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
开立医疗300633.SZ
最近收盘价18.892026-07-17
最近交易日2026-07-17
成交量（股）8,935,460
成交额（元）173,241,994
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 19.75 | 20.05 | 18.88 | 18.89 | 18.89 | qfq | 8,935,460 | 173,241,994 | -4.45% |
| 2026-07-16 | 19.16 | 19.90 | 19.05 | 19.77 | 19.77 | qfq | 7,784,161 | 152,375,441 | 2.86% |
| 2026-07-15 | 18.46 | 19.60 | 18.46 | 19.22 | 19.22 | qfq | 9,568,543 | 184,564,588 | 3.33% |
| 2026-07-14 | 18.96 | 19.28 | 18.57 | 18.60 | 18.60 | qfq | 8,271,700 | 156,185,834 | -2.36% |
| 2026-07-13 | 18.80 | 19.24 | 18.65 | 19.05 | 19.05 | qfq | 6,148,828 | 116,541,716 | 0.58% |
| 2026-07-10 | 18.26 | 19.25 | 18.06 | 18.94 | 18.94 | qfq | 6,060,026 | 114,295,355 | 3.33% |
| 2026-07-09 | 18.44 | 18.78 | 18.16 | 18.33 | 18.33 | qfq | 4,411,426 | 81,007,018 | -0.92% |
| 2026-07-08 | 18.60 | 18.90 | 18.35 | 18.50 | 18.50 | qfq | 3,614,600 | 67,130,777 | -0.70% |
| 2026-07-07 | 19.46 | 19.47 | 18.62 | 18.63 | 18.63 | qfq | 4,358,111 | 82,562,882 | -4.95% |
| 2026-07-06 | 19.57 | 19.89 | 19.32 | 19.60 | 19.60 | qfq | 5,633,748 | 110,579,232 | 0.26% |
| 2026-07-03 | 19.50 | 19.69 | 19.22 | 19.55 | 19.55 | qfq | 4,538,725 | 88,423,725 | 1.56% |
| 2026-07-02 | 19.31 | 19.79 | 19.11 | 19.25 | 19.25 | qfq | 5,737,764 | 111,117,905 | 0.16% |
| 2026-07-01 | 18.37 | 19.33 | 18.18 | 19.22 | 19.22 | qfq | 6,776,672 | 128,033,320 | 4.51% |
| 2026-06-30 | 18.25 | 18.60 | 17.96 | 18.39 | 18.39 | qfq | 5,440,228 | 99,721,894 | 0.49% |
| 2026-06-29 | 17.98 | 18.66 | 17.20 | 18.30 | 18.30 | qfq | 8,815,635 | 158,599,060 | 1.84% |
| 2026-06-26 | 18.65 | 18.73 | 17.90 | 17.97 | 17.97 | qfq | 5,597,712 | 101,723,780 | -4.01% |
| 2026-06-25 | 18.95 | 19.10 | 18.18 | 18.72 | 18.72 | qfq | 6,320,900 | 117,303,802 | -1.58% |
| 2026-06-24 | 18.99 | 19.68 | 18.90 | 19.02 | 19.02 | qfq | 7,247,280 | 139,154,795 | 0.63% |
| 2026-06-23 | 18.75 | 19.52 | 18.71 | 18.90 | 18.90 | qfq | 5,625,732 | 107,468,134 | 0.16% |
| 2026-06-22 | 18.94 | 18.97 | 18.29 | 18.87 | 18.87 | qfq | 5,810,543 | 108,203,582 | -0.94% |
| 2026-06-18 | 19.23 | 19.51 | 18.90 | 19.05 | 19.05 | qfq | 3,849,900 | 73,618,698 | -1.04% |
| 2026-06-17 | 19.38 | 19.55 | 19.14 | 19.25 | 19.25 | qfq | 3,212,493 | 61,952,350 | -0.72% |
| 2026-06-16 | 19.60 | 19.71 | 19.29 | 19.39 | 19.39 | qfq | 4,781,200 | 93,069,494 | -1.62% |
| 2026-06-15 | 19.99 | 20.14 | 19.29 | 19.71 | 19.71 | qfq | 9,937,456 | 194,824,069 | -0.10% |
| 2026-06-12 | 19.23 | 19.75 | 19.01 | 19.73 | 19.73 | qfq | 5,404,717 | 105,282,944 | 3.68% |
| 2026-06-11 | 19.18 | 19.33 | 18.70 | 19.03 | 19.03 | qfq | 3,725,141 | 70,683,989 | -1.55% |
| 2026-06-10 | 19.00 | 19.36 | 18.70 | 19.33 | 19.33 | qfq | 4,202,300 | 79,919,855 | 1.79% |
| 2026-06-09 | 19.22 | 19.44 | 18.73 | 18.99 | 18.99 | qfq | 5,249,861 | 99,612,726 | -1.66% |
| 2026-06-08 | 19.75 | 20.20 | 19.01 | 19.31 | 19.31 | qfq | 5,471,945 | 106,761,235 | -3.69% |
| 2026-06-05 | 19.46 | 20.52 | 19.27 | 20.05 | 20.05 | qfq | 6,641,875 | 132,540,395 | 2.82% |
| 2026-06-04 | 19.90 | 19.96 | 19.33 | 19.50 | 19.32 | qfq | 3,237,430 | 63,350,191 | -2.06% |
| 2026-06-03 | 20.52 | 20.52 | 19.81 | 19.91 | 19.73 | qfq | 5,289,434 | 105,660,646 | -2.55% |
| 2026-06-02 | 20.50 | 20.80 | 20.11 | 20.43 | 20.24 | qfq | 4,612,517 | 94,266,303 | -0.68% |
| 2026-06-01 | 20.46 | 20.65 | 20.29 | 20.57 | 20.38 | qfq | 5,019,522 | 102,704,140 | 0.83% |
| 2026-05-29 | 20.99 | 21.14 | 20.39 | 20.40 | 20.21 | qfq | 6,486,382 | 133,518,207 | -2.63% |
| 2026-05-28 | 21.20 | 21.29 | 20.55 | 20.95 | 20.76 | qfq | 5,228,739 | 109,133,386 | -0.99% |
| 2026-05-27 | 21.70 | 21.72 | 21.05 | 21.16 | 20.97 | qfq | 4,058,972 | 86,300,462 | -1.99% |
| 2026-05-26 | 21.87 | 22.05 | 21.30 | 21.59 | 21.39 | qfq | 3,193,218 | 68,956,493 | -1.28% |
| 2026-05-25 | 22.00 | 22.25 | 21.60 | 21.87 | 21.67 | qfq | 3,999,136 | 87,466,009 | -0.86% |
| 2026-05-22 | 22.64 | 22.79 | 21.91 | 22.06 | 21.86 | qfq | 4,698,998 | 104,333,424 | -2.04% |
| 2026-05-21 | 22.46 | 23.29 | 22.46 | 22.52 | 22.31 | qfq | 5,168,525 | 118,357,858 | 0.31% |
| 2026-05-20 | 22.57 | 22.84 | 22.24 | 22.45 | 22.24 | qfq | 4,007,300 | 89,828,487 | -1.19% |
| 2026-05-19 | 22.56 | 22.85 | 22.50 | 22.72 | 22.51 | qfq | 2,388,366 | 54,119,370 | 0.66% |
| 2026-05-18 | 23.12 | 23.30 | 22.37 | 22.57 | 22.36 | qfq | 4,106,891 | 92,685,118 | -2.04% |
| 2026-05-15 | 23.32 | 23.55 | 23.01 | 23.04 | 22.83 | qfq | 3,860,147 | 89,749,322 | -1.50% |
| 2026-05-14 | 24.03 | 24.03 | 23.13 | 23.39 | 23.18 | qfq | 5,560,869 | 130,221,695 | -2.46% |
| 2026-05-13 | 23.45 | 24.23 | 23.45 | 23.98 | 23.76 | qfq | 5,495,218 | 131,938,044 | 2.09% |
| 2026-05-12 | 23.99 | 24.02 | 23.44 | 23.49 | 23.27 | qfq | 5,374,420 | 127,118,921 | -2.41% |
| 2026-05-11 | 24.15 | 24.16 | 23.72 | 24.07 | 23.85 | qfq | 5,521,471 | 132,102,622 | -0.04% |
| 2026-05-08 | 24.12 | 24.30 | 24.01 | 24.08 | 23.86 | qfq | 3,821,395 | 92,264,390 | -0.25% |
| 2026-05-07 | 24.06 | 24.23 | 24.01 | 24.14 | 23.92 | qfq | 3,904,349 | 94,137,788 | 0.54% |
| 2026-05-06 | 24.40 | 24.50 | 23.96 | 24.01 | 23.79 | qfq | 6,877,193 | 166,014,488 | -1.40% |
| 2026-04-30 | 24.39 | 24.64 | 24.07 | 24.35 | 24.13 | qfq | 6,730,027 | 163,516,231 | 0.21% |
| 2026-04-29 | 24.48 | 24.74 | 23.30 | 24.30 | 24.08 | qfq | 14,146,438 | 342,981,436 | -5.26% |
| 2026-04-28 | 26.55 | 26.79 | 25.58 | 25.65 | 25.41 | qfq | 6,787,818 | 175,864,169 | -3.72% |
| 2026-04-27 | 26.77 | 27.14 | 26.53 | 26.64 | 26.40 | qfq | 6,693,576 | 179,450,089 | -0.86% |
| 2026-04-24 | 27.46 | 27.64 | 26.61 | 26.87 | 26.62 | qfq | 5,588,797 | 150,667,727 | -2.75% |
| 2026-04-23 | 28.10 | 28.10 | 27.58 | 27.63 | 27.38 | qfq | 4,801,078 | 133,120,289 | -0.68% |
| 2026-04-22 | 28.01 | 28.10 | 27.40 | 27.82 | 27.56 | qfq | 5,953,672 | 165,171,908 | -1.00% |
| 2026-04-21 | 28.13 | 28.51 | 27.95 | 28.10 | 27.84 | qfq | 6,304,718 | 177,812,606 | -0.18% |
| 2026-04-20 | 27.89 | 28.76 | 27.85 | 28.15 | 27.89 | qfq | 12,496,882 | 353,103,363 | -0.14% |
| 2026-04-17 | 28.65 | 29.49 | 28.06 | 28.19 | 27.93 | qfq | 24,652,474 | 703,800,655 | 3.30% |
| 2026-04-16 | 26.82 | 27.39 | 26.72 | 27.29 | 27.04 | qfq | 5,751,926 | 156,071,354 | 1.71% |
| 2026-04-15 | 26.76 | 27.10 | 26.64 | 26.83 | 26.58 | qfq | 3,650,311 | 98,056,227 | 0.98% |
| 2026-04-14 | 26.47 | 26.65 | 26.20 | 26.57 | 26.33 | qfq | 4,066,402 | 107,291,027 | 0.68% |
| 2026-04-13 | 26.11 | 26.74 | 26.06 | 26.39 | 26.15 | qfq | 5,122,700 | 135,387,939 | -0.08% |
| 2026-04-10 | 25.96 | 26.51 | 25.86 | 26.41 | 26.17 | qfq | 3,819,312 | 100,672,174 | 2.29% |
| 2026-04-09 | 25.77 | 26.03 | 25.58 | 25.82 | 25.58 | qfq | 2,894,500 | 74,542,913 | -0.31% |
| 2026-04-08 | 25.57 | 26.11 | 25.53 | 25.90 | 25.66 | qfq | 3,561,176 | 92,287,648 | 3.11% |
| 2026-04-07 | 25.14 | 25.35 | 24.90 | 25.12 | 24.89 | qfq | 1,973,051 | 49,664,535 | 0.16% |
| 2026-04-03 | 25.84 | 25.89 | 24.96 | 25.08 | 24.85 | qfq | 2,572,000 | 65,111,125 | -2.94% |
| 2026-04-02 | 26.22 | 26.45 | 25.72 | 25.84 | 25.60 | qfq | 3,623,270 | 94,077,433 | -1.45% |
| 2026-04-01 | 25.77 | 26.35 | 25.48 | 26.22 | 25.98 | qfq | 4,307,165 | 112,268,315 | 2.58% |
| 2026-03-31 | 25.45 | 26.05 | 25.36 | 25.56 | 25.33 | qfq | 3,007,400 | 77,334,273 | 1.39% |
| 2026-03-30 | 24.55 | 25.50 | 24.35 | 25.21 | 24.98 | qfq | 3,558,241 | 89,111,180 | 2.27% |
| 2026-03-27 | 23.75 | 24.72 | 23.70 | 24.65 | 24.42 | qfq | 2,902,482 | 70,895,059 | 2.58% |
| 2026-03-26 | 24.33 | 24.58 | 23.85 | 24.03 | 23.81 | qfq | 1,958,872 | 47,372,673 | -1.40% |
| 2026-03-25 | 24.12 | 24.56 | 23.94 | 24.37 | 24.15 | qfq | 2,637,100 | 64,245,189 | 2.01% |
| 2026-03-24 | 23.65 | 23.94 | 23.28 | 23.89 | 23.67 | qfq | 3,380,955 | 79,789,679 | 1.96% |
| 2026-03-23 | 24.61 | 24.88 | 23.23 | 23.43 | 23.21 | qfq | 4,846,541 | 115,318,683 | -5.90% |
| 2026-03-20 | 25.69 | 25.82 | 24.90 | 24.90 | 24.67 | qfq | 2,869,100 | 72,456,784 | -2.73% |
| 2026-03-19 | 25.92 | 26.22 | 25.51 | 25.60 | 25.37 | qfq | 3,436,107 | 88,692,912 | -2.29% |
| 2026-03-18 | 27.10 | 27.63 | 25.93 | 26.20 | 25.96 | qfq | 5,979,671 | 158,300,338 | 1.79% |
| 2026-03-17 | 25.88 | 26.21 | 25.72 | 25.74 | 25.50 | qfq | 2,052,846 | 53,279,090 | -0.08% |
| 2026-03-16 | 26.06 | 26.16 | 25.72 | 25.76 | 25.52 | qfq | 2,439,134 | 63,170,297 | -1.49% |
| 2026-03-13 | 26.12 | 26.45 | 25.93 | 26.15 | 25.91 | qfq | 2,723,500 | 71,234,592 | 0.19% |
| 2026-03-12 | 26.02 | 26.35 | 25.82 | 26.10 | 25.86 | qfq | 3,375,620 | 88,261,826 | 0.66% |
| 2026-03-11 | 25.79 | 26.20 | 25.68 | 25.93 | 25.69 | qfq | 3,402,033 | 88,369,196 | 0.97% |
| 2026-03-10 | 26.07 | 26.16 | 25.55 | 25.68 | 25.44 | qfq | 4,267,133 | 109,846,557 | -0.66% |
