.73 | 28.92 | 28.92 | qfq | 6,896,079 | 200,769,681 | -1.33% |
| 2026-05-14 | 30.06 | 30.50 | 29.30 | 29.31 | 29.31 | qfq | 8,577,535 | 255,076,217 | -1.38% |
| 2026-05-13 | 28.39 | 30.16 | 28.32 | 29.72 | 29.72 | qfq | 9,959,800 | 292,800,005 | 3.30% |
| 2026-05-12 | 28.41 | 29.04 | 28.16 | 28.77 | 28.77 | qfq | 7,150,442 | 204,685,231 | 1.27% |
| 2026-05-11 | 28.89 | 29.18 | 28.21 | 28.41 | 28.41 | qfq | 6,592,600 | 187,948,768 | 0.21% |
| 2026-05-08 | 27.81 | 28.51 | 27.57 | 28.35 | 28.35 | qfq | 6,403,209 | 180,255,548 | 1.94% |
| 2026-05-07 | 27.33 | 27.86 | 27.15 | 27.81 | 27.81 | qfq | 5,423,235 | 149,306,967 | 1.79% |
| 2026-05-06 | 26.85 | 27.56 | 26.70 | 27.32 | 27.32 | qfq | 5,386,960 | 147,237,828 | 2.86% |
| 2026-04-30 | 26.31 | 26.68 | 26.25 | 26.56 | 26.56 | qfq | 3,404,107 | 90,199,561 | 0.91% |
| 2026-04-29 | 25.81 | 26.67 | 25.78 | 26.32 | 26.32 | qfq | 4,370,315 | 115,328,695 | 1.08% |
| 2026-04-28 | 26.90 | 27.20 | 25.90 | 26.04 | 26.04 | qfq | 6,525,070 | 171,594,738 | -4.23% |
| 2026-04-27 | 27.14 | 27.21 | 26.40 | 27.19 | 27.19 | qfq | 5,999,500 | 161,476,809 | -0.22% |
| 2026-04-24 | 27.14 | 27.73 | 26.89 | 27.25 | 27.25 | qfq | 8,313,460 | 227,288,768 | -0.84% |
| 2026-04-23 | 27.00 | 27.98 | 26.78 | 27.48 | 27.48 | qfq | 11,238,444 | 308,453,386 | 0.84% |
| 2026-04-22 | 26.80 | 27.29 | 26.61 | 27.25 | 27.25 | qfq | 5,154,117 | 139,477,151 | 1.23% |
| 2026-04-21 | 26.75 | 27.21 | 26.54 | 26.92 | 26.92 | qfq | 3,641,497 | 97,644,137 | 0.07% |
| 2026-04-20 | 26.62 | 27.09 | 26.61 | 26.90 | 26.90 | qfq | 4,033,167 | 108,381,097 | 0.37% |
| 2026-04-17 | 26.62 | 26.95 | 26.26 | 26.80 | 26.80 | qfq | 5,274,526 | 140,112,294 | -0.15% |
| 2026-04-16 | 26.35 | 27.00 | 26.26 | 26.84 | 26.84 | qfq | 6,725,810 | 179,378,107 | 2.99% |
| 2026-04-15 | 26.64 | 26.80 | 25.98 | 26.06 | 26.06 | qfq | 4,834,000 | 127,685,827 | -2.18% |
| 2026-04-14 | 26.48 | 26.88 | 26.11 | 26.64 | 26.64 | qfq | 6,740,300 | 177,673,265 | 0.41% |
| 2026-04-13 | 25.85 | 27.20 | 25.62 | 26.53 | 26.53 | qfq | 8,809,092 | 233,514,349 | 2.63% |
| 2026-04-10 | 25.92 | 26.35 | 25.80 | 25.85 | 25.85 | qfq | 3,447,087 | 89,907,355 | 0.78% |
| 2026-04-09 | 26.00 | 26.00 | 25.53 | 25.65 | 25.65 | qfq | 3,466,887 | 89,276,661 | -2.66% |
| 2026-04-08 | 25.94 | 26.38 | 25.61 | 26.35 | 26.35 | qfq | 4,625,767 | 120,518,055 | 5.32% |
| 2026-04-07 | 25.02 | 25.28 | 24.83 | 25.02 | 25.02 | qfq | 2,830,820 | 71,037,369 | 0.12% |
| 2026-04-03 | 25.80 | 25.85 | 24.91 | 24.99 | 24.99 | qfq | 3,609,980 | 90,803,900 | -2.12% |
| 2026-04-02 | 25.80 | 26.78 | 25.36 | 25.53 | 25.53 | qfq | 6,609,284 | 171,961,553 | -0.93% |
| 2026-04-01 | 25.80 | 25.96 | 25.53 | 25.77 | 25.77 | qfq | 4,429,640 | 113,938,958 | 2.47% |
| 2026-03-31 | 26.35 | 26.46 | 25.09 | 25.15 | 25.15 | qfq | 7,008,280 | 180,337,131 | -4.59% |
| 2026-03-30 | 25.72 | 26.38 | 25.53 | 26.36 | 26.36 | qfq | 3,340,280 | 86,809,819 | 0.69% |
| 2026-03-27 | 25.79 | 26.32 | 25.45 | 26.18 | 26.18 | qfq | 3,248,330 | 84,669,745 | 0.50% |
| 2026-03-26 | 26.58 | 26.70 | 25.80 | 26.05 | 26.05 | qfq | 3,106,411 | 81,235,479 | -2.07% |
| 2026-03-25 | 26.53 | 26.85 | 26.43 | 26.60 | 26.60 | qfq | 3,409,350 | 90,806,162 | 0.64% |
| 2026-03-24 | 26.42 | 26.50 | 25.60 | 26.43 | 26.43 | qfq | 4,356,941 | 113,524,016 | 1.97% |
| 2026-03-23 | 26.80 | 27.29 | 25.67 | 25.92 | 25.92 | qfq | 6,171,300 | 163,453,737 | -6.39% |
| 2026-03-20 | 29.00 | 29.43 | 27.67 | 27.69 | 27.69 | qfq | 4,937,460 | 140,162,400 | -4.02% |
| 2026-03-19 | 28.71 | 29.46 | 28.71 | 28.85 | 28.85 | qfq | 3,709,200 | 107,565,785 | -2.57% |
| 2026-03-18 | 29.56 | 29.80 | 29.10 | 29.61 | 29.61 | qfq | 4,996,800 | 146,599,169 | 0.54% |
| 2026-03-17 | 30.09 | 30.77 | 29.45 | 29.45 | 29.45 | qfq | 8,701,485 | 262,485,846 | -0.77% |
| 2026-03-16 | 29.12 | 29.70 | 28.89 | 29.68 | 29.68 | qfq | 3,994,610 | 116,894,342 | 0.92% |
| 2026-03-13 | 29.02 | 30.08 | 28.86 | 29.41 | 29.41 | qfq | 5,809,080 | 171,289,161 | 0.00% |
| 2026-03-12 | 29.94 | 30.00 | 29.13 | 29.41 | 29.41 | qfq | 6,780,220 | 199,961,042 | -1.80% |
| 2026-03-11 | 30.76 | 31.05 | 29.82 | 29.95 | 29.95 | qfq | 7,351,800 | 223,186,017 | -4.13% |
| 2026-03-10 | 31.00 | 31.39 | 30.89 | 31.24 | 31.24 | qfq | 3,935,696 | 122,640,384 | 2.39% |
| 2026-03-09 | 29.71 | 30.60 | 29.51 | 30.51 | 30.51 | qfq | 5,648,700 | 169,245,609 | -0.91% |
| 2026-03-06 | 31.11 | 31.35 | 30.76 | 30.79 | 30.79 | qfq | 5,061,598 | 156,699,351 | -2.07% |
| 2026-03-05 | 31.16 | 32.20 | 31.00 | 31.44 | 31.44 | qfq | 7,756,499 | 245,135,418 | 3.42% |
| 2026-03-04 | 30.11 | 30.76 | 30.03 | 30.40 | 30.40 | qfq | 5,328,949 | 161,925,874 | -0.59% |
| 2026-03-03 | 32.01 | 32.87 | 30.50 | 30.58 | 30.58 | qfq | 8,471,800 | 267,101,086 | -4.56% |
| 2026-03-02 | 32.66 | 33.35 | 31.91 | 32.04 | 32.04 | qfq | 9,559,600 | 309,699,974 | -5.65% |
| 2026-02-27 | 33.67 | 34.39 | 33.31 | 33.96 | 33.96 | qfq | 7,115,721 | 241,392,278 | -0.32% |
| 2026-02-26 | 33.90 | 34.44 | 33.54 | 34.07 | 34.07 | qfq | 8,253,540 | 280,431,261 | -0.41% |
| 2026-02-25 | 34.52 | 35.00 | 34.01 | 34.21 | 34.21 | qfq | 10,095,694 | 347,476,371 | -0.35% |
| 2026-02-24 | 35.43 | 35.95 | 34.27 | 34.33 | 34.33 | qfq | 15,165,085 | 530,637,964 | 0.91% |
| 2026-02-13 | 32.74 | 34.58 | 32.48 | 34.02 | 34.02 | qfq | 15,931,519 | 542,732,792 | 4.29% |
| 2026-02-12 | 32.41 | 32.79 | 32.28 | 32.62 | 32.62 | qfq | 4,594,940 | 149,744,981 | 0.49% |
| 2026-02-11 | 33.15 | 33.31 | 32.44 | 32.46 | 32.46 | qfq | 5,355,100 | 175,862,336 | -0.58% |
| 2026-02-10 | 33.02 | 33.29 | 32.64 | 32.65 | 32.65 | qfq | 5,065,280 | 166,453,431 | -1.95% |
| 2026-02-09 | 32.81 | 33.48 | 32.55 | 33.30 | 33.30 | qfq | 8,029,000 | 265,997,553 | 3.22% |
| 2026-02-06 | 31.60 | 32.90 | 31.45 | 32.26 | 32.26 | qfq | 6,662,520 | 214,690,925 | -0.03% |
| 2026-02-05 | 32.50 | 33.05 | 32.15 | 32.27 | 32.27 | qfq | 6,732,520 | 218,724,923 | -0.52% |
| 2026-02-04 | 32.10 | 32.95 | 31.98 | 32.44 | 32.44 | qfq | 6,260,400 | 203,649,572 | 0.15% |
| 2026-02-03 | 31.57 | 32.41 | 31.54 | 32.39 | 32.39 | qfq | 7,074,700 | 227,204,661 | 4.01% |
| 2026-02-02 | 31.30 | 32.02 | 31.02 | 31.14 | 31.14 | qfq | 6,029,900 | 190,481,972 | -1.49% |
| 2026-01-30 | 31.38 | 31.85 | 31.01 | 31.61 | 31.61 | qfq | 6,888,020 | 216,776,465 | 0.19% |
| 2026-01-29 | 31.60 | 32.69 | 31.03 | 31.55 | 31.55 | qfq | 9,197,420 | 294,017,448 | -1.44% |
| 2026-01-28 | 33.00 | 33.33 | 31.90 | 32.01 | 32.01 | qfq | 10,113,100 | 327,113,649 | -4.30% |
| 2026-01-27 | 32.80 | 33.51 | 32.20 | 33.45 | 33.45 | qfq | 10,803,633 | 354,583,726 | 0.75% |
| 2026-01-26 | 35.67 | 35.88 | 32.53 | 33.20 | 33.20 | qfq | 21,112,860 | 715,306,801 | -8.84% |
| 2026-01-23 | 34.80 | 36.50 | 34.54 | 36.42 | 36.42 | qfq | 19,149,490 | 682,564,293 | 6.55% |
| 2026-01-22 | 34.88 | 35.00 | 33.95 | 34.18 | 34.18 | qfq | 10,955,397 | 377,500,862 | 1.00% |
| 2026-01-21 | 34.00 | 34.83 | 33.06 | 33.84 | 33.84 | qfq | 14,385,347 | 488,961,632 | -3.31% |
| 2026-01-20 | 34.74 | 36.25 | 34.05 | 35.00 | 35.00 | qfq | 16,281,809 | 571,621,241 | 1.24% |
| 2026-01-19 | 36.40 | 36.50 | 34.30 | 34.57 | 34.57 | qfq | 20,295,946 | 713,533,884 | -8.20% |
| 2026-01-16 | 36.16 | 38.55 | 35.87 | 37.66 | 37.66 | qfq | 23,399,686 | 867,664,722 | 2.00% |
| 2026-01-15 | 38.00 | 41.00 | 36.83 | 36.92 | 36.92 | qfq | 33,531,357 | 1,300,984,134 | 0.16% |
| 2026-01-14 | 35.70 | 38.18 | 35.53 | 36.86 | 36.86 | qfq | 28,124,357 | 1,032,529,092 | 0.16% |
| 2026-01-13 | 38.50 | 41.50 | 35.54 | 36.80 | 36.80 | qfq | 36,650,770 | 1,385,460,749 | -3.16% |
| 2026-01-12 | 35.82 | 38.07 | 35.63 | 38.00 | 38.00 | qfq | 27,294,259 | 1,009,934,178 | 6.03% |
| 2026-01-09 | 35.40 | 36.99 | 35.40 | 35.84 | 35.84 | qfq | 22,202,010 | 803,908,087 | -1.67% |
| 2026-01-08 | 35.01 | 37.21 | 34.91 | 36.45 | 36.45 | qfq | 29,389,941 | 1,056,939,706 | 1.65% |
| 2026-01-07 | 38.09 | 39.40 | 35.70 | 35.86 | 35.86 | qfq | 44,044,587 | 1,633,791,468 | -4.78% |
| 2026-01-06 | 31.98 | 37.66 | 31.91 | 37.66 | 37.66 | qfq | 39,217,258 | 1,361,015,011 | 20.01% |
| 2026-01-05 | 30.88 | 31.76 | 30.40 | 31.38 | 31.38 | qfq | 19,040,660 | 596,313,330 | 3.36% |
| 2025-12-31 | 30.28 | 31.00 | 29.47 | 30.36 | 30.36 | qfq | 17,472,244 | 529,561,530 | 0.46% |
