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
创业黑马300688.SZ
最近收盘价20.902026-07-17
最近交易日2026-07-17
成交量（股）15,319,755
成交额（元）340,601,204
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 25.80 | 26.13 | 20.90 | 20.90 | 20.90 | qfq | 15,319,755 | 340,601,204 | -20.02% |
| 2026-07-16 | 25.90 | 27.00 | 25.61 | 26.13 | 26.13 | qfq | 4,498,399 | 118,681,732 | 0.69% |
| 2026-07-15 | 25.60 | 26.89 | 25.59 | 25.95 | 25.95 | qfq | 4,499,000 | 117,981,182 | 0.43% |
| 2026-07-14 | 25.19 | 25.85 | 24.24 | 25.84 | 25.84 | qfq | 4,542,800 | 114,238,635 | 2.91% |
| 2026-07-13 | 26.04 | 26.37 | 24.86 | 25.11 | 25.11 | qfq | 4,818,050 | 122,492,534 | -4.38% |
| 2026-07-10 | 26.05 | 27.50 | 25.36 | 26.26 | 26.26 | qfq | 6,533,100 | 173,008,354 | 0.08% |
| 2026-07-09 | 25.25 | 26.52 | 24.61 | 26.24 | 26.24 | qfq | 6,712,418 | 173,315,982 | 4.75% |
| 2026-07-08 | 25.35 | 25.69 | 24.95 | 25.05 | 25.05 | qfq | 4,157,300 | 104,857,532 | -0.71% |
| 2026-07-07 | 24.98 | 26.47 | 24.95 | 25.23 | 25.23 | qfq | 5,947,954 | 153,588,269 | -0.04% |
| 2026-07-06 | 26.60 | 27.11 | 25.18 | 25.24 | 25.24 | qfq | 5,978,550 | 155,773,477 | -5.08% |
| 2026-07-03 | 26.30 | 26.88 | 26.18 | 26.59 | 26.59 | qfq | 5,037,600 | 133,508,615 | 1.06% |
| 2026-07-02 | 27.11 | 27.69 | 26.24 | 26.31 | 26.31 | qfq | 6,800,638 | 183,223,173 | -4.08% |
| 2026-07-01 | 28.28 | 28.40 | 27.10 | 27.43 | 27.43 | qfq | 9,229,291 | 255,719,189 | 1.22% |
| 2026-06-30 | 27.79 | 28.35 | 26.58 | 27.10 | 27.10 | qfq | 6,951,000 | 188,511,630 | -1.42% |
| 2026-06-29 | 27.22 | 27.90 | 26.16 | 27.49 | 27.49 | qfq | 6,625,350 | 179,657,823 | 0.51% |
| 2026-06-26 | 26.80 | 27.96 | 26.13 | 27.35 | 27.35 | qfq | 6,256,200 | 170,298,239 | 1.07% |
| 2026-06-25 | 28.83 | 29.94 | 27.02 | 27.06 | 27.06 | qfq | 6,450,800 | 179,137,756 | -5.45% |
| 2026-06-24 | 28.30 | 29.00 | 27.60 | 28.62 | 28.62 | qfq | 5,982,450 | 169,772,804 | 1.13% |
| 2026-06-23 | 28.79 | 28.83 | 27.76 | 28.30 | 28.30 | qfq | 5,316,220 | 150,472,566 | -2.41% |
| 2026-06-22 | 29.93 | 29.97 | 28.71 | 29.00 | 29.00 | qfq | 6,665,609 | 194,621,761 | -3.11% |
| 2026-06-18 | 29.80 | 30.58 | 29.60 | 29.93 | 29.93 | qfq | 5,688,479 | 171,411,133 | -0.50% |
| 2026-06-17 | 30.05 | 30.88 | 29.32 | 30.08 | 30.08 | qfq | 10,195,820 | 308,822,405 | -0.17% |
| 2026-06-16 | 28.85 | 30.61 | 28.32 | 30.13 | 30.13 | qfq | 14,123,795 | 416,908,802 | 4.80% |