| 2026-03-09 | 25.67 | 26.04 | 25.34 | 25.85 | 25.61 | qfq | 3,742,801 | 96,082,430 | -0.23% |
| 2026-03-06 | 25.42 | 26.23 | 25.32 | 25.91 | 25.67 | qfq | 3,139,276 | 81,536,617 | 2.61% |
| 2026-03-05 | 25.71 | 25.85 | 25.14 | 25.25 | 25.02 | qfq | 2,456,511 | 62,329,909 | -0.43% |
| 2026-03-04 | 25.92 | 26.20 | 25.24 | 25.36 | 25.13 | qfq | 3,654,622 | 93,804,083 | -2.54% |
| 2026-03-03 | 26.58 | 26.90 | 25.93 | 26.02 | 25.78 | qfq | 3,673,816 | 96,743,311 | -1.74% |
| 2026-03-02 | 26.86 | 26.90 | 26.33 | 26.48 | 26.24 | qfq | 3,351,676 | 89,013,535 | -2.25% |
| 2026-02-27 | 26.70 | 27.22 | 26.65 | 27.09 | 26.84 | qfq | 2,688,671 | 72,606,046 | 1.35% |
| 2026-02-26 | 27.00 | 27.08 | 26.67 | 26.73 | 26.48 | qfq | 2,388,000 | 63,922,918 | -0.93% |
| 2026-02-25 | 26.70 | 27.23 | 26.63 | 26.98 | 26.73 | qfq | 3,032,651 | 81,829,826 | 1.35% |
| 2026-02-24 | 26.86 | 26.98 | 26.61 | 26.62 | 26.38 | qfq | 2,704,400 | 72,463,329 | 0.08% |
| 2026-02-13 | 26.96 | 27.00 | 26.60 | 26.60 | 26.36 | qfq | 2,087,848 | 56,067,609 | -1.04% |
| 2026-02-12 | 26.78 | 26.97 | 26.60 | 26.88 | 26.63 | qfq | 2,600,019 | 69,607,033 | 0.30% |
| 2026-02-11 | 27.19 | 27.26 | 26.75 | 26.80 | 26.55 | qfq | 3,229,111 | 87,274,851 | -1.29% |
| 2026-02-10 | 27.37 | 27.41 | 27.02 | 27.15 | 26.90 | qfq | 2,330,147 | 63,306,108 | -0.88% |
| 2026-02-09 | 27.35 | 27.43 | 27.24 | 27.39 | 27.14 | qfq | 2,240,130 | 61,213,807 | 0.88% |
| 2026-02-06 | 27.13 | 27.48 | 26.98 | 27.15 | 26.90 | qfq | 2,319,953 | 63,385,630 | -0.44% |
| 2026-02-05 | 27.35 | 27.60 | 27.08 | 27.27 | 27.02 | qfq | 2,498,906 | 68,200,740 | -0.15% |
| 2026-02-04 | 27.31 | 27.53 | 26.89 | 27.31 | 27.06 | qfq | 3,320,958 | 90,283,635 | -0.51% |
| 2026-02-03 | 27.58 | 27.60 | 27.20 | 27.45 | 27.20 | qfq | 2,426,949 | 66,427,946 | 1.07% |
| 2026-02-02 | 27.75 | 27.81 | 27.10 | 27.16 | 26.91 | qfq | 3,712,384 | 102,112,504 | -2.13% |
| 2026-01-30 | 27.59 | 28.19 | 27.46 | 27.75 | 27.50 | qfq | 3,756,000 | 104,348,162 | 0.65% |
| 2026-01-29 | 27.35 | 28.05 | 27.05 | 27.57 | 27.32 | qfq | 3,104,063 | 85,829,605 | 0.18% |
| 2026-01-28 | 28.28 | 28.28 | 27.30 | 27.52 | 27.27 | qfq | 4,496,718 | 124,479,170 | -2.76% |
| 2026-01-27 | 28.80 | 29.08 | 28.07 | 28.30 | 28.04 | qfq | 3,501,411 | 99,041,242 | -1.97% |
| 2026-01-26 | 29.05 | 29.20 | 28.03 | 28.87 | 28.61 | qfq | 6,421,800 | 183,323,134 | -0.62% |
| 2026-01-23 | 28.10 | 29.18 | 28.00 | 29.05 | 28.78 | qfq | 5,512,828 | 158,918,858 | 3.34% |
| 2026-01-22 | 28.16 | 28.53 | 27.98 | 28.11 | 27.85 | qfq | 3,013,082 | 84,894,882 | 0.14% |
| 2026-01-21 | 28.03 | 28.69 | 27.94 | 28.07 | 27.81 | qfq | 4,259,100 | 120,145,156 | 0.14% |
| 2026-01-20 | 28.48 | 28.70 | 27.86 | 28.03 | 27.77 | qfq | 3,874,980 | 109,017,145 | -1.65% |
| 2026-01-19 | 28.72 | 29.24 | 28.47 | 28.50 | 28.24 | qfq | 3,443,100 | 99,121,072 | -1.08% |
| 2026-01-16 | 29.74 | 29.84 | 28.68 | 28.81 | 28.55 | qfq | 5,289,000 | 153,837,005 | -3.13% |
| 2026-01-15 | 29.09 | 29.86 | 28.81 | 29.74 | 29.47 | qfq | 5,912,111 | 174,409,189 | 2.02% |
| 2026-01-14 | 29.30 | 30.14 | 28.76 | 29.15 | 28.88 | qfq | 7,571,732 | 223,424,406 | -0.51% |
| 2026-01-13 | 29.50 | 29.89 | 29.22 | 29.30 | 29.03 | qfq | 5,816,119 | 171,788,989 | -0.51% |
| 2026-01-12 | 29.50 | 29.55 | 28.88 | 29.45 | 29.18 | qfq | 5,401,537 | 158,219,149 | 1.66% |
| 2026-01-09 | 29.05 | 29.39 | 28.66 | 28.97 | 28.70 | qfq | 4,866,998 | 141,121,295 | 0.42% |
| 2026-01-08 | 28.65 | 29.19 | 28.42 | 28.85 | 28.59 | qfq | 6,138,786 | 177,404,394 | 0.59% |
| 2026-01-07 | 27.64 | 29.11 | 27.40 | 28.68 | 28.42 | qfq | 14,728,670 | 420,366,486 | 3.91% |
| 2026-01-06 | 27.76 | 27.89 | 27.31 | 27.60 | 27.35 | qfq | 5,314,494 | 146,344,692 | 0.00% |
| 2026-01-05 | 26.43 | 27.72 | 26.42 | 27.60 | 27.35 | qfq | 7,026,450 | 191,956,655 | 4.47% |
| 2025-12-31 | 26.19 | 26.59 | 25.92 | 26.42 | 26.18 | qfq | 3,996,600 | 104,878,940 | 0.84% |
| 2025-12-30 | 26.30 | 26.46 | 26.02 | 26.20 | 25.96 | qfq | 3,456,200 | 90,733,291 | -0.49% |
| 2025-12-29 | 26.55 | 26.59 | 26.31 | 26.33 | 26.09 | qfq | 2,176,100 | 57,535,054 | -0.83% |
| 2025-12-26 | 26.70 | 26.80 | 26.47 | 26.55 | 26.31 | qfq | 2,409,400 | 64,114,036 | -0.75% |
| 2025-12-25 | 26.87 | 26.92 | 26.53 | 26.75 | 26.50 | qfq | 3,275,300 | 87,637,702 | 0.34% |
| 2025-12-24 | 26.24 | 26.85 | 26.23 | 26.66 | 26.42 | qfq | 2,371,300 | 63,157,985 | 1.41% |
| 2025-12-23 | 26.65 | 26.78 | 26.25 | 26.29 | 26.05 | qfq | 2,347,600 | 62,130,803 | -1.35% |
| 2025-12-22 | 26.57 | 26.85 | 26.50 | 26.65 | 26.41 | qfq | 2,063,200 | 55,035,350 | 0.26% |
| 2025-12-19 | 26.67 | 26.99 | 26.58 | 26.58 | 26.34 | qfq | 3,575,724 | 95,727,269 | -0.34% |
| 2025-12-18 | 26.48 | 26.95 | 26.44 | 26.67 | 26.43 | qfq | 2,123,103 | 56,806,913 | 0.19% |
| 2025-12-17 | 26.55 | 26.71 | 26.04 | 26.62 | 26.38 | qfq | 2,061,800 | 54,510,879 | 0.41% |
| 2025-12-16 | 26.48 | 26.60 | 26.28 | 26.51 | 26.27 | qfq | 1,581,000 | 41,781,906 | 0.11% |
| 2025-12-15 | 26.26 | 26.70 | 26.15 | 26.48 | 26.24 | qfq | 2,014,400 | 53,369,563 | 0.27% |
| 2025-12-12 | 26.28 | 26.46 | 25.88 | 26.41 | 26.17 | qfq | 3,570,359 | 93,461,977 | 0.69% |
| 2025-12-11 | 26.92 | 26.98 | 26.18 | 26.23 | 25.99 | qfq | 2,872,700 | 75,969,992 | -2.16% |
| 2025-12-10 | 26.73 | 26.90 | 26.37 | 26.81 | 26.56 | qfq | 1,851,729 | 49,372,716 | 0.30% |
| 2025-12-09 | 27.15 | 27.24 | 26.60 | 26.73 | 26.48 | qfq | 2,004,035 | 53,979,974 | -1.80% |
| 2025-12-08 | 26.92 | 27.39 | 26.92 | 27.22 | 26.97 | qfq | 2,638,580 | 71,793,274 | 1.04% |
| 2025-12-05 | 26.71 | 26.94 | 26.42 | 26.94 | 26.69 | qfq | 2,315,700 | 61,904,176 | 0.79% |
| 2025-12-04 | 27.01 | 27.06 | 26.63 | 26.73 | 26.48 | qfq | 2,493,480 | 66,725,616 | -1.00% |
| 2025-12-03 | 27.09 | 27.25 | 26.73 | 27.00 | 26.75 | qfq | 2,660,023 | 71,537,332 | -0.18% |
| 2025-12-02 | 27.53 | 27.61 | 27.01 | 27.05 | 26.80 | qfq | 3,791,900 | 103,281,869 | -2.17% |
| 2025-12-01 | 27.58 | 27.88 | 27.46 | 27.65 | 27.40 | qfq | 3,182,848 | 87,975,643 | 0.04% |
| 2025-11-28 | 27.43 | 27.75 | 27.27 | 27.64 | 27.39 | qfq | 2,009,728 | 55,401,775 | 0.77% |
| 2025-11-27 | 27.32 | 27.69 | 27.01 | 27.43 | 27.18 | qfq | 2,700,900 | 74,122,533 | 0.22% |
| 2025-11-26 | 27.57 | 27.83 | 27.20 | 27.37 | 27.12 | qfq | 4,148,150 | 114,143,935 | -0.98% |
| 2025-11-25 | 27.90 | 28.02 | 27.58 | 27.64 | 27.39 | qfq | 3,519,014 | 97,748,959 | -0.54% |
| 2025-11-24 | 27.80 | 27.95 | 27.47 | 27.79 | 27.53 | qfq | 2,822,544 | 78,263,890 | 0.98% |
| 2025-11-21 | 28.55 | 28.91 | 27.50 | 27.52 | 27.27 | qfq | 5,511,992 | 154,300,250 | -4.28% |
| 2025-11-20 | 28.90 | 29.29 | 28.60 | 28.75 | 28.49 | qfq | 3,435,174 | 99,402,532 | 0.38% |
| 2025-11-19 | 28.80 | 29.15 | 28.55 | 28.64 | 28.38 | qfq | 2,842,233 | 81,771,136 | -1.07% |
| 2025-11-18 | 29.15 | 29.26 | 28.82 | 28.95 | 28.68 | qfq | 2,739,000 | 79,496,364 | -0.69% |
| 2025-11-17 | 28.91 | 29.44 | 28.91 | 29.15 | 28.88 | qfq | 3,520,621 | 102,665,467 | 0.83% |
| 2025-11-14 | 29.00 | 29.47 | 28.89 | 28.91 | 28.64 | qfq | 5,112,008 | 149,200,214 | -0.82% |
| 2025-11-13 | 29.45 | 29.48 | 29.03 | 29.15 | 28.88 | qfq | 5,015,429 | 146,326,353 | -0.65% |
| 2025-11-12 | 29.94 | 30.24 | 29.13 | 29.34 | 29.07 | qfq | 4,710,912 | 139,121,809 | -2.20% |
| 2025-11-11 | 29.50 | 30.23 | 29.29 | 30.00 | 29.72 | qfq | 5,515,448 | 164,711,777 | 1.32% |
| 2025-11-10 | 28.71 | 29.77 | 28.71 | 29.61 | 29.34 | qfq | 6,018,704 | 176,186,807 | 2.67% |
| 2025-11-07 | 28.76 | 28.94 | 28.65 | 28.84 | 28.58 | qfq | 3,395,369 | 97,729,560 | -0.07% |
| 2025-11-06 | 29.22 | 29.37 | 28.68 | 28.86 | 28.60 | qfq | 3,828,797 | 110,678,869 | 1.30% |
| 2025-11-05 | 28.39 | 28.74 | 28.38 | 28.49 | 28.23 | qfq | 3,403,104 | 97,152,084 | -0.49% |
| 2025-11-04 | 28.66 | 28.92 | 28.40 | 28.63 | 28.37 | qfq | 4,422,131 | 126,335,981 | -0.87% |
| 2025-11-03 | 28.80 | 29.05 | 28.50 | 28.88 | 28.61 | qfq | 5,429,868 | 156,229,563 | 0.63% |
| 2025-10-31 | 28.59 | 29.30 | 28.51 | 28.70 | 28.44 | qfq | 7,327,045 | 211,581,710 | 0.31% |
| 2025-10-30 | 30.14 | 30.14 | 28.54 | 28.61 | 28.35 | qfq | 13,435,011 | 390,334,337 | -5.45% |
| 2025-10-29 | 33.70 | 33.70 | 29.71 | 30.26 | 29.98 | qfq | 19,244,710 | 588,781,225 | -11.39% |
| 2025-10-28 | 33.94 | 34.45 | 33.69 | 34.15 | 33.84 | qfq | 3,634,037 | 124,017,967 | 0.29% |
| 2025-10-27 | 33.90 | 34.32 | 33.41 | 34.05 | 33.74 | qfq | 3,328,800 | 113,168,294 | 1.46% |
| 2025-10-24 | 32.93 | 34.18 | 32.82 | 33.56 | 33.25 | qfq | 5,287,653 | 177,705,749 | 2.04% |
| 2025-10-23 | 32.85 | 33.07 | 32.40 | 32.89 | 32.59 | qfq | 1,843,056 | 60,243,633 | 0.03% |
| 2025-10-22 | 33.35 | 33.50 | 32.78 | 32.88 | 32.58 | qfq | 1,696,953 | 56,027,203 | -1.29% |
| 2025-10-21 | 33.00 | 33.61 | 32.70 | 33.31 | 33.00 | qfq | 2,662,300 | 88,568,239 | 1.55% |