| 2025-12-30 | 29.93 | 30.79 | 28.96 | 30.22 | 30.22 | qfq | 18,724,890 | 559,204,317 | -1.40% |
| 2025-12-29 | 31.50 | 31.75 | 29.60 | 30.65 | 30.65 | qfq | 21,234,000 | 647,564,008 | -5.11% |
| 2025-12-26 | 30.88 | 33.00 | 30.73 | 32.30 | 32.30 | qfq | 26,443,620 | 844,281,274 | 2.38% |
| 2025-12-25 | 30.84 | 32.68 | 30.50 | 31.55 | 31.55 | qfq | 28,758,790 | 911,712,171 | -1.62% |
| 2025-12-24 | 31.70 | 34.26 | 31.70 | 32.07 | 32.07 | qfq | 32,860,485 | 1,079,751,532 | 4.50% |
| 2025-12-23 | 31.45 | 33.48 | 30.30 | 30.69 | 30.69 | qfq | 30,984,322 | 971,975,559 | -5.92% |
| 2025-12-22 | 32.07 | 35.35 | 31.09 | 32.62 | 32.62 | qfq | 38,176,448 | 1,270,182,380 | 8.01% |
| 2025-12-19 | 28.03 | 31.56 | 28.03 | 30.20 | 30.20 | qfq | 33,682,689 | 1,021,671,486 | 5.96% |
| 2025-12-18 | 27.81 | 30.00 | 27.51 | 28.50 | 28.50 | qfq | 28,128,974 | 807,566,604 | -2.60% |
| 2025-12-17 | 28.07 | 30.12 | 27.01 | 29.26 | 29.26 | qfq | 40,091,929 | 1,166,205,945 | 4.28% |
| 2025-12-16 | 26.91 | 28.06 | 26.51 | 28.06 | 28.06 | qfq | 21,229,483 | 591,947,031 | 20.02% |
| 2025-12-15 | 23.38 | 23.83 | 23.15 | 23.38 | 23.38 | qfq | 1,724,749 | 40,458,358 | -1.02% |
| 2025-12-12 | 23.68 | 24.07 | 23.51 | 23.62 | 23.62 | qfq | 1,780,560 | 42,396,685 | -0.46% |
| 2025-12-11 | 24.20 | 24.32 | 23.73 | 23.73 | 23.73 | qfq | 2,042,680 | 48,959,948 | -1.94% |
| 2025-12-10 | 24.48 | 24.50 | 24.03 | 24.20 | 24.20 | qfq | 2,045,160 | 49,624,464 | -1.18% |
| 2025-12-09 | 24.62 | 24.91 | 24.49 | 24.49 | 24.49 | qfq | 1,831,900 | 45,240,216 | -1.05% |
| 2025-12-08 | 24.43 | 24.97 | 24.43 | 24.75 | 24.75 | qfq | 2,658,015 | 65,909,424 | 1.06% |
| 2025-12-05 | 23.95 | 24.57 | 23.71 | 24.49 | 24.49 | qfq | 2,393,700 | 57,961,250 | 2.38% |
| 2025-12-04 | 24.36 | 24.61 | 23.69 | 23.92 | 23.92 | qfq | 2,263,880 | 54,269,375 | -1.77% |
| 2025-12-03 | 25.07 | 25.25 | 24.19 | 24.35 | 24.35 | qfq | 3,010,020 | 73,555,916 | -2.44% |
| 2025-12-02 | 25.25 | 25.29 | 24.87 | 24.96 | 24.96 | qfq | 1,761,000 | 44,018,834 | -1.42% |
| 2025-12-01 | 25.03 | 25.37 | 25.00 | 25.32 | 25.32 | qfq | 1,989,680 | 50,219,330 | 0.80% |
| 2025-11-28 | 25.03 | 25.18 | 24.83 | 25.12 | 25.12 | qfq | 1,400,360 | 35,048,780 | 0.40% |
| 2025-11-27 | 24.93 | 25.22 | 24.76 | 25.02 | 25.02 | qfq | 1,829,660 | 45,816,661 | 0.16% |
| 2025-11-26 | 25.43 | 25.65 | 24.98 | 24.98 | 24.98 | qfq | 2,330,554 | 58,965,915 | -1.81% |
| 2025-11-25 | 25.32 | 25.60 | 25.12 | 25.44 | 25.44 | qfq | 2,618,560 | 66,711,892 | 1.27% |
| 2025-11-24 | 24.50 | 25.25 | 24.31 | 25.12 | 25.12 | qfq | 2,979,386 | 74,083,875 | 3.46% |
| 2025-11-21 | 24.90 | 25.41 | 24.28 | 24.28 | 24.28 | qfq | 3,331,454 | 82,291,560 | -3.50% |
| 2025-11-20 | 25.06 | 25.47 | 24.74 | 25.16 | 25.16 | qfq | 2,471,700 | 62,083,309 | 0.48% |
| 2025-11-19 | 25.62 | 25.68 | 25.02 | 25.04 | 25.04 | qfq | 2,347,300 | 59,264,920 | -2.68% |
| 2025-11-18 | 25.78 | 25.82 | 25.51 | 25.73 | 25.73 | qfq | 1,783,700 | 45,767,601 | -0.23% |
| 2025-11-17 | 25.57 | 25.84 | 25.56 | 25.79 | 25.79 | qfq | 2,109,560 | 54,186,822 | 0.39% |
| 2025-11-14 | 25.50 | 26.00 | 25.50 | 25.69 | 25.69 | qfq | 2,082,141 | 53,806,989 | -0.19% |
| 2025-11-13 | 25.45 | 25.93 | 25.28 | 25.74 | 25.74 | qfq | 2,118,580 | 54,486,528 | 1.14% |
| 2025-11-12 | 25.68 | 25.86 | 25.30 | 25.45 | 25.45 | qfq | 1,646,300 | 41,912,889 | -0.97% |
| 2025-11-11 | 25.84 | 25.91 | 25.57 | 25.70 | 25.70 | qfq | 2,051,000 | 52,802,686 | -0.58% |
| 2025-11-10 | 25.82 | 26.15 | 25.66 | 25.85 | 25.85 | qfq | 1,797,980 | 46,357,385 | 0.31% |
| 2025-11-07 | 25.93 | 26.25 | 25.63 | 25.77 | 25.77 | qfq | 2,637,280 | 68,098,030 | -1.30% |
| 2025-11-06 | 26.20 | 26.29 | 25.89 | 26.11 | 26.11 | qfq | 3,087,600 | 80,594,427 | -0.34% |
| 2025-11-05 | 25.33 | 26.25 | 25.11 | 26.20 | 26.20 | qfq | 4,064,900 | 105,377,288 | 2.06% |
| 2025-11-04 | 25.94 | 26.05 | 25.43 | 25.67 | 25.67 | qfq | 2,864,000 | 73,679,889 | -1.69% |
| 2025-11-03 | 25.63 | 26.15 | 25.49 | 26.11 | 26.11 | qfq | 3,802,100 | 98,491,963 | 1.87% |
| 2025-10-31 | 25.14 | 25.75 | 25.14 | 25.63 | 25.63 | qfq | 3,723,820 | 95,127,040 | 1.87% |
| 2025-10-30 | 25.32 | 26.24 | 25.11 | 25.16 | 25.16 | qfq | 4,280,580 | 109,323,778 | -0.63% |
| 2025-10-29 | 25.42 | 25.42 | 25.00 | 25.32 | 25.32 | qfq | 2,846,820 | 71,799,457 | -0.47% |
| 2025-10-28 | 25.31 | 25.73 | 25.15 | 25.44 | 25.44 | qfq | 2,481,346 | 63,155,015 | 0.00% |
| 2025-10-27 | 25.75 | 25.96 | 25.31 | 25.44 | 25.44 | qfq | 4,367,891 | 111,446,108 | -1.32% |
| 2025-10-24 | 24.87 | 26.18 | 24.87 | 25.78 | 25.78 | qfq | 6,376,540 | 163,217,634 | 3.99% |
| 2025-10-23 | 24.49 | 24.80 | 24.15 | 24.79 | 24.79 | qfq | 2,471,120 | 60,419,033 | 1.22% |
| 2025-10-22 | 24.52 | 24.99 | 24.34 | 24.49 | 24.49 | qfq | 2,077,840 | 51,054,927 | -0.41% |
| 2025-10-21 | 24.41 | 24.80 | 24.34 | 24.59 | 24.59 | qfq | 2,787,700 | 68,546,112 | 0.74% |
| 2025-10-20 | 24.99 | 25.00 | 24.20 | 24.41 | 24.41 | qfq | 3,809,791 | 93,438,674 | -0.73% |
| 2025-10-17 | 25.60 | 25.80 | 24.59 | 24.59 | 24.59 | qfq | 8,175,505 | 204,088,338 | -6.07% |
| 2025-10-16 | 25.39 | 27.12 | 25.12 | 26.18 | 26.18 | qfq | 10,159,229 | 265,920,301 | 2.99% |
| 2025-10-15 | 25.29 | 25.53 | 24.98 | 25.42 | 25.42 | qfq | 3,762,075 | 95,095,699 | 0.32% |
| 2025-10-14 | 26.08 | 26.56 | 25.18 | 25.34 | 25.34 | qfq | 4,979,200 | 128,016,907 | -2.73% |
| 2025-10-13 | 25.63 | 26.37 | 25.00 | 26.05 | 26.05 | qfq | 4,812,900 | 124,471,095 | -2.87% |
| 2025-10-10 | 27.90 | 28.13 | 26.73 | 26.82 | 26.82 | qfq | 5,242,160 | 142,152,575 | -3.80% |
| 2025-10-09 | 28.37 | 28.37 | 27.81 | 27.88 | 27.88 | qfq | 4,202,514 | 117,948,059 | -0.61% |
| 2025-09-30 | 27.99 | 28.48 | 27.99 | 28.05 | 28.05 | qfq | 3,919,440 | 110,685,201 | 0.25% |
| 2025-09-29 | 27.37 | 28.15 | 27.25 | 27.98 | 27.98 | qfq | 4,433,000 | 123,147,836 | 2.49% |
| 2025-09-26 | 28.70 | 28.80 | 27.23 | 27.30 | 27.30 | qfq | 6,293,760 | 175,236,775 | -5.27% |
| 2025-09-25 | 29.01 | 29.47 | 28.73 | 28.82 | 28.82 | qfq | 4,647,640 | 134,955,950 | -0.86% |
| 2025-09-24 | 28.49 | 29.15 | 28.01 | 29.07 | 29.07 | qfq | 5,942,340 | 170,740,351 | 2.43% |
| 2025-09-23 | 28.64 | 28.70 | 27.65 | 28.38 | 28.38 | qfq | 6,069,060 | 170,294,597 | -1.32% |
| 2025-09-22 | 28.56 | 29.07 | 28.53 | 28.76 | 28.76 | qfq | 4,939,864 | 142,388,458 | 0.77% |
| 2025-09-19 | 28.95 | 29.23 | 28.44 | 28.54 | 28.54 | qfq | 7,018,221 | 202,209,248 | -1.48% |
| 2025-09-18 | 30.19 | 30.50 | 28.61 | 28.97 | 28.97 | qfq | 12,454,080 | 369,396,121 | -1.19% |
| 2025-09-17 | 29.05 | 29.66 | 28.86 | 29.32 | 29.32 | qfq | 7,875,890 | 230,910,849 | -0.58% |
| 2025-09-16 | 28.66 | 29.49 | 28.65 | 29.49 | 29.49 | qfq | 12,251,505 | 356,141,625 | 1.62% |
| 2025-09-15 | 28.00 | 30.80 | 28.00 | 29.02 | 29.02 | qfq | 16,880,502 | 496,590,700 | 6.53% |
| 2025-09-12 | 27.18 | 27.62 | 27.10 | 27.24 | 27.24 | qfq | 3,629,121 | 99,119,959 | -0.04% |
| 2025-09-11 | 26.65 | 27.27 | 26.20 | 27.25 | 27.25 | qfq | 3,678,100 | 98,920,048 | 2.41% |
| 2025-09-10 | 26.92 | 27.12 | 26.57 | 26.61 | 26.61 | qfq | 2,998,020 | 80,209,181 | -1.15% |
| 2025-09-09 | 27.59 | 27.59 | 26.88 | 26.92 | 26.92 | qfq | 3,479,700 | 94,618,460 | -2.46% |
| 2025-09-08 | 26.96 | 27.61 | 26.89 | 27.60 | 27.60 | qfq | 3,703,643 | 101,071,929 | 2.37% |
| 2025-09-05 | 26.25 | 26.98 | 26.01 | 26.96 | 26.96 | qfq | 4,299,420 | 114,288,017 | 3.22% |
| 2025-09-04 | 26.93 | 27.15 | 25.85 | 26.12 | 26.12 | qfq | 4,772,600 | 126,442,683 | -2.50% |
| 2025-09-03 | 27.81 | 28.00 | 26.56 | 26.79 | 26.79 | qfq | 5,080,820 | 138,243,905 | -3.91% |
| 2025-09-02 | 28.85 | 28.86 | 27.59 | 27.88 | 27.88 | qfq | 6,039,643 | 169,016,368 | -3.36% |
| 2025-09-01 | 29.07 | 29.19 | 28.41 | 28.85 | 28.85 | qfq | 6,122,251 | 176,104,381 | -0.17% |
| 2025-08-29 | 29.62 | 29.64 | 28.85 | 28.90 | 28.90 | qfq | 6,551,800 | 190,607,315 | -2.43% |
| 2025-08-28 | 28.88 | 30.00 | 28.31 | 29.62 | 29.62 | qfq | 9,943,100 | 290,834,635 | 2.10% |
| 2025-08-27 | 29.15 | 30.41 | 29.01 | 29.01 | 29.01 | qfq | 12,792,530 | 380,956,012 | -1.66% |
| 2025-08-26 | 29.69 | 30.50 | 29.37 | 29.50 | 29.50 | qfq | 15,497,141 | 462,155,798 | 2.72% |
| 2025-08-25 | 28.79 | 29.11 | 28.53 | 28.72 | 28.72 | qfq | 6,442,000 | 185,473,427 | 0.07% |