| 2026-06-15 | 25.52 | 28.81 | 25.52 | 28.75 | 28.75 | qfq | 15,356,350 | 426,120,821 | 13.01% |
| 2026-06-12 | 25.91 | 27.09 | 25.28 | 25.44 | 25.44 | qfq | 5,066,250 | 131,836,018 | -0.08% |
| 2026-06-11 | 25.80 | 26.24 | 24.60 | 25.46 | 25.46 | qfq | 6,045,279 | 153,150,629 | -2.82% |
| 2026-06-10 | 26.51 | 27.16 | 26.00 | 26.20 | 26.20 | qfq | 4,190,842 | 110,871,539 | -2.53% |
| 2026-06-09 | 26.05 | 26.95 | 25.81 | 26.88 | 26.88 | qfq | 5,720,470 | 150,766,266 | 4.07% |
| 2026-06-08 | 25.31 | 26.74 | 25.18 | 25.83 | 25.83 | qfq | 6,535,300 | 169,942,357 | -0.96% |
| 2026-06-05 | 23.89 | 26.85 | 23.88 | 26.08 | 26.08 | qfq | 12,958,461 | 332,659,078 | 9.21% |
| 2026-06-04 | 24.23 | 24.23 | 23.51 | 23.88 | 23.88 | qfq | 3,446,400 | 82,146,174 | -1.49% |
| 2026-06-03 | 24.86 | 24.96 | 24.05 | 24.24 | 24.24 | qfq | 3,681,800 | 90,144,180 | -2.53% |
| 2026-06-02 | 25.73 | 25.73 | 24.58 | 24.87 | 24.87 | qfq | 4,495,950 | 111,853,896 | -3.08% |
| 2026-06-01 | 24.71 | 26.16 | 24.61 | 25.66 | 25.66 | qfq | 6,053,100 | 155,093,945 | 3.09% |
| 2026-05-29 | 25.69 | 26.39 | 24.72 | 24.89 | 24.89 | qfq | 4,557,600 | 115,020,544 | -2.89% |
| 2026-05-28 | 25.55 | 26.10 | 24.68 | 25.63 | 25.63 | qfq | 4,904,501 | 124,348,762 | -0.08% |
| 2026-05-27 | 26.25 | 26.50 | 25.48 | 25.65 | 25.65 | qfq | 4,877,711 | 126,097,845 | -1.31% |
| 2026-05-26 | 26.88 | 27.59 | 25.58 | 25.99 | 25.99 | qfq | 8,117,650 | 214,867,172 | -3.92% |
| 2026-05-25 | 25.80 | 27.37 | 25.11 | 27.05 | 27.05 | qfq | 10,523,200 | 277,708,466 | 4.32% |
| 2026-05-22 | 24.99 | 26.42 | 24.65 | 25.93 | 25.93 | qfq | 6,967,100 | 177,866,842 | 4.39% |
| 2026-05-21 | 26.29 | 26.64 | 24.80 | 24.84 | 24.84 | qfq | 6,078,510 | 155,736,512 | -4.97% |
| 2026-05-20 | 27.26 | 27.26 | 26.09 | 26.14 | 26.14 | qfq | 5,386,500 | 142,252,209 | -4.63% |
| 2026-05-19 | 26.32 | 27.57 | 26.16 | 27.41 | 27.41 | qfq | 7,091,990 | 191,621,466 | 4.22% |
| 2026-05-18 | 26.59 | 26.69 | 26.13 | 26.30 | 26.30 | qfq | 3,785,460 | 99,814,943 | -0.19% |
| 2026-05-15 | 26.80 | 27.27 | 26.13 | 26.35 | 26.35 | qfq | 4,750,000 | 126,524,861 | -0.72% |
| 2026-05-14 | 27.55 | 27.55 | 26.50 | 26.54 | 26.54 | qfq | 4,663,200 | 124,975,806 | -3.14% |
| 2026-05-13 | 27.23 | 27.47 | 26.87 | 27.40 | 27.40 | qfq | 4,321,300 | 117,874,104 | 0.62% |