| 2025-10-20 | 33.23 | 33.59 | 32.64 | 32.80 | 32.50 | qfq | 2,411,180 | 79,324,515 | -0.76% |
| 2025-10-17 | 34.00 | 34.15 | 32.98 | 33.05 | 32.75 | qfq | 3,720,973 | 123,925,661 | -2.59% |
| 2025-10-16 | 34.02 | 34.93 | 33.74 | 33.93 | 33.62 | qfq | 3,808,919 | 130,776,253 | -0.91% |
| 2025-10-15 | 33.54 | 34.76 | 33.20 | 34.24 | 33.93 | qfq | 5,042,876 | 170,813,642 | 2.24% |
| 2025-10-14 | 34.20 | 34.47 | 33.36 | 33.49 | 33.18 | qfq | 3,645,925 | 123,473,353 | -1.82% |
| 2025-10-13 | 34.31 | 34.73 | 33.82 | 34.11 | 33.80 | qfq | 4,568,197 | 156,257,666 | -2.68% |
| 2025-10-10 | 34.56 | 35.45 | 34.46 | 35.05 | 34.73 | qfq | 6,125,397 | 214,210,626 | 0.89% |
| 2025-10-09 | 34.52 | 34.88 | 33.53 | 34.74 | 34.42 | qfq | 6,163,268 | 211,486,770 | 1.05% |
| 2025-09-30 | 34.00 | 34.67 | 33.86 | 34.38 | 34.06 | qfq | 3,407,600 | 116,896,912 | 1.06% |
| 2025-09-29 | 34.20 | 34.20 | 33.42 | 34.02 | 33.71 | qfq | 3,219,700 | 108,962,232 | 0.09% |
| 2025-09-26 | 35.00 | 35.01 | 33.40 | 33.99 | 33.68 | qfq | 7,120,258 | 241,902,032 | -3.08% |
| 2025-09-25 | 34.89 | 35.30 | 34.58 | 35.07 | 34.75 | qfq | 3,449,174 | 120,362,737 | 0.46% |
| 2025-09-24 | 33.89 | 35.17 | 33.67 | 34.91 | 34.59 | qfq | 4,130,900 | 143,648,341 | 2.68% |
| 2025-09-23 | 34.61 | 34.61 | 32.95 | 34.00 | 33.69 | qfq | 4,030,994 | 135,321,981 | -1.25% |
| 2025-09-22 | 34.70 | 34.95 | 34.07 | 34.43 | 34.11 | qfq | 3,280,098 | 113,021,506 | -0.06% |
| 2025-09-19 | 34.50 | 34.95 | 34.37 | 34.45 | 34.13 | qfq | 3,252,694 | 112,481,144 | -0.66% |
| 2025-09-18 | 35.10 | 35.69 | 34.27 | 34.68 | 34.36 | qfq | 4,645,100 | 162,681,525 | -0.94% |
| 2025-09-17 | 35.75 | 35.93 | 34.90 | 35.01 | 34.69 | qfq | 5,541,941 | 194,854,130 | -2.15% |
| 2025-09-16 | 35.60 | 35.83 | 35.01 | 35.78 | 35.45 | qfq | 4,557,800 | 161,739,393 | 0.00% |
| 2025-09-15 | 36.00 | 36.22 | 35.35 | 35.78 | 35.45 | qfq | 7,428,570 | 265,949,631 | -1.08% |
| 2025-09-12 | 36.55 | 36.79 | 35.64 | 36.17 | 35.84 | qfq | 5,381,422 | 194,131,536 | -1.04% |
| 2025-09-11 | 35.83 | 36.90 | 35.25 | 36.55 | 36.21 | qfq | 8,339,369 | 301,911,523 | 1.16% |
| 2025-09-10 | 35.93 | 36.65 | 35.70 | 36.13 | 35.80 | qfq | 7,216,342 | 261,065,273 | -0.28% |
| 2025-09-09 | 36.20 | 36.45 | 35.15 | 36.23 | 35.90 | qfq | 11,305,503 | 406,461,801 | -1.04% |
| 2025-09-08 | 32.70 | 37.73 | 32.68 | 36.61 | 36.27 | qfq | 25,086,927 | 899,547,142 | 13.24% |
| 2025-09-05 | 31.80 | 32.46 | 31.50 | 32.33 | 32.03 | qfq | 3,121,300 | 100,252,762 | 2.31% |
| 2025-09-04 | 32.20 | 32.34 | 31.24 | 31.60 | 31.31 | qfq | 4,048,622 | 128,980,475 | -1.31% |
| 2025-09-03 | 32.91 | 33.16 | 31.92 | 32.02 | 31.73 | qfq | 3,155,386 | 102,391,987 | -2.44% |
| 2025-09-02 | 32.79 | 33.82 | 32.35 | 32.82 | 32.52 | qfq | 5,880,048 | 194,270,338 | -0.12% |
| 2025-09-01 | 33.10 | 33.25 | 32.72 | 32.86 | 32.56 | qfq | 4,203,300 | 138,288,271 | -0.51% |
| 2025-08-29 | 32.85 | 33.30 | 32.55 | 33.03 | 32.73 | qfq | 4,556,798 | 150,161,593 | 0.82% |
| 2025-08-28 | 32.95 | 33.20 | 31.89 | 32.76 | 32.46 | qfq | 5,340,671 | 174,030,410 | -0.52% |
| 2025-08-27 | 33.77 | 33.98 | 32.93 | 32.93 | 32.63 | qfq | 8,250,700 | 275,683,483 | -2.75% |
| 2025-08-26 | 34.02 | 34.27 | 33.66 | 33.86 | 33.55 | qfq | 5,371,312 | 182,368,014 | -0.85% |
| 2025-08-25 | 34.50 | 34.95 | 33.61 | 34.15 | 33.84 | qfq | 9,626,470 | 328,271,523 | -1.04% |
| 2025-08-22 | 35.00 | 35.64 | 34.32 | 34.51 | 34.19 | qfq | 8,405,770 | 291,464,294 | -3.20% |
| 2025-08-21 | 34.45 | 36.50 | 34.20 | 35.65 | 35.32 | qfq | 8,912,972 | 318,473,469 | 3.36% |
| 2025-08-20 | 34.44 | 34.66 | 34.03 | 34.49 | 34.17 | qfq | 3,326,600 | 114,040,611 | -0.32% |
| 2025-08-19 | 34.24 | 35.23 | 34.09 | 34.60 | 34.28 | qfq | 5,278,999 | 183,718,353 | 1.05% |
| 2025-08-18 | 34.46 | 34.59 | 34.04 | 34.24 | 33.93 | qfq | 5,472,940 | 187,565,944 | -0.52% |
| 2025-08-15 | 33.71 | 34.63 | 33.58 | 34.42 | 34.10 | qfq | 4,821,852 | 164,321,441 | 1.80% |
| 2025-08-14 | 34.57 | 35.29 | 33.49 | 33.81 | 33.50 | qfq | 7,705,486 | 263,443,475 | -1.72% |
| 2025-08-13 | 34.87 | 34.88 | 33.65 | 34.40 | 34.08 | qfq | 6,653,232 | 227,473,246 | -0.38% |
| 2025-08-12 | 33.91 | 35.20 | 33.60 | 34.53 | 34.21 | qfq | 8,632,000 | 299,601,654 | 1.59% |
| 2025-08-11 | 33.03 | 34.37 | 32.74 | 33.99 | 33.68 | qfq | 7,508,077 | 253,752,253 | 2.69% |
| 2025-08-08 | 32.50 | 33.69 | 32.00 | 33.10 | 32.80 | qfq | 7,627,898 | 251,238,095 | 1.75% |
| 2025-08-07 | 32.71 | 34.40 | 32.35 | 32.53 | 32.23 | qfq | 11,797,600 | 393,016,096 | 0.65% |
| 2025-08-06 | 33.07 | 33.20 | 32.10 | 32.32 | 32.02 | qfq | 4,682,600 | 151,999,970 | -1.13% |
| 2025-08-05 | 32.49 | 32.90 | 32.10 | 32.69 | 32.39 | qfq | 4,422,472 | 143,830,711 | 0.40% |
| 2025-08-04 | 31.85 | 32.85 | 31.27 | 32.56 | 32.26 | qfq | 4,851,917 | 154,929,551 | 2.39% |
| 2025-08-01 | 32.11 | 32.64 | 31.50 | 31.80 | 31.51 | qfq | 4,429,168 | 141,333,473 | -0.81% |
| 2025-07-31 | 32.35 | 32.80 | 31.83 | 32.06 | 31.77 | qfq | 5,719,900 | 185,367,034 | -1.14% |
| 2025-07-30 | 32.03 | 32.99 | 31.38 | 32.43 | 32.13 | qfq | 8,053,556 | 261,304,590 | 1.22% |
| 2025-07-29 | 32.00 | 32.41 | 31.50 | 32.04 | 31.75 | qfq | 6,894,200 | 220,580,278 | -0.12% |
| 2025-07-28 | 32.72 | 32.99 | 31.50 | 32.08 | 31.79 | qfq | 11,808,338 | 379,981,072 | -1.05% |
| 2025-07-25 | 31.88 | 33.00 | 31.57 | 32.42 | 32.12 | qfq | 8,965,875 | 291,705,922 | 1.82% |
| 2025-07-24 | 31.23 | 31.93 | 31.00 | 31.84 | 31.55 | qfq | 7,439,166 | 234,423,082 | 2.54% |
| 2025-07-23 | 30.26 | 31.97 | 30.06 | 31.05 | 30.76 | qfq | 13,608,278 | 425,591,135 | 2.34% |
| 2025-07-22 | 29.30 | 30.47 | 29.12 | 30.34 | 30.06 | qfq | 9,004,200 | 270,128,702 | 3.58% |
| 2025-07-21 | 29.15 | 29.44 | 29.04 | 29.29 | 29.02 | qfq | 3,989,800 | 116,879,150 | 0.41% |
| 2025-07-18 | 29.11 | 29.26 | 28.63 | 29.17 | 28.90 | qfq | 5,055,700 | 146,420,510 | 0.86% |
| 2025-07-17 | 28.45 | 29.29 | 28.45 | 28.92 | 28.65 | qfq | 6,906,299 | 199,895,338 | 1.65% |
| 2025-07-16 | 28.24 | 28.59 | 28.21 | 28.45 | 28.19 | qfq | 2,496,817 | 70,984,215 | 0.64% |
| 2025-07-15 | 28.50 | 28.65 | 28.13 | 28.27 | 28.01 | qfq | 3,238,500 | 91,713,631 | -0.95% |
| 2025-07-14 | 28.80 | 29.00 | 28.53 | 28.54 | 28.28 | qfq | 2,607,000 | 74,609,903 | -0.97% |
| 2025-07-11 | 28.58 | 29.22 | 28.43 | 28.82 | 28.56 | qfq | 4,704,448 | 135,602,056 | 0.91% |
| 2025-07-10 | 28.39 | 28.69 | 28.38 | 28.56 | 28.30 | qfq | 2,469,600 | 70,529,895 | 0.14% |
| 2025-07-09 | 28.40 | 28.72 | 28.30 | 28.52 | 28.26 | qfq | 4,159,000 | 118,802,183 | 0.42% |
| 2025-07-08 | 28.31 | 28.68 | 28.02 | 28.40 | 28.14 | qfq | 7,129,366 | 202,429,917 | -0.28% |
| 2025-07-07 | 28.68 | 29.12 | 28.37 | 28.48 | 28.22 | qfq | 4,155,566 | 119,320,122 | 0.42% |
| 2025-07-04 | 29.52 | 29.55 | 28.24 | 28.36 | 28.10 | qfq | 10,695,400 | 307,817,366 | -3.73% |
| 2025-07-03 | 29.90 | 30.05 | 29.41 | 29.46 | 29.19 | qfq | 5,001,100 | 148,230,577 | -1.50% |
| 2025-07-02 | 29.99 | 30.05 | 29.70 | 29.91 | 29.64 | qfq | 3,207,801 | 95,864,077 | -0.73% |
| 2025-07-01 | 29.76 | 30.18 | 29.58 | 30.13 | 29.85 | qfq | 4,683,202 | 140,172,145 | 1.38% |
| 2025-06-30 | 29.52 | 29.92 | 29.52 | 29.72 | 29.45 | qfq | 4,218,100 | 125,209,923 | 0.51% |
| 2025-06-27 | 29.55 | 30.00 | 29.31 | 29.57 | 29.30 | qfq | 3,500,998 | 103,819,534 | -0.10% |
| 2025-06-26 | 30.27 | 30.32 | 29.47 | 29.60 | 29.33 | qfq | 6,227,388 | 184,868,189 | -2.12% |
| 2025-06-25 | 29.96 | 30.38 | 29.68 | 30.24 | 29.96 | qfq | 3,778,900 | 113,232,523 | 1.00% |
| 2025-06-24 | 29.70 | 29.97 | 29.55 | 29.94 | 29.67 | qfq | 2,973,900 | 88,527,943 | 1.11% |
| 2025-06-23 | 30.40 | 30.40 | 29.33 | 29.61 | 29.34 | qfq | 3,745,381 | 111,020,968 | -0.87% |
| 2025-06-20 | 30.36 | 30.54 | 29.78 | 29.87 | 29.60 | qfq | 3,060,971 | 91,838,210 | -1.42% |
| 2025-06-19 | 30.96 | 31.20 | 30.23 | 30.30 | 30.02 | qfq | 3,123,192 | 95,465,650 | -2.57% |
| 2025-06-18 | 31.20 | 31.38 | 30.85 | 31.10 | 30.81 | qfq | 2,532,500 | 78,718,098 | -0.51% |
| 2025-06-17 | 31.65 | 31.84 | 30.89 | 31.26 | 30.97 | qfq | 4,405,388 | 137,701,271 | -0.86% |
| 2025-06-16 | 32.35 | 32.35 | 31.49 | 31.53 | 31.24 | qfq | 4,539,120 | 143,804,365 | -2.44% |
| 2025-06-13 | 32.83 | 33.20 | 32.10 | 32.32 | 32.02 | qfq | 8,346,533 | 270,513,750 | -1.25% |
| 2025-06-12 | 33.30 | 33.57 | 32.50 | 32.73 | 32.43 | qfq | 5,674,044 | 185,992,281 | -1.59% |
| 2025-06-11 | 34.55 | 35.57 | 33.01 | 33.26 | 32.95 | qfq | 6,690,006 | 227,804,092 | -2.12% |
| 2025-06-10 | 33.20 | 34.47 | 33.05 | 33.98 | 33.67 | qfq | 5,825,700 | 197,834,684 | 2.60% |
| 2025-06-09 | 32.82 | 33.83 | 32.64 | 33.12 | 32.82 | qfq | 3,083,362 | 102,691,523 | 1.22% |
| 2025-06-06 | 33.15 | 33.20 | 32.52 | 32.72 | 32.42 | qfq | 1,632,597 | 53,471,345 | -1.15% |