| 2025-08-22 | 28.54 | 28.75 | 28.30 | 28.70 | 28.70 | qfq | 5,228,300 | 149,617,629 | 0.56% |
| 2025-08-21 | 28.76 | 28.92 | 28.28 | 28.54 | 28.54 | qfq | 4,743,744 | 135,584,649 | -0.38% |
| 2025-08-20 | 28.36 | 28.65 | 28.04 | 28.65 | 28.65 | qfq | 5,101,700 | 145,136,915 | 0.99% |
| 2025-08-19 | 28.21 | 28.49 | 28.11 | 28.37 | 28.37 | qfq | 5,193,770 | 147,133,321 | 0.57% |
| 2025-08-18 | 27.69 | 28.50 | 27.69 | 28.21 | 28.21 | qfq | 6,090,454 | 171,858,593 | 1.88% |
| 2025-08-15 | 27.45 | 27.80 | 27.38 | 27.69 | 27.69 | qfq | 3,748,180 | 103,676,727 | 0.58% |
| 2025-08-14 | 28.15 | 28.25 | 27.50 | 27.53 | 27.53 | qfq | 4,115,760 | 114,653,936 | -2.20% |
| 2025-08-13 | 28.21 | 28.29 | 27.96 | 28.15 | 28.15 | qfq | 3,610,144 | 101,647,469 | -0.14% |
| 2025-08-12 | 28.27 | 28.30 | 27.95 | 28.19 | 28.19 | qfq | 2,798,700 | 78,671,797 | -0.28% |
| 2025-08-11 | 27.79 | 28.50 | 27.66 | 28.27 | 28.27 | qfq | 3,661,940 | 103,133,018 | 2.02% |
| 2025-08-08 | 28.16 | 28.39 | 27.70 | 27.71 | 27.71 | qfq | 3,153,980 | 87,841,280 | -1.74% |
| 2025-08-07 | 28.20 | 28.46 | 28.08 | 28.20 | 28.20 | qfq | 3,659,200 | 103,352,170 | -0.42% |
| 2025-08-06 | 27.86 | 28.88 | 27.71 | 28.32 | 28.32 | qfq | 5,278,700 | 149,167,398 | 1.58% |
| 2025-08-05 | 27.70 | 27.92 | 27.53 | 27.88 | 27.88 | qfq | 2,669,300 | 74,175,299 | 0.72% |
| 2025-08-04 | 27.33 | 27.71 | 27.19 | 27.68 | 27.68 | qfq | 2,419,460 | 66,436,910 | 0.40% |
| 2025-08-01 | 26.94 | 27.68 | 26.88 | 27.57 | 27.57 | qfq | 3,943,540 | 107,838,764 | 2.07% |
| 2025-07-31 | 27.50 | 27.99 | 26.95 | 27.01 | 27.01 | qfq | 4,661,920 | 127,840,200 | -2.39% |
| 2025-07-30 | 27.91 | 28.08 | 27.42 | 27.67 | 27.67 | qfq | 3,384,760 | 93,893,473 | -1.53% |
| 2025-07-29 | 27.70 | 28.12 | 27.65 | 28.10 | 28.10 | qfq | 3,838,440 | 107,304,521 | 1.01% |
| 2025-07-28 | 28.34 | 28.38 | 27.68 | 27.82 | 27.82 | qfq | 3,658,734 | 102,100,546 | -0.43% |
| 2025-07-25 | 27.93 | 28.33 | 27.73 | 27.94 | 27.94 | qfq | 3,750,614 | 104,900,407 | 1.05% |
| 2025-07-24 | 27.29 | 27.74 | 27.29 | 27.65 | 27.65 | qfq | 2,917,980 | 80,548,197 | 1.32% |
| 2025-07-23 | 27.40 | 27.56 | 27.11 | 27.29 | 27.29 | qfq | 2,921,500 | 80,056,228 | -0.40% |
| 2025-07-22 | 27.73 | 27.77 | 27.37 | 27.40 | 27.40 | qfq | 3,288,720 | 90,396,327 | -1.19% |
| 2025-07-21 | 27.60 | 27.88 | 27.50 | 27.73 | 27.73 | qfq | 2,988,534 | 82,711,922 | 0.33% |
| 2025-07-18 | 27.78 | 27.96 | 27.44 | 27.64 | 27.64 | qfq | 2,983,599 | 82,461,369 | -0.54% |
| 2025-07-17 | 27.28 | 27.80 | 27.15 | 27.79 | 27.79 | qfq | 4,044,102 | 111,972,794 | 1.87% |
| 2025-07-16 | 27.30 | 27.57 | 27.06 | 27.28 | 27.28 | qfq | 3,520,723 | 96,338,806 | 0.85% |
| 2025-07-15 | 27.29 | 27.43 | 26.81 | 27.05 | 27.05 | qfq | 2,800,200 | 75,791,756 | -1.24% |
| 2025-07-14 | 27.11 | 27.49 | 26.85 | 27.39 | 27.39 | qfq | 3,265,818 | 88,689,292 | 1.03% |
| 2025-07-11 | 26.84 | 27.23 | 26.63 | 27.11 | 27.11 | qfq | 3,031,376 | 81,860,486 | 0.71% |
| 2025-07-10 | 26.90 | 27.37 | 26.75 | 26.92 | 26.92 | qfq | 3,159,524 | 85,291,703 | -0.30% |
| 2025-07-09 | 27.12 | 27.25 | 26.86 | 27.00 | 27.00 | qfq | 2,553,874 | 69,040,694 | -0.41% |
| 2025-07-08 | 26.79 | 27.15 | 26.58 | 27.11 | 27.11 | qfq | 2,484,074 | 67,073,573 | 1.54% |
| 2025-07-07 | 26.80 | 26.89 | 26.60 | 26.70 | 26.70 | qfq | 2,203,640 | 58,823,267 | -0.89% |
| 2025-07-04 | 27.06 | 27.42 | 26.65 | 26.94 | 26.94 | qfq | 3,123,500 | 84,327,347 | -0.48% |
| 2025-07-03 | 27.04 | 27.20 | 26.96 | 27.07 | 27.07 | qfq | 1,992,460 | 53,928,259 | 0.15% |
| 2025-07-02 | 27.30 | 27.43 | 26.80 | 27.03 | 27.03 | qfq | 2,898,700 | 78,231,710 | -1.49% |
| 2025-07-01 | 27.84 | 27.85 | 27.14 | 27.44 | 27.44 | qfq | 4,467,980 | 122,493,224 | -1.44% |
| 2025-06-30 | 27.80 | 28.17 | 27.70 | 27.84 | 27.84 | qfq | 4,434,700 | 123,725,442 | 0.14% |
| 2025-06-27 | 28.99 | 29.15 | 27.76 | 27.80 | 27.80 | qfq | 6,239,680 | 176,144,341 | 0.40% |
| 2025-06-26 | 27.94 | 28.18 | 27.64 | 27.69 | 27.69 | qfq | 4,758,760 | 132,794,173 | -1.56% |
| 2025-06-25 | 27.58 | 28.17 | 27.39 | 28.13 | 28.13 | qfq | 7,157,600 | 199,335,024 | 2.07% |
| 2025-06-24 | 27.66 | 28.12 | 27.40 | 27.56 | 27.56 | qfq | 7,973,660 | 220,500,008 | 4.28% |
| 2025-06-23 | 25.83 | 26.50 | 25.79 | 26.43 | 26.43 | qfq | 2,744,080 | 72,092,236 | 1.11% |
| 2025-06-20 | 26.53 | 26.72 | 26.08 | 26.14 | 26.14 | qfq | 2,529,780 | 66,577,571 | -1.43% |
| 2025-06-19 | 26.99 | 27.30 | 26.50 | 26.52 | 26.52 | qfq | 3,230,200 | 86,443,244 | -2.07% |
| 2025-06-18 | 27.20 | 27.22 | 26.79 | 27.08 | 27.08 | qfq | 2,463,023 | 66,473,009 | -0.73% |
| 2025-06-17 | 27.14 | 27.43 | 26.90 | 27.28 | 27.28 | qfq | 3,012,289 | 81,867,263 | 0.52% |
| 2025-06-16 | 27.20 | 27.54 | 26.79 | 27.14 | 27.14 | qfq | 2,864,000 | 77,694,872 | 0.04% |
| 2025-06-13 | 28.20 | 28.22 | 26.77 | 27.13 | 27.13 | qfq | 7,285,800 | 198,228,803 | -4.27% |
| 2025-06-12 | 27.77 | 28.61 | 27.50 | 28.34 | 28.34 | qfq | 5,913,897 | 165,947,113 | 1.91% |
| 2025-06-11 | 27.53 | 28.19 | 27.53 | 27.81 | 27.81 | qfq | 4,058,900 | 113,247,953 | 1.24% |
| 2025-06-10 | 28.28 | 28.43 | 27.16 | 27.47 | 27.47 | qfq | 5,497,847 | 152,355,612 | -2.86% |
| 2025-06-09 | 28.11 | 28.45 | 28.03 | 28.28 | 28.28 | qfq | 4,229,460 | 119,389,608 | 0.68% |
| 2025-06-06 | 28.63 | 28.72 | 27.87 | 28.09 | 28.09 | qfq | 4,645,300 | 130,845,285 | -1.75% |
| 2025-06-05 | 28.45 | 28.67 | 28.01 | 28.59 | 28.59 | qfq | 5,630,800 | 159,723,898 | 0.92% |
| 2025-06-04 | 28.98 | 28.98 | 28.21 | 28.33 | 28.33 | qfq | 5,586,713 | 158,642,684 | -1.05% |
| 2025-06-03 | 29.24 | 29.67 | 28.55 | 28.63 | 28.63 | qfq | 8,579,550 | 248,220,261 | -3.80% |
| 2025-05-30 | 30.97 | 31.01 | 29.70 | 29.76 | 29.76 | qfq | 9,909,280 | 296,629,276 | -4.15% |
| 2025-05-29 | 29.52 | 31.18 | 29.52 | 31.05 | 31.05 | qfq | 16,386,858 | 502,297,206 | 4.90% |
| 2025-05-28 | 28.25 | 30.90 | 28.25 | 29.60 | 29.60 | qfq | 17,972,840 | 536,190,267 | 5.94% |
| 2025-05-27 | 27.48 | 28.26 | 27.13 | 27.94 | 27.94 | qfq | 5,665,300 | 157,082,445 | 1.67% |
| 2025-05-26 | 26.58 | 28.10 | 26.58 | 27.48 | 27.48 | qfq | 4,957,900 | 136,171,299 | 2.16% |
| 2025-05-23 | 27.58 | 27.78 | 26.88 | 26.90 | 26.90 | qfq | 4,367,500 | 119,396,629 | -2.43% |
| 2025-05-22 | 27.99 | 28.49 | 27.50 | 27.57 | 27.57 | qfq | 5,362,160 | 149,564,608 | -2.13% |
| 2025-05-21 | 28.31 | 28.65 | 27.85 | 28.17 | 28.17 | qfq | 7,337,980 | 207,095,949 | -1.43% |
| 2025-05-20 | 28.88 | 29.19 | 28.04 | 28.58 | 28.58 | qfq | 11,835,480 | 337,194,696 | -1.55% |
| 2025-05-19 | 29.50 | 30.38 | 28.45 | 29.03 | 29.03 | qfq | 16,968,024 | 498,290,182 | 0.76% |
| 2025-05-16 | 27.29 | 29.50 | 26.95 | 28.81 | 28.81 | qfq | 17,064,935 | 482,560,301 | 8.59% |
| 2025-05-15 | 27.12 | 27.12 | 26.44 | 26.53 | 26.53 | qfq | 2,450,000 | 65,307,086 | -2.18% |
| 2025-05-14 | 27.25 | 27.50 | 26.90 | 27.12 | 27.12 | qfq | 2,906,000 | 78,869,472 | -0.55% |
| 2025-05-13 | 28.01 | 28.10 | 27.16 | 27.27 | 27.27 | qfq | 3,298,780 | 90,917,724 | -0.76% |
| 2025-05-12 | 27.20 | 27.48 | 27.11 | 27.48 | 27.48 | qfq | 3,055,700 | 83,570,337 | 2.16% |
| 2025-05-09 | 27.73 | 27.80 | 26.72 | 26.90 | 26.90 | qfq | 3,146,800 | 85,241,987 | -2.15% |
| 2025-05-08 | 26.85 | 27.50 | 26.84 | 27.49 | 27.49 | qfq | 3,620,700 | 98,852,593 | 1.70% |
| 2025-05-07 | 27.40 | 27.75 | 26.81 | 27.03 | 27.03 | qfq | 5,506,080 | 150,190,401 | 0.22% |
| 2025-05-06 | 26.90 | 27.00 | 26.50 | 26.97 | 26.97 | qfq | 5,593,800 | 149,668,562 | 1.77% |
| 2025-04-30 | 25.92 | 26.59 | 25.73 | 26.50 | 26.50 | qfq | 4,872,115 | 128,130,690 | 3.96% |
| 2025-04-29 | 25.71 | 25.91 | 25.42 | 25.49 | 25.49 | qfq | 3,088,500 | 79,178,436 | -0.78% |
| 2025-04-28 | 26.00 | 26.11 | 25.62 | 25.69 | 25.69 | qfq | 2,748,600 | 71,062,192 | -0.73% |
| 2025-04-25 | 26.08 | 26.44 | 25.86 | 25.88 | 25.88 | qfq | 3,923,580 | 102,641,573 | -1.22% |
| 2025-04-24 | 25.84 | 26.50 | 25.78 | 26.20 | 26.20 | qfq | 5,918,860 | 154,926,654 | 0.77% |
| 2025-04-23 | 26.10 | 26.20 | 25.55 | 26.00 | 26.00 | qfq | 4,411,800 | 114,186,444 | 1.36% |
| 2025-04-22 | 25.61 | 25.97 | 25.36 | 25.65 | 25.65 | qfq | 3,578,300 | 91,871,965 | 0.35% |
| 2025-04-21 | 24.85 | 25.75 | 24.73 | 25.56 | 25.56 | qfq | 3,970,620 | 100,657,491 | 2.86% |
