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
民德电子300656.SZ
最近收盘价24.192026-07-17
最近交易日2026-07-17
成交量（股）6,982,800
成交额（元）177,247,176
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 27.14 | 27.35 | 23.91 | 24.19 | 24.19 | qfq | 6,982,800 | 177,247,176 | -11.46% |
| 2026-07-16 | 28.00 | 29.20 | 26.85 | 27.32 | 27.32 | qfq | 6,281,100 | 175,076,904 | -3.15% |
| 2026-07-15 | 30.20 | 30.44 | 28.02 | 28.21 | 28.21 | qfq | 6,313,200 | 182,525,230 | -6.93% |
| 2026-07-14 | 30.50 | 30.76 | 28.60 | 30.31 | 30.31 | qfq | 7,872,308 | 233,673,702 | -0.59% |
| 2026-07-13 | 33.18 | 34.33 | 30.00 | 30.49 | 30.49 | qfq | 9,742,494 | 312,403,991 | -8.66% |
| 2026-07-10 | 36.01 | 41.50 | 33.38 | 33.38 | 33.38 | qfq | 17,547,807 | 660,200,410 | -6.50% |
| 2026-07-09 | 32.52 | 36.59 | 31.81 | 35.70 | 35.70 | qfq | 9,150,990 | 308,162,356 | 10.32% |
| 2026-07-08 | 34.25 | 34.50 | 31.60 | 32.36 | 32.36 | qfq | 6,507,000 | 213,734,677 | -4.88% |
| 2026-07-07 | 34.69 | 36.24 | 33.86 | 34.02 | 34.02 | qfq | 7,832,004 | 272,621,897 | -3.60% |
| 2026-07-06 | 35.10 | 38.18 | 34.20 | 35.29 | 35.29 | qfq | 10,691,932 | 387,524,235 | 3.79% |
| 2026-07-03 | 34.94 | 35.68 | 33.71 | 34.00 | 34.00 | qfq | 6,986,746 | 241,653,073 | -2.66% |
| 2026-07-02 | 35.90 | 37.69 | 34.80 | 34.93 | 34.93 | qfq | 10,331,725 | 372,151,761 | -5.52% |
| 2026-07-01 | 39.00 | 39.98 | 36.36 | 36.97 | 36.97 | qfq | 12,456,552 | 476,728,108 | -2.94% |
| 2026-06-30 | 36.73 | 38.20 | 35.50 | 38.09 | 38.09 | qfq | 10,018,361 | 366,423,456 | 3.96% |
| 2026-06-29 | 39.48 | 40.88 | 35.49 | 36.64 | 36.64 | qfq | 12,323,708 | 465,463,644 | -7.24% |
| 2026-06-26 | 37.66 | 40.25 | 36.30 | 39.50 | 39.50 | qfq | 11,606,346 | 447,241,763 | 3.78% |
| 2026-06-25 | 40.00 | 40.40 | 37.33 | 38.06 | 38.06 | qfq | 10,500,117 | 403,893,224 | -6.65% |
| 2026-06-24 | 39.62 | 41.29 | 38.80 | 40.77 | 40.77 | qfq | 9,655,285 | 387,371,355 | 1.24% |
| 2026-06-23 | 38.75 | 41.06 | 37.06 | 40.27 | 40.27 | qfq | 11,585,647 | 462,926,929 | 5.39% |
| 2026-06-22 | 39.69 | 40.39 | 36.94 | 38.21 | 38.21 | qfq | 8,561,444 | 326,361,725 | -1.52% |
| 2026-06-18 | 39.00 | 39.88 | 37.54 | 38.80 | 38.80 | qfq | 6,854,279 | 266,258,026 | -0.82% |
| 2026-06-17 | 38.40 | 40.37 | 38.00 | 39.12 | 39.12 | qfq | 12,298,386 | 479,592,049 | -2.30% |
| 2026-06-16 | 37.00 | 43.00 | 37.00 | 40.04 | 40.04 | qfq | 16,868,052 | 678,253,515 | 6.89% |
| 2026-06-15 | 36.00 | 38.35 | 35.90 | 37.46 | 37.46 | qfq | 10,415,645 | 387,303,657 | 4.37% |
| 2026-06-12 | 37.70 | 39.58 | 35.62 | 35.89 | 35.89 | qfq | 11,313,871 | 424,096,962 | -2.79% |
| 2026-06-11 | 37.38 | 37.70 | 35.45 | 36.92 | 36.92 | qfq | 12,075,867 | 438,250,947 | -2.59% |
| 2026-06-10 | 35.49 | 38.35 | 34.00 | 37.90 | 37.90 | qfq | 22,000,533 | 807,603,607 | 8.66% |
| 2026-06-09 | 29.51 | 34.88 | 28.92 | 34.88 | 34.88 | qfq | 10,422,202 | 337,951,895 | 19.99% |
| 2026-06-08 | 29.30 | 31.85 | 28.47 | 29.07 | 29.07 | qfq | 6,828,500 | 204,153,490 | -5.56% |
| 2026-06-05 | 31.00 | 31.84 | 30.20 | 30.78 | 30.78 | qfq | 4,264,900 | 131,897,988 | -1.25% |
| 2026-06-04 | 29.78 | 32.10 | 29.58 | 31.17 | 31.17 | qfq | 6,857,638 | 214,163,305 | 3.01% |
| 2026-06-03 | 30.74 | 31.45 | 30.02 | 30.26 | 30.26 | qfq | 6,475,628 | 198,840,151 | -1.85% |
| 2026-06-02 | 29.95 | 32.00 | 29.00 | 30.83 | 30.83 | qfq | 8,160,096 | 248,029,618 | 2.43% |
| 2026-06-01 | 31.50 | 32.37 | 29.88 | 30.10 | 30.10 | qfq | 9,402,710 | 289,618,006 | -3.93% |
| 2026-05-29 | 33.47 | 34.00 | 31.10 | 31.33 | 31.33 | qfq | 8,794,538 | 284,721,408 | -6.81% |
| 2026-05-28 | 33.27 | 34.80 | 32.88 | 33.62 | 33.62 | qfq | 9,681,272 | 327,160,077 | 0.12% |
| 2026-05-27 | 33.23 | 35.00 | 32.50 | 33.58 | 33.58 | qfq | 9,032,780 | 304,642,179 | 1.88% |
| 2026-05-26 | 36.52 | 36.90 | 31.87 | 32.96 | 32.96 | qfq | 10,549,508 | 352,226,536 | -6.26% |
| 2026-05-25 | 32.49 | 35.38 | 32.36 | 35.16 | 35.16 | qfq | 9,512,244 | 324,019,904 | 8.99% |
| 2026-05-22 | 32.01 | 32.80 | 31.60 | 32.26 | 32.26 | qfq | 7,181,306 | 230,262,484 | 1.45% |
| 2026-05-21 | 33.00 | 35.45 | 31.40 | 31.80 | 31.80 | qfq | 12,112,437 | 407,602,552 | -3.64% |
| 2026-05-20 | 31.36 | 33.65 | 30.38 | 33.00 | 33.00 | qfq | 9,933,149 | 316,093,488 | 5.10% |
| 2026-05-19 | 31.24 | 31.58 | 30.60 | 31.40 | 31.40 | qfq | 4,510,910 | 140,140,448 | 0.64% |
| 2026-05-18 | 31.20 | 31.85 | 30.11 | 31.20 | 31.20 | qfq | 7,068,532 | 219,923,909 | -0.26% |
| 2026-05-15 | 32.50 | 34.00 | 31.13 | 31.28 | 31.28 | qfq | 9,439,942 | 306,207,266 | -1.17% |
| 2026-05-14 | 31.77 | 32.21 | 30.81 | 31.65 | 31.65 | qfq | 6,624,867 | 208,737,346 | -0.47% |
| 2026-05-13 | 29.65 | 32.22 | 29.50 | 31.80 | 31.80 | qfq | 9,586,574 | 297,390,262 | 5.89% |
| 2026-05-12 | 29.65 | 30.97 | 29.36 | 30.03 | 30.03 | qfq | 6,745,772 | 202,984,161 | 1.45% |
| 2026-05-11 | 29.93 | 30.40 | 29.37 | 29.60 | 29.60 | qfq | 6,852,600 | 203,994,008 | -0.17% |
| 2026-05-08 | 29.41 | 30.28 | 29.04 | 29.65 | 29.65 | qfq | 6,872,500 | 203,915,873 | 0.34% |
| 2026-05-07 | 29.02 | 29.70 | 28.50 | 29.55 | 29.55 | qfq | 8,476,926 | 248,417,859 | 1.27% |
| 2026-05-06 | 25.43 | 29.80 | 25.43 | 29.18 | 29.18 | qfq | 12,931,896 | 365,976,671 | 15.38% |
| 2026-04-30 | 23.98 | 25.58 | 23.80 | 25.29 | 25.29 | qfq | 6,323,788 | 158,302,763 | 5.16% |
| 2026-04-29 | 24.33 | 24.54 | 23.81 | 24.05 | 24.05 | qfq | 5,967,997 | 144,187,442 | -3.34% |
| 2026-04-28 | 24.23 | 25.66 | 24.23 | 24.88 | 24.88 | qfq | 6,481,948 | 162,271,274 | 1.76% |
| 2026-04-27 | 22.99 | 24.87 | 22.99 | 24.45 | 24.45 | qfq | 7,264,675 | 176,142,963 | 6.35% |
| 2026-04-24 | 23.37 | 23.48 | 22.81 | 22.99 | 22.99 | qfq | 2,958,291 | 68,166,843 | -1.12% |
| 2026-04-23 | 23.85 | 24.00 | 22.92 | 23.25 | 23.25 | qfq | 4,123,600 | 96,310,335 | -2.52% |
| 2026-04-22 | 24.06 | 24.23 | 23.54 | 23.85 | 23.85 | qfq | 3,778,900 | 90,162,345 | -0.83% |
| 2026-04-21 | 24.50 | 24.60 | 23.90 | 24.05 | 24.05 | qfq | 4,077,820 | 98,358,037 | -2.04% |
| 2026-04-20 | 25.21 | 25.33 | 24.40 | 24.55 | 24.55 | qfq | 5,144,047 | 127,249,188 | -1.76% |
| 2026-04-17 | 24.22 | 25.15 | 24.02 | 24.99 | 24.99 | qfq | 6,311,982 | 155,533,400 | 3.14% |
| 2026-04-16 | 22.84 | 24.58 | 22.41 | 24.23 | 24.23 | qfq | 8,462,963 | 200,816,862 | 6.51% |
| 2026-04-15 | 23.29 | 24.00 | 22.63 | 22.75 | 22.75 | qfq | 9,410,527 | 219,538,910 | -2.15% |
| 2026-04-14 | 21.68 | 23.46 | 21.45 | 23.25 | 23.25 | qfq | 8,597,536 | 193,195,062 | 8.39% |
| 2026-04-13 | 21.29 | 21.62 | 21.06 | 21.45 | 21.45 | qfq | 3,824,069 | 81,797,265 | -0.42% |
| 2026-04-10 | 21.21 | 22.08 | 21.18 | 21.54 | 21.54 | qfq | 6,044,700 | 130,429,458 | 2.33% |
| 2026-04-09 | 21.46 | 21.46 | 20.95 | 21.05 | 21.05 | qfq | 2,659,190 | 56,184,904 | -2.09% |
| 2026-04-08 | 20.81 | 21.52 | 20.76 | 21.50 | 21.50 | qfq | 2,962,086 | 62,700,674 | 5.81% |
| 2026-04-07 | 20.07 | 20.53 | 19.94 | 20.32 | 20.32 | qfq | 2,270,730 | 46,139,481 | 1.50% |
| 2026-04-03 | 20.51 | 20.69 | 19.97 | 20.02 | 20.02 | qfq | 2,389,600 | 48,173,750 | -1.38% |
| 2026-04-02 | 21.00 | 21.00 | 20.11 | 20.30 | 20.30 | qfq | 2,634,750 | 54,089,293 | -3.43% |
| 2026-04-01 | 20.99 | 21.30 | 20.72 | 21.02 | 21.02 | qfq | 1,960,263 | 41,059,402 | 2.59% |
| 2026-03-31 | 21.02 | 21.31 | 20.49 | 20.49 | 20.49 | qfq | 2,164,213 | 45,155,817 | -2.48% |
| 2026-03-30 | 20.82 | 21.07 | 20.52 | 21.01 | 21.01 | qfq | 3,004,818 | 62,624,593 | 0.67% |
| 2026-03-27 | 20.30 | 21.04 | 20.20 | 20.87 | 20.87 | qfq | 2,943,630 | 61,155,005 | 0.87% |
| 2026-03-26 | 21.20 | 21.40 | 20.45 | 20.69 | 20.69 | qfq | 2,896,633 | 60,304,821 | -2.73% |
| 2026-03-25 | 21.13 | 21.56 | 21.13 | 21.27 | 21.27 | qfq | 2,932,872 | 62,538,253 | 1.14% |
| 2026-03-24 | 20.74 | 21.04 | 20.13 | 21.03 | 21.03 | qfq | 4,097,700 | 84,212,622 | 4.21% |
| 2026-03-23 | 21.20 | 21.63 | 20.00 | 20.18 | 20.18 | qfq | 5,794,078 | 119,495,398 | -6.70% |
| 2026-03-20 | 22.77 | 22.88 | 21.61 | 21.63 | 21.63 | qfq | 3,123,960 | 69,218,898 | -3.48% |
| 2026-03-19 | 23.08 | 23.13 | 22.35 | 22.41 | 22.41 | qfq | 3,461,110 | 78,365,457 | -3.78% |
| 2026-03-18 | 23.07 | 23.36 | 22.88 | 23.29 | 23.29 | qfq | 2,878,570 | 66,595,029 | 1.44% |
| 2026-03-17 | 23.94 | 24.20 | 22.93 | 22.96 | 22.96 | qfq | 3,061,458 | 71,515,577 | -3.73% |
| 2026-03-16 | 23.35 | 23.85 | 23.16 | 23.85 | 23.85 | qfq | 2,216,880 | 52,167,665 | 2.10% |
| 2026-03-13 | 23.42 | 23.80 | 23.26 | 23.36 | 23.36 | qfq | 2,336,258 | 54,945,960 | -1.06% |
| 2026-03-12 | 23.91 | 24.24 | 23.52 | 23.61 | 23.61 | qfq | 2,974,760 | 70,920,621 | -1.25% |
| 2026-03-11 | 24.22 | 24.55 | 23.81 | 23.91 | 23.91 | qfq | 3,677,994 | 88,724,668 | -1.28% |
| 2026-03-10 | 23.90 | 24.26 | 23.75 | 24.22 | 24.22 | qfq | 4,312,983 | 103,756,671 | 2.85% |