| 2025-06-05 | 33.70 | 33.88 | 32.96 | 33.10 | 32.80 | qfq | 2,494,529 | 82,911,574 | -1.72% |
| 2025-06-04 | 33.55 | 34.24 | 32.83 | 33.68 | 33.37 | qfq | 4,093,856 | 137,056,913 | 1.02% |
| 2025-06-03 | 32.44 | 33.66 | 32.40 | 33.34 | 33.03 | qfq | 3,409,785 | 113,149,416 | 2.14% |
| 2025-05-30 | 32.30 | 33.00 | 32.20 | 32.64 | 32.34 | qfq | 3,277,444 | 106,857,727 | 0.71% |
| 2025-05-29 | 31.52 | 32.42 | 31.25 | 32.41 | 32.11 | qfq | 3,686,420 | 117,532,351 | 2.37% |
| 2025-05-28 | 31.89 | 32.30 | 31.52 | 31.66 | 31.27 | qfq | 1,688,846 | 53,817,889 | -0.72% |
| 2025-05-27 | 31.88 | 32.08 | 31.68 | 31.89 | 31.50 | qfq | 1,430,046 | 45,518,501 | 0.06% |
| 2025-05-26 | 31.63 | 32.20 | 31.25 | 31.87 | 31.48 | qfq | 2,178,861 | 69,286,260 | 0.85% |
| 2025-05-23 | 31.60 | 31.88 | 31.30 | 31.60 | 31.21 | qfq | 2,183,554 | 68,985,490 | -0.32% |
| 2025-05-22 | 31.70 | 32.00 | 31.21 | 31.70 | 31.31 | qfq | 3,390,800 | 107,002,987 | -0.63% |
| 2025-05-21 | 32.20 | 32.55 | 31.60 | 31.90 | 31.51 | qfq | 3,489,500 | 111,402,901 | -1.09% |
| 2025-05-20 | 32.30 | 32.55 | 31.61 | 32.25 | 31.85 | qfq | 2,956,200 | 94,751,058 | -0.15% |
| 2025-05-19 | 31.92 | 32.64 | 31.52 | 32.30 | 31.90 | qfq | 2,799,300 | 89,715,662 | 1.19% |
| 2025-05-16 | 32.13 | 32.25 | 31.70 | 31.92 | 31.53 | qfq | 2,160,260 | 69,116,519 | -0.56% |
| 2025-05-15 | 32.63 | 32.70 | 31.91 | 32.10 | 31.71 | qfq | 1,941,980 | 62,619,712 | -1.98% |
| 2025-05-14 | 33.66 | 33.80 | 32.62 | 32.75 | 32.35 | qfq | 3,210,953 | 105,783,424 | -1.44% |
| 2025-05-13 | 32.78 | 33.55 | 32.09 | 33.23 | 32.82 | qfq | 5,551,866 | 182,563,530 | 1.31% |
| 2025-05-12 | 31.07 | 32.88 | 31.07 | 32.80 | 32.40 | qfq | 8,583,834 | 276,082,364 | 6.88% |
| 2025-05-09 | 31.18 | 31.33 | 30.55 | 30.69 | 30.31 | qfq | 1,666,466 | 51,287,122 | -1.63% |
| 2025-05-08 | 31.15 | 31.58 | 31.08 | 31.20 | 30.82 | qfq | 1,567,234 | 49,010,825 | -0.03% |
| 2025-05-07 | 31.97 | 32.07 | 30.90 | 31.21 | 30.83 | qfq | 2,881,600 | 90,325,571 | -1.23% |
| 2025-05-06 | 31.06 | 31.82 | 30.70 | 31.60 | 31.21 | qfq | 3,361,200 | 105,074,568 | 1.97% |
| 2025-04-30 | 31.32 | 31.52 | 30.76 | 30.99 | 30.61 | qfq | 2,361,000 | 73,274,108 | -0.19% |
| 2025-04-29 | 29.68 | 31.28 | 29.59 | 31.05 | 30.67 | qfq | 4,417,600 | 135,174,080 | 4.37% |
| 2025-04-28 | 29.70 | 30.50 | 28.88 | 29.75 | 29.38 | qfq | 5,244,192 | 155,745,027 | -1.85% |
| 2025-04-25 | 31.10 | 31.30 | 30.09 | 30.31 | 29.94 | qfq | 3,415,510 | 103,940,034 | -1.59% |
| 2025-04-24 | 31.40 | 31.45 | 30.78 | 30.80 | 30.42 | qfq | 2,878,000 | 89,320,188 | -1.91% |
| 2025-04-23 | 32.20 | 32.30 | 31.37 | 31.40 | 31.01 | qfq | 3,628,240 | 114,936,450 | -2.51% |
| 2025-04-22 | 31.21 | 32.50 | 30.82 | 32.21 | 31.81 | qfq | 4,592,438 | 147,133,646 | 3.27% |
| 2025-04-21 | 30.85 | 31.70 | 30.60 | 31.19 | 30.81 | qfq | 2,162,800 | 67,738,101 | 0.94% |
| 2025-04-18 | 31.03 | 31.25 | 30.58 | 30.90 | 30.52 | qfq | 3,572,400 | 110,258,519 | -0.48% |
| 2025-04-17 | 31.55 | 31.80 | 31.02 | 31.05 | 30.67 | qfq | 4,497,835 | 141,121,026 | -2.05% |
| 2025-04-16 | 31.74 | 31.79 | 30.84 | 31.70 | 31.31 | qfq | 5,336,080 | 167,243,859 | -0.53% |
| 2025-04-15 | 30.98 | 32.25 | 30.70 | 31.87 | 31.48 | qfq | 5,554,704 | 176,034,935 | 2.81% |
| 2025-04-14 | 31.01 | 31.58 | 30.69 | 31.00 | 30.62 | qfq | 4,205,299 | 131,009,497 | 0.94% |
| 2025-04-11 | 30.50 | 31.05 | 30.09 | 30.71 | 30.33 | qfq | 4,755,320 | 145,564,949 | 0.72% |
| 2025-04-10 | 29.76 | 31.20 | 29.40 | 30.49 | 30.12 | qfq | 9,495,123 | 287,601,683 | 3.39% |
| 2025-04-09 | 27.60 | 29.83 | 27.15 | 29.49 | 29.13 | qfq | 5,272,189 | 150,878,097 | 4.95% |
| 2025-04-08 | 27.29 | 28.92 | 27.29 | 28.10 | 27.75 | qfq | 8,199,832 | 231,191,216 | 3.80% |
| 2025-04-07 | 28.98 | 29.59 | 26.05 | 27.07 | 26.74 | qfq | 8,296,466 | 232,493,230 | -10.75% |
| 2025-04-03 | 30.99 | 31.50 | 30.12 | 30.33 | 29.96 | qfq | 4,856,666 | 149,043,345 | -1.69% |
| 2025-04-02 | 30.27 | 31.42 | 30.11 | 30.85 | 30.47 | qfq | 4,656,300 | 143,826,570 | 1.48% |
| 2025-04-01 | 29.56 | 31.06 | 29.06 | 30.40 | 30.03 | qfq | 7,452,000 | 226,530,751 | 4.43% |
| 2025-03-31 | 29.88 | 30.10 | 28.95 | 29.11 | 28.75 | qfq | 6,123,700 | 179,824,013 | -3.45% |
| 2025-03-28 | 29.85 | 30.68 | 29.85 | 30.15 | 29.78 | qfq | 5,890,766 | 178,709,126 | 0.53% |
| 2025-03-27 | 29.82 | 30.37 | 29.41 | 29.99 | 29.62 | qfq | 5,508,400 | 164,479,555 | 0.23% |
| 2025-03-26 | 29.88 | 30.45 | 29.42 | 29.92 | 29.55 | qfq | 3,976,440 | 118,694,425 | 0.17% |
| 2025-03-25 | 30.27 | 30.95 | 29.76 | 29.87 | 29.50 | qfq | 4,583,853 | 138,439,219 | -1.71% |
| 2025-03-24 | 30.07 | 30.62 | 29.35 | 30.39 | 30.02 | qfq | 5,414,700 | 161,928,090 | 0.63% |
| 2025-03-21 | 30.86 | 31.06 | 30.03 | 30.20 | 29.83 | qfq | 5,862,969 | 178,102,110 | -2.61% |
| 2025-03-20 | 29.16 | 32.01 | 29.06 | 31.01 | 30.63 | qfq | 17,857,683 | 554,482,246 | 6.34% |
| 2025-03-19 | 29.10 | 29.44 | 28.94 | 29.16 | 28.80 | qfq | 2,681,949 | 78,185,900 | 0.07% |
| 2025-03-18 | 29.27 | 29.67 | 29.13 | 29.14 | 28.78 | qfq | 3,537,945 | 103,748,817 | -0.34% |
| 2025-03-17 | 29.28 | 29.65 | 28.91 | 29.24 | 28.88 | qfq | 3,613,344 | 105,618,922 | 0.00% |
| 2025-03-14 | 28.96 | 29.28 | 28.80 | 29.24 | 28.88 | qfq | 4,145,778 | 120,734,173 | 0.72% |
| 2025-03-13 | 29.58 | 29.62 | 28.86 | 29.03 | 28.67 | qfq | 4,617,700 | 134,206,706 | -1.96% |
| 2025-03-12 | 30.25 | 30.28 | 29.60 | 29.61 | 29.25 | qfq | 4,234,778 | 126,233,963 | -2.02% |
| 2025-03-11 | 29.60 | 30.30 | 29.42 | 30.22 | 29.85 | qfq | 5,145,700 | 153,538,341 | 0.63% |
| 2025-03-10 | 29.99 | 30.48 | 29.30 | 30.03 | 29.66 | qfq | 8,845,375 | 263,878,591 | 3.44% |
| 2025-03-07 | 29.50 | 29.66 | 28.87 | 29.03 | 28.67 | qfq | 6,650,900 | 194,383,896 | -2.35% |
| 2025-03-06 | 29.00 | 29.99 | 28.85 | 29.73 | 29.36 | qfq | 9,225,793 | 273,554,089 | 2.13% |
| 2025-03-05 | 30.19 | 30.19 | 28.30 | 29.11 | 28.75 | qfq | 13,697,111 | 398,216,449 | -5.58% |
| 2025-03-04 | 29.75 | 31.63 | 29.36 | 30.83 | 30.45 | qfq | 12,293,894 | 378,361,776 | 3.56% |
| 2025-03-03 | 29.29 | 30.35 | 29.22 | 29.77 | 29.40 | qfq | 4,755,109 | 142,619,647 | 1.81% |
| 2025-02-28 | 30.20 | 30.55 | 29.10 | 29.24 | 28.88 | qfq | 4,613,869 | 137,714,340 | -3.37% |
| 2025-02-27 | 29.52 | 30.48 | 29.10 | 30.26 | 29.89 | qfq | 6,352,500 | 190,102,533 | 2.20% |
| 2025-02-26 | 29.34 | 29.75 | 28.70 | 29.61 | 29.25 | qfq | 6,526,286 | 190,562,308 | 1.27% |
| 2025-02-25 | 30.13 | 30.15 | 29.14 | 29.24 | 28.88 | qfq | 7,581,638 | 224,338,285 | -3.91% |
| 2025-02-24 | 30.48 | 31.16 | 30.25 | 30.43 | 30.06 | qfq | 6,116,400 | 186,598,614 | 0.50% |
| 2025-02-21 | 30.82 | 31.36 | 29.77 | 30.28 | 29.91 | qfq | 6,499,821 | 196,594,720 | -1.66% |
| 2025-02-20 | 30.59 | 31.38 | 30.32 | 30.79 | 30.41 | qfq | 5,863,335 | 180,748,482 | 1.22% |
| 2025-02-19 | 30.36 | 30.72 | 29.98 | 30.42 | 30.05 | qfq | 3,459,400 | 104,934,173 | 0.00% |
| 2025-02-18 | 31.44 | 31.44 | 30.23 | 30.42 | 30.05 | qfq | 7,407,880 | 227,300,719 | -3.73% |
| 2025-02-17 | 31.80 | 33.38 | 31.35 | 31.60 | 31.21 | qfq | 12,352,499 | 399,840,454 | 1.22% |
| 2025-02-14 | 29.91 | 31.95 | 29.85 | 31.22 | 30.84 | qfq | 10,580,064 | 329,978,135 | 4.21% |
| 2025-02-13 | 30.55 | 30.82 | 29.80 | 29.96 | 29.59 | qfq | 3,870,600 | 117,192,422 | -2.06% |
| 2025-02-12 | 31.00 | 31.18 | 30.32 | 30.59 | 30.21 | qfq | 4,569,717 | 140,083,622 | -1.92% |
| 2025-02-11 | 31.41 | 31.49 | 30.39 | 31.19 | 30.81 | qfq | 6,799,219 | 210,274,171 | -0.45% |
| 2025-02-10 | 29.00 | 31.50 | 28.80 | 31.33 | 30.95 | qfq | 11,484,812 | 350,398,977 | 8.15% |
| 2025-02-07 | 28.40 | 29.19 | 28.21 | 28.97 | 28.61 | qfq | 7,230,200 | 208,502,941 | 1.86% |
| 2025-02-06 | 27.94 | 28.62 | 27.60 | 28.44 | 28.09 | qfq | 4,712,300 | 132,556,948 | 1.57% |
| 2025-02-05 | 28.12 | 28.16 | 27.57 | 28.00 | 27.66 | qfq | 2,591,500 | 72,336,352 | 0.00% |
| 2025-01-27 | 28.59 | 28.86 | 28.00 | 28.00 | 27.66 | qfq | 2,691,141 | 76,264,967 | -2.27% |
| 2025-01-24 | 28.08 | 29.20 | 27.83 | 28.65 | 28.30 | qfq | 5,905,000 | 168,893,629 | 1.74% |
| 2025-01-23 | 28.57 | 29.07 | 28.02 | 28.16 | 27.81 | qfq | 4,552,162 | 129,422,387 | -0.67% |
| 2025-01-22 | 28.64 | 28.83 | 27.81 | 28.35 | 28.00 | qfq | 6,375,862 | 179,894,539 | -1.70% |
| 2025-01-21 | 28.44 | 29.20 | 26.99 | 28.84 | 28.49 | qfq | 9,849,730 | 277,711,252 | 2.38% |
| 2025-01-20 | 27.37 | 29.44 | 27.37 | 28.17 | 27.82 | qfq | 12,075,916 | 345,756,367 | 3.38% |
| 2025-01-17 | 27.00 | 27.40 | 26.36 | 27.25 | 26.92 | qfq | 5,403,000 | 145,816,096 | 0.55% |
| 2025-01-16 | 27.49 | 27.98 | 26.61 | 27.10 | 26.77 | qfq | 5,937,455 | 161,541,789 | -1.42% |
| 2025-01-15 | 28.00 | 28.00 | 27.38 | 27.49 | 27.15 | qfq | 3,568,200 | 98,281,395 | -2.38% |
