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
数字认证300579.SZ
最近收盘价20.392026-07-17
最近交易日2026-07-17
成交量（股）4,525,300
成交额（元）94,545,842
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-11 | 2025-06-19 | cash_dividend | 0.03 | — | — | — | 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 | 21.25 | 21.51 | 20.30 | 20.39 | 20.39 | qfq | 4,525,300 | 94,545,842 | -4.05% |
| 2026-07-16 | 20.32 | 21.57 | 20.32 | 21.25 | 21.25 | qfq | 4,651,714 | 98,261,961 | 2.81% |
| 2026-07-15 | 20.43 | 20.95 | 20.19 | 20.67 | 20.67 | qfq | 3,567,012 | 73,861,448 | 1.17% |
| 2026-07-14 | 20.73 | 20.94 | 19.98 | 20.43 | 20.43 | qfq | 3,921,400 | 79,529,313 | -1.16% |
| 2026-07-13 | 21.04 | 21.38 | 20.47 | 20.67 | 20.67 | qfq | 4,718,438 | 98,179,301 | -1.10% |
| 2026-07-10 | 20.71 | 21.50 | 20.30 | 20.90 | 20.90 | qfq | 5,361,477 | 112,812,141 | 0.72% |
| 2026-07-09 | 20.27 | 20.95 | 20.01 | 20.75 | 20.75 | qfq | 5,491,688 | 113,063,805 | 1.92% |
| 2026-07-08 | 19.59 | 20.66 | 19.45 | 20.36 | 20.36 | qfq | 5,660,550 | 114,615,626 | 4.20% |
| 2026-07-07 | 20.02 | 20.21 | 19.38 | 19.54 | 19.54 | qfq | 3,160,900 | 62,226,594 | -2.45% |
| 2026-07-06 | 20.43 | 20.54 | 19.94 | 20.03 | 20.03 | qfq | 3,238,800 | 65,260,911 | -2.01% |
| 2026-07-03 | 20.67 | 20.90 | 20.29 | 20.44 | 20.44 | qfq | 3,044,625 | 62,555,522 | -0.10% |
| 2026-07-02 | 21.25 | 21.67 | 20.36 | 20.46 | 20.46 | qfq | 4,252,090 | 88,768,475 | -2.94% |
| 2026-07-01 | 20.70 | 21.62 | 20.48 | 21.08 | 21.08 | qfq | 4,276,050 | 90,513,756 | 1.84% |
| 2026-06-30 | 20.48 | 20.92 | 20.10 | 20.70 | 20.70 | qfq | 3,494,200 | 72,012,759 | 1.82% |
| 2026-06-29 | 20.70 | 20.99 | 20.07 | 20.33 | 20.33 | qfq | 4,050,408 | 82,463,955 | -1.88% |
| 2026-06-26 | 21.45 | 21.62 | 20.52 | 20.72 | 20.72 | qfq | 4,551,925 | 95,164,687 | -4.21% |
| 2026-06-25 | 22.11 | 22.45 | 21.50 | 21.63 | 21.63 | qfq | 4,834,874 | 105,321,621 | -2.83% |
| 2026-06-24 | 23.42 | 23.48 | 21.71 | 22.26 | 22.26 | qfq | 7,424,638 | 165,457,824 | -5.32% |
| 2026-06-23 | 22.54 | 24.47 | 22.40 | 23.51 | 23.51 | qfq | 8,413,294 | 199,820,338 | 3.89% |
| 2026-06-22 | 22.45 | 22.64 | 21.39 | 22.63 | 22.63 | qfq | 6,280,999 | 138,207,075 | 0.00% |
| 2026-06-18 | 22.15 | 23.22 | 21.78 | 22.63 | 22.63 | qfq | 6,707,903 | 151,808,327 | 2.82% |
| 2026-06-17 | 21.63 | 22.08 | 21.54 | 22.01 | 22.01 | qfq | 3,690,542 | 80,692,820 | 0.87% |
| 2026-06-16 | 21.81 | 21.95 | 21.41 | 21.82 | 21.82 | qfq | 2,832,283 | 61,332,319 | -0.27% |
| 2026-06-15 | 21.69 | 22.29 | 21.64 | 21.88 | 21.88 | qfq | 2,867,052 | 62,850,781 | 1.77% |
| 2026-06-12 | 21.13 | 21.88 | 20.96 | 21.50 | 21.50 | qfq | 3,613,263 | 77,706,402 | 3.07% |
| 2026-06-11 | 21.35 | 21.45 | 20.60 | 20.86 | 20.86 | qfq | 3,466,699 | 72,366,483 | -3.11% |
| 2026-06-10 | 21.68 | 22.11 | 21.18 | 21.53 | 21.53 | qfq | 3,212,787 | 69,246,172 | -1.82% |
| 2026-06-09 | 22.17 | 22.36 | 21.65 | 21.93 | 21.93 | qfq | 3,083,900 | 67,852,214 | -0.09% |
| 2026-06-08 | 22.20 | 22.49 | 21.51 | 21.95 | 21.95 | qfq | 3,360,350 | 74,000,202 | -2.53% |
| 2026-06-05 | 22.51 | 22.82 | 22.17 | 22.52 | 22.52 | qfq | 2,701,762 | 60,797,645 | 0.54% |
| 2026-06-04 | 22.88 | 22.95 | 22.21 | 22.40 | 22.40 | qfq | 2,787,730 | 62,686,058 | -2.65% |
| 2026-06-03 | 23.15 | 23.45 | 22.87 | 23.01 | 23.01 | qfq | 2,614,291 | 60,543,386 | -0.95% |
| 2026-06-02 | 23.68 | 24.11 | 23.00 | 23.23 | 23.23 | qfq | 3,188,200 | 74,539,239 | -2.11% |
| 2026-06-01 | 22.82 | 24.06 | 22.82 | 23.73 | 23.73 | qfq | 4,742,913 | 112,093,418 | 3.99% |
| 2026-05-29 | 23.77 | 24.12 | 22.80 | 22.82 | 22.82 | qfq | 4,794,838 | 110,923,225 | -3.96% |
| 2026-05-28 | 23.87 | 23.97 | 23.07 | 23.76 | 23.76 | qfq | 2,823,350 | 66,665,688 | -0.46% |
| 2026-05-27 | 24.66 | 24.91 | 23.62 | 23.87 | 23.87 | qfq | 3,901,579 | 93,960,074 | -3.98% |
| 2026-05-26 | 25.22 | 25.37 | 24.42 | 24.86 | 24.86 | qfq | 3,349,372 | 83,172,339 | -1.74% |
| 2026-05-25 | 25.29 | 25.64 | 25.02 | 25.30 | 25.30 | qfq | 3,035,289 | 76,810,416 | 0.04% |
| 2026-05-22 | 25.68 | 26.11 | 24.90 | 25.29 | 25.29 | qfq | 3,789,047 | 95,983,433 | 0.88% |
| 2026-05-21 | 26.28 | 26.48 | 25.02 | 25.07 | 25.07 | qfq | 3,521,588 | 90,797,602 | -4.06% |
| 2026-05-20 | 26.74 | 26.89 | 26.04 | 26.13 | 26.13 | qfq | 3,214,788 | 84,442,057 | -2.57% |
| 2026-05-19 | 26.17 | 26.98 | 26.10 | 26.82 | 26.82 | qfq | 3,432,197 | 91,496,792 | 2.37% |
| 2026-05-18 | 25.50 | 26.45 | 25.46 | 26.20 | 26.20 | qfq | 3,071,900 | 80,154,824 | 2.10% |
| 2026-05-15 | 26.08 | 26.35 | 25.46 | 25.66 | 25.66 | qfq | 3,707,045 | 95,959,988 | -1.61% |
| 2026-05-14 | 27.36 | 27.49 | 26.04 | 26.08 | 26.08 | qfq | 4,182,138 | 110,537,978 | -4.40% |
| 2026-05-13 | 27.34 | 27.34 | 26.88 | 27.28 | 27.28 | qfq | 2,693,386 | 73,136,069 | 0.22% |
| 2026-05-12 | 27.85 | 27.89 | 27.13 | 27.22 | 27.22 | qfq | 3,439,300 | 94,069,043 | -1.84% |
| 2026-05-11 | 28.00 | 28.00 | 27.58 | 27.73 | 27.73 | qfq | 3,447,050 | 95,556,602 | -0.04% |
| 2026-05-08 | 27.65 | 28.44 | 27.50 | 27.74 | 27.74 | qfq | 4,037,026 | 112,717,590 | 0.69% |
| 2026-05-07 | 27.15 | 27.65 | 27.13 | 27.55 | 27.55 | qfq | 3,016,585 | 82,646,619 | 1.62% |
| 2026-05-06 | 26.65 | 27.33 | 26.65 | 27.11 | 27.11 | qfq | 3,730,850 | 101,287,960 | 2.19% |
| 2026-04-30 | 26.54 | 26.86 | 26.38 | 26.53 | 26.53 | qfq | 2,883,991 | 76,623,931 | -0.26% |
| 2026-04-29 | 25.88 | 27.13 | 25.81 | 26.60 | 26.60 | qfq | 3,162,080 | 83,897,569 | 2.23% |
| 2026-04-28 | 26.80 | 26.99 | 25.89 | 26.02 | 26.02 | qfq | 3,225,350 | 84,754,557 | -3.49% |
| 2026-04-27 | 26.94 | 27.15 | 26.42 | 26.96 | 26.96 | qfq | 2,925,719 | 78,389,264 | 0.11% |
| 2026-04-24 | 26.76 | 27.21 | 26.28 | 26.93 | 26.93 | qfq | 3,841,850 | 102,812,945 | 0.22% |
| 2026-04-23 | 26.63 | 27.60 | 26.51 | 26.87 | 26.87 | qfq | 5,042,537 | 136,862,564 | 0.79% |
| 2026-04-22 | 26.37 | 26.74 | 26.21 | 26.66 | 26.66 | qfq | 2,317,234 | 61,438,703 | 0.95% |
| 2026-04-21 | 26.86 | 26.97 | 26.27 | 26.41 | 26.41 | qfq | 2,794,959 | 73,878,092 | -2.00% |
| 2026-04-20 | 26.94 | 27.25 | 26.85 | 26.95 | 26.95 | qfq | 2,393,238 | 64,713,834 | 0.00% |
| 2026-04-17 | 27.31 | 27.42 | 26.87 | 26.95 | 26.95 | qfq | 2,900,520 | 78,357,200 | -1.93% |
| 2026-04-16 | 26.69 | 27.65 | 26.68 | 27.48 | 27.48 | qfq | 4,493,776 | 122,171,660 | 3.00% |
| 2026-04-15 | 27.16 | 27.21 | 26.64 | 26.68 | 26.68 | qfq | 3,349,118 | 90,047,365 | -0.85% |
| 2026-04-14 | 26.97 | 27.15 | 26.61 | 26.91 | 26.91 | qfq | 2,261,771 | 60,711,750 | 0.90% |
| 2026-04-13 | 26.50 | 26.94 | 26.40 | 26.67 | 26.67 | qfq | 2,804,074 | 74,807,137 | -0.63% |
| 2026-04-10 | 26.53 | 27.10 | 26.41 | 26.84 | 26.84 | qfq | 4,664,096 | 125,001,623 | 2.13% |
| 2026-04-09 | 27.00 | 27.00 | 26.00 | 26.28 | 26.28 | qfq | 3,933,100 | 103,502,948 | -3.52% |
| 2026-04-08 | 26.74 | 27.27 | 26.71 | 27.24 | 27.24 | qfq | 3,374,215 | 91,244,940 | 3.93% |
| 2026-04-07 | 25.96 | 26.47 | 25.96 | 26.21 | 26.21 | qfq | 1,833,284 | 48,124,576 | 1.20% |
| 2026-04-03 | 26.63 | 26.79 | 25.80 | 25.90 | 25.90 | qfq | 2,057,332 | 53,708,453 | -1.56% |
| 2026-04-02 | 27.32 | 27.38 | 26.12 | 26.31 | 26.31 | qfq | 2,999,801 | 79,777,055 | -4.33% |
| 2026-04-01 | 27.50 | 27.78 | 27.35 | 27.50 | 27.50 | qfq | 2,495,552 | 68,766,075 | 1.93% |
| 2026-03-31 | 28.17 | 28.23 | 26.90 | 26.98 | 26.98 | qfq | 4,119,116 | 113,283,937 | -4.50% |
| 2026-03-30 | 27.10 | 28.33 | 27.04 | 28.25 | 28.25 | qfq | 3,519,816 | 97,652,797 | 1.00% |
| 2026-03-27 | 27.75 | 28.31 | 27.40 | 27.97 | 27.97 | qfq | 3,160,900 | 88,234,833 | -0.11% |
| 2026-03-26 | 28.31 | 29.35 | 27.86 | 28.00 | 28.00 | qfq | 5,126,786 | 145,774,968 | -1.51% |
| 2026-03-25 | 28.06 | 28.90 | 28.06 | 28.43 | 28.43 | qfq | 3,439,750 | 98,093,293 | 1.35% |
| 2026-03-24 | 27.76 | 28.06 | 27.11 | 28.05 | 28.05 | qfq | 4,083,801 | 112,960,477 | 2.97% |
| 2026-03-23 | 28.36 | 28.50 | 26.97 | 27.24 | 27.24 | qfq | 5,217,700 | 145,131,716 | -5.68% |
| 2026-03-20 | 30.75 | 31.22 | 28.81 | 28.88 | 28.88 | qfq | 7,346,679 | 219,513,224 | -6.23% |
| 2026-03-19 | 29.39 | 31.67 | 29.22 | 30.80 | 30.80 | qfq | 10,540,072 | 323,726,950 | 3.91% |
| 2026-03-18 | 29.37 | 29.78 | 29.18 | 29.64 | 29.64 | qfq | 2,512,573 | 74,187,138 | 1.23% |
| 2026-03-17 | 29.94 | 29.94 | 29.25 | 29.28 | 29.28 | qfq | 2,964,151 | 87,555,358 | -1.81% |
| 2026-03-16 | 29.16 | 30.03 | 29.15 | 29.82 | 29.82 | qfq | 3,754,350 | 111,419,160 | 2.65% |
| 2026-03-13 | 30.00 | 30.00 | 29.00 | 29.05 | 29.05 | qfq | 3,836,250 | 112,213,837 | -4.00% |
| 2026-03-12 | 30.20 | 30.70 | 29.93 | 30.26 | 30.26 | qfq | 3,651,744 | 110,454,485 | 0.60% |
| 2026-03-11 | 30.51 | 31.21 | 30.07 | 30.08 | 30.08 | qfq | 4,860,550 | 148,712,551 | -0.33% |
| 2026-03-10 | 30.25 | 31.27 | 29.88 | 30.18 | 30.18 | qfq | 4,578,850 | 139,266,740 | 0.17% |