| 2026-05-12 | 28.12 | 28.16 | 27.13 | 27.23 | 27.23 | qfq | 5,238,110 | 144,050,180 | -3.17% |
| 2026-05-11 | 28.56 | 30.20 | 28.06 | 28.12 | 28.12 | qfq | 10,478,587 | 301,659,189 | 0.29% |
| 2026-05-08 | 27.97 | 28.04 | 27.14 | 28.04 | 28.04 | qfq | 8,720,404 | 240,340,538 | 0.25% |
| 2026-05-07 | 26.40 | 28.15 | 26.27 | 27.97 | 27.97 | qfq | 9,926,999 | 272,065,937 | 5.95% |
| 2026-05-06 | 26.05 | 26.80 | 26.01 | 26.40 | 26.40 | qfq | 5,660,100 | 149,752,514 | 1.58% |
| 2026-04-30 | 25.85 | 26.47 | 25.37 | 25.99 | 25.99 | qfq | 7,861,000 | 204,379,682 | 0.58% |
| 2026-04-29 | 24.04 | 26.27 | 23.98 | 25.84 | 25.84 | qfq | 13,432,279 | 341,235,439 | 7.44% |
| 2026-04-28 | 24.66 | 24.79 | 23.76 | 24.05 | 24.05 | qfq | 4,370,200 | 105,448,435 | -2.47% |
| 2026-04-27 | 23.83 | 24.75 | 23.30 | 24.66 | 24.66 | qfq | 5,730,576 | 138,356,787 | 3.27% |
| 2026-04-24 | 24.20 | 24.43 | 23.20 | 23.88 | 23.88 | qfq | 6,360,100 | 150,681,304 | -2.89% |
| 2026-04-23 | 24.68 | 24.95 | 24.34 | 24.59 | 24.59 | qfq | 3,800,677 | 93,482,256 | -0.61% |
| 2026-04-22 | 24.38 | 24.87 | 24.14 | 24.74 | 24.74 | qfq | 4,199,050 | 102,852,024 | 1.10% |
| 2026-04-21 | 24.78 | 24.85 | 24.16 | 24.47 | 24.47 | qfq | 3,502,400 | 85,281,130 | -1.69% |
| 2026-04-20 | 24.80 | 25.16 | 24.63 | 24.89 | 24.89 | qfq | 3,806,510 | 94,847,249 | 0.00% |
| 2026-04-17 | 25.16 | 25.20 | 24.60 | 24.89 | 24.89 | qfq | 4,814,429 | 119,656,975 | -1.50% |
| 2026-04-16 | 24.86 | 25.34 | 24.75 | 25.27 | 25.27 | qfq | 3,521,028 | 88,443,117 | 2.14% |
| 2026-04-15 | 25.70 | 25.85 | 24.65 | 24.74 | 24.74 | qfq | 4,648,202 | 116,232,085 | -3.21% |
| 2026-04-14 | 25.45 | 25.90 | 25.13 | 25.56 | 25.56 | qfq | 5,201,700 | 132,316,710 | 1.67% |
| 2026-04-13 | 24.74 | 25.48 | 24.65 | 25.14 | 25.14 | qfq | 4,988,100 | 125,485,424 | 0.80% |
| 2026-04-10 | 24.30 | 25.30 | 24.30 | 24.94 | 24.94 | qfq | 5,765,170 | 143,614,939 | 3.02% |
| 2026-04-09 | 24.82 | 24.97 | 24.06 | 24.21 | 24.21 | qfq | 4,784,300 | 116,499,804 | -3.39% |
| 2026-04-08 | 24.02 | 25.12 | 24.02 | 25.06 | 25.06 | qfq | 6,444,950 | 159,291,073 | 6.50% |
| 2026-04-07 | 23.21 | 23.70 | 23.06 | 23.53 | 23.53 | qfq | 4,000,950 | 93,767,082 | 1.82% |
| 2026-04-03 | 24.08 | 24.08 | 23.11 | 23.11 | 23.11 | qfq | 4,012,400 | 93,741,169 | -3.22% |
| 2026-04-02 | 24.80 | 25.14 | 23.60 | 23.88 | 23.88 | qfq | 6,173,000 | 149,145,535 | -4.37% |