| 2025-01-14 | 27.43 | 28.27 | 26.80 | 28.16 | 27.81 | qfq | 5,180,499 | 143,341,033 | 3.07% |
| 2025-01-13 | 27.45 | 27.85 | 27.10 | 27.32 | 26.98 | qfq | 2,332,420 | 63,814,086 | -0.11% |
| 2025-01-10 | 28.10 | 28.70 | 27.30 | 27.35 | 27.01 | qfq | 3,536,412 | 98,969,976 | -2.67% |
| 2025-01-09 | 28.27 | 28.60 | 27.69 | 28.10 | 27.75 | qfq | 3,942,801 | 110,409,081 | -1.16% |
| 2025-01-08 | 28.20 | 28.89 | 27.25 | 28.43 | 28.08 | qfq | 6,421,272 | 180,159,151 | 0.99% |
| 2025-01-07 | 29.33 | 29.69 | 27.95 | 28.15 | 27.80 | qfq | 6,012,643 | 170,433,692 | -4.25% |
| 2025-01-06 | 29.32 | 30.57 | 29.00 | 29.40 | 29.04 | qfq | 5,548,468 | 165,575,685 | 1.10% |
| 2025-01-03 | 28.79 | 30.27 | 28.65 | 29.08 | 28.72 | qfq | 5,936,756 | 175,214,302 | 1.01% |
| 2025-01-02 | 29.29 | 29.65 | 28.38 | 28.79 | 28.44 | qfq | 6,855,500 | 198,670,523 | -2.04% |
| 2024-12-31 | 30.05 | 30.15 | 29.32 | 29.39 | 29.03 | qfq | 3,155,548 | 93,510,701 | -2.20% |
| 2024-12-30 | 30.80 | 31.01 | 29.98 | 30.05 | 29.68 | qfq | 3,475,000 | 105,106,039 | -2.53% |
| 2024-12-27 | 30.65 | 31.51 | 30.31 | 30.83 | 30.45 | qfq | 2,329,100 | 72,202,138 | 0.65% |
| 2024-12-26 | 31.14 | 31.24 | 30.50 | 30.63 | 30.25 | qfq | 3,372,729 | 103,619,627 | -1.83% |
| 2024-12-25 | 32.15 | 32.40 | 30.80 | 31.20 | 30.82 | qfq | 3,281,181 | 102,524,305 | -2.26% |
| 2024-12-24 | 31.78 | 32.52 | 31.61 | 31.92 | 31.53 | qfq | 2,291,000 | 73,243,376 | 0.47% |
| 2024-12-23 | 31.95 | 32.49 | 31.60 | 31.77 | 31.38 | qfq | 2,808,867 | 89,887,030 | -0.19% |
| 2024-12-20 | 31.75 | 32.17 | 31.51 | 31.83 | 31.44 | qfq | 1,791,624 | 57,051,522 | 0.41% |
| 2024-12-19 | 31.70 | 32.00 | 31.10 | 31.70 | 31.31 | qfq | 3,004,532 | 94,697,496 | -0.63% |
| 2024-12-18 | 32.40 | 32.63 | 31.70 | 31.90 | 31.51 | qfq | 2,802,775 | 89,893,819 | -1.21% |
| 2024-12-17 | 32.81 | 32.81 | 32.11 | 32.29 | 31.89 | qfq | 2,608,500 | 84,626,324 | -1.70% |
| 2024-12-16 | 33.42 | 33.70 | 32.38 | 32.85 | 32.45 | qfq | 4,828,519 | 158,554,321 | -2.75% |
| 2024-12-13 | 34.40 | 34.42 | 33.40 | 33.78 | 33.36 | qfq | 5,064,821 | 170,733,350 | -1.63% |
| 2024-12-12 | 34.76 | 34.95 | 33.80 | 34.34 | 33.92 | qfq | 4,098,500 | 140,439,030 | -0.92% |
| 2024-12-11 | 34.50 | 35.10 | 34.34 | 34.66 | 34.23 | qfq | 3,996,400 | 138,759,641 | -0.26% |
| 2024-12-10 | 35.35 | 36.08 | 34.10 | 34.75 | 34.32 | qfq | 9,762,700 | 342,346,069 | 1.61% |
| 2024-12-09 | 34.83 | 35.14 | 34.14 | 34.20 | 33.78 | qfq | 3,768,810 | 130,018,908 | -1.98% |
| 2024-12-06 | 34.26 | 36.24 | 34.22 | 34.89 | 34.46 | qfq | 6,234,047 | 218,854,238 | 2.02% |
| 2024-12-05 | 34.07 | 34.37 | 33.15 | 34.20 | 33.78 | qfq | 4,284,400 | 144,587,861 | 0.15% |
| 2024-12-04 | 35.00 | 35.38 | 34.00 | 34.15 | 33.73 | qfq | 2,603,300 | 89,509,845 | -2.51% |
| 2024-12-03 | 34.93 | 36.14 | 34.91 | 35.03 | 34.60 | qfq | 4,966,800 | 176,409,068 | 0.89% |
| 2024-12-02 | 34.22 | 36.24 | 33.47 | 34.72 | 34.29 | qfq | 6,674,142 | 235,648,221 | 1.22% |
| 2024-11-29 | 34.09 | 35.47 | 33.90 | 34.30 | 33.88 | qfq | 3,848,151 | 133,350,022 | 0.85% |
| 2024-11-28 | 35.15 | 35.23 | 33.68 | 34.01 | 33.59 | qfq | 4,139,499 | 141,666,341 | -3.16% |
| 2024-11-27 | 34.55 | 35.23 | 33.63 | 35.12 | 34.69 | qfq | 3,317,655 | 114,394,412 | 1.77% |
| 2024-11-26 | 34.65 | 36.25 | 34.40 | 34.51 | 34.09 | qfq | 3,029,868 | 106,970,490 | -0.80% |
| 2024-11-25 | 34.36 | 35.48 | 34.19 | 34.79 | 34.36 | qfq | 2,828,920 | 98,533,295 | 1.05% |
| 2024-11-22 | 36.35 | 36.35 | 34.32 | 34.43 | 34.01 | qfq | 3,819,209 | 134,264,070 | -5.10% |
| 2024-11-21 | 36.99 | 37.90 | 35.92 | 36.28 | 35.83 | qfq | 4,829,700 | 177,848,680 | -2.53% |
| 2024-11-20 | 35.39 | 37.36 | 35.16 | 37.22 | 36.76 | qfq | 6,047,036 | 219,672,447 | 4.96% |
| 2024-11-19 | 35.57 | 36.10 | 34.72 | 35.46 | 35.02 | qfq | 3,511,020 | 124,072,395 | 0.85% |
| 2024-11-18 | 36.45 | 36.85 | 35.00 | 35.16 | 34.73 | qfq | 4,335,580 | 155,228,927 | -3.35% |
| 2024-11-15 | 37.46 | 38.00 | 36.32 | 36.38 | 35.93 | qfq | 5,726,490 | 211,720,584 | -1.94% |
| 2024-11-14 | 38.60 | 38.80 | 37.00 | 37.10 | 36.64 | qfq | 6,274,429 | 237,200,247 | -3.94% |
| 2024-11-13 | 39.52 | 40.24 | 37.66 | 38.62 | 38.15 | qfq | 7,219,800 | 278,106,171 | -3.64% |
| 2024-11-12 | 40.28 | 41.85 | 39.57 | 40.08 | 39.59 | qfq | 6,268,319 | 255,673,935 | -1.43% |
| 2024-11-11 | 39.06 | 41.42 | 38.82 | 40.66 | 40.16 | qfq | 5,530,893 | 222,941,650 | 2.99% |
| 2024-11-08 | 38.84 | 41.13 | 38.83 | 39.48 | 38.99 | qfq | 7,567,191 | 303,481,059 | 2.07% |
| 2024-11-07 | 36.70 | 38.91 | 36.35 | 38.68 | 38.20 | qfq | 4,834,179 | 182,821,644 | 4.40% |
| 2024-11-06 | 38.01 | 38.57 | 36.68 | 37.05 | 36.59 | qfq | 3,929,511 | 147,930,534 | -3.01% |
| 2024-11-05 | 36.88 | 38.99 | 36.35 | 38.20 | 37.73 | qfq | 5,687,662 | 215,870,677 | 3.35% |
| 2024-11-04 | 35.81 | 37.39 | 35.65 | 36.96 | 36.51 | qfq | 4,549,657 | 167,058,327 | 3.21% |
| 2024-11-01 | 35.50 | 36.80 | 35.25 | 35.81 | 35.37 | qfq | 4,010,082 | 144,556,628 | 0.59% |
| 2024-10-31 | 35.73 | 36.60 | 35.23 | 35.60 | 35.16 | qfq | 3,938,417 | 141,302,612 | -0.89% |
| 2024-10-30 | 35.40 | 36.45 | 34.96 | 35.92 | 35.48 | qfq | 5,872,286 | 210,305,504 | 1.47% |
| 2024-10-29 | 37.33 | 37.68 | 35.00 | 35.40 | 34.97 | qfq | 10,115,840 | 362,874,703 | -5.52% |
| 2024-10-28 | 33.80 | 38.25 | 33.80 | 37.47 | 37.01 | qfq | 13,467,845 | 499,756,984 | 5.61% |
| 2024-10-25 | 34.00 | 36.23 | 33.40 | 35.48 | 35.04 | qfq | 8,799,592 | 308,560,061 | 3.99% |
| 2024-10-24 | 33.87 | 35.42 | 33.79 | 34.12 | 33.70 | qfq | 6,431,217 | 222,190,346 | 0.18% |
| 2024-10-23 | 33.26 | 34.53 | 32.95 | 34.06 | 33.64 | qfq | 6,517,091 | 220,309,650 | 2.44% |
| 2024-10-22 | 32.56 | 34.00 | 32.02 | 33.25 | 32.84 | qfq | 6,435,331 | 213,591,353 | 2.06% |
| 2024-10-21 | 33.00 | 33.20 | 32.03 | 32.58 | 32.18 | qfq | 5,569,400 | 181,305,671 | -0.61% |
| 2024-10-18 | 30.44 | 33.90 | 30.02 | 32.78 | 32.38 | qfq | 10,590,356 | 337,733,148 | 7.62% |
| 2024-10-17 | 31.59 | 31.91 | 30.33 | 30.46 | 30.09 | qfq | 7,932,114 | 245,943,828 | -3.27% |
| 2024-10-16 | 31.50 | 31.99 | 30.94 | 31.49 | 31.10 | qfq | 4,417,894 | 138,975,536 | -1.29% |
| 2024-10-15 | 33.08 | 33.40 | 31.82 | 31.90 | 31.51 | qfq | 5,208,600 | 169,840,860 | -4.49% |
| 2024-10-14 | 32.31 | 33.86 | 31.79 | 33.40 | 32.99 | qfq | 6,672,300 | 219,043,034 | 4.70% |
| 2024-10-11 | 34.07 | 34.14 | 31.51 | 31.90 | 31.51 | qfq | 7,419,343 | 240,731,078 | -6.73% |
| 2024-10-10 | 35.04 | 36.36 | 33.00 | 34.20 | 33.78 | qfq | 10,314,180 | 355,903,550 | -1.16% |
| 2024-10-09 | 36.59 | 38.48 | 34.50 | 34.60 | 34.17 | qfq | 13,602,553 | 493,927,692 | -12.38% |
| 2024-10-08 | 43.06 | 43.06 | 36.28 | 39.49 | 39.00 | qfq | 16,107,600 | 634,662,966 | 8.76% |
| 2024-09-30 | 34.00 | 37.28 | 32.08 | 36.31 | 35.86 | qfq | 16,537,428 | 570,632,196 | 12.41% |
| 2024-09-27 | 29.87 | 33.27 | 29.03 | 32.30 | 31.90 | qfq | 17,028,818 | 532,633,257 | 14.95% |
| 2024-09-26 | 26.50 | 28.11 | 26.01 | 28.10 | 27.75 | qfq | 6,765,091 | 182,901,371 | 6.04% |
| 2024-09-25 | 27.20 | 27.60 | 26.45 | 26.50 | 26.17 | qfq | 5,395,608 | 145,912,660 | -1.01% |
| 2024-09-24 | 25.32 | 26.94 | 25.11 | 26.77 | 26.44 | qfq | 6,493,300 | 169,611,930 | 6.61% |
| 2024-09-23 | 25.80 | 26.35 | 25.04 | 25.11 | 24.80 | qfq | 4,619,481 | 117,545,667 | -2.07% |
| 2024-09-20 | 26.33 | 26.33 | 25.23 | 25.64 | 25.32 | qfq | 4,731,717 | 120,992,969 | -2.32% |
| 2024-09-19 | 26.50 | 27.00 | 25.80 | 26.25 | 25.93 | qfq | 4,483,600 | 117,783,199 | -0.57% |
| 2024-09-18 | 26.60 | 27.00 | 26.10 | 26.40 | 26.08 | qfq | 3,033,200 | 79,872,660 | -0.45% |
| 2024-09-13 | 27.61 | 27.81 | 26.50 | 26.52 | 26.19 | qfq | 5,018,541 | 135,153,075 | -4.43% |
| 2024-09-12 | 29.00 | 29.45 | 27.70 | 27.75 | 27.41 | qfq | 3,397,260 | 96,325,574 | -4.48% |
| 2024-09-11 | 28.61 | 29.17 | 28.21 | 29.05 | 28.69 | qfq | 3,268,670 | 94,376,476 | 1.54% |
| 2024-09-10 | 28.98 | 29.07 | 28.12 | 28.61 | 28.26 | qfq | 2,838,973 | 80,738,723 | -1.41% |
| 2024-09-09 | 29.50 | 29.67 | 28.51 | 29.02 | 28.66 | qfq | 3,682,070 | 106,474,137 | -1.56% |
| 2024-09-06 | 30.86 | 31.05 | 29.39 | 29.48 | 29.12 | qfq | 3,675,743 | 110,134,461 | -4.29% |
| 2024-09-05 | 29.97 | 31.29 | 29.95 | 30.80 | 30.42 | qfq | 3,657,300 | 112,492,383 | 3.15% |
| 2024-09-04 | 29.75 | 30.77 | 29.40 | 29.86 | 29.49 | qfq | 3,284,900 | 99,101,961 | 0.78% |
| 2024-09-03 | 29.60 | 30.14 | 29.40 | 29.63 | 29.27 | qfq | 2,538,874 | 75,368,519 | -0.17% |
| 2024-09-02 | 30.68 | 30.80 | 29.63 | 29.68 | 29.32 | qfq | 2,748,000 | 82,753,141 | -3.01% |
| 2024-08-30 | 29.90 | 31.43 | 29.52 | 30.60 | 30.22 | qfq | 6,109,877 | 185,842,995 | 2.62% |
| 2024-08-29 | 29.55 | 30.69 | 28.28 | 29.82 | 29.45 | qfq | 7,469,960 | 221,796,717 | -2.10% |
