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
利安隆300596.SZ
最近收盘价36.752026-07-17
最近交易日2026-07-17
成交量（股）9,953,470
成交额（元）380,832,927
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-18 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.37 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-24 | 2024-07-02 | cash_dividend | 0.344 | — | — | — | 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 | 38.65 | 39.84 | 36.58 | 36.75 | 36.75 | qfq | 9,953,470 | 380,832,927 | -3.47% |
| 2026-07-16 | 45.30 | 45.30 | 37.96 | 38.07 | 38.07 | qfq | 17,805,957 | 719,134,785 | -16.24% |
| 2026-07-15 | 46.89 | 48.43 | 44.57 | 45.45 | 45.45 | qfq | 5,022,598 | 229,804,741 | -3.01% |
| 2026-07-14 | 43.91 | 47.33 | 43.20 | 46.86 | 46.86 | qfq | 8,147,539 | 369,886,140 | 7.13% |
| 2026-07-13 | 44.90 | 44.99 | 42.76 | 43.74 | 43.74 | qfq | 8,381,861 | 367,954,576 | -3.47% |
| 2026-07-10 | 46.18 | 47.10 | 44.83 | 45.31 | 45.31 | qfq | 9,583,503 | 440,337,561 | -2.56% |
| 2026-07-09 | 49.41 | 49.78 | 45.98 | 46.50 | 46.50 | qfq | 9,245,454 | 436,551,069 | -4.87% |
| 2026-07-08 | 50.89 | 52.00 | 48.80 | 48.88 | 48.88 | qfq | 6,189,163 | 308,886,731 | -4.62% |
| 2026-07-07 | 51.86 | 54.08 | 50.97 | 51.25 | 51.25 | qfq | 6,739,622 | 352,105,978 | -1.23% |
| 2026-07-06 | 52.88 | 53.77 | 51.35 | 51.89 | 51.89 | qfq | 6,233,503 | 325,310,659 | -1.91% |
| 2026-07-03 | 53.89 | 54.47 | 51.71 | 52.90 | 52.90 | qfq | 5,891,123 | 313,344,645 | -2.18% |
| 2026-07-02 | 53.22 | 55.35 | 51.50 | 54.08 | 54.08 | qfq | 8,327,553 | 447,888,785 | -0.77% |
| 2026-07-01 | 53.00 | 55.76 | 52.20 | 54.50 | 54.50 | qfq | 12,255,843 | 665,835,943 | 3.85% |
| 2026-06-30 | 47.23 | 53.12 | 46.91 | 52.48 | 52.48 | qfq | 13,545,888 | 691,388,887 | 10.67% |
| 2026-06-29 | 47.50 | 49.17 | 46.01 | 47.42 | 47.42 | qfq | 6,862,239 | 325,108,291 | 0.04% |
| 2026-06-26 | 48.69 | 48.77 | 46.71 | 47.40 | 47.40 | qfq | 6,450,712 | 308,060,218 | -4.13% |
| 2026-06-25 | 49.89 | 51.50 | 49.03 | 49.44 | 49.44 | qfq | 6,116,337 | 304,936,990 | -0.78% |
| 2026-06-24 | 47.52 | 51.54 | 47.11 | 49.83 | 49.83 | qfq | 9,041,885 | 452,639,262 | 3.96% |
| 2026-06-23 | 50.00 | 50.38 | 47.43 | 47.93 | 47.93 | qfq | 8,782,200 | 424,642,758 | -4.86% |
| 2026-06-22 | 48.57 | 50.77 | 47.56 | 50.38 | 50.38 | qfq | 9,784,811 | 480,930,079 | 3.77% |
| 2026-06-18 | 45.06 | 49.70 | 44.98 | 48.55 | 48.55 | qfq | 12,130,227 | 580,857,315 | 5.52% |
| 2026-06-17 | 42.34 | 47.10 | 41.84 | 46.01 | 45.56 | qfq | 11,498,507 | 519,739,879 | 9.91% |
| 2026-06-16 | 40.93 | 42.20 | 40.41 | 41.86 | 41.45 | qfq | 3,791,761 | 157,394,362 | 1.28% |
| 2026-06-15 | 39.50 | 41.79 | 39.33 | 41.33 | 40.93 | qfq | 4,674,135 | 192,229,255 | 6.11% |
| 2026-06-12 | 38.45 | 39.64 | 37.50 | 38.95 | 38.57 | qfq | 5,034,885 | 195,342,388 | 2.96% |
| 2026-06-11 | 38.42 | 39.09 | 37.31 | 37.83 | 37.46 | qfq | 4,491,275 | 170,371,551 | -2.60% |
| 2026-06-10 | 37.29 | 39.13 | 37.10 | 38.84 | 38.46 | qfq | 5,248,163 | 201,645,792 | 3.13% |
| 2026-06-09 | 38.30 | 38.37 | 36.80 | 37.66 | 37.29 | qfq | 4,721,754 | 177,204,546 | 1.51% |
| 2026-06-08 | 39.92 | 40.65 | 36.28 | 37.10 | 36.74 | qfq | 9,769,352 | 372,926,902 | -9.62% |
| 2026-06-05 | 42.46 | 42.83 | 40.52 | 41.05 | 40.65 | qfq | 7,101,529 | 293,821,135 | -3.18% |
| 2026-06-04 | 46.53 | 46.99 | 41.40 | 42.40 | 41.99 | qfq | 12,488,962 | 544,979,505 | -9.96% |
| 2026-06-03 | 47.65 | 47.70 | 46.42 | 47.09 | 46.63 | qfq | 5,793,887 | 272,518,328 | -1.34% |
| 2026-06-02 | 47.50 | 48.27 | 46.83 | 47.73 | 47.26 | qfq | 6,712,377 | 319,729,606 | 0.29% |
| 2026-06-01 | 46.55 | 47.79 | 46.02 | 47.59 | 47.12 | qfq | 7,379,578 | 348,542,124 | 1.47% |
| 2026-05-29 | 47.30 | 47.55 | 46.50 | 46.90 | 46.44 | qfq | 6,635,949 | 311,494,793 | -1.68% |
| 2026-05-28 | 45.47 | 48.44 | 44.90 | 47.70 | 47.23 | qfq | 12,712,098 | 600,894,924 | 4.90% |
| 2026-05-27 | 42.50 | 45.73 | 42.50 | 45.47 | 45.03 | qfq | 9,264,475 | 410,649,749 | 6.49% |
| 2026-05-26 | 42.38 | 43.35 | 41.29 | 42.70 | 42.28 | qfq | 5,250,500 | 222,859,854 | 0.12% |
| 2026-05-25 | 42.50 | 43.90 | 42.00 | 42.65 | 42.23 | qfq | 5,917,678 | 252,278,383 | -2.96% |
| 2026-05-22 | 43.16 | 44.40 | 42.80 | 43.95 | 43.52 | qfq | 4,171,170 | 182,290,499 | 2.04% |
| 2026-05-21 | 44.65 | 45.95 | 43.00 | 43.07 | 42.65 | qfq | 6,610,374 | 295,405,180 | -3.52% |
| 2026-05-20 | 45.64 | 46.40 | 44.36 | 44.64 | 44.20 | qfq | 7,116,309 | 321,573,294 | -3.08% |
| 2026-05-19 | 45.85 | 46.51 | 45.31 | 46.06 | 45.61 | qfq | 5,902,611 | 271,280,388 | 0.66% |
| 2026-05-18 | 45.86 | 46.55 | 45.15 | 45.76 | 45.31 | qfq | 5,662,422 | 257,986,686 | -1.06% |
| 2026-05-15 | 45.55 | 47.07 | 45.20 | 46.25 | 45.80 | qfq | 9,175,993 | 424,597,803 | 1.49% |
| 2026-05-14 | 44.51 | 46.18 | 44.14 | 45.57 | 45.12 | qfq | 7,985,386 | 363,020,792 | 2.36% |
| 2026-05-13 | 43.69 | 44.75 | 43.30 | 44.52 | 44.08 | qfq | 4,371,400 | 193,413,442 | 1.48% |
| 2026-05-12 | 45.13 | 45.19 | 43.23 | 43.87 | 43.44 | qfq | 4,640,540 | 204,208,418 | -2.60% |
| 2026-05-11 | 44.00 | 45.37 | 43.76 | 45.04 | 44.60 | qfq | 7,153,190 | 320,069,675 | 1.08% |
| 2026-05-08 | 42.98 | 45.29 | 42.15 | 44.56 | 44.12 | qfq | 9,625,749 | 420,221,245 | 3.17% |
| 2026-05-07 | 43.52 | 44.12 | 42.67 | 43.19 | 42.77 | qfq | 5,813,363 | 251,845,804 | -1.35% |
| 2026-05-06 | 43.40 | 44.14 | 42.84 | 43.78 | 43.35 | qfq | 6,045,245 | 263,016,056 | 0.85% |
| 2026-04-30 | 44.43 | 44.87 | 43.18 | 43.41 | 42.99 | qfq | 6,207,128 | 270,769,476 | -2.27% |
| 2026-04-29 | 44.65 | 44.98 | 43.37 | 44.42 | 43.99 | qfq | 9,111,307 | 402,795,791 | -1.40% |
| 2026-04-28 | 43.87 | 45.26 | 43.15 | 45.05 | 44.61 | qfq | 15,806,730 | 701,058,382 | 10.34% |
| 2026-04-27 | 40.47 | 41.89 | 40.28 | 40.83 | 40.43 | qfq | 4,069,093 | 166,728,016 | 0.91% |
| 2026-04-24 | 40.30 | 41.69 | 40.04 | 40.46 | 40.06 | qfq | 4,226,400 | 171,727,271 | 1.66% |
| 2026-04-23 | 40.14 | 40.90 | 39.63 | 39.80 | 39.41 | qfq | 3,919,311 | 157,155,226 | -1.00% |
| 2026-04-22 | 42.38 | 42.78 | 40.00 | 40.20 | 39.81 | qfq | 10,097,142 | 410,260,201 | -6.05% |
| 2026-04-21 | 43.10 | 43.20 | 42.18 | 42.79 | 42.37 | qfq | 2,118,040 | 90,481,842 | -1.02% |
| 2026-04-20 | 44.20 | 44.20 | 43.16 | 43.23 | 42.81 | qfq | 2,290,500 | 99,807,894 | -1.41% |
| 2026-04-17 | 44.06 | 44.19 | 43.51 | 43.85 | 43.42 | qfq | 1,961,020 | 86,012,720 | 0.09% |
| 2026-04-16 | 43.66 | 44.12 | 43.36 | 43.81 | 43.38 | qfq | 2,387,500 | 104,550,079 | 0.97% |
| 2026-04-15 | 45.00 | 45.00 | 43.34 | 43.39 | 42.97 | qfq | 3,818,413 | 167,493,844 | -2.78% |
| 2026-04-14 | 44.93 | 44.97 | 44.33 | 44.63 | 44.19 | qfq | 2,052,658 | 91,635,358 | 0.16% |
| 2026-04-13 | 45.50 | 45.55 | 44.26 | 44.56 | 44.12 | qfq | 3,312,574 | 148,108,726 | -2.34% |
| 2026-04-10 | 45.37 | 45.96 | 45.21 | 45.63 | 45.18 | qfq | 2,092,000 | 95,484,118 | 0.57% |
| 2026-04-09 | 45.18 | 45.78 | 44.95 | 45.37 | 44.93 | qfq | 2,043,028 | 92,629,479 | -0.29% |
| 2026-04-08 | 44.53 | 45.95 | 44.01 | 45.50 | 45.05 | qfq | 5,483,722 | 247,857,442 | 3.55% |
| 2026-04-07 | 43.00 | 44.78 | 42.77 | 43.94 | 43.51 | qfq | 3,464,200 | 152,121,173 | 1.78% |
| 2026-04-03 | 44.06 | 44.22 | 42.45 | 43.17 | 42.75 | qfq | 3,103,319 | 133,561,033 | -1.05% |
| 2026-04-02 | 42.85 | 44.45 | 42.03 | 43.63 | 43.20 | qfq | 7,121,444 | 311,388,038 | 2.51% |
| 2026-04-01 | 41.80 | 42.70 | 41.65 | 42.56 | 42.14 | qfq | 3,599,053 | 152,315,318 | 3.60% |
| 2026-03-31 | 41.82 | 42.28 | 41.00 | 41.08 | 40.68 | qfq | 2,667,946 | 110,728,386 | -1.79% |
| 2026-03-30 | 41.63 | 42.12 | 41.05 | 41.83 | 41.42 | qfq | 3,679,950 | 153,394,374 | -1.18% |
| 2026-03-27 | 41.36 | 42.74 | 41.36 | 42.33 | 41.92 | qfq | 3,510,094 | 148,053,644 | 0.57% |
| 2026-03-26 | 41.87 | 43.75 | 41.87 | 42.09 | 41.68 | qfq | 4,260,648 | 182,133,559 | -0.12% |
| 2026-03-25 | 40.97 | 42.32 | 40.60 | 42.14 | 41.73 | qfq | 5,606,188 | 234,634,461 | 4.67% |
| 2026-03-24 | 40.20 | 40.91 | 39.41 | 40.26 | 39.87 | qfq | 5,120,951 | 205,107,227 | 2.05% |
| 2026-03-23 | 41.11 | 41.24 | 39.10 | 39.45 | 39.06 | qfq | 7,952,314 | 317,350,491 | -6.29% |
| 2026-03-20 | 42.62 | 43.29 | 42.00 | 42.10 | 41.69 | qfq | 5,007,873 | 213,275,489 | -0.73% |
| 2026-03-19 | 44.45 | 44.77 | 42.19 | 42.41 | 42.00 | qfq | 6,501,861 | 280,481,473 | -4.46% |
| 2026-03-18 | 45.00 | 45.32 | 43.38 | 44.39 | 43.96 | qfq | 6,019,134 | 265,333,261 | -1.22% |
| 2026-03-17 | 47.37 | 47.60 | 44.90 | 44.94 | 44.50 | qfq | 7,378,308 | 339,046,476 | -4.81% |
| 2026-03-16 | 47.10 | 48.66 | 46.12 | 47.21 | 46.75 | qfq | 7,012,583 | 330,408,187 | -0.19% |
| 2026-03-13 | 47.86 | 49.30 | 47.28 | 47.30 | 46.84 | qfq | 5,936,884 | 286,131,142 | -2.23% |
| 2026-03-12 | 49.78 | 49.78 | 47.82 | 48.38 | 47.91 | qfq | 6,158,877 | 298,106,116 | -2.22% |