| 2026-03-09 | 29.60 | 30.18 | 29.06 | 30.13 | 30.13 | qfq | 3,869,350 | 114,297,693 | 1.01% |
| 2026-03-06 | 29.78 | 30.30 | 29.58 | 29.83 | 29.83 | qfq | 3,344,477 | 99,963,534 | -0.57% |
| 2026-03-05 | 29.18 | 30.39 | 28.93 | 30.00 | 30.00 | qfq | 6,566,616 | 195,163,407 | 5.19% |
| 2026-03-04 | 28.72 | 29.10 | 28.20 | 28.52 | 28.52 | qfq | 4,107,086 | 117,671,813 | -1.28% |
| 2026-03-03 | 30.20 | 30.36 | 28.82 | 28.89 | 28.89 | qfq | 5,549,175 | 163,692,452 | -3.99% |
| 2026-03-02 | 31.34 | 31.49 | 29.69 | 30.09 | 30.09 | qfq | 8,684,811 | 262,775,977 | -6.29% |
| 2026-02-27 | 31.51 | 32.33 | 31.50 | 32.11 | 32.11 | qfq | 3,902,981 | 124,915,389 | 1.94% |
| 2026-02-26 | 32.05 | 32.44 | 31.49 | 31.50 | 31.50 | qfq | 4,080,694 | 129,722,191 | -1.32% |
| 2026-02-25 | 31.91 | 32.26 | 31.69 | 31.92 | 31.92 | qfq | 4,262,659 | 136,386,802 | -0.09% |
| 2026-02-24 | 33.23 | 33.34 | 31.81 | 31.95 | 31.95 | qfq | 6,735,525 | 217,166,179 | -4.17% |
| 2026-02-13 | 32.59 | 34.12 | 32.59 | 33.34 | 33.34 | qfq | 8,645,423 | 290,246,369 | 2.33% |
| 2026-02-12 | 32.79 | 33.20 | 32.46 | 32.58 | 32.58 | qfq | 4,540,350 | 148,578,760 | -1.24% |
| 2026-02-11 | 32.64 | 33.25 | 32.64 | 32.99 | 32.99 | qfq | 6,181,648 | 203,711,239 | 0.89% |
| 2026-02-10 | 31.62 | 33.51 | 31.56 | 32.70 | 32.70 | qfq | 8,439,213 | 276,330,701 | 3.58% |
| 2026-02-09 | 31.05 | 31.69 | 30.95 | 31.57 | 31.57 | qfq | 3,671,526 | 115,490,626 | 2.77% |
| 2026-02-06 | 30.33 | 31.17 | 30.32 | 30.72 | 30.72 | qfq | 3,092,325 | 95,288,800 | 0.33% |
| 2026-02-05 | 30.87 | 31.04 | 30.61 | 30.62 | 30.62 | qfq | 2,364,800 | 72,775,188 | -1.38% |
| 2026-02-04 | 30.68 | 31.13 | 30.42 | 31.05 | 31.05 | qfq | 3,484,982 | 107,515,825 | 0.88% |
| 2026-02-03 | 30.39 | 30.83 | 30.35 | 30.78 | 30.78 | qfq | 2,948,745 | 90,363,282 | 2.19% |
| 2026-02-02 | 30.70 | 31.04 | 30.09 | 30.12 | 30.12 | qfq | 3,219,109 | 98,374,224 | -1.89% |
| 2026-01-30 | 31.14 | 31.50 | 30.53 | 30.70 | 30.70 | qfq | 3,631,284 | 111,847,122 | -1.63% |
| 2026-01-29 | 31.55 | 32.45 | 31.05 | 31.21 | 31.21 | qfq | 6,165,037 | 195,650,880 | -2.04% |
| 2026-01-28 | 31.77 | 32.65 | 31.51 | 31.86 | 31.86 | qfq | 5,748,044 | 184,364,806 | -0.06% |
| 2026-01-27 | 31.08 | 32.24 | 30.28 | 31.88 | 31.88 | qfq | 6,906,817 | 215,213,018 | 2.21% |
| 2026-01-26 | 32.15 | 32.26 | 30.65 | 31.19 | 31.19 | qfq | 8,208,113 | 256,256,221 | -3.47% |
| 2026-01-23 | 31.94 | 32.40 | 31.70 | 32.31 | 32.31 | qfq | 4,555,886 | 146,499,363 | 1.51% |
| 2026-01-22 | 31.86 | 32.30 | 31.60 | 31.83 | 31.83 | qfq | 3,908,541 | 124,411,130 | 0.70% |
| 2026-01-21 | 32.20 | 32.49 | 31.55 | 31.61 | 31.61 | qfq | 5,572,239 | 178,506,791 | -2.41% |
| 2026-01-20 | 33.15 | 33.47 | 31.90 | 32.39 | 32.39 | qfq | 6,378,754 | 207,732,207 | -1.28% |
| 2026-01-19 | 32.34 | 33.07 | 32.10 | 32.81 | 32.81 | qfq | 5,348,600 | 174,541,214 | 0.71% |
| 2026-01-16 | 33.29 | 33.66 | 32.11 | 32.58 | 32.58 | qfq | 7,534,772 | 246,174,837 | -3.12% |
| 2026-01-15 | 34.30 | 34.79 | 33.33 | 33.63 | 33.63 | qfq | 9,835,387 | 333,099,069 | -2.80% |
| 2026-01-14 | 33.36 | 35.86 | 33.26 | 34.60 | 34.60 | qfq | 17,768,934 | 615,991,854 | 3.75% |
| 2026-01-13 | 36.00 | 36.06 | 33.32 | 33.35 | 33.35 | qfq | 14,143,791 | 483,102,232 | -4.22% |
| 2026-01-12 | 33.20 | 35.08 | 33.16 | 34.82 | 34.82 | qfq | 17,971,410 | 614,819,763 | 5.10% |
| 2026-01-09 | 32.30 | 33.26 | 32.25 | 33.13 | 33.13 | qfq | 9,802,555 | 322,907,477 | 1.69% |
| 2026-01-08 | 32.06 | 32.96 | 31.98 | 32.58 | 32.58 | qfq | 7,781,305 | 252,721,565 | 1.65% |
| 2026-01-07 | 32.82 | 32.82 | 32.00 | 32.05 | 32.05 | qfq | 9,617,831 | 310,666,030 | -2.94% |
| 2026-01-06 | 32.61 | 33.38 | 32.50 | 33.02 | 33.02 | qfq | 11,640,092 | 382,666,995 | 0.58% |
| 2026-01-05 | 33.55 | 33.63 | 32.40 | 32.83 | 32.83 | qfq | 13,561,085 | 444,152,577 | -2.32% |
| 2025-12-31 | 33.00 | 34.50 | 32.66 | 33.61 | 33.61 | qfq | 22,422,052 | 753,442,479 | -3.94% |
| 2025-12-30 | 30.36 | 35.75 | 30.36 | 34.99 | 34.99 | qfq | 32,320,530 | 1,123,153,306 | 17.46% |
| 2025-12-29 | 29.46 | 30.18 | 29.06 | 29.79 | 29.79 | qfq | 5,275,050 | 156,815,404 | 1.26% |
| 2025-12-26 | 29.21 | 29.61 | 28.91 | 29.42 | 29.42 | qfq | 3,882,100 | 113,866,438 | 0.14% |
| 2025-12-25 | 28.61 | 29.89 | 28.42 | 29.38 | 29.38 | qfq | 6,154,068 | 180,044,963 | 3.71% |
| 2025-12-24 | 28.10 | 28.53 | 28.02 | 28.33 | 28.33 | qfq | 2,460,817 | 69,787,233 | 0.64% |
| 2025-12-23 | 29.10 | 29.10 | 28.00 | 28.15 | 28.15 | qfq | 3,252,108 | 92,565,886 | -2.29% |
| 2025-12-22 | 28.75 | 29.20 | 28.74 | 28.81 | 28.81 | qfq | 2,598,799 | 75,226,444 | 0.24% |
| 2025-12-19 | 29.12 | 29.19 | 28.70 | 28.74 | 28.74 | qfq | 3,031,915 | 87,673,132 | -1.14% |
| 2025-12-18 | 28.53 | 29.29 | 28.44 | 29.07 | 29.07 | qfq | 3,334,765 | 96,310,207 | 1.43% |
| 2025-12-17 | 28.35 | 28.71 | 27.80 | 28.66 | 28.66 | qfq | 3,140,478 | 88,707,472 | 0.74% |
| 2025-12-16 | 28.10 | 28.88 | 27.70 | 28.45 | 28.45 | qfq | 3,839,412 | 108,655,976 | 0.71% |
| 2025-12-15 | 28.21 | 28.65 | 27.81 | 28.25 | 28.25 | qfq | 2,409,913 | 68,130,683 | -0.21% |
| 2025-12-12 | 28.47 | 28.65 | 28.28 | 28.31 | 28.31 | qfq | 2,175,500 | 61,895,120 | -0.56% |
| 2025-12-11 | 28.95 | 28.95 | 28.43 | 28.47 | 28.47 | qfq | 2,062,718 | 59,002,434 | -1.49% |
| 2025-12-10 | 29.11 | 29.15 | 28.73 | 28.90 | 28.90 | qfq | 2,141,531 | 61,938,932 | -0.72% |
| 2025-12-09 | 29.74 | 29.80 | 29.01 | 29.11 | 29.11 | qfq | 2,293,869 | 67,299,085 | -2.12% |
| 2025-12-08 | 29.56 | 30.06 | 29.21 | 29.74 | 29.74 | qfq | 3,042,100 | 90,750,411 | 1.26% |
| 2025-12-05 | 29.02 | 29.48 | 28.61 | 29.37 | 29.37 | qfq | 2,577,938 | 74,913,797 | 0.96% |
| 2025-12-04 | 29.33 | 29.44 | 28.90 | 29.09 | 29.09 | qfq | 2,052,450 | 59,720,726 | -0.72% |
| 2025-12-03 | 30.16 | 30.16 | 29.22 | 29.30 | 29.30 | qfq | 3,052,857 | 89,982,994 | -2.56% |
| 2025-12-02 | 30.37 | 30.37 | 29.95 | 30.07 | 30.07 | qfq | 1,960,289 | 58,939,886 | -1.05% |
| 2025-12-01 | 31.14 | 31.14 | 30.20 | 30.39 | 30.39 | qfq | 4,362,500 | 132,883,830 | -3.22% |
| 2025-11-28 | 29.95 | 31.50 | 29.93 | 31.40 | 31.40 | qfq | 4,237,877 | 130,009,581 | 4.67% |
| 2025-11-27 | 30.30 | 30.44 | 29.90 | 30.00 | 30.00 | qfq | 3,183,418 | 96,047,612 | -0.99% |
| 2025-11-26 | 31.16 | 31.40 | 30.28 | 30.30 | 30.30 | qfq | 3,466,249 | 106,511,868 | -2.76% |
| 2025-11-25 | 31.25 | 31.63 | 31.10 | 31.16 | 31.16 | qfq | 3,161,459 | 99,231,996 | -0.26% |
| 2025-11-24 | 30.55 | 31.33 | 30.20 | 31.24 | 31.24 | qfq | 3,432,731 | 105,959,972 | 2.66% |
| 2025-11-21 | 31.31 | 31.77 | 30.42 | 30.43 | 30.43 | qfq | 4,288,720 | 132,572,103 | -3.70% |
| 2025-11-20 | 32.60 | 32.70 | 31.58 | 31.60 | 31.60 | qfq | 4,711,799 | 150,527,147 | -3.42% |
| 2025-11-19 | 32.04 | 34.18 | 31.20 | 32.72 | 32.72 | qfq | 8,220,422 | 269,437,539 | 2.41% |
| 2025-11-18 | 31.83 | 32.05 | 31.51 | 31.95 | 31.95 | qfq | 2,762,900 | 88,039,124 | 0.38% |
| 2025-11-17 | 31.41 | 31.93 | 31.30 | 31.83 | 31.83 | qfq | 2,274,886 | 72,124,773 | 1.27% |
| 2025-11-14 | 31.72 | 31.88 | 31.43 | 31.43 | 31.43 | qfq | 2,279,877 | 72,319,726 | -1.47% |
| 2025-11-13 | 31.62 | 31.90 | 31.26 | 31.90 | 31.90 | qfq | 2,760,220 | 87,188,542 | 0.66% |
| 2025-11-12 | 31.73 | 31.96 | 31.50 | 31.69 | 31.69 | qfq | 2,413,837 | 76,594,479 | -0.06% |
| 2025-11-11 | 31.77 | 31.99 | 31.50 | 31.71 | 31.71 | qfq | 1,906,400 | 60,361,741 | -0.19% |
| 2025-11-10 | 31.79 | 32.03 | 31.50 | 31.77 | 31.77 | qfq | 2,359,361 | 74,946,266 | 0.35% |
| 2025-11-07 | 32.25 | 32.49 | 31.50 | 31.66 | 31.66 | qfq | 3,456,452 | 110,356,280 | -2.58% |
| 2025-11-06 | 32.77 | 32.91 | 32.00 | 32.50 | 32.50 | qfq | 3,368,839 | 109,069,137 | -0.94% |
| 2025-11-05 | 33.45 | 33.67 | 32.55 | 32.81 | 32.81 | qfq | 4,193,783 | 138,346,751 | -2.84% |
| 2025-11-04 | 34.05 | 34.43 | 33.47 | 33.77 | 33.77 | qfq | 4,133,193 | 139,576,830 | -1.69% |
| 2025-11-03 | 33.90 | 34.35 | 32.87 | 34.35 | 34.35 | qfq | 5,325,582 | 179,355,316 | -1.24% |
| 2025-10-31 | 33.77 | 35.08 | 33.73 | 34.78 | 34.78 | qfq | 6,638,201 | 229,748,762 | 2.26% |
| 2025-10-30 | 33.90 | 34.93 | 33.18 | 34.01 | 34.01 | qfq | 6,821,598 | 233,036,337 | -0.41% |
| 2025-10-29 | 33.88 | 34.30 | 33.52 | 34.15 | 34.15 | qfq | 3,883,735 | 131,501,737 | 0.59% |
| 2025-10-28 | 33.50 | 34.50 | 33.26 | 33.95 | 33.95 | qfq | 5,666,148 | 192,621,864 | 1.04% |
| 2025-10-27 | 33.31 | 34.00 | 33.29 | 33.60 | 33.60 | qfq | 3,606,937 | 121,106,531 | 0.72% |
| 2025-10-24 | 33.20 | 33.59 | 33.04 | 33.36 | 33.36 | qfq | 3,411,377 | 113,605,605 | 0.09% |
| 2025-10-23 | 33.16 | 33.38 | 31.80 | 33.33 | 33.33 | qfq | 5,249,595 | 170,293,325 | 0.51% |
| 2025-10-22 | 33.33 | 33.46 | 33.11 | 33.16 | 33.16 | qfq | 1,842,635 | 61,276,605 | -0.87% |