| 2026-04-01 | 25.10 | 25.14 | 24.68 | 24.97 | 24.97 | qfq | 3,632,950 | 90,510,306 | 2.29% |
| 2026-03-31 | 25.01 | 25.22 | 24.38 | 24.41 | 24.41 | qfq | 3,808,125 | 94,385,616 | -2.40% |
| 2026-03-30 | 24.75 | 25.10 | 24.53 | 25.01 | 25.01 | qfq | 3,138,170 | 78,006,099 | -0.79% |
| 2026-03-27 | 24.50 | 25.31 | 24.35 | 25.21 | 25.21 | qfq | 3,661,900 | 91,749,720 | 1.45% |
| 2026-03-26 | 25.73 | 25.87 | 24.60 | 24.85 | 24.85 | qfq | 7,873,200 | 196,996,003 | -3.57% |
| 2026-03-25 | 25.69 | 26.38 | 25.60 | 25.77 | 25.77 | qfq | 5,676,400 | 147,424,605 | 0.43% |
| 2026-03-24 | 25.57 | 25.68 | 24.31 | 25.66 | 25.66 | qfq | 9,253,656 | 231,095,659 | 4.39% |
| 2026-03-23 | 26.80 | 26.80 | 24.24 | 24.58 | 24.58 | qfq | 11,091,000 | 281,506,953 | -9.30% |
| 2026-03-20 | 29.39 | 30.32 | 26.89 | 27.10 | 27.10 | qfq | 10,779,150 | 302,174,488 | -6.55% |
| 2026-03-19 | 29.40 | 29.69 | 28.80 | 29.00 | 29.00 | qfq | 5,114,100 | 149,491,540 | -2.68% |
| 2026-03-18 | 29.34 | 30.33 | 29.34 | 29.80 | 29.80 | qfq | 4,485,520 | 133,778,345 | 2.05% |
| 2026-03-17 | 31.18 | 31.18 | 29.20 | 29.20 | 29.20 | qfq | 9,180,820 | 275,714,469 | -6.35% |
| 2026-03-16 | 30.50 | 31.21 | 30.11 | 31.18 | 31.18 | qfq | 7,506,930 | 230,928,961 | 2.13% |
| 2026-03-13 | 30.70 | 31.58 | 29.80 | 30.53 | 30.53 | qfq | 12,722,900 | 392,531,944 | 0.33% |
| 2026-03-12 | 29.25 | 30.55 | 29.12 | 30.43 | 30.43 | qfq | 14,478,336 | 437,723,069 | 4.93% |
| 2026-03-11 | 29.89 | 30.00 | 29.00 | 29.00 | 29.00 | qfq | 5,418,900 | 158,446,776 | -2.98% |
| 2026-03-10 | 29.60 | 30.29 | 29.46 | 29.89 | 29.89 | qfq | 7,035,005 | 210,567,756 | 0.30% |
| 2026-03-09 | 28.00 | 30.20 | 27.81 | 29.80 | 29.80 | qfq | 12,309,424 | 359,431,588 | 5.30% |
| 2026-03-06 | 27.71 | 28.35 | 27.71 | 28.30 | 28.30 | qfq | 2,567,900 | 72,384,272 | 1.07% |
| 2026-03-05 | 28.38 | 28.55 | 27.89 | 28.00 | 28.00 | qfq | 3,450,700 | 97,191,045 | 0.72% |
| 2026-03-04 | 27.25 | 28.09 | 27.01 | 27.80 | 27.80 | qfq | 4,931,109 | 136,901,316 | 0.69% |
| 2026-03-03 | 28.58 | 28.68 | 27.60 | 27.61 | 27.61 | qfq | 6,941,100 | 194,811,745 | -3.39% |
| 2026-03-02 | 29.11 | 29.46 | 28.31 | 28.58 | 28.58 | qfq | 10,382,350 | 298,519,557 | -4.92% |
| 2026-02-27 | 29.50 | 30.18 | 29.50 | 30.06 | 30.06 | qfq | 6,455,550 | 192,690,793 | 1.38% |