| 2025-04-18 | 24.85 | 25.00 | 24.40 | 24.85 | 24.85 | qfq | 2,437,272 | 60,190,278 | 0.00% |
| 2025-04-17 | 24.69 | 25.18 | 24.50 | 24.85 | 24.85 | qfq | 3,132,377 | 78,114,652 | 0.61% |
| 2025-04-16 | 25.08 | 25.25 | 24.19 | 24.70 | 24.70 | qfq | 3,508,413 | 86,687,919 | -2.22% |
| 2025-04-15 | 25.58 | 25.68 | 25.08 | 25.26 | 25.26 | qfq | 2,657,252 | 67,135,540 | -0.86% |
| 2025-04-14 | 25.80 | 26.03 | 25.44 | 25.48 | 25.48 | qfq | 4,305,400 | 110,751,802 | 0.31% |
| 2025-04-11 | 25.30 | 25.64 | 24.89 | 25.40 | 25.40 | qfq | 5,053,305 | 128,142,968 | 0.47% |
| 2025-04-10 | 25.20 | 26.05 | 25.20 | 25.28 | 25.28 | qfq | 6,422,465 | 164,172,648 | 2.43% |
| 2025-04-09 | 24.00 | 24.97 | 21.64 | 24.68 | 24.68 | qfq | 7,431,687 | 175,350,524 | 1.15% |
| 2025-04-08 | 23.20 | 24.80 | 23.20 | 24.40 | 24.40 | qfq | 6,387,034 | 155,153,749 | 2.87% |
| 2025-04-07 | 26.50 | 27.05 | 23.72 | 23.72 | 23.72 | qfq | 7,940,480 | 198,970,943 | -20.00% |
| 2025-04-03 | 29.55 | 30.30 | 29.36 | 29.65 | 29.65 | qfq | 5,397,113 | 160,850,592 | -2.76% |
| 2025-04-02 | 31.33 | 31.98 | 30.45 | 30.49 | 30.49 | qfq | 8,904,605 | 279,006,247 | 2.83% |
| 2025-04-01 | 29.81 | 29.93 | 29.57 | 29.65 | 29.65 | qfq | 2,461,700 | 73,253,717 | 0.24% |
| 2025-03-31 | 29.50 | 29.95 | 29.18 | 29.58 | 29.58 | qfq | 2,984,176 | 88,072,186 | -0.44% |
| 2025-03-28 | 30.15 | 30.49 | 29.68 | 29.71 | 29.71 | qfq | 3,066,900 | 91,707,035 | -1.98% |
| 2025-03-27 | 30.51 | 30.78 | 30.24 | 30.31 | 30.31 | qfq | 3,165,660 | 96,333,214 | -1.75% |
| 2025-03-26 | 30.10 | 31.29 | 30.08 | 30.85 | 30.85 | qfq | 4,788,480 | 146,781,716 | 2.56% |
| 2025-03-25 | 30.69 | 30.87 | 29.87 | 30.08 | 30.08 | qfq | 3,239,832 | 98,248,459 | -2.34% |
| 2025-03-24 | 31.11 | 31.21 | 29.68 | 30.80 | 30.80 | qfq | 5,164,080 | 156,538,154 | -1.03% |
| 2025-03-21 | 32.07 | 32.19 | 30.85 | 31.12 | 31.12 | qfq | 5,923,312 | 185,960,847 | -3.65% |
| 2025-03-20 | 32.43 | 32.95 | 32.13 | 32.30 | 32.30 | qfq | 3,204,100 | 104,394,034 | -0.92% |
| 2025-03-19 | 33.00 | 33.17 | 32.56 | 32.60 | 32.60 | qfq | 4,354,617 | 142,911,735 | -2.16% |
| 2025-03-18 | 33.30 | 33.63 | 33.04 | 33.32 | 33.32 | qfq | 5,173,598 | 172,347,569 | 1.15% |
| 2025-03-17 | 33.40 | 33.40 | 32.81 | 32.94 | 32.94 | qfq | 4,716,882 | 155,943,743 | -0.66% |
| 2025-03-14 | 32.50 | 33.16 | 32.10 | 33.16 | 33.16 | qfq | 6,886,610 | 225,616,860 | 1.07% |
| 2025-03-13 | 33.74 | 33.98 | 32.01 | 32.81 | 32.81 | qfq | 11,129,069 | 363,540,493 | -3.98% |
| 2025-03-12 | 36.60 | 36.60 | 34.08 | 34.17 | 34.17 | qfq | 17,381,400 | 607,932,081 | 3.55% |
| 2025-03-11 | 32.72 | 33.18 | 32.39 | 33.00 | 33.00 | qfq | 3,797,693 | 124,554,809 | -0.66% |
| 2025-03-10 | 33.42 | 33.66 | 32.72 | 33.22 | 33.22 | qfq | 4,957,500 | 163,952,263 | -1.57% |
| 2025-03-07 | 34.33 | 34.65 | 33.41 | 33.75 | 33.75 | qfq | 5,449,300 | 185,686,885 | -1.69% |
| 2025-03-06 | 33.66 | 34.75 | 33.40 | 34.33 | 34.33 | qfq | 8,058,200 | 275,913,311 | 3.50% |
| 2025-03-05 | 33.08 | 33.40 | 32.63 | 33.17 | 33.17 | qfq | 4,620,305 | 152,529,672 | 0.30% |
| 2025-03-04 | 32.01 | 33.20 | 32.01 | 33.07 | 33.07 | qfq | 4,520,500 | 148,427,743 | 1.69% |
| 2025-03-03 | 32.90 | 33.58 | 32.35 | 32.52 | 32.52 | qfq | 7,474,500 | 247,425,831 | 1.59% |
| 2025-02-28 | 34.13 | 34.43 | 31.90 | 32.01 | 32.01 | qfq | 9,844,740 | 324,825,140 | -7.54% |
| 2025-02-27 | 35.90 | 36.36 | 33.98 | 34.62 | 34.62 | qfq | 10,005,129 | 349,705,220 | -3.27% |
| 2025-02-26 | 35.90 | 36.00 | 35.35 | 35.79 | 35.79 | qfq | 9,199,400 | 327,152,002 | -1.43% |
| 2025-02-25 | 34.98 | 36.91 | 34.90 | 36.31 | 36.31 | qfq | 15,289,674 | 553,494,298 | 3.01% |
| 2025-02-24 | 35.02 | 36.01 | 34.57 | 35.25 | 35.25 | qfq | 8,815,596 | 311,684,083 | -0.31% |
| 2025-02-21 | 34.86 | 35.50 | 34.68 | 35.36 | 35.36 | qfq | 8,818,156 | 310,053,994 | 0.91% |
| 2025-02-20 | 35.56 | 35.77 | 34.65 | 35.04 | 35.04 | qfq | 7,654,590 | 268,909,055 | -0.17% |
| 2025-02-19 | 34.79 | 35.46 | 34.52 | 35.10 | 35.10 | qfq | 8,014,240 | 281,225,913 | 1.65% |
| 2025-02-18 | 35.41 | 35.65 | 34.45 | 34.53 | 34.53 | qfq | 10,459,913 | 366,682,133 | -3.41% |
| 2025-02-17 | 36.22 | 36.76 | 35.06 | 35.75 | 35.75 | qfq | 17,458,300 | 626,378,090 | -4.72% |
| 2025-02-14 | 36.50 | 38.37 | 36.01 | 37.52 | 37.52 | qfq | 20,608,227 | 767,680,258 | 3.22% |
| 2025-02-13 | 36.30 | 37.82 | 36.00 | 36.35 | 36.35 | qfq | 18,633,180 | 689,027,775 | -0.38% |
| 2025-02-12 | 34.69 | 36.90 | 34.59 | 36.49 | 36.49 | qfq | 15,003,910 | 535,054,474 | 4.08% |
| 2025-02-11 | 35.51 | 35.79 | 34.92 | 35.06 | 35.06 | qfq | 11,197,509 | 394,989,013 | -3.23% |
| 2025-02-10 | 34.81 | 36.48 | 34.15 | 36.23 | 36.23 | qfq | 15,361,840 | 545,997,274 | 4.83% |
| 2025-02-07 | 35.24 | 35.54 | 33.73 | 34.56 | 34.56 | qfq | 15,663,100 | 543,501,093 | 0.17% |
| 2025-02-06 | 31.50 | 34.50 | 31.04 | 34.50 | 34.50 | qfq | 11,464,000 | 378,483,676 | 9.91% |
| 2025-02-05 | 30.44 | 31.48 | 30.28 | 31.39 | 31.39 | qfq | 5,769,480 | 178,709,761 | 5.26% |
| 2025-01-27 | 31.09 | 31.09 | 29.79 | 29.82 | 29.82 | qfq | 3,572,149 | 108,178,987 | -2.77% |
| 2025-01-24 | 30.01 | 30.79 | 29.84 | 30.67 | 30.67 | qfq | 4,253,250 | 129,113,547 | 2.20% |
| 2025-01-23 | 30.75 | 31.20 | 30.00 | 30.01 | 30.01 | qfq | 5,137,365 | 157,682,116 | -0.86% |
| 2025-01-22 | 30.35 | 30.99 | 29.87 | 30.27 | 30.27 | qfq | 5,583,300 | 169,419,542 | -2.95% |
| 2025-01-21 | 31.84 | 31.89 | 30.88 | 31.19 | 31.19 | qfq | 4,418,180 | 137,779,534 | -1.17% |
| 2025-01-20 | 32.50 | 32.51 | 31.33 | 31.56 | 31.56 | qfq | 4,335,344 | 137,884,845 | 0.00% |
| 2025-01-17 | 32.05 | 32.23 | 31.34 | 31.56 | 31.56 | qfq | 4,087,100 | 129,594,363 | -1.07% |
| 2025-01-16 | 32.05 | 32.56 | 31.75 | 31.90 | 31.90 | qfq | 5,499,180 | 176,621,051 | 0.41% |
| 2025-01-15 | 32.00 | 32.31 | 31.72 | 31.77 | 31.77 | qfq | 4,985,940 | 159,249,696 | -0.69% |
| 2025-01-14 | 30.45 | 32.00 | 30.45 | 31.99 | 31.99 | qfq | 7,734,700 | 243,301,406 | 5.23% |
| 2025-01-13 | 29.99 | 30.88 | 29.02 | 30.40 | 30.40 | qfq | 6,098,606 | 183,738,336 | -0.65% |
| 2025-01-10 | 30.70 | 32.12 | 30.48 | 30.60 | 30.60 | qfq | 10,609,360 | 330,964,960 | 0.92% |
| 2025-01-09 | 29.80 | 30.59 | 29.79 | 30.32 | 30.32 | qfq | 4,920,020 | 149,168,697 | 0.53% |
| 2025-01-08 | 30.18 | 30.50 | 28.91 | 30.16 | 30.16 | qfq | 6,038,840 | 180,481,363 | -0.10% |
| 2025-01-07 | 29.53 | 30.20 | 29.43 | 30.19 | 30.19 | qfq | 5,269,243 | 157,231,226 | 2.83% |
| 2025-01-06 | 30.37 | 30.74 | 28.80 | 29.36 | 29.36 | qfq | 5,817,700 | 173,141,632 | -3.42% |
| 2025-01-03 | 32.85 | 33.26 | 30.30 | 30.40 | 30.40 | qfq | 8,026,320 | 253,586,734 | -6.63% |
| 2025-01-02 | 33.52 | 33.99 | 32.31 | 32.56 | 32.56 | qfq | 8,409,800 | 279,241,651 | -5.21% |
| 2024-12-31 | 34.95 | 36.90 | 33.78 | 34.35 | 34.35 | qfq | 10,771,620 | 378,201,406 | -0.38% |
| 2024-12-30 | 35.10 | 35.32 | 33.92 | 34.48 | 34.48 | qfq | 6,551,500 | 227,253,510 | -2.85% |
| 2024-12-27 | 35.32 | 36.48 | 35.12 | 35.49 | 35.49 | qfq | 7,748,472 | 278,057,204 | 0.51% |
| 2024-12-26 | 35.00 | 36.40 | 34.93 | 35.31 | 35.31 | qfq | 7,901,298 | 280,773,534 | 0.46% |
| 2024-12-25 | 36.45 | 37.15 | 34.47 | 35.15 | 35.15 | qfq | 11,329,539 | 402,865,781 | -4.56% |
| 2024-12-24 | 36.84 | 37.15 | 35.37 | 36.83 | 36.83 | qfq | 8,919,139 | 323,421,658 | 1.97% |
| 2024-12-23 | 38.01 | 38.45 | 36.05 | 36.12 | 36.12 | qfq | 9,698,363 | 360,962,074 | -4.44% |
| 2024-12-20 | 37.00 | 38.00 | 36.61 | 37.80 | 37.80 | qfq | 10,597,592 | 398,183,036 | 1.94% |
| 2024-12-19 | 36.18 | 37.16 | 35.58 | 37.08 | 37.08 | qfq | 15,307,553 | 557,553,433 | -2.57% |
| 2024-12-18 | 37.10 | 38.92 | 36.21 | 38.06 | 38.06 | qfq | 19,459,988 | 732,627,073 | 7.51% |
| 2024-12-17 | 36.47 | 37.47 | 35.38 | 35.40 | 35.40 | qfq | 9,569,800 | 350,679,199 | -2.93% |
| 2024-12-16 | 37.40 | 37.65 | 36.14 | 36.47 | 36.47 | qfq | 9,959,742 | 363,742,923 | -2.88% |
| 2024-12-13 | 37.97 | 39.11 | 37.50 | 37.55 | 37.55 | qfq | 10,814,300 | 411,832,141 | -2.95% |
| 2024-12-12 | 39.40 | 39.80 | 37.82 | 38.69 | 38.69 | qfq | 15,036,722 | 579,808,003 | -3.73% |
| 2024-12-11 | 39.78 | 41.25 | 39.00 | 40.19 | 40.19 | qfq | 18,280,487 | 730,152,189 | 2.53% |