| 2025-10-21 | 33.28 | 33.50 | 33.08 | 33.45 | 33.45 | qfq | 2,564,362 | 85,536,504 | 0.57% |
| 2025-10-20 | 33.29 | 33.56 | 32.89 | 33.26 | 33.26 | qfq | 2,841,009 | 94,336,334 | 0.94% |
| 2025-10-17 | 33.48 | 33.48 | 32.71 | 32.95 | 32.95 | qfq | 3,829,795 | 126,880,523 | -0.36% |
| 2025-10-16 | 33.80 | 33.88 | 32.81 | 33.07 | 33.07 | qfq | 3,869,750 | 128,626,557 | -2.96% |
| 2025-10-15 | 33.03 | 34.66 | 32.80 | 34.08 | 34.08 | qfq | 4,622,032 | 156,304,625 | 3.02% |
| 2025-10-14 | 34.00 | 34.25 | 33.03 | 33.08 | 33.08 | qfq | 4,103,623 | 138,471,146 | -2.59% |
| 2025-10-13 | 32.78 | 34.39 | 32.22 | 33.96 | 33.96 | qfq | 4,538,959 | 152,165,059 | -0.03% |
| 2025-10-10 | 34.28 | 34.54 | 33.81 | 33.97 | 33.97 | qfq | 3,872,621 | 132,234,714 | -0.96% |
| 2025-10-09 | 34.24 | 34.75 | 34.06 | 34.30 | 34.30 | qfq | 4,261,303 | 146,715,723 | 0.18% |
| 2025-09-30 | 34.45 | 34.78 | 34.24 | 34.24 | 34.24 | qfq | 4,099,042 | 141,391,599 | -0.47% |
| 2025-09-29 | 34.32 | 34.72 | 33.88 | 34.40 | 34.40 | qfq | 5,150,702 | 176,680,794 | 0.23% |
| 2025-09-26 | 35.58 | 36.06 | 34.29 | 34.32 | 34.32 | qfq | 6,312,709 | 222,350,764 | -1.49% |
| 2025-09-25 | 35.32 | 35.67 | 34.84 | 34.84 | 34.84 | qfq | 4,476,790 | 157,769,996 | -1.16% |
| 2025-09-24 | 34.43 | 35.26 | 34.15 | 35.25 | 35.25 | qfq | 4,041,900 | 140,893,905 | 1.67% |
| 2025-09-23 | 36.30 | 36.30 | 33.88 | 34.67 | 34.67 | qfq | 7,466,877 | 260,012,527 | -4.83% |
| 2025-09-22 | 35.80 | 36.85 | 35.69 | 36.43 | 36.43 | qfq | 5,021,461 | 182,113,127 | 1.25% |
| 2025-09-19 | 35.65 | 36.70 | 35.65 | 35.98 | 35.98 | qfq | 4,924,541 | 178,392,551 | 0.25% |
| 2025-09-18 | 37.01 | 37.29 | 35.48 | 35.89 | 35.89 | qfq | 8,588,038 | 313,788,401 | -3.52% |
| 2025-09-17 | 37.77 | 37.97 | 37.08 | 37.20 | 37.20 | qfq | 6,625,887 | 247,899,038 | -1.85% |
| 2025-09-16 | 36.88 | 38.05 | 36.66 | 37.90 | 37.90 | qfq | 7,579,542 | 282,836,258 | 2.16% |
| 2025-09-15 | 37.00 | 37.63 | 36.30 | 37.10 | 37.10 | qfq | 9,111,515 | 337,819,000 | -2.90% |
| 2025-09-12 | 38.50 | 39.50 | 37.73 | 38.21 | 38.21 | qfq | 15,438,297 | 597,892,986 | 1.30% |
| 2025-09-11 | 37.42 | 37.88 | 36.84 | 37.72 | 37.72 | qfq | 11,054,101 | 413,684,905 | 0.21% |
| 2025-09-10 | 35.81 | 38.30 | 35.67 | 37.64 | 37.64 | qfq | 13,507,453 | 504,468,929 | 5.11% |
| 2025-09-09 | 36.75 | 36.80 | 35.27 | 35.81 | 35.81 | qfq | 9,239,348 | 331,383,241 | -3.56% |
| 2025-09-08 | 34.99 | 38.11 | 34.84 | 37.13 | 37.13 | qfq | 15,089,875 | 549,215,800 | 8.03% |
| 2025-09-05 | 34.00 | 34.49 | 33.51 | 34.37 | 34.37 | qfq | 6,471,026 | 220,301,620 | 2.26% |
| 2025-09-04 | 34.26 | 34.53 | 33.05 | 33.61 | 33.61 | qfq | 6,761,172 | 229,587,561 | -1.75% |
| 2025-09-03 | 35.70 | 35.79 | 34.15 | 34.21 | 34.21 | qfq | 7,809,617 | 272,684,757 | -4.17% |
| 2025-09-02 | 38.19 | 38.36 | 35.38 | 35.70 | 35.70 | qfq | 10,677,572 | 388,891,635 | -3.95% |
| 2025-09-01 | 37.37 | 37.94 | 36.97 | 37.17 | 37.17 | qfq | 6,572,776 | 245,179,117 | -0.35% |
| 2025-08-29 | 37.89 | 37.94 | 36.83 | 37.30 | 37.30 | qfq | 8,318,478 | 309,982,168 | -1.51% |
| 2025-08-28 | 38.00 | 38.48 | 36.62 | 37.87 | 37.87 | qfq | 12,968,009 | 485,786,498 | -0.55% |
| 2025-08-27 | 40.00 | 40.24 | 38.04 | 38.08 | 38.08 | qfq | 15,151,846 | 593,716,980 | -5.16% |
| 2025-08-26 | 40.50 | 40.99 | 39.95 | 40.15 | 40.15 | qfq | 11,030,812 | 446,465,864 | -2.52% |
| 2025-08-25 | 40.88 | 41.54 | 39.81 | 41.19 | 41.19 | qfq | 20,158,199 | 820,696,625 | 0.46% |
| 2025-08-22 | 39.40 | 41.18 | 38.80 | 41.00 | 41.00 | qfq | 19,282,339 | 779,389,477 | 3.51% |
| 2025-08-21 | 40.55 | 42.40 | 39.56 | 39.61 | 39.61 | qfq | 22,849,351 | 935,077,104 | 0.03% |
| 2025-08-20 | 39.50 | 39.98 | 38.51 | 39.60 | 39.60 | qfq | 11,359,010 | 446,677,196 | -0.93% |
| 2025-08-19 | 40.36 | 41.41 | 39.41 | 39.97 | 39.97 | qfq | 17,728,904 | 713,018,577 | -1.94% |
| 2025-08-18 | 39.66 | 41.40 | 39.00 | 40.76 | 40.76 | qfq | 24,620,342 | 991,972,559 | 1.39% |
| 2025-08-15 | 39.87 | 41.29 | 39.01 | 40.20 | 40.20 | qfq | 27,625,475 | 1,110,348,237 | 0.83% |
| 2025-08-14 | 36.61 | 43.21 | 36.61 | 39.87 | 39.87 | qfq | 35,069,279 | 1,386,621,086 | 5.62% |
| 2025-08-13 | 34.70 | 40.49 | 34.04 | 37.75 | 37.75 | qfq | 34,100,703 | 1,262,479,331 | 9.26% |
| 2025-08-12 | 34.01 | 34.55 | 33.80 | 34.55 | 34.55 | qfq | 10,625,980 | 363,636,517 | 1.23% |
| 2025-08-11 | 33.95 | 34.48 | 33.92 | 34.13 | 34.13 | qfq | 8,923,741 | 305,524,049 | 0.53% |
| 2025-08-08 | 34.17 | 34.58 | 33.47 | 33.95 | 33.95 | qfq | 10,344,103 | 351,536,541 | -1.62% |
| 2025-08-07 | 34.40 | 34.89 | 34.02 | 34.51 | 34.51 | qfq | 12,229,580 | 422,015,938 | -0.52% |
| 2025-08-06 | 35.40 | 35.75 | 34.45 | 34.69 | 34.69 | qfq | 15,973,900 | 558,809,417 | -2.01% |
| 2025-08-05 | 35.20 | 35.98 | 34.69 | 35.40 | 35.40 | qfq | 17,748,384 | 625,808,099 | -0.51% |
| 2025-08-04 | 35.03 | 35.60 | 34.34 | 35.58 | 35.58 | qfq | 18,778,924 | 655,812,983 | -1.14% |
| 2025-08-01 | 36.60 | 36.84 | 34.68 | 35.99 | 35.99 | qfq | 34,704,679 | 1,235,780,658 | -1.67% |
| 2025-07-31 | 32.50 | 36.60 | 32.50 | 36.60 | 36.60 | qfq | 35,661,730 | 1,253,366,527 | 20.00% |
| 2025-07-30 | 31.19 | 31.20 | 30.13 | 30.50 | 30.50 | qfq | 5,103,000 | 156,199,493 | -2.21% |
| 2025-07-29 | 31.16 | 31.29 | 30.50 | 31.19 | 31.19 | qfq | 4,921,472 | 152,109,441 | -0.19% |
| 2025-07-28 | 30.66 | 31.31 | 30.36 | 31.25 | 31.25 | qfq | 5,389,061 | 166,858,663 | -0.76% |
| 2025-07-25 | 31.38 | 31.59 | 31.31 | 31.49 | 31.49 | qfq | 4,758,957 | 149,620,277 | 0.35% |
| 2025-07-24 | 31.10 | 31.43 | 31.06 | 31.38 | 31.38 | qfq | 4,494,100 | 140,626,318 | 0.58% |
| 2025-07-23 | 31.14 | 31.48 | 30.95 | 31.20 | 31.20 | qfq | 5,641,263 | 176,166,776 | -0.19% |
| 2025-07-22 | 31.62 | 31.62 | 31.10 | 31.26 | 31.26 | qfq | 5,916,840 | 185,015,809 | -1.11% |
| 2025-07-21 | 31.99 | 31.99 | 31.30 | 31.61 | 31.61 | qfq | 6,957,250 | 220,242,322 | -1.47% |
| 2025-07-18 | 32.66 | 32.66 | 31.70 | 32.08 | 32.08 | qfq | 7,715,481 | 247,573,229 | -0.99% |
| 2025-07-17 | 32.68 | 32.74 | 32.19 | 32.40 | 32.40 | qfq | 6,647,603 | 215,708,262 | 0.00% |
| 2025-07-16 | 32.52 | 32.80 | 32.21 | 32.40 | 32.40 | qfq | 5,265,319 | 170,971,278 | -1.07% |
| 2025-07-15 | 32.77 | 33.49 | 32.20 | 32.75 | 32.75 | qfq | 8,738,192 | 285,139,379 | -1.06% |
| 2025-07-14 | 33.31 | 33.88 | 32.14 | 33.10 | 33.10 | qfq | 11,606,914 | 381,542,295 | -0.03% |
| 2025-07-11 | 33.89 | 34.60 | 32.96 | 33.11 | 33.11 | qfq | 12,851,867 | 428,884,992 | 1.63% |
| 2025-07-10 | 33.22 | 33.82 | 32.50 | 32.58 | 32.58 | qfq | 13,820,512 | 457,743,051 | -2.75% |
| 2025-07-09 | 32.81 | 33.68 | 32.18 | 33.50 | 33.50 | qfq | 13,565,746 | 448,913,824 | 1.67% |
| 2025-07-08 | 32.33 | 33.24 | 32.18 | 32.95 | 32.95 | qfq | 11,051,665 | 363,030,304 | 0.61% |
| 2025-07-07 | 32.70 | 33.63 | 32.50 | 32.75 | 32.75 | qfq | 14,580,462 | 483,418,245 | -0.12% |
| 2025-07-04 | 31.99 | 33.15 | 31.30 | 32.79 | 32.79 | qfq | 16,206,125 | 524,880,313 | 2.85% |
| 2025-07-03 | 31.72 | 32.21 | 31.38 | 31.88 | 31.88 | qfq | 11,037,048 | 350,335,306 | -1.09% |
| 2025-07-02 | 33.70 | 34.23 | 31.95 | 32.23 | 32.23 | qfq | 15,201,903 | 499,342,522 | -2.45% |
| 2025-07-01 | 34.91 | 35.30 | 32.73 | 33.04 | 33.04 | qfq | 19,110,928 | 638,646,120 | -4.26% |
| 2025-06-30 | 31.49 | 37.88 | 31.49 | 34.51 | 34.51 | qfq | 29,348,264 | 1,003,464,963 | 9.28% |
| 2025-06-27 | 32.50 | 32.92 | 31.50 | 31.58 | 31.58 | qfq | 18,898,504 | 607,922,386 | -4.62% |
| 2025-06-26 | 31.50 | 33.33 | 31.50 | 33.11 | 33.11 | qfq | 26,111,685 | 846,554,655 | 3.50% |
| 2025-06-25 | 30.70 | 32.10 | 30.41 | 31.99 | 31.99 | qfq | 18,562,813 | 583,036,063 | 2.86% |
| 2025-06-24 | 31.56 | 31.60 | 30.80 | 31.10 | 31.10 | qfq | 14,046,195 | 436,743,672 | -1.46% |
| 2025-06-23 | 29.14 | 32.23 | 28.94 | 31.56 | 31.56 | qfq | 19,818,346 | 616,129,071 | 7.68% |
| 2025-06-20 | 30.07 | 30.21 | 28.80 | 29.31 | 29.31 | qfq | 9,086,132 | 267,474,129 | -2.72% |
| 2025-06-19 | 30.89 | 31.82 | 29.98 | 30.13 | 30.13 | qfq | 11,437,412 | 352,119,907 | -1.82% |
| 2025-06-18 | 30.40 | 31.34 | 30.36 | 30.69 | 30.66 | qfq | 12,763,212 | 393,876,824 | -0.20% |
| 2025-06-17 | 30.45 | 31.22 | 29.82 | 30.75 | 30.72 | qfq | 14,738,762 | 450,310,845 | 0.99% |
| 2025-06-16 | 29.00 | 30.63 | 28.57 | 30.45 | 30.42 | qfq | 16,745,159 | 503,273,711 | 6.28% |
| 2025-06-13 | 28.97 | 29.62 | 28.44 | 28.65 | 28.62 | qfq | 7,464,400 | 216,236,341 | -1.68% |
| 2025-06-12 | 28.80 | 29.91 | 28.63 | 29.14 | 29.11 | qfq | 8,950,841 | 262,463,872 | 0.14% |
| 2025-06-11 | 28.99 | 29.44 | 28.51 | 29.10 | 29.07 | qfq | 8,397,400 | 244,247,651 | 0.41% |
| 2025-06-10 | 29.60 | 29.61 | 28.52 | 28.98 | 28.95 | qfq | 10,890,095 | 316,021,695 | -3.01% |