| 2026-03-11 | 49.96 | 50.26 | 48.80 | 49.48 | 49.00 | qfq | 9,160,139 | 452,296,232 | -0.96% |
| 2026-03-10 | 52.83 | 53.88 | 49.70 | 49.96 | 49.47 | qfq | 12,280,326 | 622,033,136 | -5.45% |
| 2026-03-09 | 53.65 | 53.74 | 51.02 | 52.84 | 52.32 | qfq | 8,679,420 | 456,035,969 | -2.49% |
| 2026-03-06 | 51.85 | 54.58 | 50.58 | 54.19 | 53.66 | qfq | 11,609,417 | 614,415,507 | 4.21% |
| 2026-03-05 | 51.47 | 53.34 | 50.27 | 52.00 | 51.49 | qfq | 13,630,375 | 708,157,670 | 8.90% |
| 2026-03-04 | 47.64 | 48.71 | 47.38 | 47.75 | 47.28 | qfq | 3,348,783 | 160,749,975 | -0.10% |
| 2026-03-03 | 48.95 | 49.71 | 47.67 | 47.80 | 47.33 | qfq | 5,900,607 | 286,580,474 | -1.91% |
| 2026-03-02 | 49.32 | 49.82 | 48.33 | 48.73 | 48.25 | qfq | 5,279,446 | 257,961,868 | -2.44% |
| 2026-02-27 | 49.57 | 50.50 | 49.35 | 49.95 | 49.46 | qfq | 4,535,300 | 226,623,202 | -0.44% |
| 2026-02-26 | 50.11 | 50.62 | 49.20 | 50.17 | 49.68 | qfq | 8,648,771 | 430,217,115 | -2.09% |
| 2026-02-25 | 54.50 | 56.48 | 50.70 | 51.24 | 50.74 | qfq | 15,126,316 | 797,592,903 | 6.86% |
| 2026-02-24 | 47.10 | 47.98 | 47.10 | 47.95 | 47.48 | qfq | 2,233,661 | 106,337,904 | 1.93% |
| 2026-02-13 | 46.90 | 48.44 | 46.46 | 47.04 | 46.58 | qfq | 2,912,300 | 138,440,401 | -0.53% |
| 2026-02-12 | 46.66 | 47.47 | 46.50 | 47.29 | 46.83 | qfq | 2,229,701 | 105,057,626 | 1.37% |
| 2026-02-11 | 45.46 | 47.65 | 45.46 | 46.65 | 46.19 | qfq | 4,406,647 | 206,737,431 | 2.03% |
| 2026-02-10 | 45.47 | 46.09 | 44.95 | 45.72 | 45.27 | qfq | 2,315,822 | 105,637,069 | 0.48% |
| 2026-02-09 | 45.60 | 45.89 | 44.98 | 45.50 | 45.05 | qfq | 2,331,770 | 105,929,836 | 0.69% |
| 2026-02-06 | 44.10 | 45.70 | 44.04 | 45.19 | 44.75 | qfq | 2,754,052 | 124,414,598 | 1.46% |
| 2026-02-05 | 45.18 | 45.37 | 44.18 | 44.54 | 44.10 | qfq | 2,679,102 | 119,520,099 | -1.46% |
| 2026-02-04 | 45.36 | 46.09 | 44.68 | 45.20 | 44.76 | qfq | 3,406,210 | 154,549,358 | -0.20% |
| 2026-02-03 | 44.85 | 45.79 | 44.42 | 45.29 | 44.85 | qfq | 3,611,938 | 163,231,090 | 2.17% |
| 2026-02-02 | 46.16 | 46.90 | 44.25 | 44.33 | 43.90 | qfq | 5,841,850 | 264,827,645 | -5.28% |
| 2026-01-30 | 46.11 | 47.18 | 45.30 | 46.80 | 46.34 | qfq | 4,251,210 | 197,368,390 | 0.65% |
| 2026-01-29 | 48.09 | 48.09 | 46.01 | 46.50 | 46.05 | qfq | 5,812,872 | 272,899,562 | -3.33% |
| 2026-01-28 | 48.62 | 48.80 | 47.50 | 48.10 | 47.63 | qfq | 4,949,175 | 238,266,995 | -1.66% |
| 2026-01-27 | 48.60 | 49.88 | 47.95 | 48.91 | 48.43 | qfq | 7,612,111 | 374,936,181 | 1.26% |
| 2026-01-26 | 49.26 | 49.58 | 47.93 | 48.30 | 47.83 | qfq | 5,369,325 | 261,235,190 | -1.65% |
| 2026-01-23 | 48.81 | 49.25 | 48.08 | 49.11 | 48.63 | qfq | 6,544,916 | 318,091,986 | 0.64% |
| 2026-01-22 | 48.50 | 49.95 | 47.10 | 48.80 | 48.32 | qfq | 8,634,431 | 418,933,941 | 2.22% |
| 2026-01-21 | 46.85 | 48.36 | 46.11 | 47.74 | 47.27 | qfq | 6,394,038 | 303,895,004 | 2.07% |
| 2026-01-20 | 46.52 | 47.52 | 45.51 | 46.77 | 46.31 | qfq | 4,658,293 | 215,628,205 | 1.02% |
| 2026-01-19 | 45.36 | 46.58 | 45.31 | 46.30 | 45.85 | qfq | 4,570,590 | 210,813,574 | 2.43% |
| 2026-01-16 | 46.03 | 46.38 | 45.13 | 45.20 | 44.76 | qfq | 3,750,707 | 171,075,735 | -1.78% |
| 2026-01-15 | 44.87 | 46.66 | 44.60 | 46.02 | 45.57 | qfq | 4,427,218 | 203,474,383 | 2.36% |
| 2026-01-14 | 45.74 | 45.97 | 44.00 | 44.96 | 44.52 | qfq | 5,884,047 | 265,891,149 | -1.88% |
| 2026-01-13 | 44.97 | 47.70 | 44.49 | 45.82 | 45.37 | qfq | 8,941,862 | 414,180,478 | 2.55% |
| 2026-01-12 | 45.50 | 45.50 | 43.20 | 44.68 | 44.24 | qfq | 6,895,589 | 303,057,552 | -1.19% |
| 2026-01-09 | 44.50 | 45.83 | 44.35 | 45.22 | 44.78 | qfq | 4,414,827 | 199,039,156 | 0.96% |
| 2026-01-08 | 44.54 | 44.94 | 43.69 | 44.79 | 44.35 | qfq | 5,490,700 | 243,709,731 | -0.69% |
| 2026-01-07 | 43.38 | 45.45 | 42.91 | 45.10 | 44.66 | qfq | 7,496,719 | 332,223,669 | 3.96% |
| 2026-01-06 | 42.23 | 43.63 | 42.15 | 43.38 | 42.96 | qfq | 5,828,937 | 250,062,042 | 2.87% |
| 2026-01-05 | 42.21 | 42.50 | 41.93 | 42.17 | 41.76 | qfq | 3,639,415 | 153,441,927 | -0.09% |
| 2025-12-31 | 42.78 | 43.32 | 42.17 | 42.21 | 41.80 | qfq | 3,208,982 | 136,529,151 | -1.40% |
| 2025-12-30 | 42.48 | 42.99 | 42.18 | 42.81 | 42.39 | qfq | 3,622,648 | 154,313,446 | 0.35% |
| 2025-12-29 | 42.80 | 43.06 | 42.20 | 42.66 | 42.24 | qfq | 3,668,063 | 156,616,426 | -0.47% |
| 2025-12-26 | 43.42 | 43.74 | 42.50 | 42.86 | 42.44 | qfq | 6,227,923 | 267,556,272 | -1.56% |
| 2025-12-25 | 43.61 | 44.36 | 43.27 | 43.54 | 43.11 | qfq | 6,218,208 | 272,647,602 | -0.05% |
| 2025-12-24 | 43.70 | 43.88 | 43.22 | 43.56 | 43.13 | qfq | 4,121,989 | 179,659,848 | -0.93% |
| 2025-12-23 | 43.30 | 44.55 | 43.20 | 43.97 | 43.54 | qfq | 5,061,081 | 222,182,189 | 1.20% |
| 2025-12-22 | 43.70 | 43.98 | 42.55 | 43.45 | 43.03 | qfq | 5,770,779 | 248,681,607 | -0.46% |
| 2025-12-19 | 43.73 | 44.30 | 43.16 | 43.65 | 43.22 | qfq | 4,771,409 | 208,813,540 | 0.02% |
| 2025-12-18 | 43.56 | 44.46 | 43.40 | 43.64 | 43.21 | qfq | 6,270,378 | 275,420,015 | -0.77% |
| 2025-12-17 | 41.52 | 44.19 | 41.52 | 43.98 | 43.55 | qfq | 10,426,598 | 454,193,176 | 5.92% |
| 2025-12-16 | 42.28 | 42.30 | 41.30 | 41.52 | 41.11 | qfq | 3,963,231 | 165,246,551 | -2.24% |
| 2025-12-15 | 42.00 | 42.93 | 41.81 | 42.47 | 42.05 | qfq | 5,126,729 | 217,577,303 | 0.28% |
| 2025-12-12 | 42.91 | 42.99 | 42.17 | 42.35 | 41.94 | qfq | 6,426,402 | 273,018,315 | -1.28% |
| 2025-12-11 | 42.59 | 44.24 | 41.91 | 42.90 | 42.48 | qfq | 7,373,903 | 317,867,984 | 0.68% |
| 2025-12-10 | 41.23 | 42.98 | 41.11 | 42.61 | 42.19 | qfq | 7,122,040 | 302,029,527 | 3.32% |
| 2025-12-09 | 42.75 | 42.77 | 41.14 | 41.24 | 40.84 | qfq | 5,958,277 | 248,768,753 | -3.53% |
| 2025-12-08 | 42.50 | 43.28 | 42.31 | 42.75 | 42.33 | qfq | 6,835,611 | 292,621,891 | 0.14% |
| 2025-12-05 | 41.93 | 43.68 | 41.70 | 42.69 | 42.27 | qfq | 8,927,530 | 379,800,397 | 1.07% |
| 2025-12-04 | 42.04 | 42.85 | 41.18 | 42.24 | 41.83 | qfq | 14,125,586 | 592,610,841 | -2.02% |
| 2025-12-03 | 41.00 | 44.88 | 41.00 | 43.11 | 42.69 | qfq | 22,165,999 | 957,125,583 | 10.03% |
| 2025-12-02 | 39.50 | 39.80 | 38.81 | 39.18 | 38.80 | qfq | 3,033,000 | 118,733,980 | -0.86% |
| 2025-12-01 | 39.57 | 39.70 | 38.83 | 39.52 | 39.13 | qfq | 3,894,496 | 152,754,570 | -0.18% |
| 2025-11-28 | 39.52 | 40.29 | 39.31 | 39.59 | 39.20 | qfq | 4,472,702 | 177,089,450 | -0.18% |
| 2025-11-27 | 39.28 | 40.63 | 39.10 | 39.66 | 39.27 | qfq | 7,659,597 | 304,290,862 | 5.25% |
| 2025-11-26 | 37.86 | 38.33 | 37.58 | 37.68 | 37.31 | qfq | 2,361,889 | 89,622,331 | -0.89% |
| 2025-11-25 | 37.42 | 38.43 | 37.37 | 38.02 | 37.65 | qfq | 2,874,200 | 109,371,521 | 2.20% |
| 2025-11-24 | 37.02 | 37.63 | 37.00 | 37.20 | 36.84 | qfq | 2,485,300 | 92,646,414 | 1.03% |
| 2025-11-21 | 37.90 | 38.25 | 36.77 | 36.82 | 36.46 | qfq | 3,451,509 | 128,993,575 | -3.49% |
| 2025-11-20 | 38.83 | 39.30 | 38.05 | 38.15 | 37.78 | qfq | 2,685,442 | 103,631,868 | -1.47% |
| 2025-11-19 | 39.23 | 39.83 | 38.40 | 38.72 | 38.34 | qfq | 3,402,026 | 131,923,424 | -1.70% |
| 2025-11-18 | 40.07 | 40.20 | 38.97 | 39.39 | 39.00 | qfq | 3,911,842 | 154,210,036 | -1.80% |
| 2025-11-17 | 40.77 | 40.91 | 39.61 | 40.11 | 39.72 | qfq | 4,007,426 | 160,888,110 | -1.59% |
| 2025-11-14 | 42.00 | 42.93 | 40.71 | 40.76 | 40.36 | qfq | 5,873,628 | 245,061,764 | -2.25% |
| 2025-11-13 | 40.47 | 41.87 | 40.19 | 41.70 | 41.29 | qfq | 5,330,401 | 220,894,275 | 2.84% |
| 2025-11-12 | 40.15 | 40.65 | 39.44 | 40.55 | 40.15 | qfq | 2,920,800 | 117,581,393 | 0.77% |
| 2025-11-11 | 39.90 | 40.95 | 39.70 | 40.24 | 39.85 | qfq | 3,584,777 | 144,856,553 | 1.08% |
| 2025-11-10 | 40.70 | 41.08 | 39.46 | 39.81 | 39.42 | qfq | 4,432,924 | 177,158,464 | -2.16% |
| 2025-11-07 | 39.97 | 41.50 | 39.86 | 40.69 | 40.29 | qfq | 4,095,715 | 167,761,358 | 1.90% |
| 2025-11-06 | 40.22 | 40.39 | 39.77 | 39.93 | 39.54 | qfq | 3,206,655 | 128,282,216 | -0.72% |
| 2025-11-05 | 38.88 | 40.56 | 38.72 | 40.22 | 39.83 | qfq | 4,766,645 | 190,334,399 | 2.76% |
| 2025-11-04 | 40.63 | 40.95 | 38.68 | 39.14 | 38.76 | qfq | 6,570,516 | 260,483,886 | -4.95% |
| 2025-11-03 | 40.36 | 41.80 | 39.89 | 41.18 | 40.78 | qfq | 6,668,123 | 273,558,575 | 2.82% |
| 2025-10-31 | 39.93 | 40.67 | 39.55 | 40.05 | 39.66 | qfq | 3,687,150 | 148,463,135 | 0.38% |
| 2025-10-30 | 40.68 | 41.22 | 39.66 | 39.90 | 39.51 | qfq | 4,007,549 | 161,544,650 | -2.25% |
| 2025-10-29 | 40.36 | 40.87 | 39.97 | 40.82 | 40.42 | qfq | 3,605,014 | 145,687,772 | 0.94% |
| 2025-10-28 | 40.10 | 41.30 | 39.79 | 40.44 | 40.04 | qfq | 5,174,229 | 210,533,482 | 0.60% |
| 2025-10-27 | 39.09 | 40.37 | 39.00 | 40.20 | 39.81 | qfq | 5,802,665 | 231,733,442 | 3.05% |