| 2024-12-10 | 41.00 | 41.55 | 39.01 | 39.20 | 39.20 | qfq | 23,456,542 | 935,507,862 | -2.44% |
| 2024-12-09 | 37.80 | 43.13 | 37.41 | 40.18 | 40.18 | qfq | 30,402,915 | 1,225,754,040 | 6.35% |
| 2024-12-06 | 39.85 | 40.51 | 37.70 | 37.78 | 37.78 | qfq | 20,591,548 | 795,758,986 | -1.84% |
| 2024-12-05 | 36.13 | 38.80 | 36.00 | 38.49 | 38.49 | qfq | 18,874,658 | 710,802,503 | 6.95% |
| 2024-12-04 | 36.90 | 37.50 | 35.80 | 35.99 | 35.99 | qfq | 9,507,340 | 347,201,787 | -2.62% |
| 2024-12-03 | 36.68 | 37.50 | 35.90 | 36.96 | 36.96 | qfq | 11,403,640 | 418,549,483 | 0.76% |
| 2024-12-02 | 35.46 | 37.80 | 35.18 | 36.68 | 36.68 | qfq | 14,032,325 | 515,007,897 | 4.41% |
| 2024-11-29 | 34.08 | 35.60 | 34.08 | 35.13 | 35.13 | qfq | 9,920,805 | 347,905,253 | 2.27% |
| 2024-11-28 | 34.50 | 35.72 | 34.06 | 34.35 | 34.35 | qfq | 9,789,738 | 339,736,505 | -1.32% |
| 2024-11-27 | 35.90 | 36.66 | 32.69 | 34.81 | 34.81 | qfq | 10,670,378 | 363,648,352 | 1.04% |
| 2024-11-26 | 33.92 | 36.02 | 33.92 | 34.45 | 34.45 | qfq | 10,273,178 | 359,255,971 | 1.50% |
| 2024-11-25 | 34.27 | 34.83 | 32.99 | 33.94 | 33.94 | qfq | 7,024,600 | 237,195,260 | -1.05% |
| 2024-11-22 | 36.80 | 37.00 | 34.30 | 34.30 | 34.30 | qfq | 8,999,998 | 321,763,335 | -7.22% |
| 2024-11-21 | 35.81 | 37.58 | 35.75 | 36.97 | 36.97 | qfq | 9,829,940 | 363,344,182 | 1.99% |
| 2024-11-20 | 35.35 | 37.08 | 35.20 | 36.25 | 36.25 | qfq | 9,090,180 | 330,061,981 | 1.09% |
| 2024-11-19 | 34.50 | 35.86 | 34.00 | 35.86 | 35.86 | qfq | 9,412,941 | 327,707,346 | 6.22% |
| 2024-11-18 | 35.41 | 35.99 | 33.25 | 33.76 | 33.76 | qfq | 8,788,068 | 299,523,453 | -3.98% |
| 2024-11-15 | 37.18 | 37.90 | 35.16 | 35.16 | 35.16 | qfq | 10,478,940 | 383,627,146 | -6.24% |
| 2024-11-14 | 39.17 | 40.15 | 37.50 | 37.50 | 37.50 | qfq | 10,686,245 | 411,479,881 | -5.18% |
| 2024-11-13 | 38.77 | 39.66 | 37.56 | 39.55 | 39.55 | qfq | 12,125,000 | 468,540,396 | 1.67% |
| 2024-11-12 | 40.00 | 40.72 | 38.51 | 38.90 | 38.90 | qfq | 16,757,000 | 662,055,321 | -1.94% |
| 2024-11-11 | 38.28 | 39.70 | 37.62 | 39.67 | 39.67 | qfq | 14,250,249 | 557,298,952 | 2.72% |
| 2024-11-08 | 38.64 | 39.77 | 38.57 | 38.62 | 38.62 | qfq | 13,509,580 | 529,071,202 | 0.34% |
| 2024-11-07 | 37.99 | 38.79 | 37.25 | 38.49 | 38.49 | qfq | 12,678,560 | 482,276,558 | 0.16% |
| 2024-11-06 | 38.38 | 39.88 | 37.90 | 38.43 | 38.43 | qfq | 17,437,252 | 678,159,044 | 1.43% |
| 2024-11-05 | 36.84 | 38.89 | 36.45 | 37.89 | 37.89 | qfq | 12,694,980 | 478,641,030 | 2.96% |
| 2024-11-04 | 35.28 | 36.82 | 35.03 | 36.80 | 36.80 | qfq | 9,450,300 | 343,248,982 | 3.78% |
| 2024-11-01 | 39.03 | 39.68 | 35.40 | 35.46 | 35.46 | qfq | 18,951,020 | 697,066,225 | -10.84% |
| 2024-10-31 | 38.73 | 40.90 | 38.40 | 39.77 | 39.77 | qfq | 18,071,602 | 721,102,603 | 1.66% |
| 2024-10-30 | 37.72 | 39.74 | 37.15 | 39.12 | 39.12 | qfq | 15,301,632 | 590,144,839 | 1.09% |
| 2024-10-29 | 38.47 | 40.57 | 38.10 | 38.70 | 38.70 | qfq | 22,924,340 | 903,212,117 | 0.99% |
| 2024-10-28 | 37.74 | 38.96 | 37.52 | 38.32 | 38.32 | qfq | 12,934,000 | 493,018,809 | -0.13% |
| 2024-10-25 | 38.47 | 39.42 | 37.96 | 38.37 | 38.37 | qfq | 16,609,260 | 641,250,366 | -0.62% |
| 2024-10-24 | 41.60 | 41.60 | 38.10 | 38.61 | 38.61 | qfq | 22,581,524 | 882,477,177 | -8.66% |
| 2024-10-23 | 39.97 | 46.00 | 39.50 | 42.27 | 42.27 | qfq | 30,163,246 | 1,283,447,253 | 4.63% |
| 2024-10-22 | 42.06 | 43.07 | 39.76 | 40.40 | 40.40 | qfq | 25,836,520 | 1,066,673,766 | -3.92% |
| 2024-10-21 | 40.42 | 43.99 | 40.02 | 42.05 | 42.05 | qfq | 31,007,376 | 1,311,025,626 | 5.41% |
| 2024-10-18 | 36.84 | 41.90 | 36.51 | 39.89 | 39.89 | qfq | 33,182,380 | 1,314,463,890 | 7.20% |
| 2024-10-17 | 37.63 | 38.75 | 36.99 | 37.21 | 37.21 | qfq | 20,704,009 | 786,059,056 | 0.16% |
| 2024-10-16 | 35.10 | 38.51 | 35.06 | 37.15 | 37.15 | qfq | 17,279,439 | 635,096,361 | 2.82% |
| 2024-10-15 | 36.65 | 39.20 | 36.00 | 36.13 | 36.13 | qfq | 23,417,088 | 880,762,811 | -0.91% |
| 2024-10-14 | 32.51 | 37.00 | 32.50 | 36.46 | 36.46 | qfq | 20,397,180 | 713,933,845 | 9.62% |
| 2024-10-11 | 35.50 | 36.18 | 32.50 | 33.26 | 33.26 | qfq | 14,172,960 | 481,878,728 | -6.78% |
| 2024-10-10 | 38.03 | 39.10 | 34.56 | 35.68 | 35.68 | qfq | 16,018,874 | 582,273,918 | -1.98% |
| 2024-10-09 | 40.96 | 41.00 | 36.28 | 36.40 | 36.40 | qfq | 25,644,970 | 1,004,402,165 | -18.02% |
| 2024-10-08 | 43.98 | 44.40 | 38.00 | 44.40 | 44.40 | qfq | 33,170,728 | 1,363,377,921 | 20.00% |
| 2024-09-30 | 33.86 | 37.50 | 32.45 | 37.00 | 37.00 | qfq | 25,217,680 | 881,028,785 | 16.17% |
| 2024-09-27 | 29.90 | 31.96 | 29.90 | 31.85 | 31.85 | qfq | 18,788,580 | 582,430,158 | 6.77% |
| 2024-09-26 | 28.50 | 29.90 | 28.30 | 29.83 | 29.83 | qfq | 13,787,000 | 403,340,216 | 3.76% |
| 2024-09-25 | 28.50 | 29.59 | 28.50 | 28.75 | 28.75 | qfq | 13,883,900 | 403,049,027 | 0.45% |
| 2024-09-24 | 26.88 | 28.95 | 26.70 | 28.62 | 28.62 | qfq | 18,204,020 | 507,027,256 | 5.92% |
| 2024-09-23 | 26.25 | 27.49 | 26.15 | 27.02 | 27.02 | qfq | 12,271,000 | 329,789,833 | 3.45% |
| 2024-09-20 | 25.80 | 26.42 | 25.60 | 26.12 | 26.12 | qfq | 7,406,980 | 193,141,316 | 1.52% |
| 2024-09-19 | 25.74 | 25.99 | 25.30 | 25.73 | 25.73 | qfq | 5,415,599 | 139,327,482 | 1.26% |
| 2024-09-18 | 25.66 | 25.96 | 24.85 | 25.41 | 25.41 | qfq | 5,217,300 | 131,612,024 | -1.05% |
| 2024-09-13 | 26.15 | 26.35 | 25.67 | 25.68 | 25.68 | qfq | 5,549,273 | 143,984,364 | -1.83% |
| 2024-09-12 | 26.99 | 27.18 | 26.15 | 26.16 | 26.16 | qfq | 6,038,400 | 161,267,241 | -2.35% |
| 2024-09-11 | 27.12 | 27.16 | 26.71 | 26.79 | 26.79 | qfq | 6,108,386 | 164,211,380 | -1.90% |
| 2024-09-10 | 27.11 | 28.47 | 26.60 | 27.31 | 27.31 | qfq | 11,479,700 | 312,856,467 | 0.74% |
| 2024-09-09 | 27.74 | 27.80 | 26.70 | 27.11 | 27.11 | qfq | 9,374,200 | 253,447,105 | -3.25% |
| 2024-09-06 | 29.20 | 29.61 | 27.95 | 28.02 | 28.02 | qfq | 10,678,960 | 306,854,040 | -2.54% |
| 2024-09-05 | 27.75 | 28.96 | 27.58 | 28.75 | 28.75 | qfq | 12,864,500 | 368,073,875 | 4.47% |
| 2024-09-04 | 27.57 | 28.15 | 27.28 | 27.52 | 27.52 | qfq | 5,409,800 | 149,342,499 | -1.57% |
| 2024-09-03 | 27.75 | 27.98 | 27.13 | 27.96 | 27.96 | qfq | 6,373,600 | 176,348,852 | 1.34% |
| 2024-09-02 | 28.37 | 28.92 | 27.58 | 27.59 | 27.59 | qfq | 8,543,100 | 241,023,529 | -2.89% |
| 2024-08-30 | 27.19 | 29.18 | 27.10 | 28.41 | 28.41 | qfq | 11,663,740 | 331,228,271 | 4.45% |
| 2024-08-29 | 26.67 | 27.34 | 26.23 | 27.20 | 27.20 | qfq | 6,151,460 | 165,964,086 | 2.76% |
| 2024-08-28 | 26.86 | 27.07 | 26.32 | 26.47 | 26.47 | qfq | 4,574,700 | 121,465,668 | -1.45% |
| 2024-08-27 | 27.47 | 27.78 | 26.72 | 26.86 | 26.86 | qfq | 5,382,320 | 145,375,108 | -2.08% |
| 2024-08-26 | 27.41 | 27.81 | 27.06 | 27.43 | 27.43 | qfq | 5,181,220 | 141,661,433 | -0.58% |
| 2024-08-23 | 27.85 | 28.20 | 27.16 | 27.59 | 27.59 | qfq | 6,307,600 | 173,948,010 | -1.71% |
| 2024-08-22 | 29.00 | 29.27 | 27.91 | 28.07 | 28.07 | qfq | 9,938,600 | 283,571,879 | -3.01% |
| 2024-08-21 | 28.30 | 30.51 | 27.95 | 28.94 | 28.94 | qfq | 16,232,380 | 476,088,899 | 3.80% |
| 2024-08-20 | 28.28 | 28.54 | 27.77 | 27.88 | 27.88 | qfq | 5,912,700 | 165,771,574 | -1.41% |
| 2024-08-19 | 28.18 | 28.94 | 27.95 | 28.28 | 28.28 | qfq | 8,475,300 | 240,285,368 | -2.62% |
| 2024-08-16 | 30.35 | 30.62 | 29.04 | 29.04 | 29.04 | qfq | 11,485,400 | 339,913,178 | -5.13% |
| 2024-08-15 | 29.97 | 30.93 | 29.01 | 30.61 | 30.61 | qfq | 13,225,982 | 398,258,966 | 0.10% |
| 2024-08-14 | 29.69 | 31.61 | 29.20 | 30.58 | 30.58 | qfq | 16,385,402 | 502,612,913 | 3.91% |
| 2024-08-13 | 29.39 | 29.99 | 28.66 | 29.43 | 29.43 | qfq | 6,014,119 | 175,340,400 | -0.24% |
| 2024-08-12 | 29.38 | 30.14 | 28.70 | 29.50 | 29.50 | qfq | 6,403,199 | 187,763,933 | -0.17% |
| 2024-08-09 | 30.22 | 30.33 | 29.50 | 29.55 | 29.55 | qfq | 6,663,160 | 199,360,009 | -0.40% |
| 2024-08-08 | 30.64 | 30.64 | 29.03 | 29.67 | 29.67 | qfq | 8,990,772 | 265,582,056 | -3.39% |
| 2024-08-07 | 30.06 | 31.26 | 29.60 | 30.71 | 30.71 | qfq | 10,640,111 | 325,403,674 | 2.20% |
| 2024-08-06 | 30.73 | 31.20 | 29.50 | 30.05 | 30.05 | qfq | 9,119,506 | 273,130,909 | -0.96% |
| 2024-08-05 | 31.39 | 32.30 | 30.30 | 30.34 | 30.34 | qfq | 12,031,980 | 374,059,267 | -5.98% |