| 2026-02-26 | 30.07 | 30.20 | 29.60 | 29.65 | 29.65 | qfq | 6,364,810 | 189,430,230 | -1.40% |
| 2026-02-25 | 30.56 | 30.58 | 29.94 | 30.07 | 30.07 | qfq | 6,957,300 | 210,181,231 | -0.96% |
| 2026-02-24 | 32.23 | 32.35 | 30.24 | 30.36 | 30.36 | qfq | 9,415,895 | 289,132,875 | -4.29% |
| 2026-02-13 | 31.68 | 33.09 | 31.68 | 31.72 | 31.72 | qfq | 9,882,500 | 319,023,185 | -0.91% |
| 2026-02-12 | 31.01 | 32.24 | 30.66 | 32.01 | 32.01 | qfq | 11,254,200 | 356,596,389 | 3.73% |
| 2026-02-11 | 31.55 | 31.63 | 30.83 | 30.86 | 30.86 | qfq | 6,441,300 | 200,585,826 | -2.68% |
| 2026-02-10 | 31.00 | 32.00 | 30.78 | 31.71 | 31.71 | qfq | 9,363,150 | 295,631,609 | 2.19% |
| 2026-02-09 | 30.46 | 31.28 | 30.16 | 31.03 | 31.03 | qfq | 8,942,547 | 275,729,932 | 4.13% |
| 2026-02-06 | 29.93 | 30.30 | 29.24 | 29.80 | 29.80 | qfq | 6,893,500 | 205,137,301 | -1.46% |
| 2026-02-05 | 30.64 | 30.89 | 30.10 | 30.24 | 30.24 | qfq | 6,713,892 | 204,390,105 | -2.39% |
| 2026-02-04 | 31.72 | 31.87 | 30.70 | 30.98 | 30.98 | qfq | 8,524,900 | 265,769,141 | -3.49% |
| 2026-02-03 | 30.00 | 32.23 | 29.60 | 32.10 | 32.10 | qfq | 16,307,850 | 509,165,907 | 8.70% |
| 2026-02-02 | 29.83 | 30.38 | 29.45 | 29.53 | 29.53 | qfq | 6,121,800 | 183,037,255 | -1.01% |
| 2026-01-30 | 30.90 | 30.90 | 29.72 | 29.83 | 29.83 | qfq | 9,253,900 | 278,354,376 | -3.84% |
| 2026-01-29 | 30.60 | 32.44 | 30.26 | 31.02 | 31.02 | qfq | 12,181,370 | 383,627,878 | -0.03% |
| 2026-01-28 | 32.02 | 32.10 | 30.80 | 31.03 | 31.03 | qfq | 9,589,710 | 300,680,305 | -3.63% |
| 2026-01-27 | 32.22 | 32.95 | 31.42 | 32.20 | 32.20 | qfq | 11,051,350 | 354,028,056 | -1.11% |
| 2026-01-26 | 31.68 | 33.48 | 31.68 | 32.56 | 32.56 | qfq | 20,171,900 | 661,518,370 | 2.88% |
| 2026-01-23 | 30.99 | 32.50 | 30.85 | 31.65 | 31.65 | qfq | 14,407,444 | 459,094,546 | 2.26% |
| 2026-01-22 | 30.66 | 31.10 | 30.55 | 30.95 | 30.95 | qfq | 7,502,600 | 231,556,977 | 1.04% |
| 2026-01-21 | 30.56 | 31.15 | 30.16 | 30.63 | 30.63 | qfq | 8,225,100 | 252,227,846 | -0.42% |
| 2026-01-20 | 31.97 | 32.50 | 30.55 | 30.76 | 30.76 | qfq | 12,989,170 | 406,567,558 | -1.41% |
| 2026-01-19 | 30.58 | 32.49 | 30.26 | 31.20 | 31.20 | qfq | 15,917,000 | 496,979,588 | 1.30% |
| 2026-01-16 | 32.71 | 32.80 | 30.41 | 30.80 | 30.80 | qfq | 15,005,550 | 467,194,466 | -4.26% |