| 2024-08-28 | 30.49 | 30.90 | 30.14 | 30.46 | 30.09 | qfq | 2,245,790 | 68,475,201 | -0.10% |
| 2024-08-27 | 30.70 | 30.92 | 30.27 | 30.49 | 30.12 | qfq | 2,823,542 | 86,190,018 | -0.65% |
| 2024-08-26 | 31.50 | 31.58 | 30.48 | 30.69 | 30.31 | qfq | 2,916,012 | 90,090,418 | -2.57% |
| 2024-08-23 | 31.39 | 31.67 | 30.94 | 31.50 | 31.11 | qfq | 1,662,623 | 52,088,683 | 0.35% |
| 2024-08-22 | 31.90 | 32.33 | 31.29 | 31.39 | 31.00 | qfq | 2,035,552 | 64,344,325 | -1.81% |
| 2024-08-21 | 32.36 | 32.72 | 31.80 | 31.97 | 31.58 | qfq | 1,839,540 | 58,982,042 | -1.24% |
| 2024-08-20 | 32.78 | 32.88 | 31.94 | 32.37 | 31.97 | qfq | 2,930,899 | 94,358,309 | -1.55% |
| 2024-08-19 | 33.05 | 33.76 | 32.52 | 32.88 | 32.48 | qfq | 2,628,821 | 86,426,304 | -1.32% |
| 2024-08-16 | 33.55 | 33.80 | 32.76 | 33.32 | 32.91 | qfq | 4,556,521 | 151,199,784 | -1.42% |
| 2024-08-15 | 34.62 | 34.90 | 33.48 | 33.80 | 33.38 | qfq | 4,429,265 | 150,241,541 | -2.37% |
| 2024-08-14 | 35.17 | 35.18 | 34.27 | 34.62 | 34.19 | qfq | 2,701,559 | 93,497,030 | -1.65% |
| 2024-08-13 | 35.32 | 35.66 | 34.60 | 35.20 | 34.77 | qfq | 2,790,367 | 97,901,225 | -0.37% |
| 2024-08-12 | 35.06 | 35.95 | 34.78 | 35.33 | 34.90 | qfq | 2,389,671 | 84,425,942 | 0.57% |
| 2024-08-09 | 36.00 | 36.64 | 35.13 | 35.13 | 34.70 | qfq | 2,513,943 | 89,860,913 | -2.58% |
| 2024-08-08 | 35.75 | 36.80 | 35.25 | 36.06 | 35.62 | qfq | 2,911,727 | 105,096,003 | 0.70% |
| 2024-08-07 | 35.70 | 36.25 | 34.91 | 35.81 | 35.37 | qfq | 2,888,691 | 103,219,907 | 0.31% |
| 2024-08-06 | 35.04 | 36.25 | 35.04 | 35.70 | 35.26 | qfq | 3,146,864 | 112,098,035 | 2.32% |
| 2024-08-05 | 35.16 | 36.58 | 34.75 | 34.89 | 34.46 | qfq | 3,656,100 | 130,113,646 | -0.77% |
| 2024-08-02 | 34.65 | 37.01 | 34.00 | 35.16 | 34.73 | qfq | 5,409,349 | 193,726,527 | 1.44% |
| 2024-08-01 | 35.81 | 36.28 | 34.56 | 34.66 | 34.23 | qfq | 3,929,085 | 137,721,641 | -3.05% |
| 2024-07-31 | 34.88 | 35.90 | 34.54 | 35.75 | 35.31 | qfq | 3,947,942 | 139,748,332 | 2.38% |
| 2024-07-30 | 36.70 | 36.70 | 34.28 | 34.92 | 34.49 | qfq | 4,387,649 | 153,748,896 | -4.90% |
| 2024-07-29 | 36.06 | 37.60 | 36.06 | 36.72 | 36.27 | qfq | 2,754,769 | 101,404,637 | 1.80% |
| 2024-07-26 | 35.66 | 36.46 | 35.23 | 36.07 | 35.63 | qfq | 3,426,968 | 123,250,638 | 1.18% |
| 2024-07-25 | 36.29 | 36.29 | 35.51 | 35.65 | 35.21 | qfq | 2,405,515 | 85,990,840 | -0.94% |
| 2024-07-24 | 36.73 | 37.14 | 35.81 | 35.99 | 35.55 | qfq | 2,376,466 | 86,346,050 | -2.20% |
| 2024-07-23 | 37.64 | 37.99 | 36.80 | 36.80 | 36.35 | qfq | 2,210,273 | 82,407,895 | -2.49% |
| 2024-07-22 | 37.00 | 38.29 | 37.00 | 37.74 | 37.28 | qfq | 3,769,752 | 142,334,569 | 1.53% |
| 2024-07-19 | 37.00 | 37.41 | 36.60 | 37.17 | 36.71 | qfq | 3,202,660 | 118,885,781 | 0.13% |
| 2024-07-18 | 35.30 | 37.44 | 35.02 | 37.12 | 36.66 | qfq | 6,230,400 | 227,862,810 | 5.01% |
| 2024-07-17 | 33.20 | 35.50 | 32.80 | 35.35 | 34.92 | qfq | 6,575,572 | 227,637,548 | 6.86% |
| 2024-07-16 | 32.89 | 33.28 | 32.43 | 33.08 | 32.67 | qfq | 3,850,100 | 126,574,908 | -0.78% |
| 2024-07-15 | 33.40 | 33.85 | 32.92 | 33.34 | 32.93 | qfq | 2,992,521 | 99,638,086 | -1.01% |
| 2024-07-12 | 32.66 | 34.04 | 32.60 | 33.68 | 33.27 | qfq | 4,182,987 | 140,596,497 | 3.15% |
| 2024-07-11 | 32.42 | 33.18 | 31.71 | 32.65 | 32.25 | qfq | 5,124,948 | 167,443,275 | 2.03% |
| 2024-07-10 | 32.00 | 32.58 | 31.61 | 32.00 | 31.61 | qfq | 4,711,000 | 150,994,923 | -1.05% |
| 2024-07-09 | 33.45 | 33.45 | 32.06 | 32.34 | 31.94 | qfq | 5,584,423 | 181,763,453 | -3.64% |
| 2024-07-08 | 35.38 | 35.49 | 33.40 | 33.56 | 33.15 | qfq | 4,520,800 | 154,631,495 | -5.99% |
| 2024-07-05 | 34.50 | 35.84 | 33.77 | 35.70 | 35.26 | qfq | 5,958,586 | 207,970,100 | 3.15% |
| 2024-07-04 | 35.52 | 36.35 | 34.16 | 34.61 | 34.18 | qfq | 5,443,100 | 189,055,442 | -3.30% |
| 2024-07-03 | 37.01 | 37.01 | 35.40 | 35.79 | 35.35 | qfq | 4,095,764 | 146,722,556 | -3.43% |
| 2024-07-02 | 38.01 | 38.18 | 36.88 | 37.06 | 36.60 | qfq | 3,512,337 | 130,655,551 | -2.68% |
| 2024-07-01 | 39.50 | 39.78 | 36.90 | 38.08 | 37.61 | qfq | 5,500,804 | 210,089,502 | -3.79% |
| 2024-06-28 | 41.00 | 41.80 | 39.37 | 39.58 | 39.09 | qfq | 3,874,505 | 155,672,981 | -3.72% |
| 2024-06-27 | 41.80 | 42.40 | 41.00 | 41.11 | 40.60 | qfq | 2,612,403 | 108,503,444 | -2.54% |
| 2024-06-26 | 41.56 | 42.43 | 41.26 | 42.18 | 41.66 | qfq | 2,802,700 | 117,569,231 | 0.79% |
| 2024-06-25 | 41.82 | 42.68 | 41.41 | 41.85 | 41.34 | qfq | 3,289,800 | 138,005,211 | -0.02% |
| 2024-06-24 | 41.50 | 43.05 | 41.30 | 41.86 | 41.35 | qfq | 3,757,321 | 159,013,517 | 0.92% |
| 2024-06-21 | 41.50 | 41.88 | 41.07 | 41.48 | 40.97 | qfq | 2,675,183 | 110,962,274 | 0.31% |
| 2024-06-20 | 41.64 | 41.99 | 40.21 | 41.35 | 40.84 | qfq | 4,428,966 | 182,087,435 | -0.72% |
| 2024-06-19 | 43.27 | 43.50 | 41.65 | 41.65 | 41.14 | qfq | 4,180,574 | 176,637,284 | -4.19% |
| 2024-06-18 | 43.20 | 43.52 | 42.65 | 43.47 | 42.94 | qfq | 3,091,559 | 133,599,739 | 1.05% |
| 2024-06-17 | 42.45 | 43.35 | 42.32 | 43.02 | 42.49 | qfq | 1,276,692 | 54,938,866 | 0.49% |
| 2024-06-14 | 43.16 | 43.39 | 41.99 | 42.81 | 42.28 | qfq | 2,891,600 | 123,190,545 | -0.90% |
| 2024-06-13 | 42.44 | 43.70 | 41.92 | 43.20 | 42.67 | qfq | 3,608,675 | 155,198,474 | 1.89% |
| 2024-06-12 | 41.15 | 43.32 | 41.15 | 42.40 | 41.88 | qfq | 4,086,892 | 174,269,559 | 2.69% |
| 2024-06-11 | 40.88 | 41.70 | 40.30 | 41.29 | 40.78 | qfq | 2,204,145 | 90,413,377 | 1.18% |
| 2024-06-07 | 39.95 | 41.77 | 39.50 | 40.81 | 40.31 | qfq | 5,018,509 | 204,906,410 | 3.39% |
| 2024-06-06 | 40.08 | 40.55 | 39.33 | 39.47 | 38.99 | qfq | 2,217,403 | 88,300,791 | -1.86% |
| 2024-06-05 | 40.34 | 41.15 | 40.03 | 40.22 | 39.73 | qfq | 1,863,200 | 75,715,127 | -0.27% |
| 2024-06-04 | 39.74 | 40.63 | 39.74 | 40.33 | 39.83 | qfq | 1,783,517 | 71,792,227 | 0.88% |
| 2024-06-03 | 39.50 | 40.49 | 38.70 | 39.98 | 39.49 | qfq | 3,429,750 | 136,948,105 | 2.02% |
| 2024-05-31 | 38.62 | 39.50 | 38.51 | 39.19 | 38.71 | qfq | 2,368,831 | 92,707,058 | 1.71% |
| 2024-05-30 | 38.14 | 38.73 | 37.63 | 38.53 | 38.06 | qfq | 2,045,886 | 78,354,082 | 1.80% |
| 2024-05-29 | 38.12 | 38.72 | 37.74 | 37.85 | 37.38 | qfq | 2,352,843 | 89,570,654 | -1.76% |
| 2024-05-28 | 39.35 | 39.36 | 38.50 | 38.53 | 37.74 | qfq | 2,746,843 | 106,495,078 | -2.43% |
| 2024-05-27 | 40.62 | 40.81 | 38.65 | 39.49 | 38.68 | qfq | 5,086,542 | 199,278,558 | -2.61% |
| 2024-05-24 | 40.35 | 41.38 | 40.35 | 40.55 | 39.72 | qfq | 2,273,661 | 93,096,831 | -0.25% |
| 2024-05-23 | 40.35 | 40.79 | 40.02 | 40.65 | 39.82 | qfq | 2,463,978 | 99,938,807 | 1.12% |
| 2024-05-22 | 40.98 | 41.18 | 40.08 | 40.20 | 39.38 | qfq | 1,791,217 | 72,318,533 | -1.90% |
| 2024-05-21 | 40.85 | 41.34 | 40.02 | 40.98 | 40.14 | qfq | 2,182,595 | 88,890,455 | 0.44% |
| 2024-05-20 | 42.07 | 42.66 | 40.50 | 40.80 | 39.97 | qfq | 3,466,985 | 142,336,527 | -2.81% |
| 2024-05-17 | 41.65 | 42.80 | 41.18 | 41.98 | 41.12 | qfq | 2,928,250 | 123,083,247 | 0.33% |
| 2024-05-16 | 41.44 | 41.86 | 40.85 | 41.84 | 40.98 | qfq | 1,860,638 | 76,944,521 | 0.65% |
| 2024-05-15 | 41.32 | 42.20 | 40.83 | 41.57 | 40.72 | qfq | 1,880,550 | 78,362,703 | -0.10% |
| 2024-05-14 | 41.00 | 43.24 | 41.00 | 41.61 | 40.76 | qfq | 4,877,862 | 206,530,572 | 1.59% |
| 2024-05-13 | 40.39 | 41.08 | 40.10 | 40.96 | 40.12 | qfq | 3,519,622 | 143,147,865 | 1.39% |
| 2024-05-10 | 40.88 | 41.82 | 40.35 | 40.40 | 39.57 | qfq | 4,022,500 | 164,317,319 | -1.66% |
| 2024-05-09 | 40.85 | 41.91 | 40.85 | 41.08 | 40.24 | qfq | 2,563,600 | 105,782,432 | 0.07% |
| 2024-05-08 | 41.70 | 41.96 | 40.94 | 41.05 | 40.21 | qfq | 2,078,800 | 85,884,123 | -1.63% |
| 2024-05-07 | 43.60 | 44.07 | 41.58 | 41.73 | 40.88 | qfq | 4,061,606 | 172,002,344 | -2.98% |
| 2024-05-06 | 41.55 | 43.51 | 41.20 | 43.01 | 42.13 | qfq | 3,868,107 | 164,676,497 | 4.14% |
| 2024-04-30 | 41.07 | 41.76 | 41.04 | 41.30 | 40.46 | qfq | 2,309,579 | 95,686,714 | -0.39% |
| 2024-04-29 | 40.30 | 41.79 | 39.98 | 41.46 | 40.61 | qfq | 4,696,829 | 192,211,816 | 0.66% |
| 2024-04-26 | 40.40 | 41.40 | 40.30 | 41.19 | 40.35 | qfq | 3,934,782 | 161,076,103 | 0.98% |
| 2024-04-25 | 39.37 | 41.38 | 39.27 | 40.79 | 39.96 | qfq | 4,852,482 | 197,223,605 | 3.45% |
| 2024-04-24 | 39.45 | 39.99 | 38.68 | 39.43 | 38.62 | qfq | 3,398,100 | 133,699,073 | 0.08% |
| 2024-04-23 | 37.18 | 39.84 | 36.58 | 39.40 | 38.59 | qfq | 5,097,600 | 197,135,734 | 5.60% |
| 2024-04-22 | 36.64 | 37.95 | 36.61 | 37.31 | 36.55 | qfq | 2,614,009 | 97,459,572 | 0.92% |
| 2024-04-19 | 37.38 | 37.88 | 36.54 | 36.97 | 36.21 | qfq | 2,677,249 | 99,169,479 | -1.49% |
| 2024-04-18 | 37.23 | 38.25 | 36.80 | 37.53 | 36.76 | qfq | 3,424,675 | 128,756,374 | 0.89% |