| 2026-03-09 | 23.01 | 23.61 | 22.60 | 23.55 | 23.55 | qfq | 4,203,496 | 96,845,790 | 0.38% |
| 2026-03-06 | 23.20 | 23.83 | 23.06 | 23.46 | 23.46 | qfq | 4,082,210 | 95,966,195 | 0.26% |
| 2026-03-05 | 23.41 | 23.86 | 23.10 | 23.40 | 23.40 | qfq | 7,890,800 | 185,861,006 | 3.54% |
| 2026-03-04 | 23.19 | 23.59 | 22.30 | 22.60 | 22.60 | qfq | 9,205,359 | 209,999,943 | -4.56% |
| 2026-03-03 | 26.46 | 26.48 | 23.55 | 23.68 | 23.68 | qfq | 9,439,205 | 230,832,277 | -8.92% |
| 2026-03-02 | 26.49 | 26.78 | 25.90 | 26.00 | 26.00 | qfq | 5,513,852 | 144,325,034 | -3.77% |
| 2026-02-27 | 27.29 | 27.59 | 26.65 | 27.02 | 27.02 | qfq | 4,667,920 | 126,128,905 | -0.37% |
| 2026-02-26 | 27.41 | 27.69 | 26.90 | 27.12 | 27.12 | qfq | 3,256,703 | 88,342,295 | -0.91% |
| 2026-02-25 | 27.13 | 27.70 | 27.00 | 27.37 | 27.37 | qfq | 3,500,145 | 95,780,328 | 0.88% |
| 2026-02-24 | 28.48 | 28.55 | 27.00 | 27.13 | 27.13 | qfq | 4,808,870 | 132,027,584 | -2.55% |
| 2026-02-13 | 28.14 | 28.70 | 27.83 | 27.84 | 27.84 | qfq | 3,914,493 | 110,468,318 | -0.85% |
| 2026-02-12 | 28.21 | 28.75 | 27.59 | 28.08 | 28.08 | qfq | 5,507,894 | 155,451,825 | 1.37% |
| 2026-02-11 | 28.18 | 29.10 | 27.50 | 27.70 | 27.70 | qfq | 7,322,482 | 205,679,044 | -2.22% |
| 2026-02-10 | 28.44 | 29.96 | 28.06 | 28.33 | 28.33 | qfq | 7,056,346 | 203,536,091 | -1.36% |
| 2026-02-09 | 28.40 | 29.28 | 27.59 | 28.72 | 28.72 | qfq | 6,133,570 | 174,868,237 | 3.16% |
| 2026-02-06 | 27.95 | 29.26 | 27.70 | 27.84 | 27.84 | qfq | 6,190,196 | 175,389,849 | -2.52% |
| 2026-02-05 | 27.70 | 29.02 | 27.34 | 28.56 | 28.56 | qfq | 7,496,980 | 211,617,469 | 0.74% |
| 2026-02-04 | 30.06 | 30.12 | 27.99 | 28.35 | 28.35 | qfq | 8,312,242 | 236,849,823 | -5.22% |
| 2026-02-03 | 29.65 | 30.82 | 29.20 | 29.91 | 29.91 | qfq | 8,958,516 | 268,850,874 | 1.87% |
| 2026-02-02 | 31.15 | 31.91 | 29.36 | 29.36 | 29.36 | qfq | 14,011,411 | 424,197,229 | -7.99% |
| 2026-01-30 | 30.39 | 33.00 | 28.72 | 31.91 | 31.91 | qfq | 21,375,341 | 654,622,617 | 6.37% |
| 2026-01-29 | 27.68 | 31.42 | 27.17 | 30.00 | 30.00 | qfq | 22,899,886 | 682,548,202 | 8.54% |
| 2026-01-28 | 26.04 | 29.78 | 26.04 | 27.64 | 27.64 | qfq | 21,616,405 | 604,852,487 | 6.14% |
| 2026-01-27 | 23.45 | 26.70 | 23.34 | 26.04 | 26.04 | qfq | 17,123,810 | 433,309,861 | 11.66% |
| 2026-01-26 | 24.24 | 24.24 | 23.19 | 23.32 | 23.32 | qfq | 4,162,206 | 98,068,158 | -3.32% |
| 2026-01-23 | 24.25 | 24.35 | 24.04 | 24.12 | 24.12 | qfq | 3,296,286 | 79,568,413 | -0.54% |
| 2026-01-22 | 24.29 | 24.47 | 23.90 | 24.25 | 24.25 | qfq | 3,336,775 | 80,854,488 | 1.29% |
| 2026-01-21 | 23.90 | 24.25 | 23.71 | 23.94 | 23.94 | qfq | 2,867,883 | 68,736,267 | -0.62% |
| 2026-01-20 | 24.40 | 24.65 | 23.80 | 24.09 | 24.09 | qfq | 4,053,011 | 98,006,958 | -0.74% |
| 2026-01-19 | 24.87 | 25.00 | 24.14 | 24.27 | 24.27 | qfq | 5,904,896 | 144,395,967 | -3.23% |
| 2026-01-16 | 24.28 | 25.73 | 23.66 | 25.08 | 25.08 | qfq | 11,800,363 | 293,166,839 | 5.38% |
| 2026-01-15 | 24.17 | 25.21 | 23.46 | 23.80 | 23.80 | qfq | 4,986,486 | 119,740,837 | -2.06% |
| 2026-01-14 | 24.08 | 24.57 | 23.78 | 24.30 | 24.30 | qfq | 5,894,122 | 142,533,264 | 0.96% |
| 2026-01-13 | 25.10 | 25.12 | 23.98 | 24.07 | 24.07 | qfq | 6,729,031 | 163,854,783 | -5.01% |
| 2026-01-12 | 23.36 | 25.52 | 23.18 | 25.34 | 25.34 | qfq | 14,081,738 | 346,485,933 | 10.41% |
| 2026-01-09 | 22.78 | 23.01 | 22.67 | 22.95 | 22.95 | qfq | 2,900,556 | 66,343,198 | 0.66% |
| 2026-01-08 | 22.80 | 22.99 | 22.67 | 22.80 | 22.80 | qfq | 2,708,922 | 61,857,267 | -0.13% |
| 2026-01-07 | 22.70 | 22.99 | 22.54 | 22.83 | 22.83 | qfq | 3,236,624 | 73,529,107 | 0.35% |
| 2026-01-06 | 22.17 | 23.00 | 22.14 | 22.75 | 22.75 | qfq | 3,824,094 | 86,694,392 | 2.29% |
| 2026-01-05 | 21.99 | 22.32 | 21.82 | 22.24 | 22.24 | qfq | 3,387,753 | 74,909,138 | 1.00% |
| 2025-12-31 | 22.25 | 22.25 | 21.92 | 22.02 | 22.02 | qfq | 2,058,810 | 45,432,217 | -0.63% |
| 2025-12-30 | 22.09 | 22.73 | 22.00 | 22.16 | 22.16 | qfq | 3,094,300 | 68,951,872 | -0.18% |
| 2025-12-29 | 22.45 | 22.56 | 22.00 | 22.20 | 22.20 | qfq | 2,851,620 | 63,378,375 | -0.85% |
| 2025-12-26 | 22.91 | 23.00 | 22.33 | 22.39 | 22.39 | qfq | 4,048,739 | 91,535,608 | -1.80% |
| 2025-12-25 | 22.78 | 23.11 | 22.30 | 22.80 | 22.80 | qfq | 5,654,828 | 129,115,746 | -0.22% |
| 2025-12-24 | 22.07 | 23.50 | 22.07 | 22.85 | 22.85 | qfq | 8,722,317 | 200,220,519 | 2.93% |
| 2025-12-23 | 22.61 | 23.80 | 22.11 | 22.20 | 22.20 | qfq | 10,966,846 | 252,039,697 | 1.09% |
| 2025-12-22 | 22.58 | 22.58 | 21.80 | 21.96 | 21.96 | qfq | 7,498,617 | 166,454,034 | 1.29% |
| 2025-12-19 | 21.01 | 22.88 | 21.01 | 21.68 | 21.68 | qfq | 9,158,088 | 199,230,728 | 6.48% |
| 2025-12-18 | 19.95 | 20.56 | 19.93 | 20.36 | 20.36 | qfq | 1,616,770 | 32,927,909 | 1.34% |
| 2025-12-17 | 20.19 | 20.23 | 19.53 | 20.09 | 20.09 | qfq | 2,071,510 | 41,093,512 | -0.50% |
| 2025-12-16 | 20.17 | 20.30 | 19.85 | 20.19 | 20.19 | qfq | 1,628,010 | 32,673,861 | 0.10% |
| 2025-12-15 | 20.39 | 20.65 | 20.10 | 20.17 | 20.17 | qfq | 1,437,136 | 29,195,590 | -2.32% |
| 2025-12-12 | 20.80 | 20.92 | 20.46 | 20.65 | 20.65 | qfq | 1,576,228 | 32,592,239 | 0.29% |
| 2025-12-11 | 21.15 | 21.17 | 20.59 | 20.59 | 20.59 | qfq | 1,257,490 | 26,130,370 | -2.46% |
| 2025-12-10 | 21.25 | 21.35 | 20.95 | 21.11 | 21.11 | qfq | 1,576,200 | 33,270,868 | -0.85% |
| 2025-12-09 | 21.22 | 21.58 | 21.16 | 21.29 | 21.29 | qfq | 1,989,224 | 42,529,262 | 0.05% |
| 2025-12-08 | 21.28 | 21.46 | 21.21 | 21.28 | 21.28 | qfq | 1,946,998 | 41,519,310 | -0.05% |
| 2025-12-05 | 20.66 | 21.35 | 20.45 | 21.29 | 21.29 | qfq | 3,394,640 | 71,292,947 | 2.36% |
| 2025-12-04 | 20.60 | 21.55 | 20.50 | 20.80 | 20.80 | qfq | 4,590,215 | 96,199,804 | 0.97% |
| 2025-12-03 | 21.24 | 21.32 | 20.60 | 20.60 | 20.60 | qfq | 2,281,360 | 47,388,737 | -2.88% |
| 2025-12-02 | 21.42 | 21.43 | 21.10 | 21.21 | 21.21 | qfq | 1,600,378 | 34,000,360 | -0.98% |
| 2025-12-01 | 21.34 | 21.62 | 21.34 | 21.42 | 21.42 | qfq | 1,555,255 | 33,411,101 | 0.09% |
| 2025-11-28 | 21.09 | 21.40 | 20.97 | 21.40 | 21.40 | qfq | 1,609,397 | 34,108,535 | 1.47% |
| 2025-11-27 | 21.17 | 21.28 | 21.01 | 21.09 | 21.09 | qfq | 1,967,730 | 41,613,296 | -0.14% |
| 2025-11-26 | 21.50 | 21.83 | 21.03 | 21.12 | 21.12 | qfq | 2,286,842 | 48,983,787 | -2.49% |
| 2025-11-25 | 21.72 | 22.05 | 21.66 | 21.66 | 21.66 | qfq | 1,486,294 | 32,475,008 | -0.28% |
| 2025-11-24 | 21.40 | 21.80 | 21.25 | 21.72 | 21.72 | qfq | 1,662,704 | 35,817,031 | 2.74% |
| 2025-11-21 | 21.89 | 21.99 | 21.01 | 21.14 | 21.14 | qfq | 2,549,303 | 54,641,865 | -4.04% |
| 2025-11-20 | 22.22 | 22.52 | 21.92 | 22.03 | 22.03 | qfq | 2,241,382 | 49,655,715 | 0.59% |
| 2025-11-19 | 22.53 | 22.54 | 21.89 | 21.90 | 21.90 | qfq | 1,923,344 | 42,499,632 | -2.80% |
| 2025-11-18 | 22.64 | 22.72 | 22.27 | 22.53 | 22.53 | qfq | 2,253,752 | 50,734,841 | 0.13% |
| 2025-11-17 | 22.29 | 22.55 | 22.06 | 22.50 | 22.50 | qfq | 1,693,100 | 37,853,240 | 1.44% |
| 2025-11-14 | 22.11 | 22.44 | 22.02 | 22.18 | 22.18 | qfq | 1,629,700 | 36,347,846 | -0.58% |
| 2025-11-13 | 22.37 | 22.37 | 22.15 | 22.31 | 22.31 | qfq | 1,434,510 | 31,933,496 | -0.27% |
| 2025-11-12 | 22.36 | 22.49 | 22.13 | 22.37 | 22.37 | qfq | 1,783,700 | 39,739,501 | -0.09% |
| 2025-11-11 | 22.69 | 22.69 | 22.31 | 22.39 | 22.39 | qfq | 1,699,263 | 38,263,274 | -0.62% |
| 2025-11-10 | 22.70 | 22.74 | 22.44 | 22.53 | 22.53 | qfq | 2,055,069 | 46,311,018 | -0.57% |
| 2025-11-07 | 22.87 | 22.87 | 22.51 | 22.66 | 22.66 | qfq | 2,215,577 | 50,241,465 | -1.52% |
| 2025-11-06 | 23.17 | 23.23 | 22.75 | 23.01 | 23.01 | qfq | 1,759,986 | 40,340,061 | -0.26% |
| 2025-11-05 | 22.85 | 23.16 | 22.80 | 23.07 | 23.07 | qfq | 1,315,173 | 30,280,682 | -0.30% |
| 2025-11-04 | 23.27 | 23.31 | 22.91 | 23.14 | 23.14 | qfq | 1,997,734 | 46,050,205 | -0.73% |
| 2025-11-03 | 23.08 | 23.44 | 22.89 | 23.31 | 23.31 | qfq | 1,729,670 | 40,032,201 | 1.00% |
| 2025-10-31 | 23.01 | 23.23 | 22.82 | 23.08 | 23.08 | qfq | 1,864,334 | 42,985,460 | 0.30% |
| 2025-10-30 | 23.25 | 23.34 | 22.85 | 23.01 | 23.01 | qfq | 3,142,893 | 72,438,014 | -1.20% |
| 2025-10-29 | 24.15 | 24.29 | 23.21 | 23.29 | 23.29 | qfq | 4,546,948 | 106,773,962 | -4.16% |
| 2025-10-28 | 24.12 | 24.49 | 24.06 | 24.30 | 24.30 | qfq | 1,992,398 | 48,475,059 | 0.45% |
| 2025-10-27 | 24.34 | 24.48 | 23.98 | 24.19 | 24.19 | qfq | 2,412,347 | 58,364,714 | -0.17% |
| 2025-10-24 | 24.09 | 24.34 | 23.88 | 24.23 | 24.23 | qfq | 2,569,235 | 62,143,565 | 0.92% |
| 2025-10-23 | 23.88 | 24.19 | 23.64 | 24.01 | 24.01 | qfq | 2,565,056 | 61,239,581 | 0.84% |