| 2026-01-15 | 33.11 | 33.61 | 31.86 | 32.17 | 32.17 | qfq | 18,660,614 | 606,311,783 | -4.96% |
| 2026-01-14 | 32.07 | 35.08 | 32.07 | 33.85 | 33.85 | qfq | 33,537,790 | 1,138,105,155 | 3.64% |
| 2026-01-13 | 33.90 | 35.53 | 32.63 | 32.66 | 32.66 | qfq | 32,503,144 | 1,097,300,280 | -2.19% |
| 2026-01-12 | 32.00 | 33.76 | 31.65 | 33.39 | 33.39 | qfq | 25,876,454 | 849,478,321 | 6.24% |
| 2026-01-09 | 30.61 | 31.60 | 30.61 | 31.43 | 31.43 | qfq | 17,176,284 | 537,641,794 | 2.68% |
| 2026-01-08 | 30.33 | 31.10 | 29.96 | 30.61 | 30.61 | qfq | 15,294,490 | 467,232,607 | 2.03% |
| 2026-01-07 | 30.16 | 30.40 | 29.55 | 30.00 | 30.00 | qfq | 9,407,930 | 281,300,117 | -0.63% |
| 2026-01-06 | 29.58 | 30.44 | 29.40 | 30.19 | 30.19 | qfq | 12,587,170 | 376,533,550 | 1.55% |
| 2026-01-05 | 28.89 | 29.91 | 28.47 | 29.73 | 29.73 | qfq | 14,209,340 | 417,550,839 | 1.85% |
| 2025-12-31 | 29.50 | 29.94 | 29.03 | 29.19 | 29.19 | qfq | 12,549,389 | 368,990,046 | 1.67% |
| 2025-12-30 | 29.00 | 29.27 | 28.50 | 28.71 | 28.71 | qfq | 6,764,800 | 194,717,673 | -1.24% |
| 2025-12-29 | 28.61 | 29.49 | 28.61 | 29.07 | 29.07 | qfq | 7,430,150 | 216,397,914 | 0.62% |
| 2025-12-26 | 28.65 | 29.55 | 28.65 | 28.89 | 28.89 | qfq | 10,940,130 | 318,822,237 | 0.66% |
| 2025-12-25 | 28.25 | 29.10 | 28.08 | 28.70 | 28.70 | qfq | 7,466,550 | 215,138,665 | 1.56% |
| 2025-12-24 | 27.99 | 28.50 | 27.86 | 28.26 | 28.26 | qfq | 3,734,760 | 105,334,160 | 0.93% |
| 2025-12-23 | 28.58 | 28.58 | 27.83 | 28.00 | 28.00 | qfq | 6,394,600 | 179,381,616 | -2.20% |
| 2025-12-22 | 28.99 | 28.99 | 28.53 | 28.63 | 28.63 | qfq | 5,899,600 | 169,169,722 | -1.21% |
| 2025-12-19 | 28.25 | 29.65 | 28.25 | 28.98 | 28.98 | qfq | 8,982,595 | 260,489,626 | 1.97% |
| 2025-12-18 | 28.58 | 29.10 | 28.42 | 28.42 | 28.42 | qfq | 6,183,020 | 177,936,582 | -2.03% |
| 2025-12-17 | 28.49 | 29.31 | 28.00 | 29.01 | 29.01 | qfq | 9,147,700 | 261,530,757 | 0.14% |
| 2025-12-16 | 28.48 | 29.28 | 28.27 | 28.97 | 28.97 | qfq | 13,907,200 | 402,477,484 | 4.32% |
| 2025-12-15 | 27.77 | 28.19 | 27.55 | 27.77 | 27.77 | qfq | 2,967,600 | 82,683,598 | -0.64% |
| 2025-12-12 | 28.00 | 28.26 | 27.88 | 27.95 | 27.95 | qfq | 3,874,150 | 108,715,373 | -0.64% |
| 2025-12-11 | 28.54 | 28.99 | 27.90 | 28.13 | 28.13 | qfq | 6,784,985 | 192,461,863 | -1.19% |
| 2025-12-10 | 27.89 | 28.75 | 27.71 | 28.47 | 28.47 | qfq | 4,706,674 | 132,866,609 | 1.46% |