| 2025-10-24 | 39.18 | 39.39 | 38.84 | 39.01 | 38.63 | qfq | 3,844,162 | 150,135,477 | -0.15% |
| 2025-10-23 | 39.43 | 39.50 | 38.31 | 39.07 | 38.69 | qfq | 4,305,696 | 167,326,473 | -1.29% |
| 2025-10-22 | 40.43 | 40.87 | 39.45 | 39.58 | 39.19 | qfq | 6,863,058 | 273,667,938 | -2.22% |
| 2025-10-21 | 41.81 | 43.49 | 39.88 | 40.48 | 40.08 | qfq | 11,602,715 | 480,610,016 | 0.12% |
| 2025-10-20 | 38.30 | 40.74 | 38.24 | 40.43 | 40.03 | qfq | 8,188,646 | 325,346,345 | 6.37% |
| 2025-10-17 | 38.84 | 39.02 | 37.87 | 38.01 | 37.64 | qfq | 4,260,876 | 163,747,230 | -0.29% |
| 2025-10-16 | 39.29 | 39.56 | 37.99 | 38.12 | 37.75 | qfq | 4,845,714 | 186,786,607 | -3.66% |
| 2025-10-15 | 38.96 | 40.12 | 38.73 | 39.57 | 39.18 | qfq | 4,804,050 | 189,953,221 | 1.28% |
| 2025-10-14 | 39.68 | 40.35 | 38.82 | 39.07 | 38.69 | qfq | 6,666,150 | 264,750,275 | -1.29% |
| 2025-10-13 | 37.10 | 39.80 | 37.10 | 39.58 | 39.19 | qfq | 7,006,250 | 273,749,715 | 2.27% |
| 2025-10-10 | 38.46 | 39.13 | 38.15 | 38.70 | 38.32 | qfq | 4,716,795 | 181,811,097 | 0.34% |
| 2025-10-09 | 39.05 | 39.49 | 38.40 | 38.57 | 38.19 | qfq | 5,903,750 | 228,831,689 | -1.20% |
| 2025-09-30 | 38.80 | 39.57 | 38.60 | 39.04 | 38.66 | qfq | 5,176,379 | 202,537,611 | 0.62% |
| 2025-09-29 | 37.80 | 39.10 | 37.67 | 38.80 | 38.42 | qfq | 8,047,652 | 310,445,408 | 2.62% |
| 2025-09-26 | 36.50 | 38.08 | 36.22 | 37.81 | 37.44 | qfq | 8,299,894 | 311,718,470 | 4.10% |
| 2025-09-25 | 36.67 | 36.70 | 36.00 | 36.32 | 35.96 | qfq | 4,715,941 | 171,325,739 | -1.04% |
| 2025-09-24 | 35.72 | 36.84 | 35.71 | 36.70 | 36.34 | qfq | 5,912,388 | 215,374,884 | 2.03% |
| 2025-09-23 | 35.39 | 36.02 | 34.50 | 35.97 | 35.62 | qfq | 6,755,470 | 238,881,470 | 1.04% |
| 2025-09-22 | 34.96 | 35.97 | 34.62 | 35.60 | 35.25 | qfq | 5,140,943 | 181,151,019 | 1.45% |
| 2025-09-19 | 33.87 | 35.66 | 33.87 | 35.09 | 34.75 | qfq | 7,126,511 | 249,845,885 | 3.57% |
| 2025-09-18 | 34.29 | 35.08 | 33.41 | 33.88 | 33.55 | qfq | 4,855,272 | 166,290,502 | -1.17% |
| 2025-09-17 | 33.52 | 34.67 | 33.22 | 34.28 | 33.94 | qfq | 4,876,293 | 166,750,519 | 2.18% |
| 2025-09-16 | 34.16 | 34.30 | 32.74 | 33.55 | 33.22 | qfq | 5,779,957 | 192,923,730 | -1.50% |
| 2025-09-15 | 35.16 | 35.30 | 34.02 | 34.06 | 33.73 | qfq | 4,259,564 | 147,117,625 | -3.35% |
| 2025-09-12 | 35.01 | 35.87 | 34.55 | 35.24 | 34.90 | qfq | 4,567,465 | 161,340,130 | 0.92% |
| 2025-09-11 | 34.48 | 35.35 | 34.09 | 34.92 | 34.58 | qfq | 4,047,900 | 140,991,436 | 0.95% |
| 2025-09-10 | 34.70 | 35.17 | 34.46 | 34.59 | 34.25 | qfq | 2,811,465 | 97,638,015 | -0.77% |
| 2025-09-09 | 35.44 | 35.70 | 34.69 | 34.86 | 34.52 | qfq | 4,203,565 | 147,769,838 | -1.72% |
| 2025-09-08 | 35.20 | 35.77 | 34.90 | 35.47 | 35.12 | qfq | 4,318,778 | 152,293,757 | 1.17% |
| 2025-09-05 | 33.76 | 35.50 | 33.51 | 35.06 | 34.72 | qfq | 7,950,417 | 278,168,462 | 4.38% |
| 2025-09-04 | 33.44 | 34.26 | 33.00 | 33.59 | 33.26 | qfq | 6,190,051 | 207,987,422 | 0.48% |
| 2025-09-03 | 34.83 | 34.98 | 33.30 | 33.43 | 33.10 | qfq | 7,135,315 | 242,065,886 | -4.02% |
| 2025-09-02 | 35.85 | 36.07 | 34.02 | 34.83 | 34.49 | qfq | 8,647,619 | 300,893,329 | -3.52% |
| 2025-09-01 | 36.36 | 36.87 | 35.65 | 36.10 | 35.75 | qfq | 9,449,866 | 342,523,539 | -0.80% |
| 2025-08-29 | 36.28 | 37.23 | 35.38 | 36.39 | 36.03 | qfq | 10,913,798 | 394,943,163 | 0.36% |
| 2025-08-28 | 34.40 | 36.68 | 34.40 | 36.26 | 35.91 | qfq | 15,926,677 | 569,223,143 | 7.95% |
| 2025-08-27 | 35.10 | 35.25 | 33.45 | 33.59 | 33.26 | qfq | 6,438,474 | 221,661,429 | -4.30% |
| 2025-08-26 | 34.00 | 35.61 | 33.90 | 35.10 | 34.76 | qfq | 6,737,243 | 235,712,905 | 2.87% |
| 2025-08-25 | 34.60 | 34.79 | 33.88 | 34.12 | 33.79 | qfq | 5,075,593 | 174,248,910 | -1.02% |
| 2025-08-22 | 33.90 | 34.60 | 33.55 | 34.47 | 34.13 | qfq | 5,808,981 | 198,072,482 | 1.32% |
| 2025-08-21 | 33.70 | 34.77 | 33.40 | 34.02 | 33.69 | qfq | 7,011,000 | 238,477,093 | 1.55% |
| 2025-08-20 | 32.88 | 33.56 | 32.55 | 33.50 | 33.17 | qfq | 4,336,011 | 143,541,942 | 1.30% |
| 2025-08-19 | 33.50 | 33.68 | 32.67 | 33.07 | 32.75 | qfq | 6,876,509 | 227,235,987 | -1.22% |
| 2025-08-18 | 33.98 | 34.09 | 33.31 | 33.48 | 33.15 | qfq | 5,636,796 | 189,174,540 | -1.01% |
| 2025-08-15 | 33.62 | 34.18 | 33.50 | 33.82 | 33.49 | qfq | 4,608,370 | 156,246,520 | 0.59% |
| 2025-08-14 | 34.66 | 34.99 | 33.59 | 33.62 | 33.29 | qfq | 7,761,127 | 265,267,116 | -2.61% |
| 2025-08-13 | 33.03 | 34.80 | 32.85 | 34.52 | 34.18 | qfq | 9,648,236 | 329,351,522 | 4.42% |
| 2025-08-12 | 32.50 | 33.25 | 32.33 | 33.06 | 32.74 | qfq | 5,240,267 | 171,873,092 | 1.72% |
| 2025-08-11 | 32.50 | 32.80 | 32.39 | 32.50 | 32.18 | qfq | 5,149,673 | 167,776,348 | -0.58% |
| 2025-08-08 | 32.78 | 33.06 | 32.36 | 32.69 | 32.37 | qfq | 4,997,190 | 163,187,787 | -0.52% |
| 2025-08-07 | 32.40 | 33.48 | 32.35 | 32.86 | 32.54 | qfq | 8,302,722 | 273,927,580 | 1.26% |
| 2025-08-06 | 32.98 | 32.98 | 32.30 | 32.45 | 32.13 | qfq | 6,941,792 | 225,685,537 | -1.76% |
| 2025-08-05 | 31.81 | 33.34 | 31.50 | 33.03 | 32.71 | qfq | 10,409,150 | 341,025,086 | 3.67% |
| 2025-08-04 | 31.82 | 32.36 | 31.24 | 31.86 | 31.55 | qfq | 7,351,879 | 233,794,082 | -0.19% |
| 2025-08-01 | 31.46 | 32.40 | 31.10 | 31.92 | 31.61 | qfq | 7,979,829 | 254,852,157 | 1.33% |
| 2025-07-31 | 30.82 | 32.70 | 30.72 | 31.50 | 31.19 | qfq | 12,102,947 | 385,773,278 | 1.97% |
| 2025-07-30 | 30.51 | 31.52 | 30.20 | 30.89 | 30.59 | qfq | 7,948,418 | 246,778,144 | 1.15% |
| 2025-07-29 | 30.41 | 30.55 | 30.00 | 30.54 | 30.24 | qfq | 4,613,683 | 139,233,674 | 0.33% |
| 2025-07-28 | 30.05 | 31.14 | 29.72 | 30.44 | 30.14 | qfq | 6,371,031 | 194,107,418 | 1.30% |
| 2025-07-25 | 29.99 | 30.35 | 29.80 | 30.05 | 29.76 | qfq | 4,489,234 | 135,104,051 | 0.20% |
| 2025-07-24 | 29.66 | 30.44 | 29.60 | 29.99 | 29.70 | qfq | 5,344,924 | 160,419,035 | 1.18% |
| 2025-07-23 | 29.62 | 30.35 | 29.53 | 29.64 | 29.35 | qfq | 5,337,750 | 159,436,531 | -0.90% |
| 2025-07-22 | 29.38 | 29.91 | 28.93 | 29.91 | 29.62 | qfq | 6,708,696 | 197,679,618 | 3.03% |
| 2025-07-21 | 28.74 | 29.27 | 28.71 | 29.03 | 28.75 | qfq | 3,472,755 | 100,670,113 | 1.01% |
| 2025-07-18 | 28.64 | 28.85 | 28.56 | 28.74 | 28.46 | qfq | 1,945,563 | 55,802,457 | 0.56% |
| 2025-07-17 | 28.29 | 28.65 | 28.26 | 28.58 | 28.30 | qfq | 2,525,195 | 71,996,294 | 0.95% |
| 2025-07-16 | 28.52 | 28.69 | 28.22 | 28.31 | 28.03 | qfq | 2,550,500 | 72,483,971 | -0.49% |
| 2025-07-15 | 28.83 | 29.20 | 28.31 | 28.45 | 28.17 | qfq | 3,502,634 | 100,406,698 | -1.35% |
| 2025-07-14 | 28.86 | 28.94 | 28.68 | 28.84 | 28.56 | qfq | 2,392,584 | 68,932,456 | -0.28% |
| 2025-07-11 | 28.70 | 29.16 | 28.48 | 28.92 | 28.64 | qfq | 3,332,016 | 96,172,842 | 0.63% |
| 2025-07-10 | 28.60 | 28.83 | 28.55 | 28.74 | 28.46 | qfq | 2,158,799 | 61,950,850 | 0.38% |
| 2025-07-09 | 28.86 | 28.97 | 28.55 | 28.63 | 28.35 | qfq | 3,098,137 | 88,949,862 | -0.80% |
| 2025-07-08 | 28.44 | 29.00 | 28.41 | 28.86 | 28.58 | qfq | 3,267,968 | 94,154,114 | 1.16% |
| 2025-07-07 | 28.49 | 28.61 | 28.31 | 28.53 | 28.25 | qfq | 2,637,493 | 75,043,190 | 0.11% |
| 2025-07-04 | 29.02 | 29.11 | 28.45 | 28.50 | 28.22 | qfq | 4,253,518 | 121,909,854 | -2.26% |
| 2025-07-03 | 28.58 | 29.77 | 28.39 | 29.16 | 28.87 | qfq | 7,137,943 | 208,831,176 | 2.03% |
| 2025-07-02 | 28.69 | 28.79 | 28.38 | 28.58 | 28.30 | qfq | 2,497,866 | 71,255,162 | -0.73% |
| 2025-07-01 | 28.81 | 28.96 | 28.36 | 28.79 | 28.51 | qfq | 3,023,522 | 86,633,688 | 0.07% |
| 2025-06-30 | 28.01 | 28.85 | 27.91 | 28.77 | 28.49 | qfq | 5,037,457 | 143,755,996 | 2.75% |
| 2025-06-27 | 27.96 | 28.37 | 27.95 | 28.00 | 27.73 | qfq | 3,597,650 | 101,022,852 | 0.14% |
| 2025-06-26 | 28.27 | 28.50 | 27.87 | 27.96 | 27.69 | qfq | 8,856,479 | 249,168,892 | -4.21% |
| 2025-06-25 | 29.00 | 29.24 | 28.80 | 29.19 | 28.90 | qfq | 3,208,507 | 93,177,943 | 0.66% |
| 2025-06-24 | 28.28 | 29.28 | 28.22 | 29.00 | 28.72 | qfq | 4,520,993 | 130,533,052 | 2.69% |
| 2025-06-23 | 27.64 | 28.29 | 27.64 | 28.24 | 27.96 | qfq | 1,943,393 | 54,484,062 | 1.15% |
| 2025-06-20 | 27.93 | 28.44 | 27.88 | 27.92 | 27.65 | qfq | 2,363,300 | 66,480,738 | -0.21% |
| 2025-06-19 | 28.33 | 28.58 | 27.89 | 27.98 | 27.71 | qfq | 2,554,650 | 72,149,440 | -1.37% |
| 2025-06-18 | 28.75 | 28.88 | 28.15 | 28.37 | 28.09 | qfq | 2,866,900 | 81,309,695 | -1.29% |
| 2025-06-17 | 28.55 | 28.90 | 28.43 | 28.74 | 28.46 | qfq | 2,942,537 | 84,519,494 | 0.67% |
| 2025-06-16 | 28.40 | 28.89 | 28.25 | 28.55 | 28.27 | qfq | 2,529,300 | 72,303,224 | -0.04% |
| 2025-06-13 | 28.82 | 29.03 | 28.25 | 28.56 | 28.28 | qfq | 3,075,886 | 88,013,514 | -1.62% |
| 2025-06-12 | 28.12 | 29.36 | 28.07 | 29.03 | 28.75 | qfq | 4,844,674 | 139,896,688 | 2.91% |