| 2025-10-22 | 23.99 | 24.09 | 23.63 | 23.81 | 23.81 | qfq | 1,593,700 | 38,048,653 | -0.71% |
| 2025-10-21 | 23.75 | 24.00 | 23.49 | 23.98 | 23.98 | qfq | 1,433,832 | 34,184,185 | 0.97% |
| 2025-10-20 | 23.63 | 23.98 | 23.55 | 23.75 | 23.75 | qfq | 1,825,460 | 43,379,898 | 2.24% |
| 2025-10-17 | 24.00 | 24.25 | 23.21 | 23.23 | 23.23 | qfq | 2,492,010 | 58,968,339 | -3.81% |
| 2025-10-16 | 24.28 | 24.67 | 23.81 | 24.15 | 24.15 | qfq | 2,896,746 | 70,274,496 | -0.54% |
| 2025-10-15 | 23.95 | 24.30 | 23.63 | 24.28 | 24.28 | qfq | 2,307,790 | 55,402,471 | 2.10% |
| 2025-10-14 | 24.70 | 24.95 | 23.66 | 23.78 | 23.78 | qfq | 3,255,373 | 78,754,673 | -3.49% |
| 2025-10-13 | 23.91 | 25.40 | 23.05 | 24.64 | 24.64 | qfq | 3,375,062 | 82,025,696 | 0.20% |
| 2025-10-10 | 25.10 | 25.15 | 24.58 | 24.59 | 24.59 | qfq | 2,419,065 | 59,917,200 | -2.50% |
| 2025-10-09 | 25.57 | 25.57 | 25.09 | 25.22 | 25.22 | qfq | 2,491,785 | 63,011,239 | 0.32% |
| 2025-09-30 | 25.18 | 25.56 | 24.93 | 25.14 | 25.14 | qfq | 2,317,813 | 58,534,235 | 0.56% |
| 2025-09-29 | 25.02 | 25.36 | 24.43 | 25.00 | 25.00 | qfq | 2,981,242 | 74,406,787 | -0.40% |
| 2025-09-26 | 24.96 | 25.88 | 24.71 | 25.10 | 25.10 | qfq | 3,931,795 | 99,120,279 | 0.32% |
| 2025-09-25 | 25.41 | 25.58 | 25.00 | 25.02 | 25.02 | qfq | 2,823,940 | 71,339,928 | -1.88% |
| 2025-09-24 | 24.46 | 26.12 | 24.44 | 25.50 | 25.50 | qfq | 5,926,964 | 150,808,013 | 3.87% |
| 2025-09-23 | 24.61 | 24.93 | 23.41 | 24.55 | 24.55 | qfq | 4,194,296 | 100,628,746 | -0.28% |
| 2025-09-22 | 24.50 | 24.84 | 24.38 | 24.62 | 24.62 | qfq | 2,332,706 | 57,350,098 | 0.20% |
| 2025-09-19 | 24.99 | 25.57 | 24.45 | 24.57 | 24.57 | qfq | 3,192,310 | 79,368,848 | -0.81% |
| 2025-09-18 | 25.50 | 25.82 | 24.60 | 24.77 | 24.77 | qfq | 5,067,542 | 128,201,647 | -2.79% |
| 2025-09-17 | 25.40 | 25.78 | 25.26 | 25.48 | 25.48 | qfq | 2,966,247 | 75,678,031 | 0.31% |
| 2025-09-16 | 25.09 | 25.42 | 24.95 | 25.40 | 25.40 | qfq | 2,577,953 | 65,016,073 | 0.71% |
| 2025-09-15 | 25.69 | 26.38 | 25.10 | 25.22 | 25.22 | qfq | 3,317,313 | 84,357,998 | -0.08% |
| 2025-09-12 | 25.47 | 26.11 | 24.89 | 25.24 | 25.24 | qfq | 4,312,527 | 109,563,112 | -2.17% |
| 2025-09-11 | 25.10 | 25.82 | 24.84 | 25.80 | 25.80 | qfq | 3,146,472 | 79,905,795 | 2.54% |
| 2025-09-10 | 25.29 | 25.48 | 25.00 | 25.16 | 25.16 | qfq | 2,416,451 | 60,911,529 | -0.51% |
| 2025-09-09 | 26.28 | 26.28 | 25.19 | 25.29 | 25.29 | qfq | 3,542,500 | 90,467,577 | -3.95% |
| 2025-09-08 | 26.95 | 27.08 | 25.89 | 26.33 | 26.33 | qfq | 6,023,159 | 159,208,747 | -2.12% |
| 2025-09-05 | 24.80 | 27.95 | 24.80 | 26.90 | 26.90 | qfq | 9,650,131 | 255,544,355 | 8.82% |
| 2025-09-04 | 25.14 | 25.51 | 24.26 | 24.72 | 24.72 | qfq | 3,328,449 | 83,158,141 | -1.32% |
| 2025-09-03 | 25.75 | 25.84 | 24.89 | 25.05 | 25.05 | qfq | 4,022,145 | 101,984,449 | -3.06% |
| 2025-09-02 | 26.56 | 26.69 | 25.38 | 25.84 | 25.84 | qfq | 5,233,532 | 135,251,772 | -2.82% |
| 2025-09-01 | 26.88 | 27.47 | 26.50 | 26.59 | 26.59 | qfq | 4,934,909 | 132,514,881 | -1.26% |
| 2025-08-29 | 28.04 | 28.21 | 26.82 | 26.93 | 26.93 | qfq | 4,967,014 | 134,740,381 | -3.48% |
| 2025-08-28 | 27.76 | 28.30 | 26.85 | 27.90 | 27.90 | qfq | 9,171,398 | 253,969,150 | -1.69% |
| 2025-08-27 | 29.05 | 29.85 | 28.33 | 28.38 | 28.38 | qfq | 7,706,038 | 225,255,777 | -2.24% |
| 2025-08-26 | 28.84 | 29.37 | 28.55 | 29.03 | 29.03 | qfq | 6,012,278 | 174,878,356 | 0.21% |
| 2025-08-25 | 28.25 | 29.20 | 28.12 | 28.97 | 28.97 | qfq | 7,865,053 | 225,911,331 | 2.80% |
| 2025-08-22 | 28.10 | 28.38 | 27.90 | 28.18 | 28.18 | qfq | 5,587,850 | 157,116,963 | 0.25% |
| 2025-08-21 | 28.70 | 29.55 | 27.98 | 28.11 | 28.11 | qfq | 8,051,194 | 230,309,156 | -0.50% |
| 2025-08-20 | 28.03 | 28.25 | 27.54 | 28.25 | 28.25 | qfq | 3,914,743 | 109,156,236 | 0.71% |
| 2025-08-19 | 28.34 | 28.48 | 27.87 | 28.05 | 28.05 | qfq | 3,421,054 | 96,000,261 | -1.02% |
| 2025-08-18 | 27.79 | 28.36 | 27.60 | 28.34 | 28.34 | qfq | 5,675,667 | 159,239,857 | 2.20% |
| 2025-08-15 | 26.85 | 27.75 | 26.81 | 27.73 | 27.73 | qfq | 4,482,982 | 122,866,205 | 3.28% |
| 2025-08-14 | 27.88 | 27.92 | 26.82 | 26.85 | 26.85 | qfq | 4,059,543 | 110,808,738 | -3.00% |
| 2025-08-13 | 27.85 | 28.00 | 27.55 | 27.68 | 27.68 | qfq | 3,095,720 | 85,791,774 | -0.61% |
| 2025-08-12 | 27.89 | 27.96 | 27.41 | 27.85 | 27.85 | qfq | 3,485,917 | 96,576,004 | -0.43% |
| 2025-08-11 | 27.78 | 28.06 | 27.50 | 27.97 | 27.97 | qfq | 3,740,748 | 104,325,264 | 0.61% |
| 2025-08-08 | 28.05 | 28.30 | 27.60 | 27.80 | 27.80 | qfq | 4,951,922 | 137,663,461 | -1.70% |
| 2025-08-07 | 27.80 | 28.77 | 27.33 | 28.28 | 28.28 | qfq | 10,117,584 | 283,536,734 | -0.39% |
| 2025-08-06 | 28.31 | 28.64 | 28.10 | 28.39 | 28.39 | qfq | 7,247,640 | 205,896,970 | 0.18% |
| 2025-08-05 | 28.00 | 28.47 | 27.75 | 28.34 | 28.34 | qfq | 7,507,510 | 211,708,527 | 1.65% |
| 2025-08-04 | 27.49 | 27.90 | 27.20 | 27.88 | 27.88 | qfq | 5,964,123 | 165,300,899 | 0.72% |
| 2025-08-01 | 27.25 | 28.05 | 27.02 | 27.68 | 27.68 | qfq | 6,519,996 | 179,378,829 | 1.84% |
| 2025-07-31 | 27.19 | 27.80 | 27.03 | 27.18 | 27.18 | qfq | 4,394,397 | 120,522,156 | -0.37% |
| 2025-07-30 | 27.65 | 27.68 | 27.00 | 27.28 | 27.28 | qfq | 3,888,138 | 106,101,377 | -1.12% |
| 2025-07-29 | 27.58 | 27.85 | 27.28 | 27.59 | 27.59 | qfq | 4,797,860 | 131,872,794 | 0.07% |
| 2025-07-28 | 27.64 | 27.87 | 27.43 | 27.57 | 27.57 | qfq | 6,171,036 | 170,272,861 | -0.14% |
| 2025-07-25 | 27.77 | 28.10 | 27.23 | 27.61 | 27.61 | qfq | 10,767,674 | 297,008,953 | 1.25% |
| 2025-07-24 | 25.37 | 28.37 | 25.37 | 27.27 | 27.27 | qfq | 12,447,079 | 338,315,684 | 7.24% |
| 2025-07-23 | 25.99 | 26.00 | 25.35 | 25.43 | 25.43 | qfq | 2,638,860 | 67,489,801 | -1.93% |
| 2025-07-22 | 26.49 | 26.49 | 25.81 | 25.93 | 25.93 | qfq | 3,046,834 | 79,509,282 | -2.11% |
| 2025-07-21 | 26.50 | 26.66 | 26.35 | 26.49 | 26.49 | qfq | 2,490,084 | 65,984,358 | -0.19% |
| 2025-07-18 | 26.46 | 26.81 | 26.23 | 26.54 | 26.54 | qfq | 3,421,285 | 90,529,927 | 0.57% |
| 2025-07-17 | 26.22 | 26.51 | 26.10 | 26.39 | 26.39 | qfq | 2,618,827 | 68,940,631 | 0.61% |
| 2025-07-16 | 26.44 | 26.72 | 26.05 | 26.23 | 26.23 | qfq | 3,045,612 | 80,350,814 | -0.98% |
| 2025-07-15 | 26.50 | 26.72 | 26.02 | 26.49 | 26.49 | qfq | 3,382,974 | 89,086,814 | -0.60% |
| 2025-07-14 | 26.50 | 26.68 | 26.33 | 26.65 | 26.65 | qfq | 1,989,084 | 52,747,978 | 0.08% |
| 2025-07-11 | 26.51 | 26.81 | 26.25 | 26.63 | 26.63 | qfq | 2,933,624 | 77,908,786 | 0.57% |
| 2025-07-10 | 26.64 | 26.76 | 26.36 | 26.48 | 26.48 | qfq | 2,634,997 | 69,911,725 | -1.16% |
| 2025-07-09 | 26.99 | 27.12 | 26.64 | 26.79 | 26.79 | qfq | 3,396,212 | 91,201,865 | -0.96% |
| 2025-07-08 | 26.97 | 27.15 | 26.57 | 27.05 | 27.05 | qfq | 4,177,570 | 112,679,492 | 0.71% |
| 2025-07-07 | 26.33 | 27.20 | 26.33 | 26.86 | 26.86 | qfq | 5,048,912 | 135,458,205 | 0.94% |
| 2025-07-04 | 26.80 | 27.08 | 26.20 | 26.61 | 26.61 | qfq | 4,461,572 | 118,337,188 | -1.26% |
| 2025-07-03 | 26.43 | 27.05 | 26.36 | 26.95 | 26.95 | qfq | 4,317,906 | 115,905,420 | 2.08% |
| 2025-07-02 | 26.82 | 26.98 | 26.21 | 26.40 | 26.40 | qfq | 4,041,994 | 106,844,918 | -2.55% |
| 2025-07-01 | 26.69 | 27.23 | 26.60 | 27.09 | 27.09 | qfq | 5,043,400 | 135,934,331 | 1.35% |
| 2025-06-30 | 26.56 | 26.87 | 26.03 | 26.73 | 26.73 | qfq | 4,066,657 | 108,437,950 | 1.02% |
| 2025-06-27 | 26.21 | 26.79 | 26.19 | 26.46 | 26.46 | qfq | 3,597,950 | 95,276,957 | 1.03% |
| 2025-06-26 | 26.25 | 26.87 | 26.18 | 26.19 | 26.19 | qfq | 4,041,151 | 106,834,844 | -1.17% |
| 2025-06-25 | 26.30 | 26.50 | 25.99 | 26.50 | 26.50 | qfq | 4,667,300 | 122,622,671 | 0.61% |
| 2025-06-24 | 25.43 | 26.36 | 25.33 | 26.34 | 26.34 | qfq | 5,128,180 | 133,326,866 | 3.66% |
| 2025-06-23 | 24.48 | 25.50 | 24.47 | 25.41 | 25.41 | qfq | 3,459,264 | 87,145,578 | 2.67% |
| 2025-06-20 | 24.71 | 25.26 | 24.61 | 24.75 | 24.75 | qfq | 2,511,408 | 62,571,964 | 0.08% |
| 2025-06-19 | 25.18 | 25.59 | 24.56 | 24.73 | 24.73 | qfq | 3,352,020 | 84,036,406 | -1.98% |
| 2025-06-18 | 25.05 | 25.37 | 24.84 | 25.23 | 25.23 | qfq | 2,550,220 | 64,198,565 | 0.12% |
| 2025-06-17 | 24.98 | 25.60 | 24.92 | 25.20 | 25.20 | qfq | 3,690,688 | 93,201,976 | 0.76% |
| 2025-06-16 | 24.66 | 25.19 | 24.41 | 25.01 | 25.01 | qfq | 3,006,460 | 74,854,047 | 2.67% |
| 2025-06-13 | 24.93 | 25.03 | 24.35 | 24.36 | 24.36 | qfq | 2,720,767 | 66,861,483 | -2.56% |
| 2025-06-12 | 25.15 | 25.39 | 24.92 | 25.00 | 25.00 | qfq | 2,687,029 | 67,400,450 | -0.91% |
| 2025-06-11 | 24.97 | 25.45 | 24.90 | 25.23 | 25.23 | qfq | 2,992,198 | 75,576,272 | 0.76% |
| 2025-06-10 | 25.65 | 25.68 | 24.61 | 25.04 | 25.04 | qfq | 5,304,395 | 133,141,909 | -3.25% |