| 2025-06-09 | 30.80 | 31.00 | 29.63 | 29.88 | 29.85 | qfq | 11,791,350 | 353,265,631 | -1.29% |
| 2025-06-06 | 29.50 | 31.50 | 29.08 | 30.27 | 30.24 | qfq | 20,417,053 | 623,817,330 | 1.37% |
| 2025-06-05 | 28.74 | 29.95 | 28.47 | 29.86 | 29.83 | qfq | 16,040,136 | 468,802,229 | 4.22% |
| 2025-06-04 | 29.18 | 29.66 | 28.51 | 28.65 | 28.62 | qfq | 13,080,201 | 377,378,066 | -3.11% |
| 2025-06-03 | 29.26 | 31.48 | 28.69 | 29.57 | 29.54 | qfq | 20,606,257 | 617,260,302 | 5.08% |
| 2025-05-30 | 28.00 | 28.67 | 27.67 | 28.14 | 28.11 | qfq | 13,367,474 | 376,773,149 | 0.43% |
| 2025-05-29 | 26.11 | 28.15 | 25.92 | 28.02 | 27.99 | qfq | 14,567,970 | 396,996,128 | 6.91% |
| 2025-05-28 | 25.69 | 26.66 | 25.53 | 26.21 | 26.18 | qfq | 7,206,571 | 188,277,917 | 1.75% |
| 2025-05-27 | 25.82 | 26.34 | 25.46 | 25.76 | 25.73 | qfq | 5,691,625 | 147,144,725 | -1.23% |
| 2025-05-26 | 26.10 | 27.18 | 25.80 | 26.08 | 26.05 | qfq | 8,688,796 | 228,143,911 | 3.74% |
| 2025-05-23 | 25.75 | 26.50 | 25.14 | 25.14 | 25.12 | qfq | 4,622,631 | 119,115,495 | -2.18% |
| 2025-05-22 | 26.20 | 26.30 | 25.67 | 25.70 | 25.67 | qfq | 2,888,000 | 74,931,243 | -0.54% |
| 2025-05-21 | 26.20 | 26.20 | 25.78 | 25.84 | 25.81 | qfq | 2,173,650 | 56,365,114 | -1.15% |
| 2025-05-20 | 26.20 | 26.23 | 25.78 | 26.14 | 26.11 | qfq | 2,103,770 | 54,759,184 | -0.19% |
| 2025-05-19 | 26.08 | 26.24 | 25.67 | 26.19 | 26.16 | qfq | 2,440,169 | 63,412,631 | 1.16% |
| 2025-05-16 | 25.80 | 26.18 | 25.68 | 25.89 | 25.86 | qfq | 2,189,575 | 56,801,235 | -0.12% |
| 2025-05-15 | 26.91 | 26.91 | 25.90 | 25.92 | 25.89 | qfq | 4,033,800 | 105,569,901 | -4.00% |
| 2025-05-14 | 26.83 | 27.33 | 26.50 | 27.00 | 26.97 | qfq | 4,596,176 | 123,397,234 | 0.00% |
| 2025-05-13 | 27.49 | 27.70 | 26.86 | 27.00 | 26.97 | qfq | 4,917,950 | 133,823,847 | -0.66% |
| 2025-05-12 | 27.31 | 27.64 | 26.70 | 27.18 | 27.15 | qfq | 4,805,154 | 130,131,792 | 0.44% |
| 2025-05-09 | 27.59 | 27.66 | 27.05 | 27.06 | 27.03 | qfq | 3,428,025 | 93,416,992 | -2.45% |
| 2025-05-08 | 26.92 | 27.86 | 26.86 | 27.74 | 27.71 | qfq | 4,628,543 | 127,231,107 | 2.36% |
| 2025-05-07 | 27.86 | 28.09 | 26.86 | 27.10 | 27.07 | qfq | 4,866,573 | 133,534,653 | -0.95% |
| 2025-05-06 | 26.58 | 27.40 | 26.58 | 27.36 | 27.33 | qfq | 4,794,950 | 130,080,854 | 3.71% |
| 2025-04-30 | 26.56 | 26.98 | 26.38 | 26.38 | 26.35 | qfq | 3,743,442 | 99,804,679 | -0.08% |
| 2025-04-29 | 26.37 | 26.83 | 26.06 | 26.40 | 26.37 | qfq | 3,255,000 | 86,412,490 | 0.08% |
| 2025-04-28 | 26.53 | 27.22 | 26.33 | 26.38 | 26.35 | qfq | 3,867,286 | 102,544,883 | -1.68% |
| 2025-04-25 | 27.43 | 27.84 | 26.55 | 26.83 | 26.80 | qfq | 6,604,942 | 177,990,847 | -3.56% |
| 2025-04-24 | 28.42 | 28.62 | 27.66 | 27.82 | 27.79 | qfq | 5,664,200 | 158,942,931 | -3.37% |
| 2025-04-23 | 28.45 | 29.50 | 28.21 | 28.79 | 28.76 | qfq | 8,318,905 | 240,430,964 | 0.98% |
| 2025-04-22 | 28.08 | 29.10 | 27.90 | 28.51 | 28.48 | qfq | 9,321,568 | 266,386,888 | 3.00% |
| 2025-04-21 | 26.88 | 27.89 | 26.63 | 27.68 | 27.65 | qfq | 4,240,270 | 116,734,620 | 2.82% |
| 2025-04-18 | 26.78 | 27.31 | 26.68 | 26.92 | 26.89 | qfq | 3,269,200 | 88,213,664 | 0.56% |
| 2025-04-17 | 26.90 | 27.23 | 26.56 | 26.77 | 26.74 | qfq | 3,028,670 | 81,622,864 | -0.78% |
| 2025-04-16 | 27.00 | 27.28 | 26.28 | 26.98 | 26.95 | qfq | 3,394,101 | 90,998,656 | -0.44% |
| 2025-04-15 | 27.33 | 27.46 | 26.89 | 27.10 | 27.07 | qfq | 2,921,700 | 79,132,157 | -0.95% |
| 2025-04-14 | 27.33 | 28.07 | 27.25 | 27.36 | 27.33 | qfq | 4,774,497 | 131,864,446 | 1.48% |
| 2025-04-11 | 26.72 | 27.38 | 26.66 | 26.96 | 26.93 | qfq | 4,266,700 | 115,501,893 | -0.55% |
| 2025-04-10 | 26.60 | 27.96 | 26.15 | 27.11 | 27.08 | qfq | 8,269,526 | 224,110,898 | 5.32% |
| 2025-04-09 | 24.89 | 26.10 | 23.50 | 25.74 | 25.71 | qfq | 6,851,950 | 171,582,128 | 2.39% |
| 2025-04-08 | 24.42 | 25.80 | 24.15 | 25.14 | 25.12 | qfq | 6,794,713 | 170,121,894 | 4.75% |
| 2025-04-07 | 26.70 | 27.00 | 22.78 | 24.00 | 23.98 | qfq | 9,259,857 | 230,987,678 | -15.46% |
| 2025-04-03 | 28.25 | 28.76 | 28.11 | 28.39 | 28.36 | qfq | 2,826,320 | 80,450,603 | -0.56% |
| 2025-04-02 | 28.18 | 28.78 | 28.11 | 28.55 | 28.52 | qfq | 3,332,600 | 95,064,145 | 1.06% |
| 2025-04-01 | 28.08 | 28.54 | 27.91 | 28.25 | 28.22 | qfq | 3,557,339 | 100,422,939 | 0.78% |
| 2025-03-31 | 27.70 | 28.15 | 27.40 | 28.03 | 28.00 | qfq | 4,746,617 | 131,418,750 | 0.39% |
| 2025-03-28 | 28.29 | 28.55 | 27.89 | 27.92 | 27.89 | qfq | 2,864,254 | 80,441,718 | -1.20% |
| 2025-03-27 | 28.25 | 28.83 | 27.92 | 28.26 | 28.23 | qfq | 3,289,150 | 93,301,465 | -0.28% |
| 2025-03-26 | 28.30 | 28.72 | 28.20 | 28.34 | 28.31 | qfq | 2,516,351 | 71,563,504 | -0.04% |
| 2025-03-25 | 28.44 | 28.70 | 27.95 | 28.35 | 28.32 | qfq | 3,741,800 | 106,006,537 | -0.32% |
| 2025-03-24 | 29.20 | 29.44 | 27.84 | 28.44 | 28.41 | qfq | 5,042,180 | 144,026,205 | -3.03% |
| 2025-03-21 | 29.88 | 30.20 | 29.22 | 29.33 | 29.30 | qfq | 4,108,672 | 121,612,943 | -2.30% |
| 2025-03-20 | 30.34 | 30.72 | 29.94 | 30.02 | 29.99 | qfq | 3,377,787 | 102,242,567 | -1.12% |
| 2025-03-19 | 30.83 | 30.92 | 30.20 | 30.36 | 30.33 | qfq | 4,118,750 | 125,378,087 | -1.94% |
| 2025-03-18 | 31.20 | 31.84 | 30.80 | 30.96 | 30.93 | qfq | 4,763,050 | 148,821,419 | -0.55% |
| 2025-03-17 | 30.94 | 31.59 | 30.64 | 31.13 | 31.10 | qfq | 5,630,300 | 175,733,465 | 0.87% |
| 2025-03-14 | 30.28 | 31.00 | 29.90 | 30.86 | 30.83 | qfq | 5,454,050 | 166,699,598 | 1.51% |
| 2025-03-13 | 31.40 | 31.43 | 29.92 | 30.40 | 30.37 | qfq | 6,930,700 | 211,483,505 | -4.07% |
| 2025-03-12 | 31.43 | 32.44 | 31.08 | 31.69 | 31.66 | qfq | 7,866,286 | 250,423,456 | 1.57% |
| 2025-03-11 | 30.48 | 31.86 | 30.36 | 31.20 | 31.17 | qfq | 6,137,936 | 190,792,548 | 0.26% |
| 2025-03-10 | 31.50 | 31.80 | 30.61 | 31.12 | 31.09 | qfq | 5,613,693 | 174,089,274 | -1.67% |
| 2025-03-07 | 32.33 | 32.59 | 31.35 | 31.65 | 31.62 | qfq | 8,667,593 | 276,521,859 | -3.12% |
| 2025-03-06 | 32.38 | 32.98 | 31.95 | 32.67 | 32.64 | qfq | 12,127,367 | 395,250,934 | 2.74% |
| 2025-03-05 | 31.80 | 31.99 | 31.02 | 31.80 | 31.77 | qfq | 7,674,407 | 241,843,926 | -0.75% |
| 2025-03-04 | 31.35 | 32.62 | 31.30 | 32.04 | 32.01 | qfq | 11,010,850 | 352,640,086 | -0.28% |
| 2025-03-03 | 29.99 | 33.50 | 29.43 | 32.13 | 32.10 | qfq | 19,856,650 | 632,778,995 | 8.47% |
| 2025-02-28 | 31.57 | 31.83 | 29.50 | 29.62 | 29.59 | qfq | 8,245,910 | 250,923,683 | -7.09% |
| 2025-02-27 | 32.24 | 32.59 | 31.20 | 31.88 | 31.85 | qfq | 9,665,351 | 308,007,283 | -2.15% |
| 2025-02-26 | 31.38 | 32.88 | 30.80 | 32.58 | 32.55 | qfq | 15,273,639 | 489,639,404 | 3.82% |
| 2025-02-25 | 30.90 | 32.08 | 30.78 | 31.38 | 31.35 | qfq | 7,709,487 | 241,779,321 | -1.10% |
| 2025-02-24 | 32.01 | 32.13 | 31.15 | 31.73 | 31.70 | qfq | 10,217,702 | 323,632,383 | -0.87% |
| 2025-02-21 | 31.40 | 32.80 | 30.59 | 32.01 | 31.98 | qfq | 15,961,397 | 506,498,945 | 1.55% |
| 2025-02-20 | 30.52 | 31.57 | 30.10 | 31.52 | 31.49 | qfq | 13,010,400 | 404,932,906 | 3.18% |
| 2025-02-19 | 29.76 | 30.69 | 29.56 | 30.55 | 30.52 | qfq | 7,823,195 | 236,734,689 | 2.14% |
| 2025-02-18 | 30.91 | 32.66 | 29.85 | 29.91 | 29.88 | qfq | 14,227,234 | 444,889,993 | -3.14% |
| 2025-02-17 | 31.20 | 32.18 | 30.70 | 30.88 | 30.85 | qfq | 14,923,085 | 467,060,161 | -1.34% |
| 2025-02-14 | 31.00 | 31.50 | 30.18 | 31.30 | 31.27 | qfq | 15,014,090 | 464,792,671 | 4.30% |
| 2025-02-13 | 30.23 | 30.49 | 29.57 | 30.01 | 29.98 | qfq | 6,326,274 | 189,819,273 | -1.15% |
| 2025-02-12 | 30.10 | 30.58 | 29.97 | 30.36 | 30.33 | qfq | 6,830,813 | 206,884,701 | 0.56% |
| 2025-02-11 | 30.50 | 30.66 | 29.70 | 30.19 | 30.16 | qfq | 8,410,750 | 253,675,228 | -2.20% |
| 2025-02-10 | 29.68 | 30.88 | 29.38 | 30.87 | 30.84 | qfq | 10,742,600 | 325,889,373 | 4.72% |
| 2025-02-07 | 29.00 | 30.00 | 28.80 | 29.48 | 29.45 | qfq | 9,231,250 | 271,296,004 | 1.83% |
| 2025-02-06 | 28.35 | 28.95 | 27.88 | 28.95 | 28.92 | qfq | 7,355,693 | 210,413,507 | 1.69% |
| 2025-02-05 | 28.14 | 28.85 | 27.93 | 28.47 | 28.44 | qfq | 7,914,033 | 225,419,887 | 2.71% |
| 2025-01-27 | 28.40 | 28.54 | 27.26 | 27.72 | 27.69 | qfq | 6,187,100 | 173,169,084 | -2.26% |
| 2025-01-24 | 26.44 | 28.45 | 26.30 | 28.36 | 28.33 | qfq | 10,744,559 | 297,026,246 | 6.58% |
| 2025-01-23 | 26.99 | 27.86 | 26.61 | 26.61 | 26.58 | qfq | 7,898,750 | 215,306,891 | -0.82% |
| 2025-01-22 | 27.00 | 27.14 | 26.29 | 26.83 | 26.80 | qfq | 8,275,447 | 220,776,387 | 2.05% |
| 2025-01-21 | 26.60 | 26.76 | 25.89 | 26.29 | 26.26 | qfq | 4,154,294 | 108,781,399 | -0.87% |
| 2025-01-20 | 27.29 | 27.29 | 26.44 | 26.52 | 26.49 | qfq | 4,638,157 | 123,822,940 | 0.04% |
| 2025-01-17 | 26.46 | 26.83 | 26.26 | 26.51 | 26.48 | qfq | 3,453,021 | 91,552,441 | 0.00% |