| 2025-12-09 | 28.18 | 28.64 | 28.05 | 28.06 | 28.06 | qfq | 3,828,250 | 108,443,516 | -1.27% |
| 2025-12-08 | 28.15 | 28.93 | 28.01 | 28.42 | 28.42 | qfq | 5,078,500 | 145,003,395 | 0.57% |
| 2025-12-05 | 27.98 | 28.32 | 27.55 | 28.26 | 28.26 | qfq | 4,191,600 | 117,345,905 | 1.15% |
| 2025-12-04 | 28.47 | 28.52 | 27.93 | 27.94 | 27.94 | qfq | 4,889,900 | 137,485,812 | -1.79% |
| 2025-12-03 | 29.51 | 29.59 | 28.31 | 28.45 | 28.45 | qfq | 7,955,120 | 228,626,577 | -3.82% |
| 2025-12-02 | 30.19 | 30.50 | 29.45 | 29.58 | 29.58 | qfq | 7,014,950 | 208,453,390 | -1.96% |
| 2025-12-01 | 29.70 | 30.80 | 29.25 | 30.17 | 30.17 | qfq | 10,719,650 | 322,113,331 | 1.72% |
| 2025-11-28 | 29.59 | 30.64 | 29.46 | 29.66 | 29.66 | qfq | 7,783,518 | 232,159,896 | -0.24% |
| 2025-11-27 | 30.58 | 30.64 | 29.71 | 29.73 | 29.73 | qfq | 8,477,890 | 255,490,654 | -3.25% |
| 2025-11-26 | 30.96 | 31.83 | 30.64 | 30.73 | 30.73 | qfq | 9,848,800 | 306,711,606 | -1.70% |
| 2025-11-25 | 30.51 | 32.10 | 30.39 | 31.26 | 31.26 | qfq | 17,025,600 | 537,705,476 | 2.90% |
| 2025-11-24 | 28.92 | 30.79 | 28.28 | 30.38 | 30.38 | qfq | 13,374,695 | 397,541,353 | 5.49% |
| 2025-11-21 | 29.45 | 30.49 | 28.60 | 28.80 | 28.80 | qfq | 9,313,050 | 272,341,414 | -4.32% |
| 2025-11-20 | 30.95 | 31.39 | 30.00 | 30.10 | 30.10 | qfq | 8,979,760 | 273,944,798 | -2.11% |
| 2025-11-19 | 32.07 | 32.07 | 30.70 | 30.75 | 30.75 | qfq | 13,681,520 | 425,609,389 | -4.56% |
| 2025-11-18 | 31.61 | 33.40 | 31.02 | 32.22 | 32.22 | qfq | 24,680,688 | 798,046,844 | 2.94% |
| 2025-11-17 | 29.71 | 31.90 | 29.53 | 31.30 | 31.30 | qfq | 14,902,060 | 461,004,442 | 4.40% |
| 2025-11-14 | 30.60 | 30.86 | 29.98 | 29.98 | 29.98 | qfq | 8,438,365 | 256,928,298 | -4.00% |
| 2025-11-13 | 29.43 | 31.25 | 29.43 | 31.23 | 31.23 | qfq | 10,779,915 | 327,488,638 | 5.15% |
| 2025-11-12 | 30.50 | 30.55 | 29.50 | 29.70 | 29.70 | qfq | 7,426,603 | 222,126,642 | -2.75% |
| 2025-11-11 | 30.14 | 30.99 | 29.80 | 30.54 | 30.54 | qfq | 9,884,500 | 301,883,805 | 1.29% |
| 2025-11-10 | 30.44 | 30.79 | 29.91 | 30.15 | 30.15 | qfq | 6,773,300 | 205,245,826 | -0.92% |
| 2025-11-07 | 30.61 | 31.30 | 30.42 | 30.43 | 30.43 | qfq | 7,973,310 | 245,718,076 | -0.72% |
| 2025-11-06 | 31.15 | 31.31 | 30.27 | 30.65 | 30.65 | qfq | 11,433,305 | 350,256,919 | -3.07% |