| 2024-04-17 | 37.57 | 38.65 | 36.70 | 37.20 | 36.44 | qfq | 5,299,268 | 199,169,728 | -1.51% |
| 2024-04-16 | 38.11 | 38.39 | 36.93 | 37.77 | 37.00 | qfq | 5,686,422 | 214,746,437 | -2.53% |
| 2024-04-15 | 36.49 | 39.70 | 36.47 | 38.75 | 37.96 | qfq | 6,666,062 | 257,478,225 | 5.87% |
| 2024-04-12 | 38.35 | 38.64 | 35.92 | 36.60 | 35.85 | qfq | 5,992,944 | 220,886,514 | -0.95% |
| 2024-04-11 | 34.63 | 37.48 | 34.63 | 36.95 | 36.19 | qfq | 5,775,604 | 210,361,193 | 6.00% |
| 2024-04-10 | 35.55 | 35.79 | 34.60 | 34.86 | 34.15 | qfq | 2,913,443 | 101,880,071 | -2.63% |
| 2024-04-09 | 35.42 | 36.26 | 34.88 | 35.80 | 35.07 | qfq | 2,659,263 | 94,938,419 | 1.19% |
| 2024-04-08 | 36.57 | 36.59 | 35.35 | 35.38 | 34.66 | qfq | 2,057,170 | 73,596,799 | -3.33% |
| 2024-04-03 | 36.38 | 37.50 | 36.15 | 36.60 | 35.85 | qfq | 3,693,660 | 136,280,479 | 0.03% |
| 2024-04-02 | 37.55 | 37.66 | 36.10 | 36.59 | 35.84 | qfq | 4,560,369 | 166,391,001 | -2.53% |
| 2024-04-01 | 37.82 | 38.29 | 37.33 | 37.54 | 36.77 | qfq | 2,649,978 | 99,608,831 | -1.21% |
| 2024-03-29 | 37.60 | 38.17 | 36.66 | 38.00 | 37.22 | qfq | 3,202,361 | 119,591,824 | 0.93% |
| 2024-03-28 | 38.60 | 39.08 | 37.11 | 37.65 | 36.88 | qfq | 4,322,409 | 164,351,412 | -2.71% |
| 2024-03-27 | 38.75 | 39.15 | 38.12 | 38.70 | 37.91 | qfq | 2,016,329 | 78,246,298 | 0.10% |
| 2024-03-26 | 40.01 | 40.04 | 38.38 | 38.66 | 37.87 | qfq | 2,728,463 | 106,157,840 | -3.54% |
| 2024-03-25 | 41.37 | 41.59 | 40.08 | 40.08 | 39.26 | qfq | 2,296,735 | 93,724,865 | -3.40% |
| 2024-03-22 | 42.45 | 42.45 | 41.42 | 41.49 | 40.64 | qfq | 2,838,600 | 118,652,476 | -2.17% |
| 2024-03-21 | 42.55 | 43.14 | 41.89 | 42.41 | 41.54 | qfq | 2,965,197 | 125,789,920 | -0.68% |
| 2024-03-20 | 43.60 | 43.61 | 42.24 | 42.70 | 41.83 | qfq | 3,907,502 | 166,852,981 | -2.02% |
| 2024-03-19 | 43.85 | 44.40 | 43.28 | 43.58 | 42.69 | qfq | 2,575,368 | 112,719,414 | -1.18% |
| 2024-03-18 | 43.40 | 44.20 | 42.48 | 44.10 | 43.20 | qfq | 5,788,063 | 249,648,995 | 1.19% |
| 2024-03-15 | 41.00 | 43.70 | 40.90 | 43.58 | 42.69 | qfq | 6,283,394 | 268,875,038 | 6.29% |
| 2024-03-14 | 41.30 | 41.50 | 40.36 | 41.00 | 40.16 | qfq | 4,748,518 | 194,447,419 | 2.42% |
| 2024-03-13 | 40.60 | 40.60 | 39.43 | 40.03 | 39.21 | qfq | 4,121,616 | 164,537,958 | -1.21% |
| 2024-03-12 | 40.85 | 41.40 | 40.01 | 40.52 | 39.69 | qfq | 3,823,100 | 155,257,676 | -1.15% |
| 2024-03-11 | 39.08 | 40.99 | 39.08 | 40.99 | 40.15 | qfq | 5,067,184 | 204,070,938 | 5.05% |
| 2024-03-08 | 39.10 | 39.35 | 38.68 | 39.02 | 38.22 | qfq | 2,712,426 | 105,687,096 | 0.13% |
| 2024-03-07 | 40.08 | 41.39 | 38.83 | 38.97 | 38.17 | qfq | 3,595,225 | 143,562,661 | -2.77% |
| 2024-03-06 | 40.60 | 40.72 | 39.53 | 40.08 | 39.26 | qfq | 2,197,160 | 88,283,793 | -1.16% |
| 2024-03-05 | 39.85 | 41.18 | 39.07 | 40.55 | 39.72 | qfq | 5,474,094 | 221,593,337 | 1.68% |
| 2024-03-04 | 39.31 | 40.29 | 38.80 | 39.88 | 39.06 | qfq | 3,602,622 | 142,246,625 | 2.34% |
| 2024-03-01 | 39.03 | 39.63 | 38.78 | 38.97 | 38.17 | qfq | 3,121,649 | 121,843,103 | -0.43% |
| 2024-02-29 | 38.49 | 39.50 | 38.26 | 39.14 | 38.34 | qfq | 3,419,731 | 132,799,580 | 1.74% |
| 2024-02-28 | 39.70 | 41.20 | 38.33 | 38.47 | 37.68 | qfq | 5,730,260 | 228,874,994 | -3.90% |
| 2024-02-27 | 39.43 | 40.03 | 38.60 | 40.03 | 39.21 | qfq | 3,933,791 | 154,796,890 | 0.78% |
| 2024-02-26 | 38.40 | 40.38 | 38.23 | 39.72 | 38.91 | qfq | 4,839,206 | 191,009,255 | 3.98% |
| 2024-02-23 | 37.97 | 38.25 | 36.61 | 38.20 | 37.42 | qfq | 3,572,039 | 133,987,763 | 0.47% |
| 2024-02-22 | 38.11 | 38.70 | 37.58 | 38.02 | 37.24 | qfq | 3,063,799 | 116,257,574 | -0.76% |
| 2024-02-21 | 38.32 | 39.73 | 37.37 | 38.31 | 37.53 | qfq | 3,149,306 | 121,532,132 | 0.03% |
| 2024-02-20 | 38.73 | 39.30 | 38.00 | 38.30 | 37.52 | qfq | 2,654,655 | 102,115,603 | -1.64% |
| 2024-02-19 | 39.80 | 40.23 | 38.53 | 38.94 | 38.14 | qfq | 3,663,689 | 143,266,587 | -2.01% |
| 2024-02-08 | 39.43 | 42.58 | 39.32 | 39.74 | 38.93 | qfq | 5,184,520 | 212,885,249 | -0.45% |
| 2024-02-07 | 37.45 | 40.11 | 37.45 | 39.92 | 39.10 | qfq | 5,985,776 | 235,631,011 | 5.11% |
| 2024-02-06 | 33.48 | 38.68 | 33.37 | 37.98 | 37.20 | qfq | 6,685,593 | 244,939,990 | 13.81% |
| 2024-02-05 | 33.77 | 35.49 | 31.61 | 33.37 | 32.69 | qfq | 5,161,635 | 172,896,655 | -1.85% |
| 2024-02-02 | 35.50 | 35.59 | 33.07 | 34.00 | 33.30 | qfq | 2,919,435 | 99,617,319 | -3.11% |
| 2024-02-01 | 35.60 | 36.24 | 35.06 | 35.09 | 34.37 | qfq | 2,711,500 | 96,192,926 | -2.15% |
| 2024-01-31 | 36.59 | 36.75 | 35.36 | 35.86 | 35.13 | qfq | 2,391,200 | 86,423,465 | -1.40% |
| 2024-01-30 | 37.56 | 37.95 | 36.31 | 36.37 | 35.63 | qfq | 1,687,778 | 62,627,457 | -3.66% |
| 2024-01-29 | 38.58 | 38.87 | 37.60 | 37.75 | 36.98 | qfq | 2,151,036 | 82,404,837 | -1.38% |
| 2024-01-26 | 38.87 | 39.68 | 38.02 | 38.28 | 37.50 | qfq | 2,443,110 | 94,988,934 | -1.64% |
| 2024-01-25 | 37.36 | 39.20 | 37.01 | 38.92 | 38.12 | qfq | 2,845,578 | 108,528,025 | 3.32% |
| 2024-01-24 | 38.85 | 39.10 | 36.72 | 37.67 | 36.90 | qfq | 3,120,878 | 116,951,845 | -2.71% |
| 2024-01-23 | 38.00 | 39.18 | 37.60 | 38.72 | 37.93 | qfq | 2,964,965 | 114,308,021 | 1.18% |
| 2024-01-22 | 40.17 | 40.64 | 37.96 | 38.27 | 37.49 | qfq | 5,022,558 | 195,867,224 | -5.97% |
| 2024-01-19 | 40.63 | 41.12 | 40.07 | 40.70 | 39.87 | qfq | 1,627,974 | 66,275,048 | 0.15% |
| 2024-01-18 | 40.39 | 40.78 | 39.00 | 40.64 | 39.81 | qfq | 2,824,113 | 112,326,667 | 0.35% |
| 2024-01-17 | 42.15 | 42.55 | 40.50 | 40.50 | 39.67 | qfq | 1,989,608 | 82,035,377 | -4.57% |
| 2024-01-16 | 43.22 | 43.31 | 41.78 | 42.44 | 41.57 | qfq | 2,276,400 | 96,261,286 | -1.80% |
| 2024-01-15 | 43.93 | 43.93 | 43.10 | 43.22 | 42.34 | qfq | 880,014 | 38,281,750 | -0.87% |
| 2024-01-12 | 43.55 | 44.41 | 43.55 | 43.60 | 42.71 | qfq | 1,616,858 | 71,278,341 | -0.25% |
| 2024-01-11 | 43.14 | 44.07 | 42.52 | 43.71 | 42.82 | qfq | 1,988,401 | 86,154,167 | 1.53% |
| 2024-01-10 | 43.59 | 43.69 | 42.80 | 43.05 | 42.17 | qfq | 1,366,150 | 59,022,920 | -1.37% |
| 2024-01-09 | 42.43 | 44.28 | 42.40 | 43.65 | 42.76 | qfq | 2,664,096 | 116,132,970 | 2.88% |
| 2024-01-08 | 43.35 | 43.50 | 42.43 | 42.43 | 41.56 | qfq | 2,310,700 | 98,683,100 | -1.96% |
| 2024-01-05 | 44.82 | 45.02 | 43.12 | 43.28 | 42.39 | qfq | 3,649,687 | 158,981,880 | -3.39% |
| 2024-01-04 | 45.56 | 45.56 | 44.00 | 44.80 | 43.88 | qfq | 3,119,801 | 138,806,423 | -1.71% |
| 2024-01-03 | 46.35 | 47.04 | 44.70 | 45.58 | 44.65 | qfq | 3,537,226 | 160,675,368 | -1.77% |
| 2024-01-02 | 47.35 | 47.50 | 46.03 | 46.40 | 45.45 | qfq | 1,835,260 | 85,536,372 | -1.90% |
| 2023-12-29 | 47.16 | 48.63 | 46.88 | 47.30 | 46.33 | qfq | 2,367,209 | 113,102,166 | 0.36% |
| 2023-12-28 | 47.31 | 47.60 | 46.55 | 47.13 | 46.17 | qfq | 2,348,698 | 110,621,464 | -0.72% |
| 2023-12-27 | 46.99 | 47.70 | 46.72 | 47.47 | 46.50 | qfq | 1,460,305 | 69,094,986 | 1.02% |
| 2023-12-26 | 47.35 | 47.80 | 46.75 | 46.99 | 46.03 | qfq | 1,110,387 | 52,399,025 | -1.30% |
| 2023-12-25 | 46.87 | 47.75 | 46.17 | 47.61 | 46.64 | qfq | 1,702,387 | 80,247,832 | 1.58% |
| 2023-12-22 | 47.81 | 48.18 | 46.77 | 46.87 | 45.91 | qfq | 1,381,300 | 65,516,870 | -1.95% |
| 2023-12-21 | 47.80 | 47.81 | 46.85 | 47.80 | 46.82 | qfq | 1,313,551 | 62,160,478 | 0.31% |
| 2023-12-20 | 48.57 | 49.40 | 47.61 | 47.65 | 46.68 | qfq | 1,844,666 | 89,487,695 | -2.16% |
| 2023-12-19 | 48.11 | 48.82 | 47.85 | 48.70 | 47.70 | qfq | 1,816,899 | 87,948,178 | 0.83% |
| 2023-12-18 | 48.00 | 48.75 | 47.53 | 48.30 | 47.31 | qfq | 1,906,560 | 92,071,244 | 0.50% |
| 2023-12-15 | 48.36 | 48.64 | 47.72 | 48.06 | 47.08 | qfq | 1,956,888 | 94,137,750 | -0.62% |
| 2023-12-14 | 49.45 | 49.72 | 48.30 | 48.36 | 47.37 | qfq | 1,387,921 | 67,668,400 | -1.55% |
| 2023-12-13 | 49.47 | 50.35 | 49.10 | 49.12 | 48.12 | qfq | 1,985,590 | 98,647,159 | -0.71% |
| 2023-12-12 | 50.07 | 50.18 | 48.39 | 49.47 | 48.46 | qfq | 1,707,449 | 84,064,240 | -0.98% |
| 2023-12-11 | 50.07 | 50.07 | 48.41 | 49.96 | 48.94 | qfq | 2,074,612 | 102,385,065 | 0.32% |
| 2023-12-08 | 48.90 | 50.44 | 48.57 | 49.80 | 48.78 | qfq | 2,976,070 | 147,010,107 | 1.57% |
| 2023-12-07 | 50.14 | 50.14 | 47.90 | 49.03 | 48.03 | qfq | 4,260,293 | 207,844,963 | -2.19% |
| 2023-12-06 | 51.52 | 51.60 | 49.40 | 50.13 | 49.10 | qfq | 4,340,098 | 217,100,412 | -2.20% |
| 2023-12-05 | 51.90 | 52.28 | 51.22 | 51.26 | 50.21 | qfq | 1,712,500 | 88,536,180 | -1.21% |
| 2023-12-04 | 51.62 | 52.17 | 50.50 | 51.89 | 50.83 | qfq | 2,524,707 | 129,771,724 | 0.58% |
| 2023-12-01 | 51.80 | 52.00 | 51.50 | 51.59 | 50.53 | qfq | 1,754,730 | 90,777,779 | -0.71% |
| 2023-11-30 | 51.27 | 52.30 | 51.15 | 51.96 | 50.90 | qfq | 1,869,711 | 96,717,932 | 0.62% |