| 2025-01-16 | 26.84 | 27.34 | 26.32 | 26.51 | 26.48 | qfq | 5,006,400 | 134,145,526 | -0.67% |
| 2025-01-15 | 27.00 | 27.88 | 26.60 | 26.69 | 26.66 | qfq | 5,985,000 | 161,137,620 | -1.11% |
| 2025-01-14 | 25.90 | 27.06 | 25.65 | 26.99 | 26.96 | qfq | 6,790,738 | 180,265,127 | 4.65% |
| 2025-01-13 | 25.00 | 25.79 | 24.22 | 25.79 | 25.76 | qfq | 5,714,138 | 143,886,144 | 3.99% |
| 2025-01-10 | 25.63 | 26.04 | 24.80 | 24.80 | 24.78 | qfq | 5,001,788 | 127,680,572 | -2.82% |
| 2025-01-09 | 25.57 | 25.98 | 25.48 | 25.52 | 25.50 | qfq | 4,418,400 | 113,832,460 | -0.89% |
| 2025-01-08 | 26.30 | 26.39 | 24.88 | 25.75 | 25.72 | qfq | 5,988,484 | 153,551,053 | -2.09% |
| 2025-01-07 | 25.70 | 26.50 | 25.58 | 26.30 | 26.27 | qfq | 5,280,429 | 137,426,574 | 2.98% |
| 2025-01-06 | 26.32 | 26.86 | 25.36 | 25.54 | 25.52 | qfq | 6,549,621 | 170,649,819 | -4.02% |
| 2025-01-03 | 29.38 | 29.60 | 26.50 | 26.61 | 26.58 | qfq | 12,172,840 | 338,122,854 | -10.25% |
| 2025-01-02 | 30.11 | 31.13 | 29.10 | 29.65 | 29.62 | qfq | 13,628,096 | 408,088,766 | -5.63% |
| 2024-12-31 | 30.30 | 32.90 | 30.13 | 31.42 | 31.39 | qfq | 20,020,970 | 630,058,044 | 6.98% |
| 2024-12-30 | 29.00 | 29.66 | 28.40 | 29.37 | 29.34 | qfq | 4,810,150 | 140,444,850 | 1.38% |
| 2024-12-27 | 29.29 | 29.98 | 28.91 | 28.97 | 28.94 | qfq | 4,467,050 | 131,345,826 | -1.13% |
| 2024-12-26 | 29.18 | 29.70 | 29.18 | 29.30 | 29.27 | qfq | 3,806,400 | 112,057,423 | 0.69% |
| 2024-12-25 | 29.90 | 29.98 | 28.88 | 29.10 | 29.07 | qfq | 4,144,127 | 121,037,790 | -2.77% |
| 2024-12-24 | 30.27 | 30.49 | 29.51 | 29.93 | 29.90 | qfq | 4,910,150 | 146,719,287 | -0.60% |
| 2024-12-23 | 31.80 | 31.92 | 29.91 | 30.11 | 30.08 | qfq | 6,524,793 | 200,230,220 | -5.79% |
| 2024-12-20 | 31.14 | 32.37 | 31.06 | 31.96 | 31.93 | qfq | 7,132,169 | 227,341,962 | 0.98% |
| 2024-12-19 | 30.45 | 31.89 | 30.45 | 31.65 | 31.62 | qfq | 7,759,352 | 243,515,646 | 1.31% |
| 2024-12-18 | 30.80 | 31.52 | 30.23 | 31.24 | 31.21 | qfq | 6,249,260 | 193,976,048 | 1.96% |
| 2024-12-17 | 31.43 | 31.57 | 30.50 | 30.64 | 30.61 | qfq | 7,440,000 | 230,156,575 | -3.40% |
| 2024-12-16 | 33.01 | 33.20 | 31.42 | 31.72 | 31.69 | qfq | 12,749,106 | 407,463,558 | -5.48% |
| 2024-12-13 | 33.31 | 34.48 | 33.01 | 33.56 | 33.53 | qfq | 15,268,841 | 515,683,357 | -0.68% |
| 2024-12-12 | 33.03 | 33.94 | 32.50 | 33.79 | 33.76 | qfq | 11,838,448 | 396,558,262 | 0.66% |
| 2024-12-11 | 33.80 | 34.61 | 32.91 | 33.57 | 33.54 | qfq | 13,322,600 | 445,904,420 | -2.27% |
| 2024-12-10 | 33.48 | 35.17 | 32.50 | 34.35 | 34.32 | qfq | 21,635,985 | 731,136,299 | 6.31% |
| 2024-12-09 | 33.02 | 33.50 | 31.80 | 32.31 | 32.28 | qfq | 10,899,991 | 354,332,481 | -1.46% |
| 2024-12-06 | 32.55 | 33.65 | 32.30 | 32.79 | 32.76 | qfq | 14,722,643 | 485,505,188 | 0.68% |
| 2024-12-05 | 31.82 | 33.18 | 31.82 | 32.57 | 32.54 | qfq | 14,053,566 | 458,373,974 | 2.10% |
| 2024-12-04 | 32.50 | 33.49 | 31.70 | 31.90 | 31.87 | qfq | 16,688,206 | 541,364,744 | -3.92% |
| 2024-12-03 | 33.77 | 33.99 | 32.50 | 33.20 | 33.17 | qfq | 23,308,961 | 769,699,287 | -4.21% |
| 2024-12-02 | 34.35 | 36.91 | 33.51 | 34.66 | 34.63 | qfq | 38,514,594 | 1,355,451,823 | 0.93% |
| 2024-11-29 | 29.22 | 34.34 | 29.22 | 34.34 | 34.31 | qfq | 24,922,527 | 824,943,965 | 19.99% |
| 2024-11-28 | 28.61 | 30.47 | 28.30 | 28.62 | 28.59 | qfq | 11,305,803 | 331,932,004 | 2.84% |
| 2024-11-27 | 26.72 | 27.92 | 26.13 | 27.83 | 27.80 | qfq | 4,743,050 | 127,663,881 | 3.50% |
| 2024-11-26 | 27.59 | 28.09 | 26.81 | 26.89 | 26.86 | qfq | 3,849,811 | 105,204,054 | -2.57% |
| 2024-11-25 | 27.67 | 28.21 | 26.67 | 27.60 | 27.57 | qfq | 4,250,565 | 115,501,864 | 1.21% |
| 2024-11-22 | 28.30 | 29.26 | 27.25 | 27.27 | 27.24 | qfq | 5,909,400 | 167,583,826 | -4.52% |
| 2024-11-21 | 28.43 | 28.78 | 28.18 | 28.56 | 28.53 | qfq | 4,215,870 | 120,059,828 | 0.18% |
| 2024-11-20 | 27.81 | 29.05 | 27.68 | 28.51 | 28.48 | qfq | 4,866,250 | 137,811,109 | 2.08% |
| 2024-11-19 | 27.70 | 27.94 | 26.97 | 27.93 | 27.90 | qfq | 4,795,744 | 131,592,244 | 1.86% |
| 2024-11-18 | 29.08 | 29.37 | 27.09 | 27.42 | 27.39 | qfq | 7,427,150 | 205,270,965 | -5.90% |
| 2024-11-15 | 29.82 | 30.86 | 29.07 | 29.14 | 29.11 | qfq | 6,720,119 | 202,054,670 | -2.44% |
| 2024-11-14 | 30.22 | 31.16 | 29.77 | 29.87 | 29.84 | qfq | 6,994,875 | 212,998,091 | -2.07% |
| 2024-11-13 | 30.61 | 31.07 | 29.84 | 30.50 | 30.47 | qfq | 6,294,950 | 191,210,545 | -1.26% |
| 2024-11-12 | 31.95 | 32.45 | 30.33 | 30.89 | 30.86 | qfq | 10,208,253 | 319,647,418 | -1.25% |
| 2024-11-11 | 29.99 | 31.68 | 29.96 | 31.28 | 31.25 | qfq | 10,807,953 | 336,266,015 | 4.16% |
| 2024-11-08 | 30.53 | 31.39 | 29.97 | 30.03 | 30.00 | qfq | 8,901,206 | 272,411,020 | -0.63% |
| 2024-11-07 | 29.50 | 30.50 | 29.08 | 30.22 | 30.19 | qfq | 8,270,487 | 247,963,762 | 2.27% |
| 2024-11-06 | 29.56 | 30.45 | 29.32 | 29.55 | 29.52 | qfq | 9,600,970 | 287,035,646 | -0.61% |
| 2024-11-05 | 28.20 | 30.59 | 28.12 | 29.73 | 29.70 | qfq | 10,156,048 | 298,101,246 | 5.13% |
| 2024-11-04 | 27.97 | 28.30 | 27.33 | 28.28 | 28.25 | qfq | 5,574,069 | 155,966,381 | 1.80% |
| 2024-11-01 | 30.75 | 30.77 | 27.66 | 27.78 | 27.75 | qfq | 12,455,678 | 357,931,955 | -9.13% |
| 2024-10-31 | 31.00 | 31.99 | 30.35 | 30.57 | 30.54 | qfq | 15,151,610 | 469,424,196 | -4.11% |
| 2024-10-30 | 29.50 | 32.92 | 28.81 | 31.88 | 31.85 | qfq | 20,824,563 | 630,864,213 | 4.11% |
| 2024-10-29 | 29.05 | 33.88 | 28.60 | 30.62 | 30.59 | qfq | 19,699,108 | 608,990,791 | 5.12% |
| 2024-10-28 | 28.43 | 29.19 | 28.30 | 29.13 | 29.10 | qfq | 5,536,254 | 159,662,666 | 2.25% |
| 2024-10-25 | 28.42 | 28.96 | 28.38 | 28.49 | 28.46 | qfq | 5,437,500 | 155,610,445 | -0.66% |
| 2024-10-24 | 29.00 | 29.26 | 28.26 | 28.68 | 28.65 | qfq | 6,689,418 | 192,082,214 | 0.74% |
| 2024-10-23 | 28.57 | 29.37 | 28.22 | 28.47 | 28.44 | qfq | 7,371,381 | 212,494,233 | -0.35% |
| 2024-10-22 | 29.72 | 29.72 | 28.40 | 28.57 | 28.54 | qfq | 8,739,679 | 252,913,168 | -4.54% |
| 2024-10-21 | 29.02 | 30.28 | 28.92 | 29.93 | 29.90 | qfq | 11,070,942 | 328,343,031 | 3.49% |
| 2024-10-18 | 27.34 | 29.79 | 27.34 | 28.92 | 28.89 | qfq | 11,529,512 | 330,179,407 | 3.18% |
| 2024-10-17 | 28.96 | 29.29 | 27.92 | 28.03 | 28.00 | qfq | 9,747,625 | 279,005,438 | 0.86% |
| 2024-10-16 | 26.63 | 28.30 | 26.60 | 27.79 | 27.76 | qfq | 7,395,438 | 203,708,718 | 2.06% |
| 2024-10-15 | 27.58 | 28.86 | 27.20 | 27.23 | 27.20 | qfq | 9,599,350 | 269,432,605 | -2.85% |
| 2024-10-14 | 27.26 | 28.03 | 25.98 | 28.03 | 28.00 | qfq | 9,296,750 | 252,018,019 | 4.79% |
| 2024-10-11 | 27.97 | 28.48 | 26.10 | 26.75 | 26.72 | qfq | 10,334,079 | 279,627,446 | -5.31% |
| 2024-10-10 | 29.80 | 30.88 | 28.10 | 28.25 | 28.22 | qfq | 12,398,508 | 361,943,194 | 0.00% |
| 2024-10-09 | 30.12 | 31.51 | 28.23 | 28.25 | 28.22 | qfq | 19,451,735 | 584,358,160 | -14.26% |
| 2024-10-08 | 32.50 | 32.95 | 28.94 | 32.95 | 32.92 | qfq | 23,285,741 | 732,382,980 | 19.99% |
| 2024-09-30 | 24.60 | 27.88 | 24.26 | 27.46 | 27.43 | qfq | 19,849,837 | 515,292,316 | 17.05% |
| 2024-09-27 | 21.68 | 23.66 | 21.60 | 23.46 | 23.44 | qfq | 14,672,795 | 332,583,084 | 8.81% |
| 2024-09-26 | 20.96 | 21.59 | 20.80 | 21.56 | 21.54 | qfq | 8,516,350 | 181,470,798 | 1.51% |
| 2024-09-25 | 20.99 | 21.96 | 20.84 | 21.24 | 21.22 | qfq | 11,876,000 | 253,778,364 | 1.48% |
| 2024-09-24 | 20.28 | 20.93 | 19.92 | 20.93 | 20.91 | qfq | 8,657,650 | 177,562,857 | 2.85% |
| 2024-09-23 | 20.27 | 20.50 | 20.00 | 20.35 | 20.33 | qfq | 4,958,300 | 100,600,922 | 0.74% |
| 2024-09-20 | 19.99 | 20.48 | 19.89 | 20.20 | 20.18 | qfq | 7,022,175 | 142,245,411 | 0.90% |
| 2024-09-19 | 19.21 | 20.08 | 19.12 | 20.02 | 20.00 | qfq | 6,360,850 | 125,025,220 | 5.09% |
| 2024-09-18 | 18.97 | 19.43 | 18.68 | 19.05 | 19.03 | qfq | 2,919,300 | 55,387,304 | 0.37% |
| 2024-09-13 | 19.61 | 19.67 | 18.95 | 18.98 | 18.96 | qfq | 3,416,250 | 65,606,036 | -3.06% |
| 2024-09-12 | 19.27 | 19.87 | 19.23 | 19.58 | 19.56 | qfq | 4,853,150 | 94,948,285 | 1.61% |
| 2024-09-11 | 19.45 | 19.54 | 19.12 | 19.27 | 19.25 | qfq | 3,002,600 | 57,943,225 | -1.43% |
| 2024-09-10 | 19.17 | 19.63 | 18.82 | 19.55 | 19.53 | qfq | 4,940,844 | 94,925,821 | 1.51% |
| 2024-09-09 | 19.42 | 19.69 | 19.09 | 19.26 | 19.24 | qfq | 7,029,718 | 135,845,088 | -4.79% |
| 2024-09-06 | 19.55 | 21.38 | 19.36 | 20.23 | 20.21 | qfq | 10,498,310 | 213,152,570 | 3.21% |
| 2024-09-05 | 19.08 | 20.19 | 19.07 | 19.60 | 19.58 | qfq | 8,867,338 | 174,107,641 | 4.09% |
| 2024-09-04 | 19.03 | 19.16 | 18.81 | 18.83 | 18.81 | qfq | 1,896,600 | 36,024,241 | -1.77% |
| 2024-09-03 | 18.86 | 19.24 | 18.70 | 19.17 | 19.15 | qfq | 2,682,650 | 50,995,765 | 1.91% |
| 2024-09-02 | 19.30 | 19.48 | 18.79 | 18.81 | 18.79 | qfq | 2,634,700 | 50,311,173 | -2.84% |