| 2025-06-09 | 25.65 | 26.04 | 25.51 | 25.88 | 25.88 | qfq | 3,246,030 | 83,799,947 | 0.90% |
| 2025-06-06 | 25.92 | 26.19 | 25.56 | 25.65 | 25.65 | qfq | 3,774,570 | 97,522,013 | -0.62% |
| 2025-06-05 | 25.69 | 25.95 | 25.42 | 25.81 | 25.81 | qfq | 4,077,210 | 104,707,582 | 0.16% |
| 2025-06-04 | 25.95 | 26.15 | 25.62 | 25.77 | 25.77 | qfq | 3,328,925 | 85,876,644 | -0.04% |
| 2025-06-03 | 25.55 | 26.20 | 25.55 | 25.78 | 25.78 | qfq | 3,856,720 | 99,695,931 | -1.34% |
| 2025-05-30 | 27.29 | 27.29 | 25.90 | 26.13 | 26.13 | qfq | 6,609,300 | 174,002,101 | -5.09% |
| 2025-05-29 | 26.61 | 27.82 | 26.31 | 27.53 | 27.53 | qfq | 9,064,832 | 245,998,733 | 3.57% |
| 2025-05-28 | 27.31 | 27.66 | 26.39 | 26.58 | 26.58 | qfq | 6,507,824 | 173,246,315 | -1.92% |
| 2025-05-27 | 26.78 | 27.85 | 26.78 | 27.10 | 27.10 | qfq | 10,164,974 | 276,828,733 | -2.06% |
| 2025-05-26 | 25.92 | 29.60 | 25.85 | 27.67 | 27.67 | qfq | 14,478,890 | 403,099,468 | 8.09% |
| 2025-05-23 | 26.39 | 26.54 | 25.58 | 25.60 | 25.60 | qfq | 8,575,088 | 222,593,029 | -3.54% |
| 2025-05-22 | 28.02 | 28.48 | 26.40 | 26.54 | 26.54 | qfq | 12,835,040 | 349,290,142 | -5.25% |
| 2025-05-21 | 26.30 | 29.18 | 25.93 | 28.01 | 28.01 | qfq | 16,766,532 | 458,533,423 | 5.70% |
| 2025-05-20 | 25.35 | 26.75 | 25.08 | 26.50 | 26.50 | qfq | 11,264,017 | 295,230,731 | 4.54% |
| 2025-05-19 | 24.50 | 25.53 | 24.48 | 25.35 | 25.35 | qfq | 6,570,990 | 165,377,680 | 4.24% |
| 2025-05-16 | 24.48 | 24.77 | 24.30 | 24.32 | 24.32 | qfq | 1,768,984 | 43,344,886 | -0.98% |
| 2025-05-15 | 24.75 | 24.96 | 24.39 | 24.56 | 24.56 | qfq | 2,225,350 | 54,642,018 | -0.77% |
| 2025-05-14 | 24.80 | 25.05 | 24.50 | 24.75 | 24.75 | qfq | 2,599,400 | 64,271,889 | -0.04% |
| 2025-05-13 | 25.50 | 25.60 | 24.72 | 24.76 | 24.76 | qfq | 3,571,528 | 89,235,267 | -1.86% |
| 2025-05-12 | 25.04 | 25.54 | 24.94 | 25.23 | 25.23 | qfq | 4,133,876 | 104,196,413 | 1.57% |
| 2025-05-09 | 25.05 | 25.50 | 24.59 | 24.84 | 24.84 | qfq | 4,778,139 | 119,108,732 | -1.23% |
| 2025-05-08 | 24.63 | 25.25 | 24.63 | 25.15 | 25.15 | qfq | 4,735,888 | 118,514,272 | 0.68% |
| 2025-05-07 | 25.00 | 25.60 | 24.60 | 24.98 | 24.98 | qfq | 8,142,447 | 203,687,503 | 1.26% |
| 2025-05-06 | 23.55 | 24.68 | 23.50 | 24.67 | 24.67 | qfq | 6,356,422 | 154,251,220 | 5.02% |
| 2025-04-30 | 23.17 | 23.64 | 23.00 | 23.49 | 23.49 | qfq | 5,002,282 | 117,189,047 | 2.22% |
| 2025-04-29 | 23.41 | 23.70 | 22.88 | 22.98 | 22.98 | qfq | 6,299,971 | 146,072,529 | 5.12% |
| 2025-04-28 | 22.25 | 22.25 | 21.77 | 21.86 | 21.86 | qfq | 1,852,985 | 40,651,563 | -1.09% |
| 2025-04-25 | 22.21 | 22.45 | 21.78 | 22.10 | 22.10 | qfq | 2,528,200 | 55,992,603 | -0.50% |
| 2025-04-24 | 22.82 | 23.09 | 21.90 | 22.21 | 22.21 | qfq | 4,301,642 | 96,338,818 | -3.18% |
| 2025-04-23 | 23.56 | 23.56 | 22.80 | 22.94 | 22.94 | qfq | 3,305,500 | 76,108,500 | -1.42% |
| 2025-04-22 | 23.22 | 23.68 | 22.64 | 23.27 | 23.27 | qfq | 4,670,840 | 107,972,398 | 0.26% |
| 2025-04-21 | 22.45 | 23.50 | 22.34 | 23.21 | 23.21 | qfq | 4,231,598 | 97,747,421 | 1.49% |
| 2025-04-18 | 23.64 | 23.89 | 22.68 | 22.87 | 22.87 | qfq | 5,887,143 | 136,167,555 | -4.31% |
| 2025-04-17 | 23.91 | 24.74 | 23.50 | 23.90 | 23.90 | qfq | 6,456,758 | 156,435,783 | -2.05% |
| 2025-04-16 | 24.11 | 24.74 | 23.80 | 24.40 | 24.40 | qfq | 7,210,112 | 175,206,895 | 1.54% |
| 2025-04-15 | 24.80 | 25.07 | 24.03 | 24.03 | 24.03 | qfq | 7,517,340 | 182,812,319 | -4.83% |
| 2025-04-14 | 25.00 | 26.00 | 24.08 | 25.25 | 25.25 | qfq | 18,151,911 | 449,347,973 | -1.44% |
| 2025-04-11 | 21.71 | 25.62 | 21.60 | 25.62 | 25.62 | qfq | 17,795,456 | 447,341,532 | 20.00% |
| 2025-04-10 | 22.19 | 22.19 | 21.30 | 21.35 | 21.35 | qfq | 2,717,600 | 58,535,015 | 2.99% |
| 2025-04-09 | 20.01 | 20.88 | 19.10 | 20.73 | 20.73 | qfq | 3,025,662 | 61,385,586 | 3.65% |
| 2025-04-08 | 19.09 | 20.80 | 18.92 | 20.00 | 20.00 | qfq | 3,399,184 | 68,258,601 | 5.71% |
| 2025-04-07 | 21.39 | 22.19 | 18.55 | 18.92 | 18.92 | qfq | 3,342,666 | 66,380,704 | -18.31% |
| 2025-04-03 | 23.11 | 23.62 | 22.92 | 23.16 | 23.16 | qfq | 1,047,283 | 24,356,257 | -1.49% |
| 2025-04-02 | 23.57 | 23.93 | 23.33 | 23.51 | 23.51 | qfq | 910,483 | 21,506,820 | 0.21% |
| 2025-04-01 | 22.98 | 23.60 | 22.97 | 23.46 | 23.46 | qfq | 1,287,342 | 30,051,090 | 2.04% |
| 2025-03-31 | 22.90 | 23.06 | 22.38 | 22.99 | 22.99 | qfq | 1,507,967 | 34,242,938 | 0.31% |
| 2025-03-28 | 23.41 | 23.77 | 22.92 | 22.92 | 22.92 | qfq | 1,507,932 | 35,055,722 | -2.76% |
| 2025-03-27 | 23.68 | 23.85 | 23.16 | 23.57 | 23.57 | qfq | 1,537,925 | 36,146,925 | -0.59% |
| 2025-03-26 | 23.66 | 23.98 | 23.59 | 23.71 | 23.71 | qfq | 1,584,733 | 37,709,091 | -0.55% |
| 2025-03-25 | 24.90 | 24.90 | 23.59 | 23.84 | 23.84 | qfq | 2,304,363 | 55,520,995 | 0.34% |
| 2025-03-24 | 24.60 | 24.68 | 23.14 | 23.76 | 23.76 | qfq | 3,719,474 | 88,555,234 | -4.23% |
| 2025-03-21 | 24.53 | 24.99 | 24.29 | 24.81 | 24.81 | qfq | 3,014,352 | 74,447,101 | 0.24% |
| 2025-03-20 | 24.95 | 25.20 | 24.71 | 24.75 | 24.75 | qfq | 2,338,369 | 58,377,121 | -0.84% |
| 2025-03-19 | 25.45 | 25.45 | 24.87 | 24.96 | 24.96 | qfq | 3,605,520 | 90,399,356 | -2.31% |
| 2025-03-18 | 26.20 | 26.64 | 25.46 | 25.55 | 25.55 | qfq | 5,029,454 | 130,640,779 | -2.14% |
| 2025-03-17 | 25.78 | 26.57 | 25.36 | 26.11 | 26.11 | qfq | 6,052,883 | 157,044,434 | 1.01% |
| 2025-03-14 | 26.30 | 26.77 | 25.75 | 25.85 | 25.85 | qfq | 8,455,309 | 219,984,636 | -3.44% |
| 2025-03-13 | 25.16 | 27.13 | 24.53 | 26.77 | 26.77 | qfq | 11,480,992 | 298,825,052 | 6.44% |
| 2025-03-12 | 24.74 | 25.91 | 24.53 | 25.15 | 25.15 | qfq | 4,773,716 | 120,377,042 | 1.66% |
| 2025-03-11 | 23.96 | 24.97 | 23.62 | 24.74 | 24.74 | qfq | 3,007,520 | 73,655,280 | 1.56% |
| 2025-03-10 | 24.02 | 24.43 | 23.95 | 24.36 | 24.36 | qfq | 1,566,656 | 37,850,769 | 0.62% |
| 2025-03-07 | 24.78 | 24.78 | 24.02 | 24.21 | 24.21 | qfq | 1,947,840 | 47,426,341 | -1.82% |
| 2025-03-06 | 24.32 | 24.80 | 24.28 | 24.66 | 24.66 | qfq | 2,150,500 | 52,943,694 | 1.52% |
| 2025-03-05 | 24.30 | 24.59 | 23.88 | 24.29 | 24.29 | qfq | 1,928,963 | 46,634,311 | 0.00% |
| 2025-03-04 | 23.59 | 24.33 | 23.25 | 24.29 | 24.29 | qfq | 2,090,000 | 50,036,860 | 2.32% |
| 2025-03-03 | 23.56 | 24.29 | 23.30 | 23.74 | 23.74 | qfq | 2,512,146 | 60,119,717 | 0.98% |
| 2025-02-28 | 24.70 | 24.79 | 23.46 | 23.51 | 23.51 | qfq | 2,809,014 | 67,574,573 | -5.35% |
| 2025-02-27 | 25.00 | 25.13 | 24.41 | 24.84 | 24.84 | qfq | 3,353,138 | 83,153,903 | -1.31% |
| 2025-02-26 | 25.22 | 25.55 | 24.90 | 25.17 | 25.17 | qfq | 3,826,068 | 96,448,393 | -0.67% |
| 2025-02-25 | 24.62 | 25.70 | 24.28 | 25.34 | 25.34 | qfq | 4,502,755 | 113,051,531 | 2.63% |
| 2025-02-24 | 24.72 | 24.81 | 24.38 | 24.69 | 24.69 | qfq | 2,712,492 | 66,692,851 | -0.56% |
| 2025-02-21 | 24.58 | 24.91 | 24.19 | 24.83 | 24.83 | qfq | 4,082,628 | 100,221,627 | 0.40% |
| 2025-02-20 | 24.04 | 24.95 | 23.86 | 24.73 | 24.73 | qfq | 5,155,335 | 125,864,733 | 3.73% |
| 2025-02-19 | 23.10 | 23.85 | 22.83 | 23.84 | 23.84 | qfq | 2,292,980 | 54,080,124 | 3.20% |
| 2025-02-18 | 24.00 | 24.27 | 22.90 | 23.10 | 23.10 | qfq | 2,641,114 | 62,281,141 | -3.87% |
| 2025-02-17 | 23.68 | 24.34 | 23.66 | 24.03 | 24.03 | qfq | 2,404,729 | 57,706,875 | 1.48% |
| 2025-02-14 | 23.75 | 23.91 | 23.52 | 23.68 | 23.68 | qfq | 1,959,508 | 46,507,522 | -0.21% |
| 2025-02-13 | 24.30 | 24.30 | 23.70 | 23.73 | 23.73 | qfq | 2,448,394 | 58,580,763 | -2.75% |
| 2025-02-12 | 24.00 | 24.41 | 23.84 | 24.40 | 24.40 | qfq | 2,467,353 | 59,639,292 | 0.83% |
| 2025-02-11 | 24.58 | 24.58 | 23.94 | 24.20 | 24.20 | qfq | 2,234,444 | 53,949,261 | -1.63% |
| 2025-02-10 | 24.21 | 24.87 | 24.08 | 24.60 | 24.60 | qfq | 2,376,214 | 57,941,706 | 2.33% |
| 2025-02-07 | 24.21 | 24.44 | 23.71 | 24.04 | 24.04 | qfq | 3,236,447 | 77,986,985 | 1.43% |
| 2025-02-06 | 22.90 | 23.72 | 22.68 | 23.70 | 23.70 | qfq | 2,361,982 | 55,281,082 | 3.77% |
| 2025-02-05 | 22.58 | 23.15 | 22.34 | 22.84 | 22.84 | qfq | 2,121,310 | 48,239,110 | 2.98% |
| 2025-01-27 | 23.80 | 23.80 | 22.15 | 22.18 | 22.18 | qfq | 2,583,424 | 58,443,736 | -4.07% |
| 2025-01-24 | 22.51 | 23.21 | 22.30 | 23.12 | 23.12 | qfq | 1,928,430 | 44,105,532 | 2.21% |
| 2025-01-23 | 23.22 | 23.64 | 22.62 | 22.62 | 22.62 | qfq | 2,425,400 | 56,309,729 | -1.14% |
| 2025-01-22 | 23.23 | 23.57 | 22.70 | 22.88 | 22.88 | qfq | 2,377,230 | 54,934,774 | -1.76% |
| 2025-01-21 | 23.74 | 23.80 | 22.96 | 23.29 | 23.29 | qfq | 1,988,220 | 46,110,410 | -1.06% |
| 2025-01-20 | 23.76 | 23.78 | 23.20 | 23.54 | 23.54 | qfq | 1,948,000 | 45,904,669 | 0.56% |
| 2025-01-17 | 23.34 | 23.73 | 22.90 | 23.41 | 23.41 | qfq | 1,906,140 | 44,405,845 | 0.73% |