| 2025-06-11 | 27.90 | 28.37 | 27.90 | 28.21 | 27.93 | qfq | 1,843,650 | 52,027,689 | 0.93% |
| 2025-06-10 | 28.54 | 28.55 | 27.66 | 27.95 | 27.68 | qfq | 2,805,018 | 78,789,264 | -1.86% |
| 2025-06-09 | 28.19 | 28.65 | 28.12 | 28.48 | 28.20 | qfq | 2,604,394 | 74,045,164 | 1.06% |
| 2025-06-06 | 28.00 | 28.26 | 27.89 | 28.18 | 27.90 | qfq | 2,104,200 | 59,119,309 | 0.28% |
| 2025-06-05 | 27.91 | 28.14 | 27.69 | 28.10 | 27.83 | qfq | 2,166,342 | 60,611,852 | 0.72% |
| 2025-06-04 | 27.63 | 27.98 | 27.58 | 27.90 | 27.63 | qfq | 2,078,530 | 57,895,624 | 1.20% |
| 2025-06-03 | 27.56 | 27.83 | 27.50 | 27.57 | 27.30 | qfq | 1,879,900 | 51,965,310 | 0.00% |
| 2025-05-30 | 28.16 | 28.16 | 27.50 | 27.57 | 27.30 | qfq | 3,677,200 | 102,083,271 | -2.55% |
| 2025-05-29 | 28.10 | 28.34 | 27.98 | 28.29 | 28.01 | qfq | 3,305,639 | 93,262,774 | 1.33% |
| 2025-05-28 | 28.25 | 28.46 | 27.77 | 27.92 | 27.65 | qfq | 3,049,614 | 85,338,363 | -2.34% |
| 2025-05-27 | 28.44 | 28.73 | 28.20 | 28.59 | 27.94 | qfq | 2,316,900 | 65,941,245 | 0.53% |
| 2025-05-26 | 28.98 | 29.07 | 28.18 | 28.44 | 27.80 | qfq | 5,614,250 | 159,798,285 | -2.10% |
| 2025-05-23 | 28.91 | 29.54 | 28.88 | 29.05 | 28.39 | qfq | 3,325,750 | 97,177,502 | 0.31% |
| 2025-05-22 | 29.27 | 29.50 | 28.94 | 28.96 | 28.31 | qfq | 2,391,100 | 69,622,416 | -1.06% |
| 2025-05-21 | 29.88 | 29.88 | 29.08 | 29.27 | 28.61 | qfq | 3,880,295 | 113,946,996 | -2.17% |
| 2025-05-20 | 29.50 | 29.99 | 29.32 | 29.92 | 29.24 | qfq | 3,131,000 | 92,871,023 | 1.32% |
| 2025-05-19 | 30.00 | 30.15 | 29.08 | 29.53 | 28.86 | qfq | 4,699,100 | 138,056,587 | -1.44% |
| 2025-05-16 | 30.28 | 30.29 | 29.92 | 29.96 | 29.28 | qfq | 3,313,363 | 99,701,001 | -1.09% |
| 2025-05-15 | 31.20 | 31.20 | 30.22 | 30.29 | 29.61 | qfq | 5,026,058 | 153,140,483 | -2.95% |
| 2025-05-14 | 29.75 | 31.85 | 29.71 | 31.21 | 30.50 | qfq | 11,080,446 | 342,451,586 | 4.14% |
| 2025-05-13 | 29.17 | 30.55 | 28.83 | 29.97 | 29.29 | qfq | 9,509,693 | 284,256,146 | 3.95% |
| 2025-05-12 | 28.60 | 28.85 | 28.40 | 28.83 | 28.18 | qfq | 2,938,050 | 84,367,892 | 2.20% |
| 2025-05-09 | 28.82 | 28.89 | 28.10 | 28.21 | 27.57 | qfq | 2,704,410 | 76,620,338 | -2.12% |
| 2025-05-08 | 28.65 | 28.90 | 28.40 | 28.82 | 28.17 | qfq | 2,804,460 | 80,627,158 | 0.91% |
| 2025-05-07 | 28.86 | 29.11 | 28.38 | 28.56 | 27.91 | qfq | 3,481,560 | 100,248,752 | -0.31% |
| 2025-05-06 | 28.23 | 28.68 | 28.10 | 28.65 | 28.00 | qfq | 3,592,500 | 102,282,859 | 2.10% |
| 2025-04-30 | 28.40 | 28.50 | 28.00 | 28.06 | 27.43 | qfq | 2,650,200 | 74,853,165 | -0.11% |
| 2025-04-29 | 27.62 | 28.45 | 27.38 | 28.09 | 27.46 | qfq | 3,038,700 | 85,350,161 | 2.11% |
| 2025-04-28 | 27.96 | 27.96 | 27.45 | 27.51 | 26.89 | qfq | 2,734,644 | 75,496,490 | -1.61% |
| 2025-04-25 | 28.30 | 28.37 | 27.91 | 27.96 | 27.33 | qfq | 2,686,643 | 75,483,019 | -0.71% |
| 2025-04-24 | 28.42 | 28.64 | 27.89 | 28.16 | 27.52 | qfq | 2,968,782 | 83,851,137 | -0.60% |
| 2025-04-23 | 28.60 | 28.78 | 28.11 | 28.33 | 27.69 | qfq | 3,704,768 | 105,050,110 | -0.70% |
| 2025-04-22 | 28.33 | 29.00 | 27.85 | 28.53 | 27.89 | qfq | 6,995,068 | 198,948,564 | 2.96% |
| 2025-04-21 | 27.63 | 27.76 | 27.25 | 27.71 | 27.08 | qfq | 2,982,418 | 82,107,472 | 1.06% |
| 2025-04-18 | 27.39 | 27.83 | 27.23 | 27.42 | 26.80 | qfq | 3,603,100 | 99,146,980 | 0.44% |
| 2025-04-17 | 26.64 | 27.93 | 26.54 | 27.30 | 26.68 | qfq | 4,955,918 | 135,890,611 | 1.56% |
| 2025-04-16 | 27.44 | 27.55 | 26.53 | 26.88 | 26.27 | qfq | 4,652,589 | 125,457,635 | -2.75% |
| 2025-04-15 | 27.91 | 28.56 | 27.44 | 27.64 | 27.02 | qfq | 4,931,314 | 137,498,307 | -0.40% |
| 2025-04-14 | 28.20 | 28.38 | 27.32 | 27.75 | 27.12 | qfq | 6,463,636 | 179,484,950 | 1.20% |
| 2025-04-11 | 26.92 | 28.37 | 26.73 | 27.42 | 26.80 | qfq | 8,146,362 | 224,497,216 | 2.28% |
| 2025-04-10 | 26.00 | 27.10 | 25.68 | 26.81 | 26.20 | qfq | 8,347,900 | 220,895,316 | 6.14% |
| 2025-04-09 | 25.37 | 25.62 | 23.82 | 25.26 | 24.69 | qfq | 7,723,382 | 193,258,990 | -1.41% |
| 2025-04-08 | 24.96 | 26.27 | 24.96 | 25.62 | 25.04 | qfq | 6,325,850 | 161,591,565 | 3.77% |
| 2025-04-07 | 27.23 | 28.10 | 24.16 | 24.69 | 24.13 | qfq | 8,473,171 | 220,357,321 | -16.64% |
| 2025-04-03 | 29.98 | 30.45 | 29.46 | 29.62 | 28.95 | qfq | 3,364,802 | 100,479,844 | -2.95% |
| 2025-04-02 | 30.39 | 30.87 | 30.32 | 30.52 | 29.83 | qfq | 1,918,700 | 58,692,281 | 0.07% |
| 2025-04-01 | 30.55 | 31.06 | 30.38 | 30.50 | 29.81 | qfq | 3,260,000 | 99,994,492 | 0.16% |
| 2025-03-31 | 30.68 | 30.78 | 29.78 | 30.45 | 29.76 | qfq | 4,023,498 | 121,841,812 | -0.72% |
| 2025-03-28 | 31.49 | 31.49 | 30.65 | 30.67 | 29.98 | qfq | 3,961,577 | 122,512,432 | -2.60% |
| 2025-03-27 | 30.88 | 32.02 | 30.70 | 31.49 | 30.78 | qfq | 4,674,430 | 147,610,809 | 1.74% |
| 2025-03-26 | 31.34 | 31.67 | 30.90 | 30.95 | 30.25 | qfq | 3,565,565 | 111,563,695 | -1.24% |
| 2025-03-25 | 31.80 | 31.99 | 31.11 | 31.34 | 30.63 | qfq | 3,400,400 | 106,963,143 | -0.63% |
| 2025-03-24 | 31.43 | 31.70 | 30.47 | 31.54 | 30.83 | qfq | 4,873,700 | 151,858,430 | 0.16% |
| 2025-03-21 | 32.35 | 32.77 | 31.49 | 31.49 | 30.78 | qfq | 6,219,897 | 199,261,905 | -3.11% |
| 2025-03-20 | 33.07 | 33.31 | 32.40 | 32.50 | 31.77 | qfq | 5,706,252 | 187,206,913 | -2.69% |
| 2025-03-19 | 33.13 | 33.71 | 32.93 | 33.40 | 32.65 | qfq | 5,355,850 | 178,389,484 | 0.42% |
| 2025-03-18 | 33.48 | 33.56 | 32.89 | 33.26 | 32.51 | qfq | 5,508,800 | 182,740,869 | -0.63% |
| 2025-03-17 | 32.81 | 33.97 | 32.66 | 33.47 | 32.71 | qfq | 7,860,800 | 262,541,701 | 1.86% |
| 2025-03-14 | 31.97 | 33.04 | 31.61 | 32.86 | 32.12 | qfq | 7,888,731 | 257,352,345 | 2.82% |
| 2025-03-13 | 32.30 | 32.50 | 31.62 | 31.96 | 31.24 | qfq | 4,861,700 | 155,204,449 | -1.42% |
| 2025-03-12 | 33.01 | 33.19 | 32.31 | 32.42 | 31.69 | qfq | 5,724,430 | 186,967,546 | -1.22% |
| 2025-03-11 | 31.66 | 32.89 | 31.50 | 32.82 | 32.08 | qfq | 6,700,260 | 217,202,938 | 2.40% |
| 2025-03-10 | 32.48 | 32.48 | 31.74 | 32.05 | 31.33 | qfq | 4,339,818 | 139,117,409 | -1.20% |
| 2025-03-07 | 32.15 | 32.99 | 31.91 | 32.44 | 31.71 | qfq | 7,141,390 | 231,523,544 | 0.40% |
| 2025-03-06 | 32.19 | 32.57 | 32.00 | 32.31 | 31.58 | qfq | 7,475,601 | 241,248,899 | 0.97% |
| 2025-03-05 | 31.37 | 32.12 | 30.91 | 32.00 | 31.28 | qfq | 5,641,944 | 177,558,280 | 2.01% |
| 2025-03-04 | 30.80 | 31.38 | 30.73 | 31.37 | 30.66 | qfq | 4,282,500 | 133,377,683 | 1.00% |
| 2025-03-03 | 31.37 | 32.15 | 30.93 | 31.06 | 30.36 | qfq | 7,061,165 | 223,083,212 | -1.21% |
| 2025-02-28 | 32.20 | 32.60 | 31.25 | 31.44 | 30.73 | qfq | 6,191,299 | 196,844,882 | -3.02% |
| 2025-02-27 | 32.36 | 32.50 | 31.46 | 32.42 | 31.69 | qfq | 7,730,204 | 247,433,692 | 0.12% |
| 2025-02-26 | 31.88 | 33.04 | 31.80 | 32.38 | 31.65 | qfq | 9,990,970 | 324,661,512 | 1.66% |
| 2025-02-25 | 32.11 | 32.36 | 31.66 | 31.85 | 31.13 | qfq | 8,002,688 | 256,397,780 | -2.06% |
| 2025-02-24 | 31.50 | 32.55 | 30.89 | 32.52 | 31.79 | qfq | 13,183,038 | 422,442,661 | 3.40% |
| 2025-02-21 | 31.55 | 31.81 | 31.30 | 31.45 | 30.74 | qfq | 8,984,588 | 282,842,133 | -1.13% |
| 2025-02-20 | 30.60 | 32.08 | 30.47 | 31.81 | 31.09 | qfq | 14,972,765 | 470,231,703 | 5.40% |
| 2025-02-19 | 29.06 | 30.18 | 28.99 | 30.18 | 29.50 | qfq | 6,273,296 | 186,985,960 | 3.36% |
| 2025-02-18 | 29.90 | 30.25 | 29.11 | 29.20 | 28.54 | qfq | 6,571,247 | 195,655,853 | -2.44% |
| 2025-02-17 | 29.81 | 30.14 | 29.57 | 29.93 | 29.25 | qfq | 5,778,095 | 172,501,211 | 0.03% |
| 2025-02-14 | 29.86 | 30.25 | 29.65 | 29.92 | 29.24 | qfq | 4,341,069 | 129,698,923 | -0.43% |
| 2025-02-13 | 30.50 | 30.67 | 29.83 | 30.05 | 29.37 | qfq | 5,391,471 | 162,705,474 | -1.35% |
| 2025-02-12 | 30.19 | 30.62 | 30.01 | 30.46 | 29.77 | qfq | 6,046,302 | 183,298,548 | 0.16% |
| 2025-02-11 | 30.38 | 30.46 | 30.03 | 30.41 | 29.72 | qfq | 5,404,875 | 163,447,410 | -0.26% |
| 2025-02-10 | 30.50 | 30.70 | 30.04 | 30.49 | 29.80 | qfq | 7,661,629 | 232,641,541 | -0.94% |
| 2025-02-07 | 29.66 | 30.78 | 29.46 | 30.78 | 30.08 | qfq | 11,496,400 | 348,087,073 | 4.27% |
| 2025-02-06 | 27.91 | 29.95 | 27.72 | 29.52 | 28.85 | qfq | 7,562,364 | 221,141,685 | 4.90% |
| 2025-02-05 | 28.50 | 28.78 | 27.92 | 28.14 | 27.50 | qfq | 4,288,550 | 121,374,029 | 0.04% |
| 2025-01-27 | 28.66 | 29.18 | 28.13 | 28.13 | 27.49 | qfq | 4,768,800 | 136,434,171 | -1.54% |
| 2025-01-24 | 29.32 | 29.65 | 28.57 | 28.57 | 27.92 | qfq | 7,255,200 | 211,931,751 | -2.82% |
| 2025-01-23 | 29.88 | 30.08 | 29.40 | 29.40 | 28.74 | qfq | 5,190,686 | 154,607,195 | -0.64% |
| 2025-01-22 | 29.99 | 30.15 | 29.40 | 29.59 | 28.92 | qfq | 4,320,400 | 128,286,594 | -1.63% |
| 2025-01-21 | 29.90 | 30.34 | 29.54 | 30.08 | 29.40 | qfq | 6,850,055 | 205,069,760 | 0.87% |
| 2025-01-20 | 29.85 | 30.18 | 29.60 | 29.82 | 29.15 | qfq | 5,076,100 | 151,515,336 | 0.13% |