| 2024-08-30 | 18.78 | 19.61 | 18.72 | 19.36 | 19.34 | qfq | 3,832,351 | 74,156,641 | 3.09% |
| 2024-08-29 | 18.60 | 18.96 | 18.51 | 18.78 | 18.76 | qfq | 1,744,950 | 32,824,564 | 0.37% |
| 2024-08-28 | 18.50 | 18.88 | 18.35 | 18.71 | 18.69 | qfq | 1,693,951 | 31,587,518 | -0.11% |
| 2024-08-27 | 19.02 | 19.16 | 18.61 | 18.73 | 18.71 | qfq | 2,303,500 | 43,291,804 | -1.99% |
| 2024-08-26 | 19.19 | 19.27 | 18.78 | 19.11 | 19.09 | qfq | 2,386,450 | 45,484,634 | -0.36% |
| 2024-08-23 | 18.63 | 19.37 | 18.63 | 19.18 | 19.16 | qfq | 3,396,321 | 64,949,953 | 2.02% |
| 2024-08-22 | 19.43 | 19.49 | 18.70 | 18.80 | 18.78 | qfq | 2,944,206 | 55,967,287 | -2.29% |
| 2024-08-21 | 19.35 | 19.66 | 19.16 | 19.24 | 19.22 | qfq | 2,425,750 | 47,030,639 | -0.57% |
| 2024-08-20 | 20.03 | 20.20 | 19.31 | 19.35 | 19.33 | qfq | 4,286,738 | 83,768,115 | -4.07% |
| 2024-08-19 | 19.90 | 20.70 | 19.90 | 20.17 | 20.15 | qfq | 5,700,318 | 115,719,198 | 1.46% |
| 2024-08-16 | 19.90 | 20.36 | 19.84 | 19.88 | 19.86 | qfq | 3,416,850 | 68,390,331 | -0.45% |
| 2024-08-15 | 19.60 | 20.15 | 19.33 | 19.97 | 19.95 | qfq | 2,902,273 | 57,715,489 | 1.73% |
| 2024-08-14 | 19.70 | 19.85 | 19.62 | 19.63 | 19.61 | qfq | 1,657,569 | 32,700,083 | -0.41% |
| 2024-08-13 | 19.49 | 19.74 | 19.35 | 19.71 | 19.69 | qfq | 2,149,042 | 42,004,546 | 1.34% |
| 2024-08-12 | 19.88 | 19.88 | 19.36 | 19.45 | 19.43 | qfq | 2,426,119 | 47,354,699 | -2.36% |
| 2024-08-09 | 20.23 | 20.50 | 19.89 | 19.92 | 19.90 | qfq | 2,552,573 | 51,368,948 | -1.43% |
| 2024-08-08 | 20.55 | 20.60 | 19.84 | 20.21 | 20.19 | qfq | 3,280,300 | 66,121,061 | -1.94% |
| 2024-08-07 | 20.78 | 21.12 | 20.55 | 20.61 | 20.59 | qfq | 3,210,417 | 66,682,930 | -0.43% |
| 2024-08-06 | 20.67 | 20.98 | 20.32 | 20.70 | 20.68 | qfq | 3,647,911 | 75,110,313 | 1.27% |
| 2024-08-05 | 21.10 | 21.62 | 20.40 | 20.44 | 20.42 | qfq | 5,073,850 | 106,303,958 | -4.75% |
| 2024-08-02 | 21.97 | 22.13 | 21.40 | 21.46 | 21.44 | qfq | 5,500,800 | 119,704,743 | -3.16% |
| 2024-08-01 | 21.95 | 22.33 | 21.88 | 22.16 | 22.14 | qfq | 7,960,550 | 175,939,367 | 0.54% |
| 2024-07-31 | 21.47 | 22.08 | 21.20 | 22.04 | 22.02 | qfq | 9,206,450 | 200,186,224 | 3.18% |
| 2024-07-30 | 21.77 | 22.05 | 21.22 | 21.36 | 21.34 | qfq | 11,524,338 | 248,189,021 | -3.13% |
| 2024-07-29 | 20.36 | 23.23 | 20.14 | 22.05 | 22.03 | qfq | 16,879,494 | 363,401,944 | 10.42% |
| 2024-07-26 | 19.86 | 20.20 | 19.66 | 19.97 | 19.95 | qfq | 3,404,800 | 67,899,215 | 0.55% |
| 2024-07-25 | 20.00 | 20.41 | 19.79 | 19.86 | 19.84 | qfq | 4,133,400 | 82,791,745 | -1.63% |
| 2024-07-24 | 20.60 | 20.83 | 20.13 | 20.19 | 20.17 | qfq | 4,718,850 | 96,256,770 | -2.93% |
| 2024-07-23 | 21.29 | 21.48 | 20.77 | 20.80 | 20.78 | qfq | 6,234,275 | 131,263,664 | -2.44% |
| 2024-07-22 | 21.69 | 21.80 | 21.10 | 21.32 | 21.30 | qfq | 7,945,400 | 170,182,833 | 0.24% |
| 2024-07-19 | 20.38 | 21.56 | 20.38 | 21.27 | 21.25 | qfq | 8,383,200 | 177,761,987 | 3.00% |
| 2024-07-18 | 20.61 | 20.75 | 19.85 | 20.65 | 20.63 | qfq | 6,161,300 | 124,992,104 | 0.24% |
| 2024-07-17 | 21.40 | 21.41 | 20.60 | 20.60 | 20.58 | qfq | 6,204,750 | 129,625,731 | -3.83% |
| 2024-07-16 | 21.31 | 21.46 | 20.80 | 21.42 | 21.40 | qfq | 6,457,550 | 136,782,888 | 0.42% |
| 2024-07-15 | 21.56 | 22.15 | 21.33 | 21.33 | 21.31 | qfq | 8,191,900 | 177,257,486 | -2.78% |
| 2024-07-12 | 22.08 | 22.70 | 21.85 | 21.94 | 21.92 | qfq | 10,046,300 | 223,143,048 | -1.30% |
| 2024-07-11 | 22.40 | 22.55 | 21.79 | 22.23 | 22.21 | qfq | 11,807,800 | 262,254,764 | 0.59% |
| 2024-07-10 | 21.66 | 22.88 | 21.45 | 22.10 | 22.08 | qfq | 13,844,400 | 308,481,664 | 0.96% |
| 2024-07-09 | 21.64 | 22.28 | 20.91 | 21.89 | 21.87 | qfq | 15,289,266 | 329,379,545 | -0.64% |
| 2024-07-08 | 23.70 | 23.80 | 21.93 | 22.03 | 22.01 | qfq | 21,751,325 | 491,607,252 | -9.71% |
| 2024-07-05 | 25.00 | 26.92 | 24.20 | 24.40 | 24.38 | qfq | 27,601,232 | 702,840,571 | -1.49% |
| 2024-07-04 | 23.82 | 25.58 | 23.48 | 24.77 | 24.75 | qfq | 24,284,491 | 599,186,499 | -4.66% |
| 2024-07-03 | 23.12 | 27.50 | 22.70 | 25.98 | 25.95 | qfq | 35,723,198 | 880,798,651 | 9.16% |
| 2024-07-02 | 20.80 | 23.80 | 20.60 | 23.80 | 23.78 | qfq | 28,552,868 | 644,512,490 | 20.02% |
| 2024-07-01 | 19.24 | 19.85 | 19.13 | 19.83 | 19.81 | qfq | 6,129,838 | 120,555,812 | 1.69% |
| 2024-06-28 | 19.83 | 20.12 | 19.39 | 19.50 | 19.48 | qfq | 8,952,882 | 176,992,383 | -4.22% |
| 2024-06-27 | 20.88 | 20.95 | 19.95 | 20.36 | 20.34 | qfq | 12,727,921 | 259,591,312 | -5.65% |
| 2024-06-26 | 22.00 | 22.73 | 20.60 | 21.58 | 21.56 | qfq | 18,596,317 | 404,521,094 | 5.27% |
| 2024-06-25 | 18.53 | 21.18 | 17.75 | 20.50 | 20.48 | qfq | 14,931,805 | 287,294,754 | 9.74% |
| 2024-06-24 | 18.90 | 19.10 | 18.12 | 18.68 | 18.66 | qfq | 4,018,332 | 74,584,947 | -2.30% |
| 2024-06-21 | 19.57 | 19.57 | 18.81 | 19.12 | 19.10 | qfq | 3,000,122 | 57,242,923 | -0.31% |
| 2024-06-20 | 19.75 | 20.08 | 19.12 | 19.18 | 19.16 | qfq | 5,690,460 | 111,078,600 | -4.24% |
| 2024-06-19 | 19.10 | 20.68 | 19.10 | 20.03 | 20.01 | qfq | 9,246,282 | 183,878,192 | 5.20% |
| 2024-06-18 | 18.35 | 19.25 | 18.30 | 19.04 | 19.02 | qfq | 3,461,367 | 65,241,957 | 3.48% |
| 2024-06-17 | 18.66 | 18.70 | 18.30 | 18.40 | 18.38 | qfq | 2,043,700 | 37,760,050 | 0.22% |
| 2024-06-14 | 18.15 | 18.50 | 17.93 | 18.36 | 18.34 | qfq | 1,829,291 | 33,272,305 | 0.93% |
| 2024-06-13 | 18.32 | 18.70 | 18.16 | 18.19 | 18.17 | qfq | 2,030,900 | 37,330,643 | -0.16% |
| 2024-06-12 | 18.23 | 18.48 | 18.15 | 18.22 | 18.20 | qfq | 1,655,941 | 30,354,141 | -0.05% |
| 2024-06-11 | 17.57 | 18.28 | 17.32 | 18.23 | 18.21 | qfq | 2,163,867 | 38,827,161 | 3.58% |
| 2024-06-07 | 17.60 | 17.87 | 17.31 | 17.60 | 17.58 | qfq | 1,570,063 | 27,638,033 | 0.86% |
| 2024-06-06 | 18.33 | 18.51 | 17.30 | 17.45 | 17.43 | qfq | 3,313,900 | 58,763,701 | -4.96% |
| 2024-06-05 | 18.35 | 18.81 | 18.15 | 18.36 | 18.34 | qfq | 2,082,925 | 38,523,645 | 0.16% |
| 2024-06-04 | 18.61 | 18.90 | 18.12 | 18.33 | 18.31 | qfq | 2,571,130 | 47,269,217 | -2.50% |
| 2024-06-03 | 19.25 | 20.07 | 18.71 | 18.80 | 18.78 | qfq | 4,464,575 | 86,857,122 | -1.26% |
| 2024-05-31 | 18.35 | 19.09 | 18.35 | 19.04 | 19.02 | qfq | 2,337,350 | 44,041,514 | 3.25% |
| 2024-05-30 | 18.34 | 18.59 | 18.03 | 18.44 | 18.42 | qfq | 1,270,650 | 23,332,750 | 0.44% |
| 2024-05-29 | 18.21 | 18.66 | 18.21 | 18.36 | 18.34 | qfq | 1,192,188 | 21,996,983 | -0.33% |
| 2024-05-28 | 18.67 | 18.83 | 18.28 | 18.42 | 18.40 | qfq | 1,291,200 | 23,999,359 | -1.34% |
| 2024-05-27 | 18.59 | 18.88 | 18.25 | 18.67 | 18.65 | qfq | 1,702,287 | 31,417,294 | 0.38% |
| 2024-05-24 | 18.96 | 19.12 | 18.55 | 18.60 | 18.58 | qfq | 1,902,594 | 35,645,550 | -1.95% |
| 2024-05-23 | 19.40 | 19.60 | 18.93 | 18.97 | 18.95 | qfq | 2,384,869 | 45,690,449 | -2.62% |
| 2024-05-22 | 19.70 | 19.78 | 19.35 | 19.48 | 19.46 | qfq | 2,277,338 | 44,400,185 | -1.07% |
| 2024-05-21 | 19.88 | 20.31 | 19.67 | 19.69 | 19.67 | qfq | 3,168,750 | 63,299,977 | -0.66% |
| 2024-05-20 | 19.61 | 20.04 | 19.38 | 19.82 | 19.80 | qfq | 2,596,650 | 51,245,845 | 0.41% |
| 2024-05-17 | 19.36 | 19.95 | 19.26 | 19.74 | 19.72 | qfq | 2,471,600 | 48,610,107 | 1.86% |
| 2024-05-16 | 19.40 | 19.65 | 19.26 | 19.38 | 19.36 | qfq | 2,319,782 | 45,099,105 | -0.21% |
| 2024-05-15 | 20.04 | 20.07 | 19.26 | 19.42 | 19.40 | qfq | 4,526,746 | 88,318,554 | -5.13% |
| 2024-05-14 | 19.22 | 20.59 | 19.10 | 20.47 | 20.45 | qfq | 5,386,839 | 107,219,645 | 7.45% |
| 2024-05-13 | 19.50 | 19.85 | 18.90 | 19.05 | 19.03 | qfq | 2,208,150 | 42,218,108 | -3.64% |
| 2024-05-10 | 20.20 | 20.34 | 19.62 | 19.77 | 19.75 | qfq | 1,705,550 | 33,846,724 | -1.93% |
| 2024-05-09 | 20.35 | 20.35 | 20.03 | 20.16 | 20.14 | qfq | 1,323,200 | 26,668,605 | 0.45% |
| 2024-05-08 | 20.71 | 20.71 | 20.02 | 20.07 | 20.05 | qfq | 1,552,237 | 31,392,420 | -3.09% |
| 2024-05-07 | 20.62 | 20.79 | 20.41 | 20.71 | 20.69 | qfq | 1,782,413 | 36,761,589 | 0.58% |
| 2024-05-06 | 20.85 | 21.37 | 20.50 | 20.59 | 20.57 | qfq | 2,701,713 | 56,183,298 | -0.91% |
| 2024-04-30 | 20.99 | 21.20 | 20.49 | 20.78 | 20.76 | qfq | 2,776,397 | 57,820,475 | 0.00% |
| 2024-04-29 | 20.29 | 21.37 | 20.29 | 20.78 | 20.76 | qfq | 3,961,397 | 82,445,093 | 2.97% |
| 2024-04-26 | 19.30 | 20.40 | 19.00 | 20.18 | 20.16 | qfq | 3,525,412 | 70,016,853 | 4.78% |
| 2024-04-25 | 19.49 | 19.60 | 19.16 | 19.26 | 19.24 | qfq | 2,604,688 | 50,433,270 | -2.63% |
| 2024-04-24 | 19.00 | 19.80 | 19.00 | 19.78 | 19.76 | qfq | 2,650,280 | 51,897,884 | 4.11% |
| 2024-04-23 | 18.66 | 19.27 | 18.65 | 19.00 | 18.98 | qfq | 2,481,150 | 47,146,036 | 1.88% |
| 2024-04-22 | 18.22 | 19.00 | 17.77 | 18.65 | 18.63 | qfq | 2,477,200 | 45,989,636 | 1.69% |
| 2024-04-19 | 19.20 | 19.20 | 18.23 | 18.34 | 18.32 | qfq | 1,941,550 | 35,873,584 | -2.39% |