| 2025-01-16 | 23.52 | 23.91 | 23.00 | 23.24 | 23.24 | qfq | 1,937,982 | 45,459,533 | -0.21% |
| 2025-01-15 | 23.80 | 23.80 | 23.25 | 23.29 | 23.29 | qfq | 1,717,034 | 40,224,879 | -1.27% |
| 2025-01-14 | 22.62 | 23.59 | 22.35 | 23.59 | 23.59 | qfq | 2,159,984 | 50,101,916 | 5.27% |
| 2025-01-13 | 22.13 | 22.56 | 21.45 | 22.41 | 22.41 | qfq | 2,085,164 | 46,004,770 | 0.27% |
| 2025-01-10 | 23.20 | 23.62 | 22.33 | 22.35 | 22.35 | qfq | 1,976,150 | 45,458,929 | -4.49% |
| 2025-01-09 | 22.96 | 23.70 | 22.95 | 23.40 | 23.40 | qfq | 1,913,750 | 44,970,026 | 1.04% |
| 2025-01-08 | 23.40 | 23.46 | 22.29 | 23.16 | 23.16 | qfq | 2,411,751 | 55,400,381 | -0.77% |
| 2025-01-07 | 22.39 | 23.41 | 22.39 | 23.34 | 23.34 | qfq | 2,032,121 | 46,708,411 | 3.41% |
| 2025-01-06 | 22.88 | 23.03 | 21.80 | 22.57 | 22.57 | qfq | 2,390,460 | 53,946,539 | -1.57% |
| 2025-01-03 | 24.40 | 24.52 | 22.88 | 22.93 | 22.93 | qfq | 2,974,401 | 69,960,767 | -5.09% |
| 2025-01-02 | 24.96 | 25.45 | 23.90 | 24.16 | 24.16 | qfq | 3,103,987 | 76,428,925 | -2.89% |
| 2024-12-31 | 25.98 | 26.34 | 24.84 | 24.88 | 24.88 | qfq | 2,982,530 | 75,529,215 | -4.49% |
| 2024-12-30 | 26.13 | 26.59 | 25.62 | 26.05 | 26.05 | qfq | 2,138,598 | 55,921,688 | -2.03% |
| 2024-12-27 | 26.94 | 27.34 | 26.50 | 26.59 | 26.59 | qfq | 2,003,690 | 53,999,212 | -1.34% |
| 2024-12-26 | 26.23 | 27.28 | 26.06 | 26.95 | 26.95 | qfq | 2,345,910 | 62,975,641 | 2.51% |
| 2024-12-25 | 27.06 | 27.38 | 25.71 | 26.29 | 26.29 | qfq | 2,896,199 | 76,166,604 | -2.85% |
| 2024-12-24 | 27.01 | 27.47 | 26.21 | 27.06 | 27.06 | qfq | 2,836,844 | 76,090,125 | 0.59% |
| 2024-12-23 | 28.74 | 28.94 | 26.80 | 26.90 | 26.90 | qfq | 3,727,420 | 102,934,216 | -7.05% |
| 2024-12-20 | 28.17 | 29.13 | 27.98 | 28.94 | 28.94 | qfq | 3,499,262 | 100,586,008 | 2.73% |
| 2024-12-19 | 27.45 | 28.27 | 27.45 | 28.17 | 28.17 | qfq | 2,616,143 | 73,059,009 | 1.11% |
| 2024-12-18 | 27.20 | 28.20 | 26.65 | 27.86 | 27.86 | qfq | 2,818,651 | 77,818,750 | 2.69% |
| 2024-12-17 | 28.39 | 28.46 | 27.10 | 27.13 | 27.13 | qfq | 2,678,412 | 73,909,996 | -3.38% |
| 2024-12-16 | 28.60 | 28.84 | 27.80 | 28.08 | 28.08 | qfq | 2,808,540 | 79,403,624 | -1.82% |
| 2024-12-13 | 29.20 | 29.39 | 28.60 | 28.60 | 28.60 | qfq | 3,830,110 | 110,846,177 | -2.75% |
| 2024-12-12 | 28.92 | 29.66 | 28.64 | 29.41 | 29.41 | qfq | 5,424,324 | 158,532,175 | 1.69% |
| 2024-12-11 | 29.20 | 29.37 | 28.53 | 28.92 | 28.92 | qfq | 3,695,560 | 106,528,820 | 0.35% |
| 2024-12-10 | 29.00 | 29.41 | 28.50 | 28.82 | 28.82 | qfq | 5,308,268 | 153,858,494 | 2.49% |
| 2024-12-09 | 28.50 | 28.77 | 27.78 | 28.12 | 28.12 | qfq | 3,739,262 | 105,435,049 | -1.92% |
| 2024-12-06 | 28.58 | 28.85 | 28.02 | 28.67 | 28.67 | qfq | 3,637,316 | 103,517,151 | 0.28% |
| 2024-12-05 | 28.05 | 28.78 | 28.05 | 28.59 | 28.59 | qfq | 3,099,847 | 88,294,092 | 0.88% |
| 2024-12-04 | 29.15 | 29.66 | 28.21 | 28.34 | 28.34 | qfq | 5,282,530 | 153,253,871 | -0.87% |
| 2024-12-03 | 29.10 | 29.14 | 28.18 | 28.59 | 28.59 | qfq | 4,265,538 | 122,058,547 | -1.82% |
| 2024-12-02 | 29.09 | 29.18 | 28.60 | 29.12 | 29.12 | qfq | 4,288,987 | 124,103,050 | 0.62% |
| 2024-11-29 | 28.48 | 29.25 | 27.75 | 28.94 | 28.94 | qfq | 5,441,588 | 155,027,825 | 1.33% |
| 2024-11-28 | 28.68 | 30.20 | 28.51 | 28.56 | 28.56 | qfq | 7,782,138 | 227,942,648 | 2.92% |
| 2024-11-27 | 27.20 | 27.80 | 26.35 | 27.75 | 27.75 | qfq | 3,670,223 | 99,367,908 | 2.13% |
| 2024-11-26 | 27.50 | 28.05 | 27.05 | 27.17 | 27.17 | qfq | 3,335,551 | 91,507,536 | -2.16% |
| 2024-11-25 | 27.55 | 28.50 | 26.68 | 27.77 | 27.77 | qfq | 5,102,877 | 140,009,186 | 0.95% |
| 2024-11-22 | 29.11 | 29.39 | 27.50 | 27.51 | 27.51 | qfq | 5,394,813 | 153,369,023 | -5.79% |
| 2024-11-21 | 29.51 | 30.06 | 28.55 | 29.20 | 29.20 | qfq | 5,739,921 | 167,971,981 | -2.01% |
| 2024-11-20 | 29.36 | 30.23 | 29.11 | 29.80 | 29.80 | qfq | 5,346,136 | 159,424,680 | 1.05% |
| 2024-11-19 | 28.30 | 29.59 | 27.63 | 29.49 | 29.49 | qfq | 6,645,069 | 189,742,316 | 5.21% |
| 2024-11-18 | 32.87 | 33.78 | 27.82 | 28.03 | 28.03 | qfq | 10,463,918 | 314,466,829 | -15.70% |
| 2024-11-15 | 33.89 | 34.52 | 32.33 | 33.25 | 33.25 | qfq | 11,856,370 | 400,468,162 | 1.56% |
| 2024-11-14 | 33.00 | 34.50 | 32.73 | 32.74 | 32.74 | qfq | 9,296,847 | 310,875,227 | -0.91% |
| 2024-11-13 | 33.47 | 33.47 | 32.20 | 33.04 | 33.04 | qfq | 8,764,648 | 287,731,952 | -2.25% |
| 2024-11-12 | 31.70 | 34.38 | 31.24 | 33.80 | 33.80 | qfq | 15,637,884 | 512,559,899 | 5.82% |
| 2024-11-11 | 30.78 | 32.23 | 30.56 | 31.94 | 31.94 | qfq | 8,784,169 | 277,836,315 | 2.31% |
| 2024-11-08 | 31.28 | 32.19 | 30.60 | 31.22 | 31.22 | qfq | 9,612,635 | 302,834,309 | -0.16% |
| 2024-11-07 | 29.88 | 31.28 | 29.13 | 31.27 | 31.27 | qfq | 8,169,254 | 249,329,988 | 2.96% |
| 2024-11-06 | 31.50 | 31.80 | 30.15 | 30.37 | 30.37 | qfq | 10,403,935 | 321,510,936 | -3.59% |
| 2024-11-05 | 29.82 | 31.85 | 29.65 | 31.50 | 31.50 | qfq | 11,916,087 | 364,988,641 | 4.48% |
| 2024-11-04 | 28.85 | 30.77 | 28.50 | 30.15 | 30.15 | qfq | 10,326,324 | 308,430,392 | 1.58% |
| 2024-11-01 | 32.70 | 33.59 | 28.90 | 29.68 | 29.68 | qfq | 17,243,963 | 530,586,802 | -12.68% |
| 2024-10-31 | 36.83 | 37.00 | 33.57 | 33.99 | 33.99 | qfq | 21,541,429 | 745,148,186 | -5.87% |
| 2024-10-30 | 38.00 | 39.28 | 35.13 | 36.11 | 36.11 | qfq | 21,923,079 | 817,436,729 | -9.91% |
| 2024-10-29 | 36.22 | 42.29 | 34.18 | 40.08 | 40.08 | qfq | 30,728,830 | 1,170,069,335 | 12.27% |
| 2024-10-28 | 38.85 | 38.85 | 34.00 | 35.70 | 35.70 | qfq | 32,603,105 | 1,183,026,447 | 9.98% |
| 2024-10-25 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | qfq | 6,527,208 | 211,873,172 | 20.00% |
| 2024-10-24 | 26.00 | 27.60 | 25.30 | 27.05 | 27.05 | qfq | 10,224,672 | 270,560,438 | 3.01% |
| 2024-10-23 | 25.84 | 27.80 | 25.84 | 26.26 | 26.26 | qfq | 9,356,110 | 249,792,197 | -0.91% |
| 2024-10-22 | 26.85 | 29.35 | 26.25 | 26.50 | 26.50 | qfq | 12,945,233 | 355,214,560 | -1.30% |
| 2024-10-21 | 25.49 | 28.01 | 25.01 | 26.85 | 26.85 | qfq | 13,748,181 | 369,247,280 | 4.31% |
| 2024-10-18 | 24.62 | 26.78 | 23.91 | 25.74 | 25.74 | qfq | 12,506,182 | 315,750,487 | 3.37% |
| 2024-10-17 | 24.50 | 25.96 | 24.36 | 24.90 | 24.90 | qfq | 11,170,023 | 282,421,712 | 3.32% |
| 2024-10-16 | 23.37 | 24.78 | 23.37 | 24.10 | 24.10 | qfq | 7,892,249 | 190,732,239 | 2.12% |
| 2024-10-15 | 23.00 | 24.70 | 22.75 | 23.60 | 23.60 | qfq | 7,641,286 | 183,475,852 | 1.68% |
| 2024-10-14 | 21.69 | 23.48 | 21.16 | 23.21 | 23.21 | qfq | 5,477,754 | 122,671,159 | 8.10% |
| 2024-10-11 | 22.44 | 22.98 | 21.12 | 21.47 | 21.47 | qfq | 4,357,939 | 95,186,567 | -6.00% |
| 2024-10-10 | 23.36 | 24.11 | 22.27 | 22.84 | 22.84 | qfq | 5,542,275 | 128,314,114 | -0.04% |
| 2024-10-09 | 25.70 | 25.90 | 22.51 | 22.85 | 22.85 | qfq | 9,036,844 | 221,621,387 | -16.91% |
| 2024-10-08 | 27.70 | 27.70 | 23.49 | 27.50 | 27.50 | qfq | 13,240,219 | 340,717,980 | 18.94% |
| 2024-09-30 | 20.91 | 23.49 | 20.39 | 23.12 | 23.12 | qfq | 12,320,699 | 269,418,619 | 13.61% |
| 2024-09-27 | 19.55 | 20.84 | 19.25 | 20.35 | 20.35 | qfq | 7,542,959 | 150,507,711 | 6.10% |
| 2024-09-26 | 18.39 | 19.60 | 18.27 | 19.18 | 19.18 | qfq | 5,543,297 | 105,061,301 | 4.30% |
| 2024-09-25 | 18.46 | 18.82 | 18.22 | 18.39 | 18.39 | qfq | 4,252,680 | 78,846,216 | 0.33% |
| 2024-09-24 | 18.10 | 18.33 | 17.68 | 18.33 | 18.33 | qfq | 3,329,360 | 60,279,728 | 1.72% |
| 2024-09-23 | 17.90 | 18.05 | 17.50 | 18.02 | 18.02 | qfq | 1,800,277 | 32,197,192 | 0.33% |
| 2024-09-20 | 18.18 | 18.20 | 17.83 | 17.96 | 17.96 | qfq | 1,708,750 | 30,713,516 | 0.22% |
| 2024-09-19 | 17.80 | 18.07 | 17.73 | 17.92 | 17.92 | qfq | 2,097,060 | 37,540,429 | 0.34% |
| 2024-09-18 | 17.65 | 17.86 | 16.98 | 17.86 | 17.86 | qfq | 2,033,282 | 35,502,195 | 2.23% |
| 2024-09-13 | 18.00 | 18.12 | 17.47 | 17.47 | 17.47 | qfq | 2,391,880 | 42,410,878 | -2.89% |
| 2024-09-12 | 17.74 | 18.67 | 17.70 | 17.99 | 17.99 | qfq | 3,719,727 | 67,368,884 | 1.75% |
| 2024-09-11 | 18.05 | 18.07 | 17.65 | 17.68 | 17.68 | qfq | 1,462,200 | 26,055,267 | -2.10% |
| 2024-09-10 | 17.90 | 18.17 | 17.64 | 18.06 | 18.06 | qfq | 1,828,895 | 32,648,470 | 0.67% |
| 2024-09-09 | 17.70 | 18.18 | 17.50 | 17.94 | 17.94 | qfq | 1,542,800 | 27,596,377 | 0.50% |
| 2024-09-06 | 18.10 | 18.78 | 17.85 | 17.85 | 17.85 | qfq | 3,165,274 | 57,729,769 | -1.98% |
| 2024-09-05 | 18.03 | 18.34 | 17.90 | 18.21 | 18.21 | qfq | 1,753,274 | 31,774,362 | 1.00% |
| 2024-09-04 | 18.00 | 18.37 | 17.82 | 18.03 | 18.03 | qfq | 2,314,144 | 41,973,900 | -0.72% |
| 2024-09-03 | 17.85 | 18.43 | 17.85 | 18.16 | 18.16 | qfq | 2,336,219 | 42,320,813 | -0.27% |
| 2024-09-02 | 18.60 | 18.93 | 18.08 | 18.21 | 18.21 | qfq | 4,507,000 | 83,105,325 | -0.55% |