| 2025-01-17 | 29.30 | 29.90 | 29.05 | 29.78 | 29.11 | qfq | 6,516,640 | 192,554,044 | 1.36% |
| 2025-01-16 | 29.06 | 29.60 | 28.78 | 29.38 | 28.72 | qfq | 5,842,800 | 171,205,578 | 1.31% |
| 2025-01-15 | 29.87 | 30.09 | 28.84 | 29.00 | 28.34 | qfq | 6,437,540 | 188,490,837 | -2.03% |
| 2025-01-14 | 26.69 | 29.88 | 26.53 | 29.60 | 28.93 | qfq | 11,219,719 | 323,316,396 | 10.94% |
| 2025-01-13 | 26.40 | 26.80 | 25.93 | 26.68 | 26.08 | qfq | 3,389,900 | 89,539,843 | -0.22% |
| 2025-01-10 | 27.80 | 28.25 | 26.72 | 26.74 | 26.14 | qfq | 4,682,540 | 128,099,640 | -4.16% |
| 2025-01-09 | 27.40 | 28.88 | 27.37 | 27.90 | 27.27 | qfq | 5,438,935 | 153,528,155 | 0.29% |
| 2025-01-08 | 28.17 | 28.37 | 26.80 | 27.82 | 27.19 | qfq | 7,434,575 | 204,502,909 | -2.66% |
| 2025-01-07 | 29.15 | 29.52 | 27.77 | 28.58 | 27.93 | qfq | 7,500,000 | 213,840,906 | -1.82% |
| 2025-01-06 | 29.00 | 30.19 | 28.60 | 29.11 | 28.45 | qfq | 6,723,390 | 197,288,662 | -1.22% |
| 2025-01-03 | 29.81 | 30.69 | 29.30 | 29.47 | 28.80 | qfq | 8,768,919 | 263,586,352 | -0.87% |
| 2025-01-02 | 30.40 | 30.95 | 29.32 | 29.73 | 29.06 | qfq | 8,390,636 | 252,751,499 | -2.52% |
| 2024-12-31 | 31.76 | 31.92 | 30.42 | 30.50 | 29.81 | qfq | 9,533,313 | 295,853,038 | -4.98% |
| 2024-12-30 | 30.38 | 32.75 | 30.16 | 32.10 | 31.37 | qfq | 14,853,862 | 467,805,844 | 5.31% |
| 2024-12-27 | 30.72 | 31.77 | 30.02 | 30.48 | 29.79 | qfq | 12,957,964 | 400,056,802 | -0.49% |
| 2024-12-26 | 28.80 | 30.65 | 28.73 | 30.63 | 29.94 | qfq | 11,674,139 | 349,358,790 | 5.80% |
| 2024-12-25 | 29.30 | 29.30 | 28.58 | 28.95 | 28.30 | qfq | 4,428,100 | 127,538,143 | -0.92% |
| 2024-12-24 | 28.61 | 29.37 | 28.38 | 29.22 | 28.56 | qfq | 5,944,182 | 172,414,662 | 2.92% |
| 2024-12-23 | 29.07 | 29.96 | 28.28 | 28.39 | 27.75 | qfq | 5,171,609 | 150,139,694 | -0.94% |
| 2024-12-20 | 28.08 | 28.87 | 27.81 | 28.66 | 28.01 | qfq | 3,569,509 | 101,837,977 | 2.54% |
| 2024-12-19 | 27.60 | 27.95 | 27.30 | 27.95 | 27.32 | qfq | 2,010,500 | 55,435,543 | 0.54% |
| 2024-12-18 | 27.70 | 28.10 | 27.40 | 27.80 | 27.17 | qfq | 2,294,200 | 63,714,447 | 0.76% |
| 2024-12-17 | 27.99 | 28.28 | 27.57 | 27.59 | 26.97 | qfq | 2,380,800 | 66,309,672 | -1.60% |
| 2024-12-16 | 28.10 | 28.40 | 27.88 | 28.04 | 27.41 | qfq | 2,238,309 | 62,939,525 | -0.39% |
| 2024-12-13 | 28.93 | 28.93 | 28.13 | 28.15 | 27.51 | qfq | 3,662,000 | 103,868,928 | -3.10% |
| 2024-12-12 | 29.05 | 29.15 | 28.59 | 29.05 | 28.39 | qfq | 2,982,450 | 86,135,065 | 0.31% |
| 2024-12-11 | 28.75 | 28.98 | 28.70 | 28.96 | 28.31 | qfq | 2,982,900 | 86,119,066 | 0.38% |
| 2024-12-10 | 29.56 | 29.92 | 28.77 | 28.85 | 28.20 | qfq | 4,939,562 | 144,554,813 | 0.17% |
| 2024-12-09 | 28.86 | 29.10 | 28.55 | 28.80 | 28.15 | qfq | 2,726,722 | 78,560,354 | -0.21% |
| 2024-12-06 | 28.99 | 29.08 | 28.32 | 28.86 | 28.21 | qfq | 3,994,099 | 114,931,834 | 0.14% |
| 2024-12-05 | 27.83 | 29.56 | 27.83 | 28.82 | 28.17 | qfq | 5,958,148 | 171,822,841 | 3.08% |
| 2024-12-04 | 28.63 | 28.69 | 27.72 | 27.96 | 27.33 | qfq | 2,973,361 | 83,618,161 | -2.54% |
| 2024-12-03 | 28.50 | 28.81 | 28.23 | 28.69 | 28.04 | qfq | 3,325,500 | 94,882,876 | 0.70% |
| 2024-12-02 | 27.97 | 28.70 | 27.82 | 28.49 | 27.85 | qfq | 3,725,964 | 105,560,019 | 1.93% |
| 2024-11-29 | 27.36 | 28.24 | 27.12 | 27.95 | 27.32 | qfq | 3,231,079 | 89,936,599 | 2.19% |
| 2024-11-28 | 27.78 | 27.80 | 27.31 | 27.35 | 26.73 | qfq | 2,409,500 | 66,245,087 | -1.55% |
| 2024-11-27 | 27.26 | 27.80 | 26.52 | 27.78 | 27.15 | qfq | 3,447,197 | 93,632,180 | 1.83% |
| 2024-11-26 | 27.80 | 27.85 | 27.14 | 27.28 | 26.66 | qfq | 2,437,721 | 67,027,785 | -1.80% |
| 2024-11-25 | 27.52 | 28.00 | 27.32 | 27.78 | 27.15 | qfq | 2,774,100 | 76,712,846 | 1.39% |
| 2024-11-22 | 28.91 | 29.09 | 27.40 | 27.40 | 26.78 | qfq | 4,716,500 | 132,967,451 | -5.71% |
| 2024-11-21 | 29.23 | 29.54 | 28.83 | 29.06 | 28.40 | qfq | 3,720,083 | 108,624,758 | -0.48% |
| 2024-11-20 | 28.75 | 29.28 | 28.68 | 29.20 | 28.54 | qfq | 4,056,099 | 117,653,314 | 1.28% |
| 2024-11-19 | 28.16 | 28.94 | 27.92 | 28.83 | 28.18 | qfq | 3,821,956 | 108,563,627 | 2.93% |
| 2024-11-18 | 29.50 | 29.71 | 27.87 | 28.01 | 27.38 | qfq | 6,566,984 | 187,174,328 | -3.88% |
| 2024-11-15 | 28.69 | 30.33 | 28.49 | 29.14 | 28.48 | qfq | 7,204,060 | 212,998,964 | 1.64% |
| 2024-11-14 | 29.65 | 29.93 | 28.60 | 28.67 | 28.02 | qfq | 4,082,802 | 119,176,638 | -3.40% |
| 2024-11-13 | 29.68 | 29.98 | 28.96 | 29.68 | 29.01 | qfq | 3,723,186 | 109,790,742 | -0.10% |
| 2024-11-12 | 30.35 | 30.54 | 29.38 | 29.71 | 29.04 | qfq | 5,667,012 | 169,984,969 | -1.16% |
| 2024-11-11 | 29.00 | 30.08 | 28.80 | 30.06 | 29.38 | qfq | 6,365,100 | 187,850,337 | 3.41% |
| 2024-11-08 | 29.43 | 29.79 | 28.83 | 29.07 | 28.41 | qfq | 4,935,586 | 144,916,512 | 0.59% |
| 2024-11-07 | 28.00 | 28.98 | 27.90 | 28.90 | 28.25 | qfq | 4,918,785 | 140,971,825 | 2.66% |
| 2024-11-06 | 28.04 | 28.98 | 28.03 | 28.15 | 27.51 | qfq | 5,571,985 | 158,511,699 | 0.43% |
| 2024-11-05 | 27.38 | 28.23 | 27.15 | 28.03 | 27.40 | qfq | 6,212,100 | 173,012,992 | 2.98% |
| 2024-11-04 | 26.91 | 27.34 | 26.72 | 27.22 | 26.60 | qfq | 3,246,850 | 88,033,074 | 0.67% |
| 2024-11-01 | 27.50 | 27.99 | 26.95 | 27.04 | 26.43 | qfq | 4,452,950 | 121,608,583 | -1.67% |
| 2024-10-31 | 27.74 | 28.12 | 27.20 | 27.50 | 26.88 | qfq | 4,851,954 | 133,237,833 | -0.76% |
| 2024-10-30 | 28.06 | 28.35 | 27.27 | 27.71 | 27.08 | qfq | 5,043,500 | 140,370,190 | -2.02% |
| 2024-10-29 | 29.63 | 29.63 | 28.07 | 28.28 | 27.64 | qfq | 7,330,558 | 209,716,286 | -5.67% |
| 2024-10-28 | 29.83 | 29.98 | 29.09 | 29.98 | 29.30 | qfq | 3,197,550 | 94,692,071 | 1.04% |
| 2024-10-25 | 28.85 | 29.96 | 28.83 | 29.67 | 29.00 | qfq | 4,091,450 | 120,709,717 | 2.84% |
| 2024-10-24 | 29.19 | 29.36 | 28.72 | 28.85 | 28.20 | qfq | 2,809,319 | 81,269,532 | -1.30% |
| 2024-10-23 | 29.42 | 29.66 | 28.98 | 29.23 | 28.57 | qfq | 3,259,515 | 95,474,894 | -1.08% |
| 2024-10-22 | 29.26 | 29.56 | 29.01 | 29.55 | 28.88 | qfq | 2,935,102 | 86,052,657 | 1.13% |
| 2024-10-21 | 29.52 | 29.85 | 29.02 | 29.22 | 28.56 | qfq | 3,975,323 | 116,909,442 | 0.07% |
| 2024-10-18 | 27.92 | 29.97 | 27.56 | 29.20 | 28.54 | qfq | 5,005,366 | 143,929,629 | 5.04% |
| 2024-10-17 | 28.30 | 28.60 | 27.76 | 27.80 | 27.17 | qfq | 2,619,200 | 73,737,890 | -0.39% |
| 2024-10-16 | 27.94 | 28.48 | 27.60 | 27.91 | 27.28 | qfq | 2,589,000 | 72,458,767 | -0.75% |
| 2024-10-15 | 28.97 | 29.18 | 28.09 | 28.12 | 27.48 | qfq | 3,245,247 | 92,915,706 | -3.27% |
| 2024-10-14 | 28.06 | 29.17 | 27.70 | 29.07 | 28.41 | qfq | 3,917,113 | 111,413,172 | 4.19% |
| 2024-10-11 | 29.34 | 29.34 | 27.53 | 27.90 | 27.27 | qfq | 4,074,881 | 114,663,028 | -4.58% |
| 2024-10-10 | 29.64 | 30.67 | 28.90 | 29.24 | 28.58 | qfq | 4,913,433 | 146,417,707 | 0.62% |
| 2024-10-09 | 32.01 | 32.18 | 28.81 | 29.06 | 28.40 | qfq | 8,069,075 | 245,436,042 | -13.12% |
| 2024-10-08 | 36.46 | 36.66 | 31.02 | 33.45 | 32.69 | qfq | 12,131,319 | 404,646,309 | 9.06% |
| 2024-09-30 | 28.01 | 30.98 | 27.80 | 30.67 | 29.98 | qfq | 7,258,042 | 213,766,786 | 14.57% |
| 2024-09-27 | 25.74 | 27.35 | 25.66 | 26.77 | 26.17 | qfq | 4,651,028 | 123,240,897 | 5.19% |
| 2024-09-26 | 24.16 | 25.47 | 24.01 | 25.45 | 24.87 | qfq | 3,082,291 | 76,315,601 | 5.69% |
| 2024-09-25 | 24.40 | 24.88 | 24.05 | 24.08 | 23.54 | qfq | 3,049,800 | 74,614,604 | 0.33% |
| 2024-09-24 | 22.61 | 24.04 | 22.61 | 24.00 | 23.46 | qfq | 3,809,334 | 89,309,571 | 7.10% |
| 2024-09-23 | 22.38 | 22.78 | 22.24 | 22.41 | 21.90 | qfq | 1,172,884 | 26,397,336 | 0.13% |
| 2024-09-20 | 22.87 | 22.97 | 22.19 | 22.38 | 21.87 | qfq | 1,760,500 | 39,536,991 | -2.27% |
| 2024-09-19 | 22.63 | 23.37 | 22.50 | 22.90 | 22.38 | qfq | 2,094,800 | 48,053,507 | 1.73% |
| 2024-09-18 | 22.71 | 22.89 | 22.12 | 22.51 | 22.00 | qfq | 1,452,500 | 32,559,499 | -0.84% |
| 2024-09-13 | 23.36 | 23.42 | 22.70 | 22.70 | 22.19 | qfq | 1,686,600 | 38,862,119 | -2.83% |
| 2024-09-12 | 23.40 | 24.08 | 23.35 | 23.36 | 22.83 | qfq | 1,441,800 | 34,087,128 | -0.85% |
| 2024-09-11 | 23.18 | 23.80 | 23.18 | 23.56 | 23.03 | qfq | 1,576,250 | 37,143,333 | 0.64% |
| 2024-09-10 | 23.59 | 23.73 | 22.87 | 23.41 | 22.88 | qfq | 2,292,300 | 53,257,427 | -0.85% |
| 2024-09-09 | 23.78 | 24.12 | 23.47 | 23.61 | 23.08 | qfq | 1,544,900 | 36,616,319 | -1.21% |
| 2024-09-06 | 24.87 | 24.87 | 23.87 | 23.90 | 23.36 | qfq | 2,586,239 | 62,571,577 | -3.63% |
| 2024-09-05 | 24.93 | 25.10 | 24.59 | 24.80 | 24.24 | qfq | 2,856,500 | 70,897,954 | -1.23% |
| 2024-09-04 | 25.19 | 25.86 | 24.70 | 25.11 | 24.54 | qfq | 3,648,349 | 91,951,843 | -0.08% |
| 2024-09-03 | 24.78 | 25.23 | 24.44 | 25.13 | 24.56 | qfq | 2,514,400 | 62,686,578 | 1.41% |