| 2024-08-02 | 33.89 | 33.89 | 32.23 | 32.27 | 32.27 | qfq | 16,417,665 | 540,010,292 | -6.68% |
| 2024-08-01 | 33.33 | 35.39 | 33.33 | 34.58 | 34.58 | qfq | 22,508,390 | 774,481,284 | 2.92% |
| 2024-07-31 | 33.80 | 34.06 | 31.77 | 33.60 | 33.60 | qfq | 23,548,506 | 775,086,824 | -1.52% |
| 2024-07-30 | 33.31 | 34.77 | 33.31 | 34.12 | 34.12 | qfq | 20,426,380 | 698,625,106 | -0.18% |
| 2024-07-29 | 30.54 | 34.88 | 30.34 | 34.18 | 34.18 | qfq | 25,540,916 | 845,448,379 | 11.92% |
| 2024-07-26 | 30.03 | 30.80 | 29.83 | 30.54 | 30.54 | qfq | 8,624,971 | 261,249,570 | 1.29% |
| 2024-07-25 | 29.88 | 30.68 | 29.67 | 30.15 | 30.15 | qfq | 11,956,119 | 360,835,258 | -1.02% |
| 2024-07-24 | 33.05 | 33.11 | 30.40 | 30.46 | 30.46 | qfq | 21,315,520 | 670,730,052 | -11.30% |
| 2024-07-23 | 34.01 | 36.52 | 34.01 | 34.34 | 34.34 | qfq | 26,251,409 | 928,642,212 | 0.53% |
| 2024-07-22 | 32.94 | 34.60 | 32.59 | 34.16 | 34.16 | qfq | 16,918,300 | 571,430,772 | 4.56% |
| 2024-07-19 | 32.80 | 34.00 | 32.51 | 32.67 | 32.67 | qfq | 12,272,360 | 409,597,910 | -1.77% |
| 2024-07-18 | 32.50 | 33.85 | 32.10 | 33.26 | 33.26 | qfq | 10,973,660 | 363,659,823 | 0.06% |
| 2024-07-17 | 34.50 | 34.90 | 33.15 | 33.24 | 33.24 | qfq | 13,642,465 | 460,280,260 | -4.76% |
| 2024-07-16 | 34.85 | 36.12 | 34.37 | 34.90 | 34.90 | qfq | 15,677,685 | 549,045,158 | -1.86% |
| 2024-07-15 | 34.03 | 36.66 | 33.80 | 35.56 | 35.56 | qfq | 20,376,080 | 724,864,178 | 4.43% |
| 2024-07-12 | 34.60 | 35.85 | 34.05 | 34.05 | 34.05 | qfq | 16,688,215 | 579,588,894 | -3.60% |
| 2024-07-11 | 35.22 | 36.86 | 33.80 | 35.32 | 35.32 | qfq | 24,787,986 | 881,232,057 | 1.41% |
| 2024-07-10 | 34.28 | 36.28 | 34.28 | 34.83 | 34.83 | qfq | 24,662,025 | 866,439,668 | 4.53% |
| 2024-07-09 | 32.87 | 33.45 | 31.73 | 33.32 | 33.32 | qfq | 15,096,884 | 494,450,726 | 4.06% |
| 2024-07-08 | 33.14 | 33.47 | 31.74 | 32.02 | 32.02 | qfq | 14,843,940 | 479,806,836 | -3.35% |
| 2024-07-05 | 33.19 | 34.09 | 32.80 | 33.13 | 33.13 | qfq | 15,366,733 | 512,667,852 | -1.25% |
| 2024-07-04 | 38.20 | 38.86 | 33.35 | 33.55 | 33.55 | qfq | 26,489,289 | 947,830,228 | -9.08% |
| 2024-07-03 | 37.82 | 39.27 | 36.90 | 36.90 | 36.90 | qfq | 19,842,860 | 754,215,032 | -0.94% |
| 2024-07-02 | 38.85 | 39.24 | 37.00 | 37.25 | 37.25 | qfq | 19,397,980 | 737,837,107 | -5.77% |
| 2024-07-01 | 38.00 | 40.45 | 36.88 | 39.53 | 39.53 | qfq | 24,758,356 | 952,042,026 | 5.75% |
| 2024-06-28 | 37.65 | 38.76 | 37.11 | 37.38 | 37.38 | qfq | 21,534,459 | 815,129,369 | -3.44% |
| 2024-06-27 | 39.38 | 40.30 | 37.85 | 38.71 | 38.71 | qfq | 22,598,194 | 886,678,251 | -1.55% |
| 2024-06-26 | 39.00 | 39.75 | 37.80 | 39.32 | 39.32 | qfq | 20,685,816 | 804,898,394 | 1.34% |
| 2024-06-25 | 40.65 | 40.99 | 37.50 | 38.80 | 38.80 | qfq | 25,090,595 | 976,548,061 | -5.13% |
| 2024-06-24 | 41.89 | 43.10 | 40.21 | 40.90 | 40.90 | qfq | 20,434,540 | 847,806,953 | -4.31% |
| 2024-06-21 | 41.88 | 45.55 | 40.40 | 42.74 | 42.74 | qfq | 27,952,511 | 1,204,669,793 | 0.68% |
| 2024-06-20 | 44.04 | 45.76 | 42.07 | 42.45 | 42.45 | qfq | 33,211,800 | 1,453,694,641 | -3.87% |
| 2024-06-19 | 44.46 | 47.88 | 43.76 | 44.16 | 44.16 | qfq | 41,924,883 | 1,907,583,308 | -1.93% |
| 2024-06-18 | 39.00 | 46.89 | 39.00 | 45.03 | 45.03 | qfq | 41,528,184 | 1,769,330,763 | 14.14% |
| 2024-06-17 | 40.20 | 42.08 | 39.21 | 39.45 | 39.45 | qfq | 38,323,816 | 1,557,150,887 | 1.62% |
| 2024-06-14 | 35.21 | 40.55 | 35.01 | 38.82 | 38.82 | qfq | 40,714,560 | 1,520,723,716 | 9.44% |
| 2024-06-13 | 36.00 | 36.36 | 33.85 | 35.47 | 35.47 | qfq | 31,264,976 | 1,101,029,050 | -2.02% |
| 2024-06-12 | 36.64 | 37.89 | 35.90 | 36.20 | 36.20 | qfq | 33,688,480 | 1,241,254,872 | -2.00% |
| 2024-06-11 | 36.50 | 37.95 | 35.68 | 36.94 | 36.94 | qfq | 31,476,888 | 1,163,401,267 | -0.22% |
| 2024-06-07 | 41.02 | 42.20 | 35.62 | 37.02 | 37.02 | qfq | 43,495,358 | 1,673,237,789 | -9.22% |
| 2024-06-06 | 41.38 | 43.75 | 40.05 | 40.78 | 40.78 | qfq | 43,227,049 | 1,805,628,727 | -1.76% |
| 2024-06-05 | 42.14 | 44.44 | 39.40 | 41.51 | 41.51 | qfq | 50,524,279 | 2,130,120,755 | 2.32% |
| 2024-06-04 | 35.33 | 40.57 | 35.33 | 40.57 | 40.57 | qfq | 45,664,429 | 1,785,576,344 | 19.99% |
| 2024-06-03 | 32.56 | 35.33 | 31.99 | 33.81 | 33.81 | qfq | 33,742,799 | 1,131,297,258 | 10.31% |
| 2024-05-31 | 28.57 | 30.95 | 28.57 | 30.65 | 30.65 | qfq | 20,273,939 | 609,324,708 | 6.06% |
| 2024-05-30 | 28.80 | 29.50 | 28.35 | 28.90 | 28.90 | qfq | 12,529,599 | 362,709,932 | -0.45% |
| 2024-05-29 | 29.33 | 30.30 | 28.73 | 29.03 | 29.03 | qfq | 19,701,019 | 581,927,665 | 0.10% |
| 2024-05-28 | 28.05 | 29.80 | 27.70 | 29.00 | 29.00 | qfq | 19,341,388 | 558,464,502 | 0.87% |
| 2024-05-27 | 27.85 | 29.37 | 27.65 | 28.75 | 28.75 | qfq | 20,636,500 | 590,288,974 | 4.09% |
| 2024-05-24 | 26.99 | 28.32 | 26.30 | 27.62 | 27.62 | qfq | 14,121,951 | 386,994,418 | 2.56% |
| 2024-05-23 | 28.00 | 28.00 | 26.51 | 26.93 | 26.93 | qfq | 11,600,911 | 314,616,449 | -4.94% |
| 2024-05-22 | 28.00 | 29.11 | 27.18 | 28.33 | 28.33 | qfq | 16,720,991 | 470,987,283 | 1.18% |
| 2024-05-21 | 27.51 | 28.67 | 27.02 | 28.00 | 28.00 | qfq | 15,376,000 | 431,876,447 | 1.78% |
| 2024-05-20 | 26.30 | 27.76 | 26.11 | 27.51 | 27.51 | qfq | 15,780,275 | 428,618,924 | 4.68% |
| 2024-05-17 | 25.58 | 26.49 | 25.58 | 26.28 | 26.28 | qfq | 8,051,100 | 210,800,144 | 1.86% |
| 2024-05-16 | 25.96 | 26.31 | 25.71 | 25.80 | 25.80 | qfq | 7,557,900 | 196,330,540 | 0.47% |
| 2024-05-15 | 26.08 | 26.16 | 25.46 | 25.68 | 25.68 | qfq | 7,492,379 | 193,055,492 | -2.47% |
| 2024-05-14 | 25.27 | 26.56 | 25.27 | 26.33 | 26.33 | qfq | 13,292,603 | 346,824,121 | 5.15% |
| 2024-05-13 | 25.85 | 26.44 | 24.89 | 25.04 | 25.04 | qfq | 10,842,288 | 275,809,475 | -4.43% |
| 2024-05-10 | 27.10 | 27.42 | 26.12 | 26.20 | 26.20 | qfq | 14,097,634 | 374,524,109 | -5.28% |
| 2024-05-09 | 27.50 | 28.73 | 27.01 | 27.66 | 27.66 | qfq | 16,310,819 | 451,921,214 | -0.68% |
| 2024-05-08 | 27.60 | 29.00 | 27.60 | 27.85 | 27.85 | qfq | 20,275,109 | 574,434,645 | 0.91% |
| 2024-05-07 | 28.88 | 29.12 | 27.47 | 27.60 | 27.60 | qfq | 23,459,542 | 655,475,509 | -7.94% |
| 2024-05-06 | 28.70 | 31.52 | 28.70 | 29.98 | 29.98 | qfq | 30,683,929 | 922,511,589 | 9.82% |
| 2024-04-30 | 28.55 | 31.04 | 27.00 | 27.30 | 27.30 | qfq | 26,330,900 | 757,030,282 | 1.34% |
| 2024-04-29 | 26.34 | 28.00 | 25.37 | 26.94 | 26.94 | qfq | 22,475,335 | 594,626,367 | 12.96% |
| 2024-04-26 | 22.88 | 24.34 | 22.82 | 23.85 | 23.85 | qfq | 13,149,243 | 311,934,858 | 2.98% |
| 2024-04-25 | 23.20 | 23.86 | 23.05 | 23.16 | 23.16 | qfq | 11,376,447 | 265,687,483 | -1.78% |
| 2024-04-24 | 21.88 | 24.44 | 21.88 | 23.58 | 23.58 | qfq | 16,733,103 | 384,770,632 | 9.98% |
| 2024-04-23 | 20.53 | 22.18 | 20.40 | 21.44 | 21.44 | qfq | 12,863,200 | 275,472,986 | 4.89% |
| 2024-04-22 | 20.82 | 21.18 | 20.21 | 20.44 | 20.44 | qfq | 6,817,800 | 140,147,922 | -3.31% |
| 2024-04-19 | 21.30 | 21.44 | 20.64 | 21.14 | 21.14 | qfq | 8,962,100 | 188,479,323 | -0.70% |
| 2024-04-18 | 21.21 | 22.18 | 19.98 | 21.29 | 21.29 | qfq | 13,529,200 | 285,372,011 | -0.09% |
| 2024-04-17 | 20.13 | 21.55 | 20.13 | 21.31 | 21.31 | qfq | 13,409,120 | 283,661,639 | 6.98% |
| 2024-04-16 | 23.05 | 23.25 | 19.80 | 19.92 | 19.92 | qfq | 14,650,346 | 306,243,447 | -13.50% |
| 2024-04-15 | 23.89 | 24.90 | 22.45 | 23.03 | 23.03 | qfq | 12,721,300 | 301,384,513 | -3.07% |
| 2024-04-12 | 25.15 | 25.19 | 23.72 | 23.76 | 23.76 | qfq | 11,489,640 | 279,781,421 | -3.65% |
| 2024-04-11 | 24.77 | 25.50 | 24.50 | 24.66 | 24.66 | qfq | 11,385,380 | 283,859,901 | -1.75% |
| 2024-04-10 | 26.61 | 26.71 | 24.41 | 25.10 | 25.10 | qfq | 18,362,099 | 460,140,956 | -6.03% |
| 2024-04-09 | 29.00 | 29.80 | 26.26 | 26.71 | 26.71 | qfq | 19,680,680 | 537,759,568 | -7.90% |
| 2024-04-08 | 29.01 | 29.95 | 28.00 | 29.00 | 29.00 | qfq | 22,176,591 | 646,330,371 | 4.24% |
| 2024-04-03 | 29.40 | 29.68 | 26.56 | 27.82 | 27.82 | qfq | 20,274,442 | 567,369,744 | -8.09% |
| 2024-04-02 | 31.20 | 31.68 | 29.11 | 30.27 | 30.27 | qfq | 22,200,369 | 675,424,955 | -5.05% |
| 2024-04-01 | 30.34 | 33.60 | 30.18 | 31.88 | 31.88 | qfq | 26,046,639 | 822,673,280 | 6.16% |