| 2024-08-30 | 17.57 | 18.45 | 17.51 | 18.31 | 18.31 | qfq | 4,342,569 | 78,963,832 | 4.15% |
| 2024-08-29 | 17.48 | 17.90 | 17.41 | 17.58 | 17.58 | qfq | 3,929,522 | 69,390,835 | -2.39% |
| 2024-08-28 | 18.17 | 18.18 | 17.68 | 18.01 | 18.01 | qfq | 1,951,926 | 35,104,701 | -0.44% |
| 2024-08-27 | 18.47 | 18.49 | 18.00 | 18.09 | 18.09 | qfq | 3,362,942 | 61,055,447 | -3.11% |
| 2024-08-26 | 19.00 | 19.07 | 18.37 | 18.67 | 18.67 | qfq | 3,316,106 | 61,880,355 | -0.85% |
| 2024-08-23 | 18.60 | 19.47 | 18.03 | 18.83 | 18.83 | qfq | 4,934,211 | 93,080,934 | -0.42% |
| 2024-08-22 | 19.93 | 20.55 | 18.91 | 18.91 | 18.91 | qfq | 5,440,752 | 108,096,116 | -5.36% |
| 2024-08-21 | 20.14 | 20.27 | 19.68 | 19.98 | 19.98 | qfq | 4,189,442 | 83,546,732 | -1.58% |
| 2024-08-20 | 20.60 | 20.60 | 20.02 | 20.30 | 20.30 | qfq | 6,369,477 | 128,846,852 | -2.82% |
| 2024-08-19 | 19.81 | 20.99 | 19.48 | 20.89 | 20.89 | qfq | 10,358,868 | 210,627,389 | 4.87% |
| 2024-08-16 | 20.33 | 21.22 | 19.88 | 19.92 | 19.92 | qfq | 8,823,856 | 179,710,345 | -2.97% |
| 2024-08-15 | 20.37 | 20.65 | 19.70 | 20.53 | 20.53 | qfq | 9,149,811 | 185,050,961 | -2.14% |
| 2024-08-14 | 19.48 | 21.03 | 19.41 | 20.98 | 20.98 | qfq | 13,286,433 | 270,190,345 | 5.69% |
| 2024-08-13 | 19.67 | 20.23 | 19.00 | 19.85 | 19.85 | qfq | 9,506,560 | 184,995,534 | -0.40% |
| 2024-08-12 | 20.82 | 21.88 | 19.78 | 19.93 | 19.93 | qfq | 14,978,921 | 309,673,857 | -5.19% |
| 2024-08-09 | 18.22 | 21.02 | 18.22 | 21.02 | 21.02 | qfq | 5,971,013 | 123,047,398 | 19.98% |
| 2024-08-08 | 17.86 | 17.95 | 17.25 | 17.52 | 17.52 | qfq | 2,210,314 | 38,833,237 | -1.90% |
| 2024-08-07 | 17.57 | 18.06 | 17.36 | 17.86 | 17.86 | qfq | 1,998,868 | 35,674,066 | 1.59% |
| 2024-08-06 | 17.49 | 17.72 | 17.21 | 17.58 | 17.58 | qfq | 1,893,138 | 32,987,184 | 2.39% |
| 2024-08-05 | 17.76 | 18.13 | 17.15 | 17.17 | 17.17 | qfq | 2,941,810 | 51,584,983 | -5.40% |
| 2024-08-02 | 18.50 | 18.79 | 18.08 | 18.15 | 18.15 | qfq | 2,652,839 | 48,917,911 | -2.99% |
| 2024-08-01 | 18.52 | 18.95 | 18.26 | 18.71 | 18.71 | qfq | 3,659,323 | 68,155,072 | 1.03% |
| 2024-07-31 | 17.95 | 18.65 | 17.88 | 18.52 | 18.52 | qfq | 3,246,860 | 59,717,935 | 2.60% |
| 2024-07-30 | 18.28 | 18.38 | 17.65 | 18.05 | 18.05 | qfq | 2,810,996 | 50,483,700 | -0.77% |
| 2024-07-29 | 17.86 | 18.47 | 17.47 | 18.19 | 18.19 | qfq | 3,635,712 | 65,562,918 | 2.88% |
| 2024-07-26 | 17.55 | 17.82 | 17.35 | 17.68 | 17.68 | qfq | 2,059,110 | 36,239,235 | 0.86% |
| 2024-07-25 | 17.31 | 17.66 | 16.96 | 17.53 | 17.53 | qfq | 2,493,850 | 43,205,792 | 0.86% |
| 2024-07-24 | 17.72 | 17.99 | 17.36 | 17.38 | 17.38 | qfq | 2,527,860 | 44,438,129 | -2.85% |
| 2024-07-23 | 18.81 | 18.93 | 17.83 | 17.89 | 17.89 | qfq | 2,929,140 | 53,582,660 | -4.84% |
| 2024-07-22 | 18.87 | 18.97 | 18.58 | 18.80 | 18.80 | qfq | 3,348,936 | 62,907,932 | -0.27% |
| 2024-07-19 | 17.52 | 19.09 | 17.31 | 18.85 | 18.85 | qfq | 5,675,091 | 104,535,925 | 7.84% |
| 2024-07-18 | 17.60 | 17.68 | 16.90 | 17.48 | 17.48 | qfq | 3,057,854 | 52,844,123 | -1.91% |
| 2024-07-17 | 18.29 | 18.58 | 17.82 | 17.82 | 17.82 | qfq | 2,153,900 | 38,859,371 | -3.31% |
| 2024-07-16 | 18.10 | 18.45 | 17.75 | 18.43 | 18.43 | qfq | 2,668,250 | 48,508,048 | 1.43% |
| 2024-07-15 | 18.81 | 19.19 | 18.17 | 18.17 | 18.17 | qfq | 3,293,242 | 60,943,974 | -1.94% |
| 2024-07-12 | 18.48 | 18.69 | 18.32 | 18.53 | 18.53 | qfq | 2,571,786 | 47,579,687 | 0.27% |
| 2024-07-11 | 18.50 | 18.68 | 18.25 | 18.48 | 18.48 | qfq | 3,101,928 | 57,259,041 | 1.65% |
| 2024-07-10 | 18.03 | 18.43 | 18.01 | 18.18 | 18.18 | qfq | 3,046,959 | 55,562,301 | -0.33% |
| 2024-07-09 | 17.29 | 18.28 | 17.10 | 18.24 | 18.24 | qfq | 4,187,558 | 74,749,995 | 5.43% |
| 2024-07-08 | 17.58 | 18.14 | 17.25 | 17.30 | 17.30 | qfq | 2,662,016 | 46,992,361 | -2.81% |
| 2024-07-05 | 18.15 | 18.15 | 17.10 | 17.80 | 17.80 | qfq | 2,389,803 | 42,293,640 | -0.22% |
| 2024-07-04 | 18.48 | 18.66 | 17.75 | 17.84 | 17.84 | qfq | 2,750,890 | 49,873,587 | -2.73% |
| 2024-07-03 | 18.79 | 18.80 | 18.10 | 18.34 | 18.34 | qfq | 3,621,833 | 66,461,898 | -2.45% |
| 2024-07-02 | 19.01 | 19.10 | 18.63 | 18.80 | 18.80 | qfq | 3,534,660 | 66,626,561 | -1.67% |
| 2024-07-01 | 19.98 | 20.04 | 18.70 | 19.12 | 19.12 | qfq | 4,867,352 | 93,130,594 | -3.39% |
| 2024-06-28 | 19.65 | 20.26 | 19.19 | 19.79 | 19.79 | qfq | 4,569,239 | 90,776,931 | 0.00% |
| 2024-06-27 | 19.60 | 20.50 | 19.51 | 19.79 | 19.79 | qfq | 5,612,658 | 112,071,669 | -1.35% |
| 2024-06-26 | 19.48 | 20.99 | 19.39 | 20.06 | 20.06 | qfq | 6,195,050 | 123,863,841 | 5.58% |
| 2024-06-25 | 18.62 | 19.03 | 18.21 | 19.00 | 19.00 | qfq | 5,177,341 | 96,614,186 | 1.99% |
| 2024-06-24 | 19.78 | 20.09 | 18.50 | 18.63 | 18.63 | qfq | 6,429,358 | 123,382,378 | -7.08% |
| 2024-06-21 | 21.40 | 21.40 | 19.91 | 20.05 | 20.05 | qfq | 7,249,262 | 149,273,278 | -7.94% |
| 2024-06-20 | 21.00 | 22.25 | 20.68 | 21.78 | 21.78 | qfq | 8,774,119 | 189,837,047 | 1.40% |
| 2024-06-19 | 22.40 | 22.40 | 21.37 | 21.48 | 21.48 | qfq | 10,008,596 | 218,473,331 | -5.50% |
| 2024-06-18 | 22.23 | 23.11 | 21.54 | 22.73 | 22.73 | qfq | 13,129,661 | 293,157,032 | 2.48% |
| 2024-06-17 | 21.15 | 22.33 | 21.05 | 22.18 | 22.18 | qfq | 11,163,843 | 244,498,014 | 2.64% |
| 2024-06-14 | 21.10 | 21.90 | 21.10 | 21.61 | 21.61 | qfq | 10,909,389 | 235,030,400 | -3.83% |
| 2024-06-13 | 22.56 | 23.17 | 21.50 | 22.47 | 22.47 | qfq | 19,653,198 | 439,546,841 | 3.03% |
| 2024-06-12 | 21.30 | 22.49 | 21.07 | 21.81 | 21.81 | qfq | 16,475,320 | 357,240,905 | -1.00% |
| 2024-06-11 | 21.00 | 22.39 | 20.03 | 22.03 | 22.03 | qfq | 19,706,021 | 416,932,271 | 0.59% |
| 2024-06-07 | 26.69 | 27.21 | 21.40 | 21.90 | 21.90 | qfq | 27,032,013 | 658,296,361 | -14.72% |
| 2024-06-06 | 22.99 | 25.68 | 22.44 | 25.68 | 25.68 | qfq | 21,492,725 | 538,523,017 | 20.00% |
| 2024-06-05 | 17.55 | 21.40 | 17.55 | 21.40 | 21.40 | qfq | 10,477,808 | 220,039,649 | 20.02% |
| 2024-06-04 | 18.70 | 18.70 | 17.52 | 17.83 | 17.83 | qfq | 1,677,100 | 30,031,248 | -4.91% |
| 2024-06-03 | 19.31 | 19.45 | 18.63 | 18.75 | 18.75 | qfq | 1,584,635 | 30,093,178 | -2.75% |
| 2024-05-31 | 19.04 | 19.45 | 18.98 | 19.28 | 19.28 | qfq | 1,463,586 | 28,150,342 | 1.21% |
| 2024-05-30 | 18.61 | 19.19 | 18.38 | 19.05 | 19.02 | qfq | 1,535,718 | 28,947,660 | 1.55% |
| 2024-05-29 | 18.69 | 19.17 | 18.53 | 18.76 | 18.73 | qfq | 1,964,529 | 37,010,698 | -1.73% |
| 2024-05-28 | 18.46 | 20.12 | 18.00 | 19.09 | 19.06 | qfq | 3,352,574 | 64,489,101 | 3.86% |
| 2024-05-27 | 18.09 | 18.39 | 17.66 | 18.38 | 18.35 | qfq | 797,476 | 14,322,823 | 1.55% |
| 2024-05-24 | 18.40 | 18.69 | 18.02 | 18.10 | 18.07 | qfq | 669,120 | 12,246,159 | -2.22% |
| 2024-05-23 | 18.95 | 18.95 | 18.45 | 18.51 | 18.48 | qfq | 677,814 | 12,598,265 | -1.44% |
| 2024-05-22 | 18.62 | 18.78 | 18.41 | 18.78 | 18.75 | qfq | 611,014 | 11,379,545 | 1.40% |
| 2024-05-21 | 19.21 | 19.21 | 18.45 | 18.52 | 18.49 | qfq | 742,439 | 13,821,636 | -2.01% |
| 2024-05-20 | 18.86 | 19.18 | 18.75 | 18.90 | 18.87 | qfq | 759,106 | 14,370,958 | 0.21% |
| 2024-05-17 | 18.55 | 18.87 | 18.30 | 18.86 | 18.83 | qfq | 852,462 | 15,882,651 | 2.00% |
| 2024-05-16 | 18.49 | 18.75 | 18.40 | 18.49 | 18.46 | qfq | 833,802 | 15,473,467 | 1.04% |
| 2024-05-15 | 18.56 | 18.83 | 18.30 | 18.30 | 18.27 | qfq | 627,340 | 11,627,030 | -1.03% |
| 2024-05-14 | 18.55 | 18.95 | 18.42 | 18.49 | 18.46 | qfq | 821,643 | 15,316,549 | -0.27% |
| 2024-05-13 | 19.09 | 19.29 | 18.45 | 18.54 | 18.51 | qfq | 1,663,216 | 31,259,994 | -3.84% |
| 2024-05-10 | 19.81 | 21.58 | 19.26 | 19.28 | 19.25 | qfq | 2,681,883 | 53,939,465 | -2.03% |
| 2024-05-09 | 19.45 | 19.80 | 19.45 | 19.68 | 19.65 | qfq | 569,524 | 11,211,228 | 1.23% |
| 2024-05-08 | 19.78 | 19.78 | 19.41 | 19.44 | 19.41 | qfq | 667,760 | 13,046,871 | -1.42% |
| 2024-05-07 | 19.86 | 19.96 | 19.57 | 19.72 | 19.69 | qfq | 667,912 | 13,162,835 | -0.15% |
| 2024-05-06 | 19.86 | 20.24 | 19.66 | 19.75 | 19.72 | qfq | 821,584 | 16,274,826 | 0.46% |
| 2024-04-30 | 19.75 | 20.07 | 19.46 | 19.66 | 19.63 | qfq | 1,141,706 | 22,486,365 | 1.03% |
| 2024-04-29 | 18.93 | 19.49 | 18.83 | 19.46 | 19.43 | qfq | 863,130 | 16,654,429 | 3.62% |
| 2024-04-26 | 18.58 | 18.89 | 18.40 | 18.78 | 18.75 | qfq | 916,918 | 17,142,115 | 2.07% |
| 2024-04-25 | 18.47 | 18.56 | 18.23 | 18.40 | 18.37 | qfq | 583,300 | 10,755,487 | -0.27% |
| 2024-04-24 | 18.53 | 18.54 | 18.21 | 18.45 | 18.42 | qfq | 637,548 | 11,732,188 | 1.10% |
| 2024-04-23 | 17.74 | 18.28 | 17.74 | 18.25 | 18.22 | qfq | 839,803 | 15,172,768 | 2.87% |
| 2024-04-22 | 17.56 | 17.97 | 17.03 | 17.74 | 17.71 | qfq | 926,858 | 16,303,097 | 0.28% |