| 2024-09-02 | 25.53 | 25.53 | 24.78 | 24.78 | 24.22 | qfq | 2,954,450 | 74,175,042 | -2.79% |
| 2024-08-30 | 24.67 | 25.88 | 24.52 | 25.49 | 24.91 | qfq | 4,188,768 | 106,332,736 | 3.32% |
| 2024-08-29 | 23.85 | 24.88 | 23.81 | 24.67 | 24.11 | qfq | 2,856,690 | 69,861,333 | 2.79% |
| 2024-08-28 | 23.70 | 24.38 | 23.61 | 24.00 | 23.46 | qfq | 2,690,218 | 64,665,731 | 0.97% |
| 2024-08-27 | 23.90 | 24.19 | 23.60 | 23.77 | 23.23 | qfq | 3,424,500 | 81,580,185 | -0.88% |
| 2024-08-26 | 23.24 | 24.17 | 23.14 | 23.98 | 23.44 | qfq | 4,374,181 | 103,924,249 | 4.99% |
| 2024-08-23 | 22.44 | 22.89 | 22.20 | 22.84 | 22.32 | qfq | 2,393,800 | 54,080,702 | 1.51% |
| 2024-08-22 | 23.00 | 23.09 | 22.46 | 22.50 | 21.99 | qfq | 2,324,800 | 52,630,419 | -2.34% |
| 2024-08-21 | 22.88 | 23.50 | 22.81 | 23.04 | 22.52 | qfq | 2,261,900 | 52,346,019 | -0.17% |
| 2024-08-20 | 22.80 | 23.71 | 22.63 | 23.08 | 22.56 | qfq | 4,326,434 | 100,869,839 | 0.35% |
| 2024-08-19 | 25.09 | 25.25 | 23.00 | 23.00 | 22.48 | qfq | 6,214,130 | 146,711,206 | -6.96% |
| 2024-08-16 | 25.26 | 25.47 | 24.50 | 24.72 | 24.16 | qfq | 5,955,956 | 147,907,695 | -2.14% |
| 2024-08-15 | 23.78 | 26.85 | 23.33 | 25.26 | 24.69 | qfq | 9,182,871 | 227,925,934 | 5.60% |
| 2024-08-14 | 23.98 | 25.41 | 23.53 | 23.92 | 23.38 | qfq | 4,180,335 | 100,600,914 | 0.25% |
| 2024-08-13 | 23.70 | 23.87 | 23.30 | 23.86 | 23.32 | qfq | 1,011,900 | 23,873,172 | 0.29% |
| 2024-08-12 | 23.68 | 24.05 | 23.50 | 23.79 | 23.25 | qfq | 1,220,100 | 28,982,193 | 0.17% |
| 2024-08-09 | 24.16 | 24.57 | 23.70 | 23.75 | 23.21 | qfq | 1,311,688 | 31,472,984 | -1.57% |
| 2024-08-08 | 23.71 | 24.44 | 23.58 | 24.13 | 23.58 | qfq | 1,554,311 | 37,391,768 | 1.05% |
| 2024-08-07 | 24.20 | 24.20 | 23.62 | 23.88 | 23.34 | qfq | 1,237,100 | 29,509,961 | -1.32% |
| 2024-08-06 | 23.92 | 24.44 | 23.86 | 24.20 | 23.65 | qfq | 1,544,285 | 37,147,584 | 2.11% |
| 2024-08-05 | 24.10 | 24.74 | 23.68 | 23.70 | 23.16 | qfq | 1,843,800 | 44,575,554 | -2.71% |
| 2024-08-02 | 24.55 | 24.83 | 24.32 | 24.36 | 23.81 | qfq | 1,615,300 | 39,708,814 | -1.85% |
| 2024-08-01 | 24.77 | 25.19 | 24.53 | 24.82 | 24.26 | qfq | 2,136,700 | 53,212,381 | 0.20% |
| 2024-07-31 | 23.75 | 24.80 | 23.34 | 24.77 | 24.21 | qfq | 3,109,212 | 75,362,991 | 3.47% |
| 2024-07-30 | 23.59 | 24.03 | 23.26 | 23.94 | 23.40 | qfq | 1,740,300 | 41,379,909 | 1.40% |
| 2024-07-29 | 23.97 | 24.05 | 23.33 | 23.61 | 23.08 | qfq | 1,725,200 | 40,743,270 | -1.17% |
| 2024-07-26 | 23.61 | 24.20 | 23.52 | 23.89 | 23.35 | qfq | 1,579,500 | 37,761,003 | 1.01% |
| 2024-07-25 | 23.12 | 23.87 | 23.00 | 23.65 | 23.12 | qfq | 2,707,900 | 63,736,658 | 1.24% |
| 2024-07-24 | 23.78 | 23.96 | 23.20 | 23.36 | 22.83 | qfq | 2,037,209 | 47,815,934 | -1.77% |
| 2024-07-23 | 24.71 | 24.83 | 23.64 | 23.78 | 23.24 | qfq | 2,187,878 | 52,976,851 | -3.88% |
| 2024-07-22 | 25.21 | 25.38 | 24.55 | 24.74 | 24.18 | qfq | 1,563,400 | 38,859,843 | -1.83% |
| 2024-07-19 | 25.26 | 25.64 | 25.00 | 25.20 | 24.63 | qfq | 1,750,600 | 44,310,572 | -0.24% |
| 2024-07-18 | 25.18 | 25.47 | 24.70 | 25.26 | 24.69 | qfq | 1,364,600 | 34,255,602 | 0.04% |
| 2024-07-17 | 25.60 | 25.80 | 25.13 | 25.25 | 24.68 | qfq | 1,275,717 | 32,316,631 | -0.98% |
| 2024-07-16 | 26.04 | 26.04 | 25.35 | 25.50 | 24.92 | qfq | 1,926,900 | 49,379,247 | -2.30% |
| 2024-07-15 | 26.35 | 26.48 | 25.97 | 26.10 | 25.51 | qfq | 1,159,900 | 30,386,354 | -0.42% |
| 2024-07-12 | 26.60 | 26.67 | 26.17 | 26.21 | 25.62 | qfq | 1,119,200 | 29,479,650 | -1.47% |
| 2024-07-11 | 25.99 | 26.80 | 25.99 | 26.60 | 26.00 | qfq | 1,611,100 | 42,706,561 | 3.06% |
| 2024-07-10 | 25.50 | 26.25 | 25.43 | 25.81 | 25.23 | qfq | 1,450,800 | 37,631,764 | 0.70% |
| 2024-07-09 | 25.02 | 25.73 | 24.86 | 25.63 | 25.05 | qfq | 2,047,450 | 51,909,717 | 1.34% |
| 2024-07-08 | 26.19 | 26.21 | 25.15 | 25.29 | 24.72 | qfq | 1,983,300 | 50,752,523 | -2.58% |
| 2024-07-05 | 25.59 | 26.10 | 25.22 | 25.96 | 25.37 | qfq | 2,017,250 | 51,754,801 | 0.85% |
| 2024-07-04 | 26.14 | 26.56 | 25.70 | 25.74 | 25.16 | qfq | 2,083,100 | 54,267,100 | -2.76% |
| 2024-07-03 | 26.94 | 27.08 | 26.40 | 26.47 | 25.87 | qfq | 1,758,371 | 46,949,650 | -1.56% |
| 2024-07-02 | 27.33 | 27.60 | 26.70 | 26.89 | 26.28 | qfq | 1,263,915 | 34,149,539 | -2.78% |
| 2024-07-01 | 27.27 | 27.69 | 26.70 | 27.66 | 26.70 | qfq | 1,786,834 | 48,621,667 | 1.95% |
| 2024-06-28 | 27.26 | 27.78 | 27.07 | 27.13 | 26.19 | qfq | 1,687,400 | 46,286,778 | -0.33% |
| 2024-06-27 | 27.94 | 28.41 | 27.20 | 27.22 | 26.27 | qfq | 2,969,000 | 81,598,749 | -3.51% |
| 2024-06-26 | 27.61 | 28.28 | 27.26 | 28.21 | 27.23 | qfq | 2,228,100 | 61,928,571 | 2.99% |
| 2024-06-25 | 27.53 | 27.89 | 27.05 | 27.39 | 26.44 | qfq | 2,353,400 | 64,707,960 | 0.85% |
| 2024-06-24 | 27.85 | 27.98 | 27.12 | 27.16 | 26.22 | qfq | 1,744,534 | 47,961,742 | -3.24% |
| 2024-06-21 | 28.01 | 28.39 | 27.89 | 28.07 | 27.09 | qfq | 1,410,000 | 39,721,616 | 0.04% |
| 2024-06-20 | 28.42 | 28.88 | 28.05 | 28.06 | 27.08 | qfq | 1,607,400 | 45,665,814 | -1.96% |
| 2024-06-19 | 28.99 | 29.50 | 28.57 | 28.62 | 27.63 | qfq | 2,552,900 | 74,022,568 | -0.93% |
| 2024-06-18 | 28.63 | 28.98 | 28.59 | 28.89 | 27.89 | qfq | 2,130,700 | 61,334,934 | 0.91% |
| 2024-06-17 | 28.45 | 28.82 | 28.32 | 28.63 | 27.64 | qfq | 2,009,000 | 57,473,895 | 0.10% |
| 2024-06-14 | 28.85 | 29.48 | 28.20 | 28.60 | 27.61 | qfq | 2,757,152 | 78,477,980 | -1.07% |
| 2024-06-13 | 29.53 | 29.54 | 28.75 | 28.91 | 27.91 | qfq | 1,738,369 | 50,493,252 | -0.65% |
| 2024-06-12 | 29.39 | 29.64 | 29.07 | 29.10 | 28.09 | qfq | 2,135,300 | 62,521,550 | -1.12% |
| 2024-06-11 | 29.50 | 29.65 | 28.88 | 29.43 | 28.41 | qfq | 2,323,150 | 68,031,493 | 0.24% |
| 2024-06-07 | 29.82 | 30.00 | 29.18 | 29.36 | 28.34 | qfq | 1,972,884 | 58,157,776 | -0.61% |
| 2024-06-06 | 30.40 | 30.70 | 29.20 | 29.54 | 28.51 | qfq | 3,412,004 | 100,913,036 | -2.83% |
| 2024-06-05 | 30.55 | 30.95 | 30.34 | 30.40 | 29.34 | qfq | 2,105,700 | 64,505,937 | -0.88% |
| 2024-06-04 | 30.54 | 30.72 | 29.99 | 30.67 | 29.60 | qfq | 2,266,400 | 68,770,192 | 0.43% |
| 2024-06-03 | 31.11 | 31.22 | 29.98 | 30.54 | 29.48 | qfq | 4,779,339 | 145,615,669 | -1.48% |
| 2024-05-31 | 31.31 | 31.78 | 30.81 | 31.00 | 29.92 | qfq | 3,294,749 | 102,587,042 | -1.71% |
| 2024-05-30 | 31.28 | 32.34 | 31.27 | 31.54 | 30.44 | qfq | 4,000,300 | 126,745,761 | -0.06% |
| 2024-05-29 | 31.46 | 31.95 | 31.20 | 31.56 | 30.46 | qfq | 2,257,768 | 71,290,619 | 0.13% |
| 2024-05-28 | 32.20 | 32.50 | 31.42 | 31.52 | 30.42 | qfq | 3,371,484 | 107,424,767 | -2.35% |
| 2024-05-27 | 32.30 | 32.99 | 31.50 | 32.28 | 31.16 | qfq | 4,874,510 | 156,163,986 | 0.47% |
| 2024-05-24 | 31.04 | 32.57 | 31.00 | 32.13 | 31.01 | qfq | 7,410,734 | 236,647,733 | 3.51% |
| 2024-05-23 | 31.44 | 31.88 | 30.80 | 31.04 | 29.96 | qfq | 3,325,555 | 103,913,090 | -1.93% |
| 2024-05-22 | 31.84 | 32.38 | 31.53 | 31.65 | 30.55 | qfq | 3,199,668 | 101,718,200 | -1.49% |
| 2024-05-21 | 32.27 | 32.27 | 31.75 | 32.13 | 31.01 | qfq | 2,828,520 | 90,449,246 | -0.46% |
| 2024-05-20 | 32.17 | 32.98 | 31.71 | 32.28 | 31.16 | qfq | 5,027,223 | 162,154,489 | -0.28% |
| 2024-05-17 | 31.08 | 32.39 | 31.01 | 32.37 | 31.25 | qfq | 5,357,143 | 171,248,533 | 3.58% |
| 2024-05-16 | 31.31 | 31.75 | 30.97 | 31.25 | 30.16 | qfq | 4,863,290 | 152,053,335 | -0.26% |
| 2024-05-15 | 32.99 | 33.11 | 30.71 | 31.33 | 30.24 | qfq | 8,170,200 | 259,205,154 | -6.20% |
| 2024-05-14 | 32.66 | 33.40 | 32.13 | 33.40 | 32.24 | qfq | 5,756,805 | 188,750,184 | 1.74% |
| 2024-05-13 | 32.31 | 32.98 | 32.11 | 32.83 | 31.69 | qfq | 4,839,471 | 158,040,970 | 0.77% |
| 2024-05-10 | 33.28 | 33.78 | 32.38 | 32.58 | 31.45 | qfq | 6,741,100 | 221,820,184 | -3.32% |
| 2024-05-09 | 33.39 | 33.98 | 32.82 | 33.70 | 32.53 | qfq | 6,781,900 | 226,890,631 | -2.23% |
| 2024-05-08 | 33.89 | 34.86 | 33.03 | 34.47 | 33.27 | qfq | 12,678,869 | 430,563,206 | 0.03% |
| 2024-05-07 | 32.59 | 35.82 | 32.51 | 34.46 | 33.26 | qfq | 15,997,617 | 541,083,598 | 3.80% |
| 2024-05-06 | 30.58 | 33.30 | 29.91 | 33.20 | 32.05 | qfq | 12,020,748 | 380,447,511 | 10.56% |
| 2024-04-30 | 29.90 | 30.64 | 29.51 | 30.03 | 28.99 | qfq | 7,789,520 | 234,219,698 | -1.22% |
| 2024-04-29 | 27.79 | 31.13 | 27.79 | 30.40 | 29.34 | qfq | 12,125,468 | 361,654,896 | 14.80% |
| 2024-04-26 | 26.76 | 27.11 | 26.14 | 26.48 | 25.56 | qfq | 6,426,400 | 170,839,178 | -2.18% |
| 2024-04-25 | 26.71 | 27.70 | 26.68 | 27.07 | 26.13 | qfq | 5,079,750 | 138,475,411 | -0.18% |
| 2024-04-24 | 27.25 | 27.48 | 26.65 | 27.12 | 26.18 | qfq | 6,239,981 | 167,924,910 | -1.42% |
| 2024-04-23 | 27.90 | 28.26 | 27.40 | 27.51 | 26.55 | qfq | 7,030,031 | 195,053,028 | -1.50% |