| 2024-03-29 | 30.90 | 31.60 | 29.01 | 30.03 | 30.03 | qfq | 28,497,127 | 868,296,839 | -3.84% |
| 2024-03-28 | 28.34 | 32.88 | 27.76 | 31.23 | 31.23 | qfq | 35,860,103 | 1,087,727,646 | 7.28% |
| 2024-03-27 | 27.58 | 31.73 | 27.00 | 29.11 | 29.11 | qfq | 34,787,627 | 1,002,652,785 | 6.98% |
| 2024-03-26 | 25.74 | 27.93 | 25.61 | 27.21 | 27.21 | qfq | 21,926,377 | 591,381,514 | 4.65% |
| 2024-03-25 | 28.94 | 29.45 | 25.59 | 26.00 | 26.00 | qfq | 28,380,831 | 778,966,739 | -12.99% |
| 2024-03-22 | 27.00 | 30.55 | 26.88 | 29.88 | 29.88 | qfq | 34,313,029 | 1,001,607,858 | 6.71% |
| 2024-03-21 | 26.05 | 28.81 | 25.40 | 28.00 | 28.00 | qfq | 32,275,734 | 871,701,896 | 3.78% |
| 2024-03-20 | 25.00 | 27.99 | 24.62 | 26.98 | 26.98 | qfq | 39,714,912 | 1,059,455,865 | 5.23% |
| 2024-03-19 | 22.00 | 25.64 | 21.87 | 25.64 | 25.64 | qfq | 24,729,578 | 589,421,379 | 19.98% |
| 2024-03-18 | 20.84 | 21.53 | 20.78 | 21.37 | 21.37 | qfq | 14,114,300 | 299,599,413 | 1.67% |
| 2024-03-15 | 20.26 | 21.47 | 19.80 | 21.02 | 21.02 | qfq | 14,051,928 | 290,089,773 | 4.01% |
| 2024-03-14 | 20.47 | 20.73 | 19.77 | 20.21 | 20.21 | qfq | 11,618,180 | 234,782,361 | -2.60% |
| 2024-03-13 | 20.89 | 21.20 | 20.52 | 20.75 | 20.75 | qfq | 14,984,101 | 311,811,861 | -2.40% |
| 2024-03-12 | 20.31 | 21.79 | 20.30 | 21.26 | 21.26 | qfq | 21,463,796 | 448,997,547 | 5.25% |
| 2024-03-11 | 19.92 | 20.23 | 19.51 | 20.20 | 20.20 | qfq | 13,865,200 | 275,597,014 | -1.27% |
| 2024-03-08 | 20.63 | 20.98 | 20.07 | 20.46 | 20.46 | qfq | 21,747,174 | 443,142,362 | -5.41% |
| 2024-03-07 | 20.68 | 22.90 | 19.91 | 21.63 | 21.63 | qfq | 32,118,400 | 680,655,047 | 9.13% |
| 2024-03-06 | 19.20 | 20.20 | 18.80 | 19.82 | 19.82 | qfq | 12,941,380 | 253,336,708 | 3.01% |
| 2024-03-05 | 19.52 | 19.80 | 19.04 | 19.24 | 19.24 | qfq | 8,920,297 | 173,026,265 | -2.04% |
| 2024-03-04 | 20.01 | 20.04 | 19.05 | 19.64 | 19.64 | qfq | 11,609,840 | 226,117,705 | -1.85% |
| 2024-03-01 | 19.49 | 20.36 | 19.18 | 20.01 | 20.01 | qfq | 13,371,600 | 263,608,605 | 3.41% |
| 2024-02-29 | 17.80 | 19.35 | 17.51 | 19.35 | 19.35 | qfq | 14,278,680 | 269,749,762 | 5.45% |
| 2024-02-28 | 20.60 | 21.36 | 18.21 | 18.35 | 18.35 | qfq | 23,751,258 | 472,903,842 | -12.62% |
| 2024-02-27 | 19.72 | 21.30 | 19.38 | 21.00 | 21.00 | qfq | 21,287,880 | 437,923,197 | 6.76% |
| 2024-02-26 | 19.60 | 20.20 | 18.75 | 19.67 | 19.67 | qfq | 18,499,780 | 360,582,176 | 0.05% |
| 2024-02-23 | 18.29 | 19.80 | 17.87 | 19.66 | 19.66 | qfq | 17,964,480 | 338,657,407 | 8.38% |
| 2024-02-22 | 16.89 | 18.21 | 16.89 | 18.14 | 18.14 | qfq | 14,826,872 | 262,852,018 | 5.16% |
| 2024-02-21 | 16.80 | 18.08 | 16.29 | 17.25 | 17.25 | qfq | 17,907,118 | 311,691,548 | 0.70% |
| 2024-02-20 | 17.00 | 18.45 | 16.40 | 17.13 | 17.13 | qfq | 18,144,114 | 313,213,940 | 8.08% |
| 2024-02-19 | 14.81 | 16.18 | 14.69 | 15.85 | 15.85 | qfq | 13,871,066 | 215,527,477 | 8.12% |
| 2024-02-08 | 13.66 | 14.78 | 12.30 | 14.66 | 14.66 | qfq | 16,724,240 | 225,137,518 | 7.48% |
| 2024-02-07 | 14.98 | 15.42 | 13.40 | 13.64 | 13.64 | qfq | 14,025,540 | 201,668,556 | -8.52% |
| 2024-02-06 | 14.28 | 15.63 | 13.45 | 14.91 | 14.91 | qfq | 10,102,983 | 145,464,468 | -0.73% |
| 2024-02-05 | 17.46 | 17.64 | 14.90 | 15.02 | 15.02 | qfq | 9,173,528 | 143,681,008 | -14.90% |
| 2024-02-02 | 18.89 | 19.13 | 17.07 | 17.65 | 17.65 | qfq | 6,212,640 | 112,014,330 | -4.75% |
| 2024-02-01 | 18.73 | 19.18 | 18.30 | 18.53 | 18.53 | qfq | 5,476,565 | 102,511,606 | -2.06% |
| 2024-01-31 | 20.05 | 20.59 | 18.89 | 18.92 | 18.92 | qfq | 4,509,500 | 88,280,412 | -6.57% |
| 2024-01-30 | 20.84 | 21.23 | 20.21 | 20.25 | 20.25 | qfq | 3,220,600 | 66,440,972 | -3.85% |
| 2024-01-29 | 21.92 | 22.17 | 21.00 | 21.06 | 21.06 | qfq | 4,374,800 | 93,444,501 | -3.88% |
| 2024-01-26 | 22.20 | 22.49 | 21.81 | 21.91 | 21.91 | qfq | 5,311,825 | 117,540,575 | -3.05% |
| 2024-01-25 | 21.87 | 22.68 | 21.53 | 22.60 | 22.60 | qfq | 4,851,004 | 108,173,777 | 3.53% |
| 2024-01-24 | 21.82 | 22.17 | 21.00 | 21.83 | 21.83 | qfq | 4,948,000 | 106,498,941 | 0.05% |
| 2024-01-23 | 21.98 | 22.30 | 21.60 | 21.82 | 21.82 | qfq | 4,814,500 | 105,234,395 | -1.18% |
| 2024-01-22 | 23.18 | 23.46 | 21.88 | 22.08 | 22.08 | qfq | 5,382,580 | 122,092,054 | -5.36% |
| 2024-01-19 | 23.70 | 23.95 | 23.25 | 23.33 | 23.33 | qfq | 4,339,000 | 102,139,871 | -1.77% |
| 2024-01-18 | 23.90 | 24.10 | 23.12 | 23.75 | 23.75 | qfq | 6,526,484 | 153,917,334 | 0.93% |
| 2024-01-17 | 24.45 | 24.63 | 23.50 | 23.53 | 23.53 | qfq | 3,823,800 | 91,562,526 | -2.57% |
| 2024-01-16 | 24.45 | 24.62 | 23.70 | 24.15 | 24.15 | qfq | 5,373,400 | 128,606,659 | -1.23% |
| 2024-01-15 | 24.54 | 24.90 | 24.36 | 24.45 | 24.45 | qfq | 4,695,843 | 115,510,383 | -1.37% |
| 2024-01-12 | 25.08 | 25.37 | 24.69 | 24.79 | 24.79 | qfq | 7,497,000 | 187,251,729 | -0.68% |
| 2024-01-11 | 22.97 | 25.44 | 22.96 | 24.96 | 24.96 | qfq | 13,151,760 | 323,260,798 | -3.59% |
| 2024-01-10 | 26.70 | 26.95 | 25.86 | 25.89 | 25.89 | qfq | 7,306,100 | 191,592,962 | -3.93% |
| 2024-01-09 | 26.89 | 27.68 | 26.66 | 26.95 | 26.95 | qfq | 6,780,620 | 183,651,082 | 0.00% |
| 2024-01-08 | 27.07 | 28.00 | 26.78 | 26.95 | 26.95 | qfq | 8,337,000 | 227,779,310 | -0.99% |
| 2024-01-05 | 28.24 | 28.27 | 27.06 | 27.22 | 27.22 | qfq | 6,166,700 | 169,864,298 | -1.70% |
| 2024-01-04 | 28.05 | 28.17 | 27.50 | 27.69 | 27.69 | qfq | 4,981,000 | 138,718,878 | -0.93% |
| 2024-01-03 | 28.78 | 28.79 | 27.50 | 27.95 | 27.95 | qfq | 9,308,480 | 261,323,185 | -3.09% |
| 2024-01-02 | 29.55 | 30.10 | 28.82 | 28.84 | 28.84 | qfq | 8,519,868 | 249,533,631 | -2.57% |
| 2023-12-29 | 28.81 | 29.80 | 28.59 | 29.60 | 29.60 | qfq | 10,364,408 | 305,463,807 | 2.85% |
| 2023-12-28 | 28.70 | 29.10 | 28.12 | 28.78 | 28.78 | qfq | 9,702,600 | 278,405,336 | 0.07% |
| 2023-12-27 | 28.55 | 29.36 | 28.55 | 28.76 | 28.76 | qfq | 8,297,710 | 239,572,266 | -0.45% |
| 2023-12-26 | 29.71 | 29.84 | 28.82 | 28.89 | 28.89 | qfq | 8,921,000 | 260,161,199 | -3.47% |
| 2023-12-25 | 29.32 | 30.00 | 28.90 | 29.93 | 29.93 | qfq | 9,194,490 | 271,390,468 | 2.54% |
| 2023-12-22 | 29.40 | 30.61 | 29.04 | 29.19 | 29.19 | qfq | 13,584,230 | 402,571,110 | -0.58% |
| 2023-12-21 | 29.17 | 29.80 | 28.72 | 29.36 | 29.36 | qfq | 10,793,450 | 315,144,790 | -0.31% |
| 2023-12-20 | 30.30 | 30.59 | 29.38 | 29.45 | 29.45 | qfq | 11,864,770 | 354,208,338 | -3.79% |
| 2023-12-19 | 30.39 | 30.75 | 29.23 | 30.61 | 30.61 | qfq | 12,632,157 | 381,850,414 | 1.49% |
| 2023-12-18 | 30.50 | 31.48 | 30.05 | 30.16 | 30.16 | qfq | 13,713,240 | 421,296,250 | -1.85% |
| 2023-12-15 | 30.38 | 31.22 | 30.00 | 30.73 | 30.73 | qfq | 14,393,157 | 440,352,654 | 0.10% |
| 2023-12-14 | 30.49 | 31.34 | 29.99 | 30.70 | 30.70 | qfq | 19,168,532 | 588,150,592 | 0.33% |
| 2023-12-13 | 33.01 | 33.07 | 30.59 | 30.60 | 30.60 | qfq | 27,168,936 | 857,678,217 | -8.79% |
| 2023-12-12 | 31.55 | 33.60 | 31.45 | 33.55 | 33.55 | qfq | 33,193,906 | 1,083,774,415 | 6.34% |
| 2023-12-11 | 30.70 | 31.63 | 30.41 | 31.55 | 31.55 | qfq | 16,875,453 | 526,235,205 | 1.15% |
| 2023-12-08 | 32.04 | 32.59 | 30.88 | 31.19 | 31.19 | qfq | 25,543,490 | 804,736,550 | -3.29% |
| 2023-12-07 | 32.23 | 33.60 | 32.00 | 32.25 | 32.25 | qfq | 24,196,177 | 792,514,544 | -1.62% |
| 2023-12-06 | 33.01 | 34.24 | 32.28 | 32.78 | 32.78 | qfq | 28,940,013 | 954,704,736 | -2.87% |
| 2023-12-05 | 37.81 | 38.19 | 33.00 | 33.75 | 33.75 | qfq | 40,128,509 | 1,398,295,033 | -13.51% |
| 2023-12-04 | 39.82 | 39.82 | 37.00 | 39.02 | 39.02 | qfq | 37,265,960 | 1,428,172,030 | -4.83% |
| 2023-12-01 | 38.53 | 41.52 | 36.34 | 41.00 | 41.00 | qfq | 43,635,065 | 1,732,394,503 | 5.32% |
| 2023-11-30 | 38.50 | 40.18 | 37.11 | 38.93 | 38.93 | qfq | 36,838,257 | 1,425,362,849 | -2.21% |
| 2023-11-29 | 38.50 | 40.80 | 38.13 | 39.81 | 39.81 | qfq | 39,202,428 | 1,546,758,135 | 3.13% |
| 2023-11-28 | 38.00 | 39.58 | 37.10 | 38.60 | 38.60 | qfq | 38,411,259 | 1,480,364,032 | 6.04% |
| 2023-11-27 | 39.90 | 41.78 | 36.03 | 36.40 | 36.40 | qfq | 46,497,755 | 1,831,390,903 | -3.40% |
| 2023-11-24 | 38.58 | 40.97 | 32.40 | 37.68 | 37.68 | qfq | 52,849,522 | 1,943,781,718 | 4.81% |
| 2023-11-23 | 29.03 | 35.95 | 29.03 | 35.95 | 35.95 | qfq | 35,363,896 | 1,164,378,435 | 19.99% |