| 2024-04-19 | 18.00 | 18.00 | 17.50 | 17.69 | 17.66 | qfq | 898,076 | 15,908,652 | -1.34% |
| 2024-04-18 | 17.86 | 18.20 | 17.42 | 17.93 | 17.90 | qfq | 1,183,071 | 21,160,019 | 1.07% |
| 2024-04-17 | 16.90 | 17.76 | 16.79 | 17.74 | 17.71 | qfq | 1,285,218 | 22,373,877 | 6.87% |
| 2024-04-16 | 17.86 | 17.86 | 16.19 | 16.60 | 16.57 | qfq | 1,873,814 | 31,098,113 | -7.47% |
| 2024-04-15 | 18.99 | 18.99 | 17.58 | 17.94 | 17.91 | qfq | 1,451,315 | 26,299,206 | -4.37% |
| 2024-04-12 | 19.15 | 19.45 | 18.76 | 18.76 | 18.73 | qfq | 818,826 | 15,592,855 | -1.73% |
| 2024-04-11 | 19.08 | 19.40 | 18.92 | 19.09 | 19.06 | qfq | 853,610 | 16,370,505 | -0.47% |
| 2024-04-10 | 19.50 | 19.72 | 18.93 | 19.18 | 19.15 | qfq | 1,087,024 | 20,966,357 | -2.79% |
| 2024-04-09 | 19.06 | 19.82 | 18.91 | 19.73 | 19.70 | qfq | 1,300,769 | 25,309,827 | 3.84% |
| 2024-04-08 | 19.60 | 19.62 | 18.91 | 19.00 | 18.97 | qfq | 1,124,740 | 21,511,147 | -3.21% |
| 2024-04-03 | 19.95 | 19.95 | 19.20 | 19.63 | 19.60 | qfq | 1,368,102 | 26,686,257 | -1.60% |
| 2024-04-02 | 20.21 | 20.39 | 19.84 | 19.95 | 19.92 | qfq | 1,138,755 | 22,862,593 | -1.68% |
| 2024-04-01 | 19.98 | 20.35 | 19.98 | 20.29 | 20.26 | qfq | 1,240,360 | 25,046,026 | 1.20% |
| 2024-03-29 | 20.08 | 20.24 | 19.75 | 20.05 | 20.02 | qfq | 966,070 | 19,272,601 | -0.15% |
| 2024-03-28 | 19.47 | 20.38 | 19.29 | 20.08 | 20.05 | qfq | 1,494,670 | 29,797,353 | 3.03% |
| 2024-03-27 | 20.25 | 20.40 | 19.41 | 19.49 | 19.46 | qfq | 1,371,892 | 27,048,885 | -2.94% |
| 2024-03-26 | 20.42 | 20.66 | 19.78 | 20.08 | 20.05 | qfq | 1,559,423 | 31,525,036 | -1.33% |
| 2024-03-25 | 21.00 | 21.09 | 20.26 | 20.35 | 20.32 | qfq | 1,927,120 | 39,805,238 | -4.05% |
| 2024-03-22 | 21.45 | 21.83 | 21.06 | 21.21 | 21.18 | qfq | 2,102,100 | 45,056,302 | -1.16% |
| 2024-03-21 | 21.58 | 21.85 | 20.97 | 21.46 | 21.43 | qfq | 1,996,867 | 42,735,660 | -0.79% |
| 2024-03-20 | 21.61 | 21.83 | 21.39 | 21.63 | 21.60 | qfq | 1,474,819 | 31,806,718 | -0.14% |
| 2024-03-19 | 21.61 | 21.90 | 21.39 | 21.66 | 21.63 | qfq | 2,151,503 | 46,545,678 | -0.64% |
| 2024-03-18 | 20.92 | 22.73 | 20.67 | 21.80 | 21.77 | qfq | 3,168,257 | 68,985,250 | 4.06% |
| 2024-03-15 | 20.94 | 20.97 | 20.54 | 20.95 | 20.92 | qfq | 1,304,056 | 27,090,447 | 2.00% |
| 2024-03-14 | 20.85 | 21.01 | 20.44 | 20.54 | 20.51 | qfq | 1,370,822 | 28,353,312 | -1.53% |
| 2024-03-13 | 20.98 | 21.13 | 20.79 | 20.86 | 20.83 | qfq | 1,255,890 | 26,287,075 | -0.43% |
| 2024-03-12 | 20.69 | 21.14 | 20.63 | 20.95 | 20.92 | qfq | 1,459,446 | 30,433,608 | 1.21% |
| 2024-03-11 | 20.32 | 20.70 | 20.10 | 20.70 | 20.67 | qfq | 1,044,348 | 21,345,938 | 1.87% |
| 2024-03-08 | 19.95 | 20.35 | 19.88 | 20.32 | 20.29 | qfq | 759,303 | 15,325,277 | 1.75% |
| 2024-03-07 | 20.32 | 20.70 | 19.96 | 19.97 | 19.94 | qfq | 1,219,798 | 24,696,618 | -1.72% |
| 2024-03-06 | 20.42 | 20.67 | 20.00 | 20.32 | 20.29 | qfq | 1,105,844 | 22,462,780 | -0.54% |
| 2024-03-05 | 20.89 | 20.99 | 20.26 | 20.43 | 20.40 | qfq | 1,270,868 | 26,197,605 | -2.20% |
| 2024-03-04 | 21.03 | 21.19 | 20.35 | 20.89 | 20.86 | qfq | 1,509,846 | 31,411,987 | -0.81% |
| 2024-03-01 | 21.00 | 21.77 | 20.78 | 21.06 | 21.03 | qfq | 2,449,240 | 51,825,264 | 1.84% |
| 2024-02-29 | 19.18 | 20.69 | 19.00 | 20.68 | 20.65 | qfq | 2,040,403 | 41,086,291 | 6.65% |
| 2024-02-28 | 21.25 | 21.43 | 19.38 | 19.39 | 19.36 | qfq | 3,215,643 | 65,764,440 | -8.41% |
| 2024-02-27 | 20.51 | 21.18 | 20.36 | 21.17 | 21.14 | qfq | 1,678,921 | 35,034,473 | 3.27% |
| 2024-02-26 | 20.40 | 20.92 | 20.24 | 20.50 | 20.47 | qfq | 1,718,228 | 35,290,424 | 0.54% |
| 2024-02-23 | 20.09 | 20.42 | 19.91 | 20.39 | 20.36 | qfq | 2,018,308 | 40,684,368 | 1.65% |
| 2024-02-22 | 19.56 | 20.15 | 19.56 | 20.06 | 20.03 | qfq | 1,287,787 | 25,680,582 | 1.88% |
| 2024-02-21 | 19.38 | 20.20 | 19.25 | 19.69 | 19.66 | qfq | 1,447,253 | 28,700,824 | 0.51% |
| 2024-02-20 | 19.59 | 19.71 | 19.12 | 19.59 | 19.56 | qfq | 851,014 | 16,565,009 | 0.00% |
| 2024-02-19 | 19.15 | 19.99 | 19.15 | 19.59 | 19.56 | qfq | 1,362,472 | 26,759,984 | 3.05% |
| 2024-02-08 | 17.26 | 19.39 | 17.08 | 19.01 | 18.98 | qfq | 2,547,347 | 46,412,967 | 10.46% |
| 2024-02-07 | 18.06 | 18.38 | 17.19 | 17.21 | 17.18 | qfq | 1,694,299 | 30,144,761 | -5.07% |
| 2024-02-06 | 17.85 | 18.87 | 16.95 | 18.13 | 18.10 | qfq | 2,217,731 | 39,485,021 | 2.26% |
| 2024-02-05 | 18.79 | 18.80 | 15.77 | 17.73 | 17.70 | qfq | 3,766,355 | 65,434,921 | -6.09% |
| 2024-02-02 | 18.81 | 19.12 | 17.00 | 18.88 | 18.85 | qfq | 2,315,692 | 42,233,235 | -0.42% |
| 2024-02-01 | 18.76 | 19.25 | 18.20 | 18.96 | 18.93 | qfq | 1,673,530 | 31,223,416 | -2.27% |
| 2024-01-31 | 20.03 | 20.03 | 18.51 | 19.40 | 19.37 | qfq | 2,420,361 | 45,927,841 | -3.00% |
| 2024-01-30 | 21.10 | 21.10 | 19.62 | 20.00 | 19.97 | qfq | 2,299,979 | 46,424,879 | -4.49% |
| 2024-01-29 | 20.79 | 21.28 | 20.36 | 20.94 | 20.91 | qfq | 2,125,540 | 44,196,155 | 1.65% |
| 2024-01-26 | 20.92 | 21.24 | 20.58 | 20.60 | 20.57 | qfq | 1,356,836 | 28,291,835 | -1.67% |
| 2024-01-25 | 20.56 | 21.15 | 20.00 | 20.95 | 20.92 | qfq | 1,971,046 | 40,811,739 | 3.10% |
| 2024-01-24 | 19.38 | 20.59 | 19.33 | 20.32 | 20.29 | qfq | 2,685,056 | 53,584,666 | 5.45% |
| 2024-01-23 | 19.56 | 19.64 | 18.80 | 19.27 | 19.24 | qfq | 1,963,841 | 37,628,931 | -2.77% |
| 2024-01-22 | 20.94 | 21.05 | 19.10 | 19.82 | 19.79 | qfq | 2,560,440 | 51,005,820 | -5.98% |
| 2024-01-19 | 21.28 | 21.55 | 20.88 | 21.08 | 21.05 | qfq | 1,126,539 | 23,870,217 | -1.13% |
| 2024-01-18 | 21.36 | 21.42 | 20.30 | 21.32 | 21.29 | qfq | 1,553,451 | 32,307,890 | -0.19% |
| 2024-01-17 | 22.25 | 22.36 | 21.31 | 21.36 | 21.33 | qfq | 1,189,121 | 25,807,134 | -4.13% |
| 2024-01-16 | 22.52 | 22.66 | 21.96 | 22.28 | 22.24 | qfq | 1,040,572 | 23,092,959 | -1.15% |
| 2024-01-15 | 22.76 | 22.97 | 22.30 | 22.54 | 22.50 | qfq | 892,689 | 20,215,870 | -0.57% |
| 2024-01-12 | 22.77 | 23.07 | 22.53 | 22.67 | 22.63 | qfq | 767,954 | 17,508,613 | -1.09% |
| 2024-01-11 | 22.50 | 23.00 | 22.28 | 22.92 | 22.88 | qfq | 1,023,954 | 23,256,396 | 2.46% |
| 2024-01-10 | 22.75 | 22.80 | 22.05 | 22.37 | 22.33 | qfq | 1,061,066 | 23,732,933 | -1.45% |
| 2024-01-09 | 22.53 | 23.17 | 22.53 | 22.70 | 22.66 | qfq | 1,065,150 | 24,380,512 | 0.75% |
| 2024-01-08 | 23.22 | 23.25 | 22.51 | 22.53 | 22.49 | qfq | 1,169,285 | 26,679,232 | -3.10% |
| 2024-01-05 | 23.95 | 24.27 | 23.16 | 23.25 | 23.21 | qfq | 1,152,610 | 27,251,184 | -2.80% |
| 2024-01-04 | 24.40 | 24.42 | 23.83 | 23.92 | 23.88 | qfq | 800,124 | 19,206,535 | -0.99% |
| 2024-01-03 | 24.48 | 24.60 | 23.86 | 24.16 | 24.12 | qfq | 1,466,540 | 35,443,116 | -0.70% |
| 2024-01-02 | 24.62 | 24.62 | 24.17 | 24.33 | 24.29 | qfq | 1,403,134 | 34,210,675 | -0.82% |
| 2023-12-29 | 24.02 | 24.60 | 23.90 | 24.53 | 24.49 | qfq | 1,953,319 | 47,659,491 | 2.00% |
| 2023-12-28 | 23.51 | 24.29 | 23.05 | 24.05 | 24.01 | qfq | 2,885,629 | 68,450,710 | 1.61% |
| 2023-12-27 | 22.88 | 24.14 | 22.49 | 23.67 | 23.63 | qfq | 3,494,590 | 80,754,029 | 3.05% |
| 2023-12-26 | 23.70 | 23.80 | 22.88 | 22.97 | 22.93 | qfq | 1,273,490 | 29,439,319 | -3.32% |
| 2023-12-25 | 23.47 | 23.95 | 23.42 | 23.76 | 23.72 | qfq | 1,267,430 | 30,048,834 | 1.32% |
| 2023-12-22 | 23.64 | 23.88 | 23.33 | 23.45 | 23.41 | qfq | 1,645,079 | 38,833,510 | -0.80% |
| 2023-12-21 | 23.59 | 23.70 | 22.91 | 23.64 | 23.60 | qfq | 2,113,179 | 49,362,964 | 0.68% |
| 2023-12-20 | 24.00 | 24.13 | 23.45 | 23.48 | 23.44 | qfq | 1,978,830 | 46,976,890 | -2.69% |
| 2023-12-19 | 24.88 | 24.88 | 23.77 | 24.13 | 24.09 | qfq | 3,076,588 | 74,353,788 | -2.98% |
| 2023-12-18 | 25.70 | 25.70 | 24.73 | 24.87 | 24.83 | qfq | 2,313,222 | 57,946,251 | -3.49% |
| 2023-12-15 | 25.66 | 26.03 | 25.31 | 25.77 | 25.73 | qfq | 1,747,927 | 44,893,301 | 0.43% |
| 2023-12-14 | 26.35 | 26.60 | 25.66 | 25.66 | 25.62 | qfq | 2,333,963 | 60,776,462 | -2.62% |
| 2023-12-13 | 26.89 | 26.89 | 26.27 | 26.35 | 26.31 | qfq | 2,081,519 | 55,026,991 | -2.26% |
| 2023-12-12 | 26.35 | 27.10 | 26.32 | 26.96 | 26.92 | qfq | 3,413,435 | 91,446,541 | 1.81% |
| 2023-12-11 | 26.67 | 26.67 | 25.90 | 26.48 | 26.44 | qfq | 2,730,307 | 71,827,217 | -0.86% |
| 2023-12-08 | 26.20 | 26.73 | 26.10 | 26.71 | 26.67 | qfq | 3,415,893 | 90,404,833 | 1.95% |
| 2023-12-07 | 26.59 | 26.77 | 26.09 | 26.20 | 26.16 | qfq | 2,932,879 | 77,392,935 | -2.24% |
| 2023-12-06 | 26.12 | 26.80 | 26.02 | 26.80 | 26.76 | qfq | 3,597,051 | 95,269,506 | 0.83% |
| 2023-12-05 | 27.39 | 27.48 | 26.53 | 26.58 | 26.54 | qfq | 5,048,916 | 135,805,935 | -4.04% |
| 2023-12-04 | 27.38 | 28.08 | 27.02 | 27.70 | 27.66 | qfq | 7,020,182 | 192,789,836 | -0.04% |
| 2023-12-01 | 27.87 | 28.74 | 27.12 | 27.71 | 27.67 | qfq | 9,881,710 | 274,658,300 | -1.07% |