| 2024-04-22 | 28.83 | 29.80 | 27.83 | 27.93 | 26.96 | qfq | 13,283,155 | 380,550,047 | -2.10% |
| 2024-04-19 | 26.89 | 29.28 | 26.59 | 28.53 | 27.54 | qfq | 18,940,794 | 541,094,793 | 4.05% |
| 2024-04-18 | 23.18 | 27.42 | 22.98 | 27.42 | 26.47 | qfq | 10,343,310 | 265,956,506 | 20.00% |
| 2024-04-17 | 21.80 | 22.90 | 21.80 | 22.85 | 22.06 | qfq | 2,166,550 | 48,562,799 | 6.03% |
| 2024-04-16 | 22.66 | 22.68 | 21.33 | 21.55 | 20.80 | qfq | 2,711,437 | 59,134,667 | -5.48% |
| 2024-04-15 | 23.96 | 24.32 | 22.31 | 22.80 | 22.01 | qfq | 2,544,500 | 58,861,211 | -5.00% |
| 2024-04-12 | 24.07 | 24.42 | 23.78 | 24.00 | 23.17 | qfq | 1,709,000 | 41,104,084 | 0.00% |
| 2024-04-11 | 24.21 | 24.59 | 23.95 | 24.00 | 23.17 | qfq | 1,695,454 | 41,064,340 | -1.40% |
| 2024-04-10 | 24.98 | 24.98 | 24.11 | 24.34 | 23.49 | qfq | 1,875,582 | 45,782,270 | -2.60% |
| 2024-04-09 | 23.97 | 24.99 | 23.97 | 24.99 | 24.12 | qfq | 2,341,211 | 57,939,984 | 3.95% |
| 2024-04-08 | 24.90 | 25.18 | 24.01 | 24.04 | 23.20 | qfq | 2,222,730 | 54,367,514 | -4.07% |
| 2024-04-03 | 24.86 | 25.07 | 24.37 | 25.06 | 24.19 | qfq | 2,303,509 | 56,990,974 | 0.68% |
| 2024-04-02 | 24.23 | 25.12 | 23.95 | 24.89 | 24.03 | qfq | 3,012,276 | 74,146,148 | 2.43% |
| 2024-04-01 | 22.97 | 24.30 | 22.94 | 24.30 | 23.46 | qfq | 2,761,354 | 65,862,473 | 6.49% |
| 2024-03-29 | 22.81 | 23.04 | 22.63 | 22.82 | 22.03 | qfq | 986,600 | 22,475,432 | 0.44% |
| 2024-03-28 | 22.71 | 23.10 | 22.60 | 22.72 | 21.93 | qfq | 1,273,820 | 29,066,218 | 0.04% |
| 2024-03-27 | 23.55 | 23.55 | 22.70 | 22.71 | 21.92 | qfq | 1,484,150 | 34,330,953 | -3.28% |
| 2024-03-26 | 23.34 | 23.68 | 22.86 | 23.48 | 22.66 | qfq | 1,469,500 | 34,207,064 | 1.08% |
| 2024-03-25 | 23.74 | 23.98 | 23.22 | 23.23 | 22.42 | qfq | 1,294,400 | 30,506,118 | -2.11% |
| 2024-03-22 | 24.43 | 24.47 | 23.65 | 23.73 | 22.91 | qfq | 1,321,300 | 31,640,491 | -2.75% |
| 2024-03-21 | 24.76 | 24.88 | 24.21 | 24.40 | 23.55 | qfq | 1,141,700 | 27,946,156 | -1.37% |
| 2024-03-20 | 24.49 | 24.83 | 24.43 | 24.74 | 23.88 | qfq | 1,192,600 | 29,351,970 | 1.02% |
| 2024-03-19 | 24.85 | 25.10 | 24.40 | 24.49 | 23.64 | qfq | 1,831,800 | 45,237,654 | -1.49% |
| 2024-03-18 | 24.60 | 24.92 | 24.44 | 24.86 | 24.00 | qfq | 1,590,827 | 39,253,313 | 0.89% |
| 2024-03-15 | 24.24 | 24.65 | 24.11 | 24.64 | 23.78 | qfq | 1,183,350 | 28,883,716 | 1.48% |
| 2024-03-14 | 24.58 | 24.65 | 24.01 | 24.28 | 23.44 | qfq | 1,086,100 | 26,447,307 | -0.90% |
| 2024-03-13 | 24.65 | 24.83 | 24.16 | 24.50 | 23.65 | qfq | 1,482,600 | 36,257,068 | -0.45% |
| 2024-03-12 | 24.40 | 24.67 | 24.24 | 24.61 | 23.75 | qfq | 1,536,456 | 37,620,706 | 1.40% |
| 2024-03-11 | 23.69 | 24.41 | 23.61 | 24.27 | 23.43 | qfq | 1,675,517 | 40,233,893 | 2.28% |
| 2024-03-08 | 23.31 | 23.90 | 23.16 | 23.73 | 22.91 | qfq | 1,667,900 | 39,281,820 | 1.63% |
| 2024-03-07 | 23.95 | 24.14 | 23.30 | 23.35 | 22.54 | qfq | 1,164,500 | 27,624,499 | -2.14% |
| 2024-03-06 | 23.60 | 24.17 | 23.33 | 23.86 | 23.03 | qfq | 1,302,200 | 30,935,485 | 0.85% |
| 2024-03-05 | 24.16 | 24.20 | 23.53 | 23.66 | 22.84 | qfq | 1,777,256 | 42,192,521 | -2.63% |
| 2024-03-04 | 24.51 | 24.71 | 23.91 | 24.30 | 23.46 | qfq | 1,632,462 | 39,497,035 | -1.58% |
| 2024-03-01 | 24.36 | 24.85 | 24.10 | 24.69 | 23.83 | qfq | 2,013,356 | 49,415,648 | 1.40% |
| 2024-02-29 | 23.48 | 24.46 | 23.27 | 24.35 | 23.50 | qfq | 2,371,700 | 56,859,169 | 3.35% |
| 2024-02-28 | 24.46 | 25.63 | 23.46 | 23.56 | 22.74 | qfq | 4,029,184 | 99,739,837 | -4.07% |
| 2024-02-27 | 23.90 | 24.56 | 23.65 | 24.56 | 23.71 | qfq | 2,173,323 | 52,528,987 | 2.55% |
| 2024-02-26 | 23.85 | 24.37 | 23.61 | 23.95 | 23.12 | qfq | 2,561,972 | 61,517,041 | 0.21% |
| 2024-02-23 | 23.90 | 24.13 | 23.25 | 23.90 | 23.07 | qfq | 2,174,000 | 51,561,661 | 0.72% |
| 2024-02-22 | 23.31 | 23.82 | 23.25 | 23.73 | 22.91 | qfq | 1,781,100 | 42,054,856 | 1.15% |
| 2024-02-21 | 22.80 | 24.11 | 22.73 | 23.46 | 22.64 | qfq | 2,194,493 | 51,894,814 | 1.03% |
| 2024-02-20 | 22.94 | 23.37 | 22.50 | 23.22 | 22.41 | qfq | 1,975,634 | 45,321,473 | 0.00% |
| 2024-02-19 | 23.96 | 23.96 | 22.86 | 23.22 | 22.41 | qfq | 3,653,854 | 84,894,112 | -1.69% |
| 2024-02-08 | 22.29 | 24.72 | 21.92 | 23.62 | 22.80 | qfq | 4,255,674 | 101,936,529 | 6.88% |
| 2024-02-07 | 21.80 | 22.53 | 21.37 | 22.10 | 21.33 | qfq | 3,722,462 | 82,038,992 | 1.33% |
| 2024-02-06 | 18.60 | 22.19 | 18.22 | 21.81 | 21.05 | qfq | 5,116,385 | 105,240,018 | 15.34% |
| 2024-02-05 | 20.11 | 20.32 | 18.07 | 18.91 | 18.25 | qfq | 3,288,834 | 62,417,902 | -6.94% |
| 2024-02-02 | 21.33 | 21.44 | 19.66 | 20.32 | 19.61 | qfq | 2,829,700 | 58,096,641 | -3.79% |
| 2024-02-01 | 21.50 | 21.88 | 20.94 | 21.12 | 20.39 | qfq | 2,628,997 | 56,066,792 | -2.54% |
| 2024-01-31 | 22.48 | 22.86 | 21.58 | 21.67 | 20.92 | qfq | 1,804,179 | 39,791,723 | -3.39% |
| 2024-01-30 | 23.37 | 23.44 | 22.37 | 22.43 | 21.65 | qfq | 2,196,497 | 50,331,838 | -3.94% |
| 2024-01-29 | 23.99 | 24.19 | 23.30 | 23.35 | 22.54 | qfq | 1,693,199 | 39,991,273 | -2.55% |
| 2024-01-26 | 24.69 | 24.75 | 23.89 | 23.96 | 23.13 | qfq | 2,022,200 | 49,135,290 | -3.23% |
| 2024-01-25 | 24.10 | 24.85 | 23.71 | 24.76 | 23.90 | qfq | 2,418,400 | 59,009,576 | 3.04% |
| 2024-01-24 | 24.40 | 24.40 | 23.12 | 24.03 | 23.19 | qfq | 2,343,600 | 55,738,876 | -0.12% |
| 2024-01-23 | 23.82 | 24.36 | 23.24 | 24.06 | 23.22 | qfq | 2,759,400 | 65,955,713 | 0.97% |
| 2024-01-22 | 25.86 | 25.86 | 23.70 | 23.83 | 23.00 | qfq | 2,634,155 | 64,915,384 | -7.28% |
| 2024-01-19 | 25.79 | 26.42 | 25.69 | 25.70 | 24.81 | qfq | 1,708,225 | 44,321,865 | -0.85% |
| 2024-01-18 | 26.10 | 26.10 | 25.15 | 25.92 | 25.02 | qfq | 3,228,903 | 82,524,118 | -0.88% |
| 2024-01-17 | 26.94 | 27.03 | 26.15 | 26.15 | 25.24 | qfq | 1,776,000 | 47,179,372 | -3.00% |
| 2024-01-16 | 27.30 | 27.39 | 26.52 | 26.96 | 26.02 | qfq | 2,277,921 | 61,239,888 | -0.81% |
| 2024-01-15 | 27.32 | 27.52 | 26.83 | 27.18 | 26.24 | qfq | 2,032,312 | 55,267,112 | -0.88% |
| 2024-01-12 | 28.10 | 28.42 | 27.32 | 27.42 | 26.47 | qfq | 3,040,738 | 84,467,856 | -2.87% |
| 2024-01-11 | 28.15 | 28.46 | 27.40 | 28.23 | 27.25 | qfq | 3,704,276 | 103,262,912 | 0.43% |
| 2024-01-10 | 26.78 | 28.58 | 26.31 | 28.11 | 27.13 | qfq | 6,826,157 | 189,365,001 | 4.50% |
| 2024-01-09 | 27.81 | 28.24 | 26.17 | 26.90 | 25.97 | qfq | 7,620,633 | 204,966,556 | -2.96% |
| 2024-01-08 | 30.53 | 30.53 | 27.55 | 27.72 | 26.76 | qfq | 9,067,606 | 261,868,050 | -10.44% |
| 2024-01-05 | 31.19 | 32.22 | 30.44 | 30.95 | 29.87 | qfq | 6,257,662 | 195,040,764 | 0.85% |
| 2024-01-04 | 30.88 | 31.22 | 30.14 | 30.69 | 29.62 | qfq | 4,163,543 | 127,491,027 | -0.45% |
| 2024-01-03 | 29.55 | 31.86 | 29.32 | 30.83 | 29.76 | qfq | 7,508,182 | 231,599,592 | 4.19% |
| 2024-01-02 | 29.44 | 30.74 | 29.20 | 29.59 | 28.56 | qfq | 6,082,393 | 181,074,129 | 0.10% |
| 2023-12-29 | 28.68 | 29.67 | 28.43 | 29.56 | 28.53 | qfq | 3,946,487 | 114,532,663 | 4.01% |
| 2023-12-28 | 28.22 | 28.97 | 28.05 | 28.42 | 27.43 | qfq | 3,626,207 | 103,251,222 | -0.94% |
| 2023-12-27 | 27.76 | 29.08 | 27.67 | 28.69 | 27.69 | qfq | 5,373,136 | 153,210,552 | 4.59% |
| 2023-12-26 | 26.40 | 27.68 | 26.28 | 27.43 | 26.48 | qfq | 3,254,107 | 88,725,350 | 3.55% |
| 2023-12-25 | 26.98 | 26.98 | 26.00 | 26.49 | 25.57 | qfq | 1,675,484 | 44,164,397 | -1.16% |
| 2023-12-22 | 26.32 | 27.19 | 26.11 | 26.80 | 25.87 | qfq | 3,028,805 | 80,900,052 | 2.37% |
| 2023-12-21 | 26.60 | 26.86 | 25.91 | 26.18 | 25.27 | qfq | 2,417,555 | 63,345,392 | -1.95% |
| 2023-12-20 | 27.03 | 27.74 | 26.67 | 26.70 | 25.77 | qfq | 1,193,500 | 32,260,951 | -1.26% |
| 2023-12-19 | 26.65 | 27.22 | 26.52 | 27.04 | 26.10 | qfq | 1,335,310 | 35,911,461 | 1.50% |
| 2023-12-18 | 27.16 | 27.19 | 26.51 | 26.64 | 25.71 | qfq | 1,067,645 | 28,579,256 | -1.91% |
| 2023-12-15 | 27.77 | 27.95 | 27.05 | 27.16 | 26.22 | qfq | 1,021,350 | 27,938,941 | -1.16% |
| 2023-12-14 | 27.71 | 28.10 | 27.45 | 27.48 | 26.53 | qfq | 809,850 | 22,506,413 | 0.18% |
| 2023-12-13 | 28.12 | 28.18 | 27.43 | 27.43 | 26.48 | qfq | 967,302 | 26,712,776 | -2.45% |
| 2023-12-12 | 28.37 | 28.58 | 27.81 | 28.12 | 27.14 | qfq | 977,878 | 27,436,616 | -0.99% |
| 2023-12-11 | 28.26 | 28.40 | 27.74 | 28.40 | 27.41 | qfq | 1,562,000 | 43,793,131 | -0.25% |
| 2023-12-08 | 28.69 | 28.84 | 28.30 | 28.47 | 27.48 | qfq | 1,003,207 | 28,600,864 | -0.11% |
| 2023-12-07 | 29.20 | 29.23 | 28.44 | 28.50 | 27.51 | qfq | 879,900 | 25,173,290 | -1.32% |
| 2023-12-06 | 28.90 | 29.68 | 28.87 | 28.88 | 27.88 | qfq | 1,133,482 | 33,170,879 | 0.24% |
| 2023-12-05 | 29.41 | 29.41 | 28.81 | 28.81 | 27.81 | qfq | 692,900 | 20,163,143 | -2.17% |
| 2023-12-04 | 30.04 | 30.22 | 29.36 | 29.45 | 28.43 | qfq | 989,050 | 29,274,879 | -1.96% |