| 2023-11-22 | 28.86 | 33.10 | 28.86 | 29.96 | 29.96 | qfq | 40,308,211 | 1,238,851,079 | 4.32% |
| 2023-11-21 | 28.25 | 31.66 | 28.20 | 28.72 | 28.72 | qfq | 48,845,768 | 1,418,056,163 | 6.53% |
| 2023-11-20 | 22.88 | 26.96 | 22.20 | 26.96 | 26.96 | qfq | 27,167,544 | 704,705,168 | 19.98% |
| 2023-11-17 | 21.86 | 23.18 | 21.79 | 22.47 | 22.47 | qfq | 9,297,380 | 209,088,309 | 1.17% |
| 2023-11-16 | 21.97 | 22.63 | 21.71 | 22.21 | 22.21 | qfq | 5,716,778 | 127,194,638 | 1.09% |
| 2023-11-15 | 22.15 | 22.28 | 21.83 | 21.97 | 21.97 | qfq | 3,560,884 | 78,370,332 | -0.45% |
| 2023-11-14 | 21.60 | 22.16 | 21.60 | 22.07 | 22.07 | qfq | 5,077,803 | 111,620,760 | 1.47% |
| 2023-11-13 | 21.19 | 21.83 | 21.16 | 21.75 | 21.75 | qfq | 4,635,079 | 100,119,191 | 3.23% |
| 2023-11-10 | 21.40 | 21.63 | 21.04 | 21.07 | 21.07 | qfq | 4,342,100 | 92,074,080 | -2.59% |
| 2023-11-09 | 22.01 | 22.44 | 21.54 | 21.63 | 21.63 | qfq | 6,782,120 | 148,009,207 | -2.17% |
| 2023-11-08 | 22.60 | 22.98 | 21.90 | 22.11 | 22.11 | qfq | 8,363,540 | 187,200,723 | -1.91% |
| 2023-11-07 | 21.40 | 22.70 | 21.29 | 22.54 | 22.54 | qfq | 11,611,700 | 257,485,461 | 3.97% |
| 2023-11-06 | 21.50 | 21.74 | 21.25 | 21.68 | 21.68 | qfq | 5,731,900 | 123,359,289 | 2.07% |
| 2023-11-03 | 21.80 | 21.92 | 21.00 | 21.24 | 21.24 | qfq | 8,304,499 | 177,591,723 | -0.38% |
| 2023-11-02 | 21.82 | 22.70 | 21.28 | 21.32 | 21.32 | qfq | 11,604,124 | 254,658,572 | -1.57% |
| 2023-11-01 | 20.57 | 21.77 | 20.57 | 21.66 | 21.66 | qfq | 9,229,040 | 196,778,649 | 2.65% |
| 2023-10-31 | 20.70 | 22.27 | 20.50 | 21.10 | 21.10 | qfq | 9,088,540 | 195,586,002 | 0.09% |
| 2023-10-30 | 20.35 | 21.47 | 20.02 | 21.08 | 21.08 | qfq | 6,707,160 | 141,397,731 | 3.49% |
| 2023-10-27 | 20.49 | 21.49 | 20.22 | 20.37 | 20.37 | qfq | 6,232,220 | 128,592,366 | -2.40% |
| 2023-10-26 | 20.30 | 20.97 | 20.21 | 20.87 | 20.87 | qfq | 4,129,160 | 85,588,233 | 1.66% |
| 2023-10-25 | 19.50 | 20.62 | 19.50 | 20.53 | 20.53 | qfq | 5,249,420 | 106,301,391 | 5.50% |
| 2023-10-24 | 19.00 | 19.66 | 18.92 | 19.46 | 19.46 | qfq | 3,663,880 | 70,921,753 | 2.15% |
| 2023-10-23 | 19.73 | 19.79 | 18.85 | 19.05 | 19.05 | qfq | 4,033,800 | 77,252,361 | -3.54% |
| 2023-10-20 | 19.92 | 20.38 | 19.69 | 19.75 | 19.75 | qfq | 3,435,140 | 68,500,142 | -1.79% |
| 2023-10-19 | 20.47 | 20.85 | 20.08 | 20.11 | 20.11 | qfq | 4,046,039 | 82,508,415 | -2.85% |
| 2023-10-18 | 20.97 | 21.17 | 20.56 | 20.70 | 20.70 | qfq | 4,117,305 | 85,556,454 | -1.29% |
| 2023-10-17 | 21.31 | 21.38 | 20.71 | 20.97 | 20.97 | qfq | 4,959,762 | 103,749,255 | -1.55% |
| 2023-10-16 | 21.55 | 21.69 | 20.95 | 21.30 | 21.30 | qfq | 6,499,000 | 138,432,088 | -2.07% |
| 2023-10-13 | 21.46 | 22.25 | 21.30 | 21.75 | 21.75 | qfq | 9,258,895 | 202,537,991 | 0.55% |
| 2023-10-12 | 21.82 | 22.06 | 21.51 | 21.63 | 21.63 | qfq | 7,770,540 | 168,912,082 | -0.83% |
| 2023-10-11 | 22.54 | 22.70 | 21.68 | 21.81 | 21.81 | qfq | 13,549,440 | 299,120,972 | -4.38% |
| 2023-10-10 | 21.21 | 23.58 | 21.10 | 22.81 | 22.81 | qfq | 18,742,745 | 418,512,913 | 5.75% |
| 2023-10-09 | 20.98 | 21.74 | 20.79 | 21.57 | 21.57 | qfq | 15,033,920 | 321,158,254 | 2.81% |
| 2023-09-28 | 18.49 | 22.20 | 18.49 | 20.98 | 20.98 | qfq | 17,784,129 | 371,677,329 | 12.98% |
| 2023-09-27 | 19.38 | 19.49 | 18.51 | 18.57 | 18.57 | qfq | 7,328,540 | 138,907,229 | -5.50% |
| 2023-09-26 | 20.40 | 20.49 | 19.60 | 19.65 | 19.65 | qfq | 8,169,662 | 163,086,581 | -6.07% |
| 2023-09-25 | 20.24 | 21.18 | 19.81 | 20.92 | 20.92 | qfq | 11,296,496 | 230,646,388 | 3.00% |
| 2023-09-22 | 20.13 | 20.33 | 19.59 | 20.31 | 20.31 | qfq | 9,039,780 | 180,400,354 | 0.15% |
| 2023-09-21 | 19.34 | 20.99 | 19.13 | 20.28 | 20.28 | qfq | 11,764,160 | 238,678,106 | 4.91% |
| 2023-09-20 | 19.50 | 20.16 | 19.21 | 19.33 | 19.33 | qfq | 6,716,000 | 131,339,122 | -2.72% |
| 2023-09-19 | 19.38 | 20.73 | 18.74 | 19.87 | 19.87 | qfq | 9,789,700 | 194,177,155 | 2.11% |
| 2023-09-18 | 19.25 | 19.85 | 18.95 | 19.46 | 19.46 | qfq | 3,206,600 | 62,494,252 | 0.99% |
| 2023-09-15 | 19.89 | 19.91 | 19.25 | 19.27 | 19.27 | qfq | 3,623,920 | 70,427,529 | -2.43% |
| 2023-09-14 | 19.92 | 20.39 | 19.66 | 19.75 | 19.75 | qfq | 4,945,000 | 98,572,174 | -2.32% |
| 2023-09-13 | 20.14 | 20.88 | 20.10 | 20.22 | 20.22 | qfq | 7,652,800 | 155,957,972 | -4.58% |
| 2023-09-12 | 21.01 | 22.26 | 20.55 | 21.19 | 21.19 | qfq | 13,545,469 | 288,256,523 | 2.71% |
| 2023-09-11 | 20.55 | 20.77 | 19.82 | 20.63 | 20.63 | qfq | 8,505,800 | 173,712,423 | 2.84% |
| 2023-09-08 | 19.30 | 20.35 | 19.13 | 20.06 | 20.06 | qfq | 5,142,220 | 102,320,141 | 3.40% |
| 2023-09-07 | 19.51 | 19.84 | 19.36 | 19.40 | 19.40 | qfq | 3,700,749 | 72,393,069 | -1.47% |
| 2023-09-06 | 19.10 | 19.75 | 18.82 | 19.69 | 19.69 | qfq | 4,148,028 | 80,759,922 | 3.09% |
| 2023-09-05 | 18.90 | 19.22 | 18.74 | 19.10 | 19.10 | qfq | 2,504,380 | 47,775,585 | 0.79% |
| 2023-09-04 | 18.79 | 18.95 | 18.51 | 18.95 | 18.95 | qfq | 2,305,860 | 43,152,597 | 0.91% |
| 2023-09-01 | 18.73 | 19.00 | 18.62 | 18.78 | 18.78 | qfq | 2,271,400 | 42,658,970 | -0.21% |
| 2023-08-31 | 18.76 | 18.87 | 18.40 | 18.82 | 18.82 | qfq | 3,986,142 | 74,673,557 | 1.51% |
| 2023-08-30 | 18.30 | 18.77 | 18.29 | 18.54 | 18.54 | qfq | 3,187,632 | 58,991,013 | 1.92% |
| 2023-08-29 | 17.25 | 18.29 | 17.10 | 18.19 | 18.19 | qfq | 3,468,300 | 62,575,474 | 4.30% |
| 2023-08-28 | 19.06 | 19.06 | 17.35 | 17.44 | 17.44 | qfq | 3,588,500 | 64,227,222 | -1.58% |
| 2023-08-25 | 18.18 | 18.19 | 17.65 | 17.72 | 17.72 | qfq | 2,338,880 | 41,764,460 | -2.58% |
| 2023-08-24 | 18.47 | 18.50 | 18.05 | 18.19 | 18.19 | qfq | 1,837,200 | 33,558,208 | -1.46% |
| 2023-08-23 | 18.51 | 18.88 | 18.40 | 18.46 | 18.46 | qfq | 1,906,841 | 35,490,039 | -0.75% |
| 2023-08-22 | 18.63 | 18.69 | 18.00 | 18.60 | 18.60 | qfq | 2,552,820 | 46,774,798 | 1.03% |
| 2023-08-21 | 18.50 | 18.75 | 18.40 | 18.41 | 18.41 | qfq | 1,594,600 | 29,570,258 | -0.54% |
| 2023-08-18 | 18.98 | 19.17 | 18.48 | 18.51 | 18.51 | qfq | 1,682,300 | 31,570,020 | -2.63% |
| 2023-08-17 | 18.92 | 19.10 | 18.33 | 19.01 | 19.01 | qfq | 1,965,400 | 36,949,643 | 1.88% |
| 2023-08-16 | 19.25 | 19.45 | 18.61 | 18.66 | 18.66 | qfq | 2,781,500 | 52,455,522 | -3.72% |
| 2023-08-15 | 19.49 | 19.84 | 19.20 | 19.38 | 19.38 | qfq | 1,693,020 | 33,002,040 | -0.67% |
| 2023-08-14 | 19.12 | 19.52 | 19.11 | 19.51 | 19.51 | qfq | 1,874,600 | 36,240,662 | 1.04% |
| 2023-08-11 | 19.65 | 19.85 | 19.30 | 19.31 | 19.31 | qfq | 2,565,800 | 50,238,959 | -1.83% |
| 2023-08-10 | 20.13 | 20.13 | 19.56 | 19.67 | 19.67 | qfq | 3,366,260 | 66,501,277 | -2.53% |
| 2023-08-09 | 20.00 | 20.25 | 19.80 | 20.18 | 20.18 | qfq | 2,276,560 | 45,821,894 | 0.50% |
| 2023-08-08 | 20.14 | 20.34 | 19.96 | 20.08 | 20.08 | qfq | 2,037,720 | 40,989,051 | -0.30% |
| 2023-08-07 | 20.00 | 20.30 | 19.94 | 20.14 | 20.14 | qfq | 2,342,742 | 47,215,537 | 0.70% |
| 2023-08-04 | 19.77 | 20.14 | 19.73 | 20.00 | 20.00 | qfq | 2,500,409 | 50,051,217 | 1.06% |
| 2023-08-03 | 20.00 | 20.25 | 19.77 | 19.79 | 19.79 | qfq | 3,305,260 | 65,833,522 | -2.51% |
| 2023-08-02 | 19.79 | 20.42 | 19.74 | 20.30 | 20.30 | qfq | 3,784,460 | 76,160,478 | 1.86% |
| 2023-08-01 | 20.20 | 20.20 | 19.70 | 19.93 | 19.93 | qfq | 3,503,240 | 69,765,104 | -1.29% |
| 2023-07-31 | 19.80 | 20.43 | 19.70 | 20.19 | 20.19 | qfq | 3,676,040 | 74,006,839 | 1.66% |
| 2023-07-28 | 19.71 | 20.16 | 19.40 | 19.86 | 19.86 | qfq | 5,548,180 | 109,865,928 | -0.70% |
| 2023-07-27 | 20.41 | 21.56 | 19.94 | 20.00 | 20.00 | qfq | 8,106,302 | 166,652,510 | 1.01% |
| 2023-07-26 | 21.70 | 22.22 | 19.76 | 19.80 | 19.80 | qfq | 10,399,199 | 215,009,011 | -4.94% |
| 2023-07-25 | 20.40 | 20.93 | 20.10 | 20.83 | 20.83 | qfq | 4,497,710 | 92,598,063 | 3.48% |
| 2023-07-24 | 20.44 | 20.48 | 20.06 | 20.13 | 20.13 | qfq | 2,389,683 | 48,413,705 | -1.37% |
| 2023-07-21 | 20.50 | 20.79 | 20.20 | 20.41 | 20.41 | qfq | 3,375,500 | 69,264,223 | -0.73% |
| 2023-07-20 | 21.37 | 21.37 | 20.50 | 20.56 | 20.56 | qfq | 5,753,780 | 119,493,582 | -3.47% |
| 2023-07-19 | 21.51 | 21.74 | 21.19 | 21.30 | 21.30 | qfq | 4,522,632 | 96,633,756 | -1.21% |
| 2023-07-18 | 21.83 | 22.22 | 21.53 | 21.56 | 21.56 | qfq | 5,380,755 | 117,498,160 | -1.19% |