| 2024-04-18 | 19.10 | 19.27 | 18.54 | 18.79 | 18.77 | qfq | 2,403,350 | 45,474,719 | -0.95% |
| 2024-04-17 | 17.76 | 18.98 | 17.76 | 18.97 | 18.95 | qfq | 3,067,630 | 57,110,601 | 7.72% |
| 2024-04-16 | 18.85 | 19.09 | 17.59 | 17.61 | 17.59 | qfq | 3,152,750 | 57,126,502 | -7.07% |
| 2024-04-15 | 19.74 | 19.88 | 18.65 | 18.95 | 18.93 | qfq | 2,569,095 | 49,191,293 | -3.56% |
| 2024-04-12 | 20.14 | 20.35 | 19.63 | 19.65 | 19.63 | qfq | 2,059,550 | 40,861,293 | -2.48% |
| 2024-04-11 | 19.90 | 20.51 | 19.90 | 20.15 | 20.13 | qfq | 1,802,950 | 36,564,029 | -0.05% |
| 2024-04-10 | 20.72 | 20.72 | 19.94 | 20.16 | 20.14 | qfq | 2,052,898 | 41,507,530 | -2.98% |
| 2024-04-09 | 20.69 | 20.90 | 20.53 | 20.78 | 20.76 | qfq | 1,570,810 | 32,559,653 | 1.12% |
| 2024-04-08 | 21.19 | 21.26 | 20.54 | 20.55 | 20.53 | qfq | 2,180,554 | 45,330,906 | -3.70% |
| 2024-04-03 | 21.73 | 21.75 | 21.09 | 21.34 | 21.32 | qfq | 2,170,950 | 46,283,909 | -1.89% |
| 2024-04-02 | 21.95 | 22.14 | 21.49 | 21.75 | 21.73 | qfq | 2,248,123 | 48,791,441 | -1.81% |
| 2024-04-01 | 21.85 | 22.34 | 21.71 | 22.15 | 22.13 | qfq | 2,757,244 | 61,050,745 | 1.23% |
| 2024-03-29 | 21.70 | 21.97 | 21.21 | 21.88 | 21.86 | qfq | 2,742,300 | 59,249,600 | 0.41% |
| 2024-03-28 | 20.99 | 22.08 | 20.62 | 21.79 | 21.77 | qfq | 3,954,000 | 85,368,260 | 5.78% |
| 2024-03-27 | 21.92 | 21.97 | 20.57 | 20.60 | 20.58 | qfq | 3,401,200 | 71,962,889 | -6.15% |
| 2024-03-26 | 22.40 | 22.69 | 21.66 | 21.95 | 21.93 | qfq | 3,490,750 | 77,027,797 | -2.53% |
| 2024-03-25 | 23.50 | 23.68 | 22.50 | 22.52 | 22.50 | qfq | 3,406,450 | 78,883,955 | -4.17% |
| 2024-03-22 | 23.48 | 23.79 | 22.96 | 23.50 | 23.48 | qfq | 4,695,986 | 110,224,815 | 0.09% |
| 2024-03-21 | 23.73 | 23.91 | 23.25 | 23.48 | 23.46 | qfq | 3,423,500 | 80,664,148 | -0.63% |
| 2024-03-20 | 23.30 | 23.78 | 23.18 | 23.63 | 23.61 | qfq | 4,563,750 | 107,552,060 | 1.72% |
| 2024-03-19 | 23.28 | 23.54 | 23.11 | 23.23 | 23.21 | qfq | 3,305,200 | 77,072,213 | -0.09% |
| 2024-03-18 | 22.81 | 23.25 | 22.67 | 23.25 | 23.23 | qfq | 3,046,357 | 70,250,676 | 1.75% |
| 2024-03-15 | 22.70 | 22.86 | 22.36 | 22.85 | 22.83 | qfq | 2,494,045 | 56,473,572 | 0.66% |
| 2024-03-14 | 22.90 | 23.01 | 22.31 | 22.70 | 22.68 | qfq | 3,032,938 | 68,666,796 | -1.39% |
| 2024-03-13 | 22.67 | 23.24 | 22.58 | 23.02 | 23.00 | qfq | 3,675,550 | 84,630,638 | 1.59% |
| 2024-03-12 | 22.42 | 22.79 | 22.25 | 22.66 | 22.64 | qfq | 2,956,400 | 66,660,387 | 1.16% |
| 2024-03-11 | 22.03 | 22.40 | 21.80 | 22.40 | 22.38 | qfq | 2,560,533 | 56,713,895 | 1.04% |
| 2024-03-08 | 21.89 | 22.27 | 21.75 | 22.17 | 22.15 | qfq | 1,960,100 | 43,120,435 | 0.86% |
| 2024-03-07 | 22.69 | 22.87 | 21.96 | 21.98 | 21.96 | qfq | 3,601,865 | 80,591,299 | -3.17% |
| 2024-03-06 | 22.69 | 23.38 | 22.16 | 22.70 | 22.68 | qfq | 4,359,717 | 99,592,367 | 0.00% |
| 2024-03-05 | 22.71 | 22.99 | 22.49 | 22.70 | 22.68 | qfq | 2,935,529 | 66,837,531 | -1.30% |
| 2024-03-04 | 23.25 | 23.37 | 22.46 | 23.00 | 22.98 | qfq | 3,424,588 | 78,363,031 | -0.56% |
| 2024-03-01 | 22.20 | 23.25 | 22.09 | 23.13 | 23.11 | qfq | 4,631,190 | 105,336,186 | 4.14% |
| 2024-02-29 | 21.31 | 22.32 | 21.30 | 22.21 | 22.19 | qfq | 3,577,407 | 78,708,014 | 4.27% |
| 2024-02-28 | 22.84 | 23.42 | 21.30 | 21.30 | 21.28 | qfq | 5,763,343 | 129,716,436 | -6.86% |
| 2024-02-27 | 21.94 | 22.87 | 21.81 | 22.87 | 22.85 | qfq | 4,643,928 | 104,468,951 | 4.19% |
| 2024-02-26 | 21.94 | 22.30 | 21.70 | 21.95 | 21.93 | qfq | 3,910,096 | 85,935,882 | -0.63% |
| 2024-02-23 | 21.77 | 22.16 | 21.40 | 22.09 | 22.07 | qfq | 4,946,031 | 107,940,027 | 2.03% |
| 2024-02-22 | 20.70 | 22.10 | 20.70 | 21.65 | 21.63 | qfq | 5,283,643 | 114,366,995 | 5.25% |
| 2024-02-21 | 20.35 | 21.20 | 20.26 | 20.57 | 20.55 | qfq | 3,388,608 | 70,518,796 | 0.15% |
| 2024-02-20 | 20.29 | 20.62 | 19.90 | 20.54 | 20.52 | qfq | 2,961,038 | 60,033,969 | 0.20% |
| 2024-02-19 | 20.63 | 20.88 | 20.10 | 20.50 | 20.48 | qfq | 4,422,546 | 90,441,663 | 1.99% |
| 2024-02-08 | 18.54 | 20.84 | 18.54 | 20.10 | 20.08 | qfq | 5,633,124 | 113,457,576 | 8.41% |
| 2024-02-07 | 17.97 | 18.62 | 17.71 | 18.54 | 18.52 | qfq | 4,164,972 | 76,494,841 | 4.16% |
| 2024-02-06 | 16.54 | 18.28 | 15.87 | 17.80 | 17.78 | qfq | 4,809,784 | 82,374,377 | 6.65% |
| 2024-02-05 | 18.49 | 18.49 | 15.97 | 16.69 | 16.67 | qfq | 4,992,643 | 84,603,848 | -10.17% |
| 2024-02-02 | 19.61 | 20.01 | 17.75 | 18.58 | 18.56 | qfq | 3,599,274 | 67,752,258 | -5.59% |
| 2024-02-01 | 20.00 | 20.47 | 19.35 | 19.68 | 19.66 | qfq | 3,082,193 | 61,308,725 | -3.05% |
| 2024-01-31 | 21.22 | 21.68 | 20.19 | 20.30 | 20.28 | qfq | 3,027,841 | 63,187,928 | -3.65% |
| 2024-01-30 | 22.06 | 22.07 | 21.00 | 21.07 | 21.05 | qfq | 2,674,198 | 57,500,945 | -4.57% |
| 2024-01-29 | 23.00 | 23.40 | 22.07 | 22.08 | 22.06 | qfq | 5,081,550 | 114,944,049 | -5.64% |
| 2024-01-26 | 22.38 | 24.51 | 22.03 | 23.40 | 23.38 | qfq | 7,147,926 | 165,534,512 | 5.79% |
| 2024-01-25 | 21.45 | 22.15 | 21.01 | 22.12 | 22.10 | qfq | 2,515,622 | 54,790,824 | 4.44% |
| 2024-01-24 | 20.85 | 21.38 | 20.25 | 21.18 | 21.16 | qfq | 1,871,606 | 39,003,787 | 1.78% |
| 2024-01-23 | 20.40 | 20.94 | 20.00 | 20.81 | 20.79 | qfq | 2,523,195 | 51,859,982 | 1.91% |
| 2024-01-22 | 21.87 | 22.10 | 20.31 | 20.42 | 20.40 | qfq | 2,810,276 | 59,574,835 | -7.27% |
| 2024-01-19 | 22.49 | 22.62 | 22.02 | 22.02 | 22.00 | qfq | 1,437,886 | 31,989,123 | -2.44% |
| 2024-01-18 | 22.53 | 22.87 | 21.81 | 22.57 | 22.55 | qfq | 2,150,967 | 47,793,749 | -0.49% |
| 2024-01-17 | 23.30 | 23.43 | 22.66 | 22.68 | 22.66 | qfq | 1,126,018 | 25,903,658 | -2.66% |
| 2024-01-16 | 23.51 | 23.65 | 22.44 | 23.30 | 23.28 | qfq | 1,744,687 | 40,318,388 | -0.89% |
| 2024-01-15 | 23.54 | 23.73 | 23.31 | 23.51 | 23.49 | qfq | 1,137,981 | 26,746,205 | -0.63% |
| 2024-01-12 | 23.97 | 24.30 | 23.64 | 23.66 | 23.64 | qfq | 1,575,082 | 37,651,780 | -1.95% |
| 2024-01-11 | 23.30 | 24.26 | 23.17 | 24.13 | 24.11 | qfq | 2,358,505 | 56,297,197 | 3.96% |
| 2024-01-10 | 23.96 | 23.96 | 23.16 | 23.21 | 23.19 | qfq | 1,871,200 | 43,792,600 | -3.17% |
| 2024-01-09 | 24.19 | 24.49 | 23.80 | 23.97 | 23.95 | qfq | 1,335,009 | 32,151,129 | -0.62% |
| 2024-01-08 | 24.60 | 24.73 | 24.12 | 24.12 | 24.10 | qfq | 1,404,798 | 34,130,673 | -2.43% |
| 2024-01-05 | 25.35 | 25.56 | 24.62 | 24.72 | 24.70 | qfq | 1,375,150 | 34,318,059 | -2.10% |
| 2024-01-04 | 25.27 | 25.50 | 24.94 | 25.25 | 25.23 | qfq | 1,334,044 | 33,703,513 | -0.08% |
| 2024-01-03 | 25.38 | 25.64 | 25.07 | 25.27 | 25.25 | qfq | 1,178,150 | 29,877,379 | -0.98% |
| 2024-01-02 | 25.87 | 25.90 | 25.48 | 25.52 | 25.50 | qfq | 1,558,763 | 40,001,278 | -1.31% |
| 2023-12-29 | 25.40 | 25.86 | 25.31 | 25.86 | 25.83 | qfq | 1,656,398 | 42,560,521 | 1.61% |
| 2023-12-28 | 25.00 | 25.58 | 24.70 | 25.45 | 25.43 | qfq | 1,832,865 | 46,259,355 | 1.80% |
| 2023-12-27 | 24.82 | 25.20 | 24.80 | 25.00 | 24.98 | qfq | 1,208,700 | 30,219,185 | 0.73% |
| 2023-12-26 | 25.27 | 25.27 | 24.67 | 24.82 | 24.80 | qfq | 1,634,464 | 40,627,254 | -1.97% |
| 2023-12-25 | 25.52 | 25.86 | 25.25 | 25.32 | 25.30 | qfq | 1,394,400 | 35,452,773 | -0.55% |
| 2023-12-22 | 26.15 | 26.15 | 25.44 | 25.46 | 25.44 | qfq | 1,984,475 | 50,998,044 | -2.45% |
| 2023-12-21 | 25.96 | 26.30 | 25.57 | 26.10 | 26.07 | qfq | 1,931,050 | 50,106,754 | 0.23% |
| 2023-12-20 | 26.91 | 27.10 | 26.02 | 26.04 | 26.01 | qfq | 1,942,650 | 51,291,732 | -3.30% |
| 2023-12-19 | 26.87 | 27.10 | 26.58 | 26.93 | 26.90 | qfq | 1,311,882 | 35,261,409 | 0.67% |
| 2023-12-18 | 27.17 | 27.57 | 26.74 | 26.75 | 26.72 | qfq | 1,732,050 | 46,861,869 | -1.65% |
| 2023-12-15 | 27.61 | 27.77 | 27.03 | 27.20 | 27.17 | qfq | 1,675,050 | 45,722,934 | -0.84% |
| 2023-12-14 | 27.87 | 28.10 | 27.41 | 27.43 | 27.40 | qfq | 1,668,417 | 46,306,160 | -0.90% |
| 2023-12-13 | 28.21 | 28.21 | 27.67 | 27.68 | 27.65 | qfq | 1,642,650 | 45,962,787 | -1.84% |
| 2023-12-12 | 28.00 | 28.37 | 28.00 | 28.20 | 28.17 | qfq | 1,916,950 | 54,060,765 | 0.21% |
| 2023-12-11 | 27.68 | 28.17 | 27.36 | 28.14 | 28.11 | qfq | 2,417,250 | 67,184,683 | 1.30% |
| 2023-12-08 | 27.90 | 28.20 | 27.56 | 27.78 | 27.75 | qfq | 2,692,678 | 75,109,641 | -0.11% |
| 2023-12-07 | 27.29 | 28.10 | 27.28 | 27.81 | 27.78 | qfq | 2,802,595 | 77,703,534 | 2.06% |
| 2023-12-06 | 27.28 | 27.68 | 26.75 | 27.25 | 27.22 | qfq | 1,929,550 | 52,455,334 | -0.11% |
| 2023-12-05 | 28.34 | 28.40 | 27.27 | 27.28 | 27.25 | qfq | 2,842,250 | 78,648,275 | -4.25% |
| 2023-12-04 | 28.05 | 28.69 | 28.00 | 28.49 | 28.46 | qfq | 2,531,100 | 72,112,169 | 0.96% |
| 2023-12-01 | 27.39 | 28.39 | 27.30 | 28.22 | 28.19 | qfq | 3,011,209 | 84,246,703 | 3.14% |
| 2023-11-30 | 27.86 | 28.00 | 27.09 | 27.36 | 27.33 | qfq | 2,486,707 | 68,197,154 | -1.79% |