| 2023-11-30 | 29.21 | 29.70 | 27.97 | 28.01 | 27.97 | qfq | 12,760,812 | 366,560,462 | -8.70% |
| 2023-11-29 | 25.69 | 30.68 | 25.25 | 30.68 | 30.63 | qfq | 6,612,116 | 195,840,101 | 19.98% |
| 2023-11-28 | 25.21 | 25.75 | 25.06 | 25.57 | 25.53 | qfq | 1,074,147 | 27,354,399 | 1.43% |
| 2023-11-27 | 24.97 | 25.41 | 24.85 | 25.21 | 25.17 | qfq | 852,410 | 21,449,608 | 0.96% |
| 2023-11-24 | 25.37 | 25.57 | 24.80 | 24.97 | 24.93 | qfq | 818,144 | 20,503,679 | -2.12% |
| 2023-11-23 | 25.32 | 25.63 | 25.00 | 25.51 | 25.47 | qfq | 825,197 | 20,914,030 | 1.27% |
| 2023-11-22 | 25.51 | 25.79 | 25.17 | 25.19 | 25.15 | qfq | 1,086,399 | 27,594,012 | -1.98% |
| 2023-11-21 | 26.59 | 26.59 | 25.59 | 25.70 | 25.66 | qfq | 1,478,823 | 38,323,247 | -2.61% |
| 2023-11-20 | 26.11 | 26.44 | 25.88 | 26.39 | 26.35 | qfq | 1,230,674 | 32,269,773 | 1.11% |
| 2023-11-17 | 26.69 | 26.69 | 26.04 | 26.10 | 26.06 | qfq | 1,352,010 | 35,563,907 | -1.55% |
| 2023-11-16 | 26.79 | 26.86 | 26.40 | 26.51 | 26.47 | qfq | 849,608 | 22,607,998 | -0.49% |
| 2023-11-15 | 26.97 | 27.15 | 26.60 | 26.64 | 26.60 | qfq | 1,094,042 | 29,327,987 | -0.41% |
| 2023-11-14 | 26.26 | 26.75 | 26.11 | 26.75 | 26.71 | qfq | 1,650,666 | 43,823,388 | 1.90% |
| 2023-11-13 | 26.43 | 26.48 | 25.75 | 26.25 | 26.21 | qfq | 1,168,540 | 30,584,110 | 0.73% |
| 2023-11-10 | 26.17 | 26.44 | 25.85 | 26.06 | 26.02 | qfq | 916,384 | 23,902,756 | -0.42% |
| 2023-11-09 | 26.45 | 26.72 | 26.03 | 26.17 | 26.13 | qfq | 852,882 | 22,422,386 | -0.91% |
| 2023-11-08 | 26.56 | 26.65 | 26.14 | 26.41 | 26.37 | qfq | 828,323 | 21,863,736 | -0.56% |
| 2023-11-07 | 26.35 | 26.59 | 26.21 | 26.56 | 26.52 | qfq | 748,836 | 19,796,240 | 0.38% |
| 2023-11-06 | 25.92 | 26.62 | 25.92 | 26.46 | 26.42 | qfq | 847,724 | 22,341,514 | 2.16% |
| 2023-11-03 | 25.25 | 25.99 | 25.16 | 25.90 | 25.86 | qfq | 799,690 | 20,569,676 | 3.02% |
| 2023-11-02 | 25.69 | 25.92 | 25.13 | 25.14 | 25.10 | qfq | 725,606 | 18,486,785 | -1.91% |
| 2023-11-01 | 25.85 | 25.90 | 25.55 | 25.63 | 25.59 | qfq | 737,540 | 18,954,911 | -0.47% |
| 2023-10-31 | 25.50 | 25.90 | 25.40 | 25.75 | 25.71 | qfq | 1,020,090 | 26,115,494 | 0.78% |
| 2023-10-30 | 24.01 | 25.80 | 23.92 | 25.55 | 25.51 | qfq | 1,730,818 | 43,452,599 | 5.49% |
| 2023-10-27 | 23.64 | 24.39 | 23.24 | 24.22 | 24.18 | qfq | 1,114,663 | 26,542,219 | 2.58% |
| 2023-10-26 | 23.07 | 23.68 | 22.86 | 23.61 | 23.57 | qfq | 1,404,237 | 32,599,863 | -0.76% |
| 2023-10-25 | 24.25 | 24.48 | 23.06 | 23.79 | 23.75 | qfq | 1,918,386 | 45,283,616 | -2.46% |
| 2023-10-24 | 23.95 | 24.49 | 23.27 | 24.39 | 24.35 | qfq | 1,174,589 | 28,173,037 | 1.84% |
| 2023-10-23 | 24.61 | 25.25 | 23.70 | 23.95 | 23.91 | qfq | 830,720 | 20,081,610 | -3.58% |
| 2023-10-20 | 25.40 | 25.87 | 24.81 | 24.84 | 24.80 | qfq | 841,874 | 21,235,205 | -2.24% |
| 2023-10-19 | 25.23 | 26.09 | 25.19 | 25.41 | 25.37 | qfq | 1,251,174 | 32,206,169 | 0.32% |
| 2023-10-18 | 26.22 | 26.24 | 25.30 | 25.33 | 25.29 | qfq | 1,144,715 | 29,238,058 | -3.72% |
| 2023-10-17 | 25.90 | 26.60 | 25.72 | 26.31 | 26.27 | qfq | 1,345,325 | 35,215,603 | 1.58% |
| 2023-10-16 | 26.18 | 26.19 | 25.57 | 25.90 | 25.86 | qfq | 876,058 | 22,580,016 | -1.37% |
| 2023-10-13 | 25.80 | 26.50 | 25.56 | 26.26 | 26.22 | qfq | 1,073,560 | 28,108,804 | 1.59% |
| 2023-10-12 | 26.01 | 26.19 | 25.60 | 25.85 | 25.81 | qfq | 837,191 | 21,647,709 | -0.39% |
| 2023-10-11 | 26.04 | 26.22 | 25.51 | 25.95 | 25.91 | qfq | 1,189,099 | 30,801,306 | -0.04% |
| 2023-10-10 | 25.80 | 26.28 | 25.55 | 25.96 | 25.92 | qfq | 1,276,973 | 33,036,433 | 1.45% |
| 2023-10-09 | 25.50 | 25.92 | 25.21 | 25.59 | 25.55 | qfq | 807,956 | 20,648,638 | -0.16% |
| 2023-09-28 | 25.09 | 25.71 | 25.01 | 25.63 | 25.59 | qfq | 892,609 | 22,672,242 | 2.73% |
| 2023-09-27 | 24.86 | 25.24 | 24.58 | 24.95 | 24.91 | qfq | 599,120 | 14,972,076 | 0.12% |
| 2023-09-26 | 24.91 | 25.10 | 24.70 | 24.92 | 24.88 | qfq | 534,160 | 13,296,896 | -0.52% |
| 2023-09-25 | 25.54 | 25.56 | 24.85 | 25.05 | 25.01 | qfq | 740,840 | 18,585,691 | -1.92% |
| 2023-09-22 | 24.60 | 25.55 | 24.41 | 25.54 | 25.50 | qfq | 901,336 | 22,615,924 | 3.82% |
| 2023-09-21 | 24.62 | 25.15 | 24.55 | 24.60 | 24.56 | qfq | 725,720 | 17,938,241 | -0.57% |
| 2023-09-20 | 25.07 | 25.28 | 24.66 | 24.74 | 24.70 | qfq | 811,355 | 20,214,672 | -1.32% |
| 2023-09-19 | 25.25 | 25.70 | 24.77 | 25.07 | 25.03 | qfq | 1,095,978 | 27,390,295 | -2.53% |
| 2023-09-18 | 25.52 | 25.88 | 25.12 | 25.72 | 25.68 | qfq | 863,290 | 22,074,057 | 0.00% |
| 2023-09-15 | 25.61 | 26.01 | 25.18 | 25.72 | 25.68 | qfq | 879,853 | 22,519,596 | 1.34% |
| 2023-09-14 | 25.90 | 25.96 | 25.20 | 25.38 | 25.34 | qfq | 578,830 | 14,720,109 | -1.48% |
| 2023-09-13 | 26.28 | 26.67 | 25.50 | 25.76 | 25.72 | qfq | 734,956 | 18,999,928 | -2.09% |
| 2023-09-12 | 26.03 | 26.43 | 25.87 | 26.31 | 26.27 | qfq | 926,433 | 24,275,158 | 0.65% |
| 2023-09-11 | 26.22 | 26.60 | 26.00 | 26.14 | 26.10 | qfq | 749,186 | 19,617,001 | -0.61% |
| 2023-09-08 | 26.04 | 26.42 | 25.96 | 26.30 | 26.26 | qfq | 829,039 | 21,719,984 | 1.54% |
| 2023-09-07 | 26.47 | 26.77 | 25.86 | 25.90 | 25.86 | qfq | 1,296,024 | 33,945,992 | -1.89% |
| 2023-09-06 | 25.59 | 26.44 | 25.51 | 26.40 | 26.36 | qfq | 1,225,001 | 32,006,280 | 2.96% |
| 2023-09-05 | 25.44 | 25.98 | 25.44 | 25.64 | 25.60 | qfq | 837,880 | 21,544,709 | 0.79% |
| 2023-09-04 | 25.39 | 25.58 | 24.95 | 25.44 | 25.40 | qfq | 950,166 | 23,992,107 | 0.59% |
| 2023-09-01 | 25.80 | 26.40 | 25.20 | 25.29 | 25.25 | qfq | 1,144,701 | 29,382,018 | -0.43% |
| 2023-08-31 | 25.34 | 25.75 | 25.15 | 25.40 | 25.36 | qfq | 1,211,001 | 30,822,277 | 0.20% |
| 2023-08-30 | 24.65 | 25.47 | 24.60 | 25.35 | 25.31 | qfq | 1,617,360 | 40,684,932 | 3.85% |
| 2023-08-29 | 23.18 | 24.53 | 23.15 | 24.41 | 24.37 | qfq | 1,685,758 | 40,599,152 | 5.31% |
| 2023-08-28 | 24.76 | 24.79 | 23.14 | 23.18 | 23.14 | qfq | 1,563,595 | 37,292,143 | 0.56% |
| 2023-08-25 | 24.00 | 24.03 | 22.83 | 23.05 | 23.01 | qfq | 1,463,407 | 34,218,264 | -4.44% |
| 2023-08-24 | 24.14 | 24.55 | 23.88 | 24.12 | 24.08 | qfq | 779,781 | 18,843,689 | -0.08% |
| 2023-08-23 | 24.84 | 24.84 | 24.14 | 24.14 | 24.10 | qfq | 604,480 | 14,698,223 | -2.39% |
| 2023-08-22 | 24.83 | 25.28 | 24.19 | 24.73 | 24.69 | qfq | 1,110,257 | 27,351,795 | -0.88% |
| 2023-08-21 | 25.31 | 25.60 | 24.87 | 24.95 | 24.91 | qfq | 589,460 | 14,861,881 | -1.46% |
| 2023-08-18 | 25.74 | 26.13 | 25.32 | 25.32 | 25.28 | qfq | 626,110 | 16,118,136 | -1.75% |
| 2023-08-17 | 25.19 | 26.00 | 24.84 | 25.77 | 25.73 | qfq | 1,425,660 | 36,244,674 | 2.30% |
| 2023-08-16 | 25.52 | 25.72 | 25.19 | 25.19 | 25.15 | qfq | 559,066 | 14,192,223 | -1.29% |
| 2023-08-15 | 25.82 | 26.12 | 25.40 | 25.52 | 25.48 | qfq | 643,294 | 16,510,525 | -0.70% |
| 2023-08-14 | 25.76 | 25.84 | 25.30 | 25.70 | 25.66 | qfq | 733,842 | 18,743,217 | 0.39% |
| 2023-08-11 | 26.37 | 26.48 | 25.60 | 25.60 | 25.56 | qfq | 753,512 | 19,553,821 | -2.33% |
| 2023-08-10 | 26.24 | 26.65 | 26.00 | 26.21 | 26.17 | qfq | 552,424 | 14,546,407 | 0.15% |
| 2023-08-09 | 26.89 | 26.89 | 26.10 | 26.17 | 26.13 | qfq | 919,494 | 24,243,214 | -2.68% |
| 2023-08-08 | 26.96 | 27.05 | 26.64 | 26.89 | 26.85 | qfq | 667,400 | 17,913,457 | 0.04% |
| 2023-08-07 | 27.09 | 27.35 | 26.73 | 26.88 | 26.84 | qfq | 669,957 | 18,026,669 | -0.99% |
| 2023-08-04 | 26.74 | 27.25 | 26.72 | 27.15 | 27.11 | qfq | 1,098,174 | 29,721,382 | 1.88% |
| 2023-08-03 | 27.48 | 27.48 | 26.48 | 26.65 | 26.61 | qfq | 1,399,996 | 37,554,627 | -3.02% |
| 2023-08-02 | 27.37 | 27.48 | 27.07 | 27.48 | 27.44 | qfq | 669,082 | 18,323,931 | 0.73% |
| 2023-08-01 | 27.68 | 27.78 | 27.12 | 27.28 | 27.24 | qfq | 857,030 | 23,435,539 | -1.09% |
| 2023-07-31 | 27.47 | 27.83 | 27.29 | 27.58 | 27.54 | qfq | 1,077,864 | 29,679,311 | 0.40% |
| 2023-07-28 | 28.15 | 28.15 | 27.43 | 27.47 | 27.43 | qfq | 726,470 | 20,097,615 | -1.89% |
| 2023-07-27 | 28.32 | 28.50 | 27.98 | 28.00 | 27.96 | qfq | 597,628 | 16,800,090 | -0.81% |
| 2023-07-26 | 28.83 | 28.83 | 28.04 | 28.23 | 28.19 | qfq | 604,352 | 17,077,118 | -1.50% |
| 2023-07-25 | 28.85 | 29.12 | 28.39 | 28.66 | 28.61 | qfq | 756,269 | 21,647,691 | 0.70% |
| 2023-07-24 | 28.73 | 28.99 | 28.03 | 28.46 | 28.42 | qfq | 742,204 | 21,208,387 | -0.80% |
| 2023-07-21 | 29.28 | 29.35 | 28.60 | 28.69 | 28.64 | qfq | 731,907 | 21,087,412 | -1.31% |
| 2023-07-20 | 29.74 | 29.87 | 29.02 | 29.07 | 29.02 | qfq | 889,475 | 26,149,079 | -2.19% |
| 2023-07-19 | 29.99 | 30.25 | 29.66 | 29.72 | 29.67 | qfq | 709,642 | 21,225,016 | -1.13% |
| 2023-07-18 | 29.99 | 30.47 | 29.87 | 30.06 | 30.01 | qfq | 722,737 | 21,785,704 | 0.23% |