| 2023-11-29 | 50.38 | 52.00 | 50.00 | 51.64 | 50.58 | qfq | 3,332,983 | 170,232,451 | 2.12% |
| 2023-11-28 | 48.51 | 50.70 | 48.00 | 50.57 | 49.54 | qfq | 3,746,238 | 186,734,073 | 4.18% |
| 2023-11-27 | 48.77 | 49.04 | 47.88 | 48.54 | 47.55 | qfq | 1,873,400 | 90,911,762 | -0.94% |
| 2023-11-24 | 48.88 | 49.62 | 48.41 | 49.00 | 48.00 | qfq | 1,889,975 | 92,378,852 | -0.28% |
| 2023-11-23 | 48.65 | 49.16 | 48.02 | 49.14 | 48.14 | qfq | 1,629,936 | 79,285,838 | 0.92% |
| 2023-11-22 | 49.43 | 49.43 | 48.60 | 48.69 | 47.69 | qfq | 1,601,164 | 78,477,290 | -0.81% |
| 2023-11-21 | 48.40 | 49.61 | 47.84 | 49.09 | 48.09 | qfq | 3,546,300 | 173,748,731 | 1.43% |
| 2023-11-20 | 48.08 | 48.65 | 47.32 | 48.40 | 47.41 | qfq | 2,202,904 | 105,915,238 | 0.94% |
| 2023-11-17 | 46.93 | 48.06 | 46.81 | 47.95 | 46.97 | qfq | 1,598,694 | 75,961,190 | 2.00% |
| 2023-11-16 | 47.69 | 47.95 | 47.01 | 47.01 | 46.05 | qfq | 901,900 | 42,664,365 | -1.38% |
| 2023-11-15 | 47.90 | 48.32 | 47.08 | 47.67 | 46.70 | qfq | 1,879,751 | 89,247,171 | 0.02% |
| 2023-11-14 | 47.15 | 47.95 | 46.82 | 47.66 | 46.69 | qfq | 1,771,910 | 84,040,014 | 1.08% |
| 2023-11-13 | 47.50 | 47.63 | 46.58 | 47.15 | 46.19 | qfq | 2,604,290 | 122,188,338 | -0.82% |
| 2023-11-10 | 46.83 | 49.17 | 46.32 | 47.54 | 46.57 | qfq | 3,995,086 | 191,001,133 | 0.51% |
| 2023-11-09 | 47.67 | 48.07 | 46.51 | 47.30 | 46.33 | qfq | 1,988,636 | 93,758,909 | -0.80% |
| 2023-11-08 | 47.10 | 48.22 | 46.87 | 47.68 | 46.70 | qfq | 2,337,990 | 111,478,830 | 1.66% |
| 2023-11-07 | 47.50 | 47.99 | 46.50 | 46.90 | 45.94 | qfq | 2,456,233 | 115,575,478 | -1.26% |
| 2023-11-06 | 47.03 | 47.58 | 46.48 | 47.50 | 46.53 | qfq | 4,079,582 | 191,386,110 | 1.00% |
| 2023-11-03 | 47.31 | 47.75 | 46.96 | 47.03 | 46.07 | qfq | 1,639,204 | 77,379,932 | -0.36% |
| 2023-11-02 | 48.30 | 48.40 | 46.96 | 47.20 | 46.23 | qfq | 2,479,233 | 117,340,415 | -2.54% |
| 2023-11-01 | 48.14 | 48.82 | 47.20 | 48.43 | 47.44 | qfq | 2,662,853 | 127,429,637 | 0.33% |
| 2023-10-31 | 47.82 | 49.25 | 47.57 | 48.27 | 47.28 | qfq | 2,744,668 | 132,846,744 | 0.56% |
| 2023-10-30 | 46.80 | 48.40 | 46.60 | 48.00 | 47.02 | qfq | 5,630,409 | 268,168,478 | 2.19% |
| 2023-10-27 | 45.09 | 47.30 | 45.04 | 46.97 | 46.01 | qfq | 4,642,407 | 216,736,677 | 3.80% |
| 2023-10-26 | 42.34 | 45.38 | 42.30 | 45.25 | 44.32 | qfq | 6,384,622 | 281,030,423 | 6.45% |
| 2023-10-25 | 45.39 | 45.41 | 42.16 | 42.51 | 41.64 | qfq | 6,686,644 | 287,241,885 | -6.14% |
| 2023-10-24 | 45.57 | 45.85 | 44.42 | 45.29 | 44.36 | qfq | 4,511,222 | 203,198,449 | -0.72% |
| 2023-10-23 | 46.14 | 46.65 | 45.29 | 45.62 | 44.69 | qfq | 1,766,521 | 81,022,050 | -1.02% |
| 2023-10-20 | 46.45 | 46.88 | 45.61 | 46.09 | 45.15 | qfq | 1,704,501 | 78,599,245 | -1.14% |
| 2023-10-19 | 46.05 | 47.00 | 45.96 | 46.62 | 45.67 | qfq | 2,063,950 | 95,961,694 | 0.15% |
| 2023-10-18 | 47.31 | 47.54 | 46.42 | 46.55 | 45.60 | qfq | 1,386,723 | 64,960,220 | -2.21% |
| 2023-10-17 | 47.25 | 47.80 | 46.06 | 47.60 | 46.63 | qfq | 2,270,176 | 106,511,837 | 0.89% |
| 2023-10-16 | 48.34 | 48.65 | 46.58 | 47.18 | 46.22 | qfq | 3,831,900 | 180,184,347 | -2.38% |
| 2023-10-13 | 47.55 | 48.80 | 47.13 | 48.33 | 47.34 | qfq | 2,529,422 | 122,104,444 | 1.34% |
| 2023-10-12 | 46.98 | 48.14 | 46.98 | 47.69 | 46.71 | qfq | 3,143,992 | 149,873,067 | 1.49% |
| 2023-10-11 | 46.89 | 48.39 | 46.57 | 46.99 | 46.03 | qfq | 4,578,418 | 216,285,905 | 0.19% |
| 2023-10-10 | 46.38 | 47.14 | 45.82 | 46.90 | 45.94 | qfq | 4,037,450 | 187,849,092 | 1.12% |
| 2023-10-09 | 48.90 | 48.90 | 45.19 | 46.38 | 45.43 | qfq | 10,181,715 | 473,021,992 | -4.90% |
| 2023-09-28 | 49.21 | 49.71 | 48.32 | 48.77 | 47.77 | qfq | 3,426,042 | 167,523,848 | -0.87% |
| 2023-09-27 | 49.82 | 49.82 | 48.69 | 49.20 | 48.19 | qfq | 2,945,312 | 144,715,774 | -0.36% |
| 2023-09-26 | 49.39 | 49.92 | 48.65 | 49.38 | 48.37 | qfq | 2,284,800 | 112,997,620 | 0.92% |
| 2023-09-25 | 48.03 | 49.55 | 48.03 | 48.93 | 47.93 | qfq | 3,287,710 | 160,830,485 | 1.22% |
| 2023-09-22 | 47.96 | 48.50 | 47.20 | 48.34 | 47.35 | qfq | 3,192,086 | 153,027,991 | 1.11% |
| 2023-09-21 | 47.20 | 47.92 | 46.80 | 47.81 | 46.83 | qfq | 3,379,074 | 160,590,327 | 1.29% |
| 2023-09-20 | 48.00 | 48.25 | 46.88 | 47.20 | 46.23 | qfq | 3,336,342 | 157,905,985 | -1.83% |
| 2023-09-19 | 48.70 | 48.80 | 47.65 | 48.08 | 47.10 | qfq | 2,866,389 | 137,758,544 | -1.46% |
| 2023-09-18 | 48.65 | 49.63 | 47.42 | 48.79 | 47.79 | qfq | 6,111,882 | 296,153,676 | 1.01% |
| 2023-09-15 | 47.20 | 48.79 | 46.70 | 48.30 | 47.31 | qfq | 7,094,927 | 341,424,252 | 2.88% |
| 2023-09-14 | 46.68 | 47.44 | 45.80 | 46.95 | 45.99 | qfq | 5,043,827 | 235,527,206 | 1.01% |
| 2023-09-13 | 46.38 | 46.87 | 45.82 | 46.48 | 45.53 | qfq | 5,199,743 | 241,084,713 | 0.24% |
| 2023-09-12 | 44.39 | 46.95 | 44.21 | 46.37 | 45.42 | qfq | 9,361,981 | 430,654,149 | 4.34% |
| 2023-09-11 | 42.80 | 45.45 | 42.50 | 44.44 | 43.53 | qfq | 7,499,911 | 333,604,848 | 4.66% |
| 2023-09-08 | 42.39 | 43.19 | 42.00 | 42.46 | 41.59 | qfq | 3,081,420 | 130,605,842 | -0.54% |
| 2023-09-07 | 44.05 | 44.28 | 42.51 | 42.69 | 41.82 | qfq | 3,277,638 | 141,147,816 | -3.15% |
| 2023-09-06 | 44.33 | 44.58 | 43.38 | 44.08 | 43.18 | qfq | 2,741,356 | 120,452,213 | -0.54% |
| 2023-09-05 | 43.81 | 45.00 | 43.81 | 44.32 | 43.41 | qfq | 3,539,400 | 157,172,737 | 0.98% |
| 2023-09-04 | 45.26 | 45.38 | 43.68 | 43.89 | 42.99 | qfq | 4,607,887 | 203,697,331 | -2.79% |
| 2023-09-01 | 44.96 | 45.31 | 43.92 | 45.15 | 44.23 | qfq | 3,634,400 | 162,415,400 | 0.42% |
| 2023-08-31 | 45.48 | 45.99 | 44.88 | 44.96 | 44.04 | qfq | 3,275,495 | 148,011,809 | -1.10% |
| 2023-08-30 | 46.47 | 46.47 | 44.75 | 45.46 | 44.53 | qfq | 4,627,198 | 210,147,430 | -1.39% |
| 2023-08-29 | 43.96 | 46.60 | 43.96 | 46.10 | 45.16 | qfq | 8,486,928 | 387,524,792 | 4.39% |
| 2023-08-28 | 46.20 | 46.80 | 43.95 | 44.16 | 43.26 | qfq | 8,082,726 | 363,793,468 | 1.92% |
| 2023-08-25 | 44.20 | 44.21 | 42.49 | 43.33 | 42.44 | qfq | 6,587,110 | 286,593,634 | -1.97% |
| 2023-08-24 | 41.95 | 44.75 | 41.62 | 44.20 | 43.30 | qfq | 6,795,083 | 295,932,282 | 5.06% |
| 2023-08-23 | 42.10 | 43.35 | 41.83 | 42.07 | 41.21 | qfq | 5,182,674 | 220,693,771 | -0.38% |
| 2023-08-22 | 42.60 | 42.78 | 41.68 | 42.23 | 41.37 | qfq | 3,029,381 | 127,917,853 | -0.33% |
| 2023-08-21 | 41.65 | 43.35 | 41.40 | 42.37 | 41.50 | qfq | 3,841,176 | 163,493,018 | 1.29% |
| 2023-08-18 | 42.65 | 42.99 | 41.83 | 41.83 | 40.97 | qfq | 3,141,469 | 132,702,956 | -2.22% |
| 2023-08-17 | 43.00 | 43.38 | 42.30 | 42.78 | 41.91 | qfq | 2,670,399 | 114,228,374 | -0.58% |
| 2023-08-16 | 42.67 | 44.39 | 42.55 | 43.03 | 42.15 | qfq | 5,219,545 | 227,761,933 | 0.07% |
| 2023-08-15 | 42.72 | 43.20 | 42.28 | 43.00 | 42.12 | qfq | 3,683,760 | 157,658,626 | 0.75% |
| 2023-08-14 | 42.00 | 42.78 | 41.53 | 42.68 | 41.81 | qfq | 3,461,898 | 146,284,251 | 0.45% |
| 2023-08-11 | 42.90 | 43.49 | 42.32 | 42.49 | 41.62 | qfq | 3,002,009 | 128,472,787 | -0.93% |
| 2023-08-10 | 43.19 | 43.29 | 42.51 | 42.89 | 42.01 | qfq | 2,743,636 | 117,624,774 | -0.69% |
| 2023-08-09 | 42.65 | 43.70 | 42.47 | 43.19 | 42.31 | qfq | 4,711,841 | 203,391,390 | 0.82% |
| 2023-08-08 | 42.73 | 43.38 | 42.30 | 42.84 | 41.96 | qfq | 4,125,658 | 176,763,324 | 0.12% |
| 2023-08-07 | 43.51 | 44.00 | 42.60 | 42.79 | 41.91 | qfq | 6,445,683 | 277,774,442 | -1.68% |
| 2023-08-04 | 43.95 | 44.10 | 43.06 | 43.52 | 42.63 | qfq | 5,244,949 | 227,771,313 | -1.32% |
| 2023-08-03 | 43.98 | 44.30 | 43.52 | 44.10 | 43.20 | qfq | 4,700,906 | 206,337,990 | 0.39% |
| 2023-08-02 | 44.92 | 45.50 | 43.50 | 43.93 | 43.03 | qfq | 10,568,100 | 464,033,323 | -2.90% |
| 2023-08-01 | 45.52 | 46.35 | 44.94 | 45.24 | 44.31 | qfq | 5,592,607 | 254,354,102 | -0.83% |
| 2023-07-31 | 47.97 | 48.34 | 44.10 | 45.62 | 44.69 | qfq | 12,479,811 | 566,650,037 | -4.90% |
| 2023-07-28 | 47.05 | 48.28 | 47.02 | 47.97 | 46.99 | qfq | 4,146,887 | 197,508,576 | 1.44% |
| 2023-07-27 | 48.16 | 48.34 | 46.96 | 47.29 | 46.32 | qfq | 3,697,334 | 174,890,948 | -1.99% |
| 2023-07-26 | 47.68 | 49.30 | 47.13 | 48.25 | 47.26 | qfq | 3,990,752 | 193,707,993 | 1.22% |
| 2023-07-25 | 47.98 | 48.43 | 46.72 | 47.67 | 46.70 | qfq | 4,822,404 | 228,311,066 | -0.02% |
| 2023-07-24 | 47.37 | 48.18 | 47.07 | 47.68 | 46.70 | qfq | 3,025,202 | 144,070,245 | 0.29% |
| 2023-07-21 | 47.32 | 47.90 | 47.04 | 47.54 | 46.57 | qfq | 2,820,419 | 133,937,235 | 0.00% |
| 2023-07-20 | 48.10 | 48.59 | 47.50 | 47.54 | 46.57 | qfq | 3,198,326 | 153,240,707 | -1.31% |
| 2023-07-19 | 47.80 | 48.70 | 47.71 | 48.17 | 47.18 | qfq | 2,674,000 | 128,715,434 | 0.02% |
| 2023-07-18 | 49.00 | 49.00 | 47.87 | 48.16 | 47.18 | qfq | 3,729,881 | 179,951,025 | -1.81% |