| 2023-11-29 | 28.17 | 28.38 | 27.81 | 27.86 | 27.83 | qfq | 1,922,957 | 53,906,970 | -1.31% |
| 2023-11-28 | 28.34 | 28.50 | 27.96 | 28.23 | 28.20 | qfq | 2,209,900 | 62,332,127 | -0.21% |
| 2023-11-27 | 27.75 | 29.00 | 27.70 | 28.29 | 28.26 | qfq | 3,268,100 | 92,708,572 | 1.54% |
| 2023-11-24 | 29.29 | 29.50 | 27.80 | 27.86 | 27.83 | qfq | 5,170,150 | 146,686,822 | -4.43% |
| 2023-11-23 | 28.30 | 30.00 | 27.76 | 29.15 | 29.12 | qfq | 7,592,757 | 221,701,786 | 2.46% |
| 2023-11-22 | 28.53 | 29.17 | 28.44 | 28.45 | 28.42 | qfq | 2,604,775 | 74,991,976 | -1.11% |
| 2023-11-21 | 29.15 | 29.32 | 28.68 | 28.77 | 28.74 | qfq | 2,987,710 | 86,638,834 | -1.13% |
| 2023-11-20 | 28.91 | 29.22 | 28.67 | 29.10 | 29.07 | qfq | 2,757,197 | 79,909,995 | 1.04% |
| 2023-11-17 | 28.99 | 29.00 | 28.47 | 28.80 | 28.77 | qfq | 3,213,250 | 92,106,036 | -0.72% |
| 2023-11-16 | 29.23 | 29.43 | 29.00 | 29.01 | 28.98 | qfq | 5,086,470 | 148,501,594 | -2.36% |
| 2023-11-15 | 29.06 | 29.75 | 28.59 | 29.71 | 29.68 | qfq | 7,911,364 | 231,024,930 | 2.38% |
| 2023-11-14 | 28.39 | 29.04 | 28.27 | 29.02 | 28.99 | qfq | 4,080,350 | 117,785,528 | 2.08% |
| 2023-11-13 | 28.03 | 28.50 | 27.80 | 28.43 | 28.40 | qfq | 3,478,104 | 98,486,654 | 2.45% |
| 2023-11-10 | 27.91 | 28.09 | 27.65 | 27.75 | 27.72 | qfq | 1,777,800 | 49,477,506 | -1.46% |
| 2023-11-09 | 28.28 | 28.56 | 27.75 | 28.16 | 28.13 | qfq | 3,127,300 | 87,967,218 | -0.21% |
| 2023-11-08 | 27.82 | 28.65 | 27.81 | 28.22 | 28.19 | qfq | 4,191,364 | 118,462,031 | 1.00% |
| 2023-11-07 | 27.74 | 27.98 | 27.52 | 27.94 | 27.91 | qfq | 3,304,698 | 91,878,455 | 0.72% |
| 2023-11-06 | 27.30 | 27.84 | 27.23 | 27.74 | 27.71 | qfq | 3,120,350 | 86,084,918 | 1.99% |
| 2023-11-03 | 26.90 | 27.51 | 26.90 | 27.20 | 27.17 | qfq | 2,940,800 | 80,206,683 | 0.41% |
| 2023-11-02 | 26.89 | 27.63 | 26.88 | 27.09 | 27.06 | qfq | 2,975,900 | 81,192,403 | 0.59% |
| 2023-11-01 | 27.00 | 27.36 | 26.81 | 26.93 | 26.90 | qfq | 1,814,522 | 49,036,672 | -0.70% |
| 2023-10-31 | 27.27 | 27.68 | 26.90 | 27.12 | 27.09 | qfq | 2,601,500 | 70,679,916 | -1.31% |
| 2023-10-30 | 26.75 | 27.78 | 26.72 | 27.48 | 27.45 | qfq | 3,747,300 | 102,511,954 | 2.65% |
| 2023-10-27 | 26.66 | 26.90 | 26.26 | 26.77 | 26.74 | qfq | 2,639,590 | 70,196,303 | 0.41% |
| 2023-10-26 | 26.33 | 26.78 | 26.20 | 26.66 | 26.63 | qfq | 2,371,997 | 62,995,651 | 0.38% |
| 2023-10-25 | 26.14 | 27.09 | 26.01 | 26.56 | 26.53 | qfq | 4,354,251 | 115,642,206 | -0.93% |
| 2023-10-24 | 25.98 | 27.33 | 25.78 | 26.81 | 26.78 | qfq | 3,697,298 | 98,289,498 | 3.67% |
| 2023-10-23 | 26.70 | 26.99 | 25.70 | 25.86 | 25.83 | qfq | 3,175,987 | 82,988,986 | -4.04% |
| 2023-10-20 | 27.75 | 28.05 | 26.94 | 26.95 | 26.92 | qfq | 2,736,387 | 74,753,032 | -3.54% |
| 2023-10-19 | 28.01 | 28.75 | 27.89 | 27.94 | 27.91 | qfq | 2,687,450 | 76,227,307 | -0.99% |
| 2023-10-18 | 28.32 | 28.43 | 27.56 | 28.22 | 28.19 | qfq | 2,877,550 | 80,417,022 | -0.91% |
| 2023-10-17 | 28.16 | 28.76 | 28.07 | 28.48 | 28.45 | qfq | 3,581,772 | 101,887,247 | 1.61% |
| 2023-10-16 | 28.73 | 28.73 | 27.54 | 28.03 | 28.00 | qfq | 4,061,012 | 113,671,515 | -2.47% |
| 2023-10-13 | 29.90 | 30.02 | 28.31 | 28.74 | 28.71 | qfq | 5,342,024 | 155,197,866 | -4.20% |
| 2023-10-12 | 30.20 | 30.28 | 29.89 | 30.00 | 29.97 | qfq | 2,234,550 | 67,062,947 | -0.50% |
| 2023-10-11 | 30.05 | 30.44 | 29.65 | 30.15 | 30.12 | qfq | 3,442,200 | 103,719,971 | -0.03% |
| 2023-10-10 | 29.40 | 30.36 | 29.40 | 30.16 | 30.13 | qfq | 4,059,977 | 121,911,556 | 2.34% |
| 2023-10-09 | 29.69 | 29.69 | 29.23 | 29.47 | 29.44 | qfq | 2,048,000 | 60,298,337 | -0.74% |
| 2023-09-28 | 29.60 | 29.78 | 29.44 | 29.69 | 29.66 | qfq | 2,406,092 | 71,303,047 | 0.64% |
| 2023-09-27 | 29.66 | 29.93 | 29.42 | 29.50 | 29.47 | qfq | 2,467,840 | 73,342,065 | -0.84% |
| 2023-09-26 | 29.77 | 30.20 | 29.70 | 29.75 | 29.72 | qfq | 2,274,626 | 68,100,555 | -0.87% |
| 2023-09-25 | 30.30 | 30.45 | 29.83 | 30.01 | 29.98 | qfq | 2,637,970 | 79,339,000 | -1.32% |
| 2023-09-22 | 29.69 | 30.45 | 29.58 | 30.41 | 30.38 | qfq | 2,996,860 | 90,377,226 | 1.81% |
| 2023-09-21 | 29.69 | 30.29 | 29.48 | 29.87 | 29.84 | qfq | 2,220,904 | 66,579,702 | 0.27% |
| 2023-09-20 | 30.41 | 30.71 | 29.79 | 29.79 | 29.76 | qfq | 3,199,538 | 96,710,701 | -2.93% |
| 2023-09-19 | 30.14 | 31.10 | 29.65 | 30.69 | 30.66 | qfq | 4,991,202 | 152,203,173 | 1.59% |
| 2023-09-18 | 30.08 | 30.46 | 30.01 | 30.21 | 30.18 | qfq | 2,314,015 | 70,021,092 | -0.59% |
| 2023-09-15 | 30.10 | 30.68 | 29.64 | 30.39 | 30.36 | qfq | 3,081,900 | 92,776,529 | 1.20% |
| 2023-09-14 | 30.44 | 30.59 | 29.73 | 30.03 | 30.00 | qfq | 3,278,600 | 98,576,401 | -1.31% |
| 2023-09-13 | 31.65 | 31.75 | 30.21 | 30.43 | 30.40 | qfq | 7,277,652 | 223,460,927 | -4.91% |
| 2023-09-12 | 31.63 | 32.54 | 31.63 | 32.00 | 31.97 | qfq | 6,423,629 | 205,525,364 | -0.44% |
| 2023-09-11 | 32.90 | 33.09 | 32.14 | 32.14 | 32.11 | qfq | 11,103,493 | 361,668,708 | -0.19% |
| 2023-09-08 | 31.73 | 32.37 | 31.35 | 32.20 | 32.17 | qfq | 7,413,211 | 237,156,182 | 1.71% |
| 2023-09-07 | 31.53 | 32.12 | 31.36 | 31.66 | 31.63 | qfq | 5,201,648 | 165,174,908 | -0.09% |
| 2023-09-06 | 31.20 | 31.85 | 30.65 | 31.69 | 31.66 | qfq | 4,538,548 | 142,522,680 | 0.92% |
| 2023-09-05 | 31.80 | 32.00 | 31.16 | 31.40 | 31.37 | qfq | 4,819,514 | 152,155,459 | -1.91% |
| 2023-09-04 | 31.16 | 32.07 | 30.50 | 32.01 | 31.98 | qfq | 7,016,708 | 219,806,764 | 3.46% |
| 2023-09-01 | 32.16 | 32.16 | 30.85 | 30.94 | 30.91 | qfq | 5,124,503 | 160,850,067 | -3.31% |
| 2023-08-31 | 32.26 | 32.31 | 31.61 | 32.00 | 31.97 | qfq | 5,783,103 | 184,775,905 | -1.72% |
| 2023-08-30 | 31.19 | 32.86 | 30.79 | 32.56 | 32.53 | qfq | 11,084,439 | 356,708,169 | 4.83% |
| 2023-08-29 | 29.55 | 31.30 | 29.32 | 31.06 | 31.03 | qfq | 7,392,087 | 227,362,668 | 4.65% |
| 2023-08-28 | 32.30 | 32.90 | 29.40 | 29.68 | 29.65 | qfq | 7,968,820 | 246,793,469 | -1.26% |
| 2023-08-25 | 32.00 | 32.41 | 29.61 | 30.06 | 30.03 | qfq | 9,938,619 | 307,463,863 | -7.88% |
| 2023-08-24 | 32.50 | 33.42 | 32.45 | 32.63 | 32.60 | qfq | 10,211,904 | 336,162,845 | 0.49% |
| 2023-08-23 | 32.03 | 33.48 | 31.82 | 32.47 | 32.44 | qfq | 10,590,330 | 346,467,262 | 0.15% |
| 2023-08-22 | 31.51 | 32.46 | 31.14 | 32.42 | 32.39 | qfq | 9,202,591 | 293,382,991 | 4.38% |
| 2023-08-21 | 30.80 | 31.87 | 30.26 | 31.06 | 31.03 | qfq | 4,265,645 | 133,673,491 | -0.06% |
| 2023-08-18 | 31.06 | 32.49 | 31.04 | 31.08 | 31.05 | qfq | 5,719,976 | 181,589,823 | -0.45% |
| 2023-08-17 | 29.97 | 31.67 | 29.84 | 31.22 | 31.19 | qfq | 5,271,591 | 162,663,140 | 3.48% |
| 2023-08-16 | 31.35 | 31.35 | 30.09 | 30.17 | 30.14 | qfq | 4,622,678 | 140,984,062 | -3.76% |
| 2023-08-15 | 31.51 | 31.81 | 31.01 | 31.35 | 31.32 | qfq | 3,470,636 | 109,088,141 | -0.73% |
| 2023-08-14 | 30.50 | 31.68 | 30.25 | 31.58 | 31.55 | qfq | 5,009,224 | 155,150,707 | 2.43% |
| 2023-08-11 | 32.20 | 32.26 | 30.77 | 30.83 | 30.80 | qfq | 5,139,996 | 161,769,870 | -4.25% |
| 2023-08-10 | 32.75 | 33.17 | 31.60 | 32.20 | 32.17 | qfq | 6,456,830 | 208,990,720 | -1.26% |
| 2023-08-09 | 32.20 | 33.29 | 32.11 | 32.61 | 32.58 | qfq | 5,723,557 | 187,588,877 | -0.64% |
| 2023-08-08 | 32.82 | 33.50 | 32.33 | 32.82 | 32.79 | qfq | 7,393,753 | 243,034,453 | 0.55% |
| 2023-08-07 | 33.60 | 34.54 | 32.48 | 32.64 | 32.61 | qfq | 11,761,713 | 392,975,583 | -1.36% |
| 2023-08-04 | 31.90 | 33.26 | 31.83 | 33.09 | 33.06 | qfq | 13,099,205 | 430,069,082 | 3.96% |
| 2023-08-03 | 31.74 | 32.49 | 31.58 | 31.83 | 31.80 | qfq | 4,480,137 | 142,648,907 | -0.69% |
| 2023-08-02 | 30.88 | 32.30 | 30.50 | 32.05 | 32.02 | qfq | 8,972,556 | 284,515,120 | 3.79% |
| 2023-08-01 | 30.60 | 31.25 | 30.47 | 30.88 | 30.85 | qfq | 4,028,257 | 124,412,416 | -0.19% |
| 2023-07-31 | 31.35 | 31.90 | 30.23 | 30.94 | 30.91 | qfq | 8,224,330 | 256,310,818 | -2.77% |
| 2023-07-28 | 31.27 | 31.96 | 30.70 | 31.82 | 31.79 | qfq | 7,288,492 | 229,741,285 | 1.73% |
| 2023-07-27 | 31.92 | 32.44 | 31.04 | 31.28 | 31.25 | qfq | 8,588,245 | 271,203,512 | -4.92% |
| 2023-07-26 | 31.90 | 33.20 | 31.54 | 32.90 | 32.87 | qfq | 12,904,817 | 420,218,542 | 1.95% |
| 2023-07-25 | 31.03 | 33.00 | 30.63 | 32.27 | 32.24 | qfq | 12,599,011 | 398,489,663 | 5.22% |
| 2023-07-24 | 30.00 | 31.30 | 29.75 | 30.67 | 30.64 | qfq | 7,158,624 | 219,392,556 | 0.23% |
| 2023-07-21 | 30.81 | 31.47 | 30.33 | 30.60 | 30.57 | qfq | 10,737,511 | 330,994,669 | -4.70% |
| 2023-07-20 | 29.05 | 34.02 | 28.81 | 32.11 | 32.08 | qfq | 19,642,374 | 635,842,996 | 10.34% |
| 2023-07-19 | 29.19 | 29.46 | 28.93 | 29.10 | 29.07 | qfq | 1,692,813 | 49,421,743 | -0.38% |
| 2023-07-18 | 30.16 | 30.16 | 29.10 | 29.21 | 29.18 | qfq | 2,927,142 | 85,895,391 | -2.57% |