| 2023-12-01 | 30.16 | 30.32 | 29.71 | 30.04 | 29.00 | qfq | 1,068,150 | 31,965,303 | -0.40% |
| 2023-11-30 | 31.19 | 31.26 | 30.12 | 30.16 | 29.11 | qfq | 1,226,400 | 37,415,780 | -3.73% |
| 2023-11-29 | 31.34 | 31.54 | 31.10 | 31.33 | 30.24 | qfq | 500,250 | 15,683,455 | 0.42% |
| 2023-11-28 | 30.79 | 31.35 | 30.59 | 31.20 | 30.12 | qfq | 561,250 | 17,452,515 | 1.13% |
| 2023-11-27 | 30.83 | 31.05 | 30.43 | 30.85 | 29.78 | qfq | 734,800 | 22,601,959 | 0.00% |
| 2023-11-24 | 31.45 | 31.45 | 30.80 | 30.85 | 29.78 | qfq | 578,450 | 17,916,430 | -1.31% |
| 2023-11-23 | 30.90 | 31.40 | 30.83 | 31.26 | 30.17 | qfq | 532,100 | 16,534,111 | 0.84% |
| 2023-11-22 | 31.50 | 31.80 | 30.98 | 31.00 | 29.92 | qfq | 694,865 | 21,708,284 | -2.12% |
| 2023-11-21 | 31.61 | 31.99 | 31.35 | 31.67 | 30.57 | qfq | 856,900 | 27,159,156 | 0.48% |
| 2023-11-20 | 31.48 | 31.76 | 30.80 | 31.52 | 30.42 | qfq | 913,200 | 28,635,876 | 0.25% |
| 2023-11-17 | 30.90 | 31.52 | 30.80 | 31.44 | 30.35 | qfq | 756,500 | 23,659,955 | 1.32% |
| 2023-11-16 | 31.38 | 31.76 | 30.90 | 31.03 | 29.95 | qfq | 561,300 | 17,467,343 | -1.74% |
| 2023-11-15 | 31.41 | 31.75 | 31.38 | 31.58 | 30.48 | qfq | 658,175 | 20,779,760 | 1.35% |
| 2023-11-14 | 31.38 | 31.59 | 30.97 | 31.16 | 30.08 | qfq | 839,400 | 26,263,783 | -0.70% |
| 2023-11-13 | 31.55 | 32.04 | 31.12 | 31.38 | 30.29 | qfq | 834,150 | 26,135,128 | -0.35% |
| 2023-11-10 | 31.84 | 31.85 | 31.40 | 31.49 | 30.40 | qfq | 755,100 | 23,837,497 | -1.16% |
| 2023-11-09 | 31.93 | 32.31 | 31.67 | 31.86 | 30.75 | qfq | 600,200 | 19,184,448 | -0.25% |
| 2023-11-08 | 32.32 | 32.32 | 31.46 | 31.94 | 30.83 | qfq | 865,950 | 27,616,643 | -0.19% |
| 2023-11-07 | 32.14 | 32.30 | 31.76 | 32.00 | 30.89 | qfq | 668,133 | 21,410,672 | -0.96% |
| 2023-11-06 | 32.04 | 32.52 | 32.00 | 32.31 | 31.19 | qfq | 1,068,150 | 34,424,650 | 0.84% |
| 2023-11-03 | 31.39 | 32.54 | 31.39 | 32.04 | 30.93 | qfq | 893,984 | 28,736,634 | 1.68% |
| 2023-11-02 | 31.67 | 31.85 | 31.32 | 31.51 | 30.41 | qfq | 681,800 | 21,527,987 | -0.47% |
| 2023-11-01 | 31.67 | 31.99 | 31.40 | 31.66 | 30.56 | qfq | 683,500 | 21,658,530 | -0.03% |
| 2023-10-31 | 31.51 | 31.89 | 31.37 | 31.67 | 30.57 | qfq | 717,500 | 22,662,118 | -0.47% |
| 2023-10-30 | 30.77 | 32.20 | 30.70 | 31.82 | 30.71 | qfq | 1,607,100 | 50,719,378 | 3.38% |
| 2023-10-27 | 29.11 | 31.00 | 28.91 | 30.78 | 29.71 | qfq | 1,766,807 | 53,423,603 | 6.06% |
| 2023-10-26 | 29.43 | 29.43 | 28.49 | 29.02 | 28.01 | qfq | 1,699,150 | 49,090,882 | -2.09% |
| 2023-10-25 | 31.82 | 31.99 | 29.41 | 29.64 | 28.61 | qfq | 2,321,149 | 70,136,558 | -6.56% |
| 2023-10-24 | 30.82 | 31.84 | 30.43 | 31.72 | 30.62 | qfq | 1,283,700 | 40,186,750 | 3.42% |
| 2023-10-23 | 31.58 | 31.84 | 30.47 | 30.67 | 29.60 | qfq | 851,877 | 26,410,554 | -2.88% |
| 2023-10-20 | 31.90 | 32.20 | 31.51 | 31.58 | 30.48 | qfq | 552,961 | 17,614,440 | -0.38% |
| 2023-10-19 | 32.25 | 32.31 | 31.60 | 31.70 | 30.60 | qfq | 590,130 | 18,822,083 | -1.12% |
| 2023-10-18 | 32.50 | 32.85 | 32.05 | 32.06 | 30.95 | qfq | 552,600 | 17,890,746 | -2.49% |
| 2023-10-17 | 32.83 | 33.00 | 32.38 | 32.88 | 31.74 | qfq | 591,400 | 19,364,926 | 0.58% |
| 2023-10-16 | 33.69 | 33.70 | 32.29 | 32.69 | 31.55 | qfq | 805,479 | 26,351,585 | -3.00% |
| 2023-10-13 | 33.47 | 33.87 | 33.00 | 33.70 | 32.53 | qfq | 789,500 | 26,427,658 | 0.39% |
| 2023-10-12 | 32.93 | 33.77 | 32.93 | 33.57 | 32.40 | qfq | 634,798 | 21,237,064 | 2.10% |
| 2023-10-11 | 33.00 | 33.63 | 32.80 | 32.88 | 31.74 | qfq | 599,900 | 19,887,764 | -0.63% |
| 2023-10-10 | 33.56 | 33.77 | 33.01 | 33.09 | 31.94 | qfq | 531,500 | 17,689,991 | -0.27% |
| 2023-10-09 | 33.91 | 33.98 | 33.07 | 33.18 | 32.03 | qfq | 880,972 | 29,447,378 | -2.15% |
| 2023-09-28 | 34.45 | 35.01 | 33.78 | 33.91 | 32.73 | qfq | 678,305 | 23,079,542 | -1.25% |
| 2023-09-27 | 34.48 | 35.25 | 34.03 | 34.34 | 33.15 | qfq | 797,217 | 27,568,431 | 0.23% |
| 2023-09-26 | 34.33 | 34.67 | 34.14 | 34.26 | 33.07 | qfq | 641,730 | 22,065,969 | -0.20% |
| 2023-09-25 | 34.30 | 34.42 | 33.72 | 34.33 | 33.14 | qfq | 828,802 | 28,255,067 | 0.53% |
| 2023-09-22 | 34.31 | 34.54 | 33.60 | 34.15 | 32.96 | qfq | 1,066,471 | 36,443,515 | 0.21% |
| 2023-09-21 | 34.63 | 34.80 | 33.95 | 34.08 | 32.90 | qfq | 556,525 | 19,063,966 | -1.65% |
| 2023-09-20 | 34.97 | 35.10 | 34.65 | 34.65 | 33.45 | qfq | 463,600 | 16,125,942 | -0.92% |
| 2023-09-19 | 35.20 | 35.29 | 34.60 | 34.97 | 33.75 | qfq | 715,825 | 24,961,193 | -0.96% |
| 2023-09-18 | 34.66 | 35.50 | 34.60 | 35.31 | 34.08 | qfq | 911,417 | 31,999,393 | 1.06% |
| 2023-09-15 | 34.89 | 35.10 | 34.28 | 34.94 | 33.73 | qfq | 1,006,852 | 34,963,870 | 0.84% |
| 2023-09-14 | 35.32 | 35.32 | 34.21 | 34.65 | 33.45 | qfq | 1,589,710 | 54,885,002 | -1.90% |
| 2023-09-13 | 35.23 | 35.62 | 34.92 | 35.32 | 34.09 | qfq | 575,073 | 20,234,129 | -0.31% |
| 2023-09-12 | 35.58 | 35.70 | 35.15 | 35.43 | 34.20 | qfq | 400,200 | 14,138,374 | -0.42% |
| 2023-09-11 | 34.69 | 35.75 | 34.45 | 35.58 | 34.34 | qfq | 1,355,563 | 47,829,266 | 3.07% |
| 2023-09-08 | 35.02 | 35.48 | 34.52 | 34.52 | 33.32 | qfq | 768,700 | 26,743,245 | -1.74% |
| 2023-09-07 | 35.77 | 35.77 | 34.84 | 35.13 | 33.91 | qfq | 886,150 | 31,133,055 | -1.15% |
| 2023-09-06 | 35.76 | 35.76 | 35.35 | 35.54 | 34.30 | qfq | 570,900 | 20,290,553 | -0.64% |
| 2023-09-05 | 35.70 | 35.89 | 35.27 | 35.77 | 34.53 | qfq | 726,600 | 25,883,928 | 0.48% |
| 2023-09-04 | 34.76 | 35.81 | 34.76 | 35.60 | 34.36 | qfq | 1,053,300 | 37,343,690 | 2.59% |
| 2023-09-01 | 34.60 | 35.14 | 34.60 | 34.70 | 33.49 | qfq | 794,627 | 27,704,007 | 0.03% |
| 2023-08-31 | 34.50 | 34.82 | 34.40 | 34.69 | 33.48 | qfq | 758,700 | 26,248,857 | 0.41% |
| 2023-08-30 | 34.85 | 35.69 | 34.45 | 34.55 | 33.35 | qfq | 1,089,900 | 38,091,389 | -0.89% |
| 2023-08-29 | 33.50 | 35.24 | 33.46 | 34.86 | 33.65 | qfq | 1,673,418 | 57,724,558 | 4.18% |
| 2023-08-28 | 35.91 | 36.29 | 33.30 | 33.46 | 32.30 | qfq | 2,056,765 | 70,514,628 | -3.01% |
| 2023-08-25 | 33.00 | 34.99 | 32.81 | 34.50 | 33.30 | qfq | 2,793,401 | 95,635,466 | 4.61% |
| 2023-08-24 | 32.71 | 33.39 | 32.31 | 32.98 | 31.83 | qfq | 1,182,417 | 38,866,826 | 1.13% |
| 2023-08-23 | 33.74 | 33.75 | 32.05 | 32.61 | 31.48 | qfq | 1,916,640 | 62,963,270 | -3.44% |
| 2023-08-22 | 35.63 | 35.92 | 33.70 | 33.77 | 32.60 | qfq | 3,356,882 | 115,085,366 | -5.49% |
| 2023-08-21 | 36.08 | 36.32 | 35.18 | 35.73 | 34.49 | qfq | 2,036,100 | 72,708,846 | -0.94% |
| 2023-08-18 | 37.32 | 37.39 | 36.07 | 36.07 | 34.82 | qfq | 872,989 | 32,022,697 | -2.88% |
| 2023-08-17 | 37.30 | 37.56 | 36.75 | 37.14 | 35.85 | qfq | 735,900 | 27,351,024 | -0.13% |
| 2023-08-16 | 37.90 | 38.10 | 37.09 | 37.19 | 35.90 | qfq | 632,061 | 23,664,733 | -1.90% |
| 2023-08-15 | 38.62 | 38.97 | 37.60 | 37.91 | 36.59 | qfq | 923,901 | 35,034,533 | -1.76% |
| 2023-08-14 | 40.00 | 40.29 | 38.30 | 38.59 | 37.25 | qfq | 1,344,195 | 52,158,981 | -3.50% |
| 2023-08-11 | 40.29 | 40.42 | 39.84 | 39.99 | 38.60 | qfq | 817,327 | 32,727,678 | -0.65% |
| 2023-08-10 | 39.56 | 40.60 | 39.20 | 40.25 | 38.85 | qfq | 1,018,595 | 40,780,160 | 2.24% |
| 2023-08-09 | 39.04 | 39.59 | 38.86 | 39.37 | 38.00 | qfq | 539,152 | 21,192,828 | 0.74% |
| 2023-08-08 | 39.20 | 39.20 | 38.71 | 39.08 | 37.72 | qfq | 393,950 | 15,325,159 | 0.00% |
| 2023-08-07 | 39.32 | 39.65 | 38.80 | 39.08 | 37.72 | qfq | 640,994 | 25,100,233 | -0.61% |
| 2023-08-04 | 39.36 | 39.64 | 39.13 | 39.32 | 37.95 | qfq | 600,101 | 23,656,633 | 0.59% |
| 2023-08-03 | 39.25 | 39.41 | 38.80 | 39.09 | 37.73 | qfq | 453,100 | 17,700,376 | -0.03% |
| 2023-08-02 | 39.85 | 39.86 | 39.08 | 39.10 | 37.74 | qfq | 551,600 | 21,699,150 | -1.93% |
| 2023-08-01 | 39.98 | 40.25 | 39.43 | 39.87 | 38.48 | qfq | 745,257 | 29,659,929 | -0.25% |
| 2023-07-31 | 39.79 | 40.32 | 39.51 | 39.97 | 38.58 | qfq | 810,733 | 32,453,257 | 0.43% |
| 2023-07-28 | 39.23 | 39.93 | 39.00 | 39.80 | 38.42 | qfq | 650,808 | 25,747,685 | 1.56% |
| 2023-07-27 | 39.79 | 39.79 | 39.09 | 39.19 | 37.83 | qfq | 458,800 | 18,042,205 | -1.04% |
| 2023-07-26 | 39.30 | 39.71 | 39.08 | 39.60 | 38.22 | qfq | 541,300 | 21,370,775 | 0.89% |
| 2023-07-25 | 39.00 | 39.64 | 38.75 | 39.25 | 37.89 | qfq | 1,128,450 | 44,224,111 | 0.85% |
| 2023-07-24 | 39.97 | 39.99 | 38.85 | 38.92 | 37.57 | qfq | 1,207,850 | 47,379,904 | -2.63% |
| 2023-07-21 | 40.76 | 40.99 | 39.85 | 39.97 | 38.58 | qfq | 1,541,412 | 61,814,356 | -1.55% |
| 2023-07-20 | 39.79 | 42.19 | 39.69 | 40.60 | 39.19 | qfq | 3,240,080 | 133,081,172 | 2.58% |
| 2023-07-19 | 39.90 | 40.02 | 39.31 | 39.58 | 38.20 | qfq | 506,600 | 20,053,817 | -0.53% |
| 2023-07-18 | 39.31 | 39.91 | 38.80 | 39.79 | 38.41 | qfq | 944,953 | 37,196,059 | 1.56% |