| 2025-11-05 | 31.11 | 32.42 | 31.06 | 31.62 | 31.62 | qfq | 15,378,871 | 488,254,494 | -0.97% |
| 2025-11-04 | 30.25 | 32.85 | 30.21 | 31.93 | 31.93 | qfq | 19,054,065 | 600,721,936 | 3.90% |
| 2025-11-03 | 30.30 | 31.25 | 30.03 | 30.73 | 30.73 | qfq | 11,494,239 | 354,510,746 | 1.72% |
| 2025-10-31 | 29.09 | 30.80 | 29.09 | 30.21 | 30.21 | qfq | 12,072,841 | 363,354,747 | 3.28% |
| 2025-10-30 | 29.50 | 29.77 | 28.83 | 29.25 | 29.25 | qfq | 11,148,821 | 327,064,369 | -3.78% |
| 2025-10-29 | 28.34 | 31.29 | 27.97 | 30.40 | 30.40 | qfq | 12,349,659 | 360,746,360 | 6.70% |
| 2025-10-28 | 28.60 | 28.99 | 28.30 | 28.49 | 28.49 | qfq | 4,609,150 | 132,282,279 | -0.11% |
| 2025-10-27 | 28.41 | 28.99 | 28.41 | 28.52 | 28.52 | qfq | 4,108,640 | 117,703,737 | 0.42% |
| 2025-10-24 | 28.55 | 28.78 | 28.38 | 28.40 | 28.40 | qfq | 4,064,340 | 116,115,403 | -0.53% |
| 2025-10-23 | 28.79 | 28.87 | 27.85 | 28.55 | 28.55 | qfq | 4,320,739 | 121,988,066 | 0.18% |
| 2025-10-22 | 28.79 | 28.94 | 28.46 | 28.50 | 28.50 | qfq | 3,947,750 | 113,176,608 | -1.69% |
| 2025-10-21 | 28.36 | 29.00 | 28.07 | 28.99 | 28.99 | qfq | 5,419,988 | 154,949,816 | 2.44% |
| 2025-10-20 | 27.90 | 28.40 | 27.87 | 28.30 | 28.30 | qfq | 4,974,948 | 140,065,691 | 2.50% |
| 2025-10-17 | 29.38 | 29.40 | 27.60 | 27.61 | 27.61 | qfq | 8,724,560 | 247,322,337 | -6.53% |
| 2025-10-16 | 29.40 | 29.99 | 29.09 | 29.54 | 29.54 | qfq | 6,781,030 | 200,000,484 | 0.54% |
| 2025-10-15 | 29.53 | 29.69 | 28.85 | 29.38 | 29.38 | qfq | 5,231,368 | 152,786,907 | -0.07% |
| 2025-10-14 | 29.92 | 30.57 | 29.25 | 29.40 | 29.40 | qfq | 6,925,600 | 207,634,589 | -1.61% |
| 2025-10-13 | 29.20 | 30.10 | 29.10 | 29.88 | 29.88 | qfq | 8,050,100 | 239,245,275 | -3.92% |
| 2025-10-10 | 31.21 | 31.80 | 31.07 | 31.10 | 31.10 | qfq | 7,256,310 | 227,604,882 | -1.14% |
| 2025-10-09 | 31.62 | 31.78 | 31.02 | 31.46 | 31.46 | qfq | 7,430,450 | 233,408,150 | -0.44% |
| 2025-09-30 | 32.13 | 32.87 | 31.60 | 31.60 | 31.60 | qfq | 8,553,560 | 274,938,388 | -0.44% |
| 2025-09-29 | 31.00 | 32.04 | 31.00 | 31.74 | 31.74 | qfq | 7,594,700 | 240,023,746 | 2.42% |
| 2025-09-26 | 32.00 | 32.07 | 30.99 | 30.99 | 30.99 | qfq | 9,078,656 | 286,213,802 | -4.62% |
| 2025-09-25 | 32.21 | 33.24 | 31.92 | 32.49 | 32.49 | qfq | 13,411,650 | 438,307,893 | 0.90% |
| 2025-09-24 | 32.06 | 32.34 | 31.45 | 32.20 | 32.20 | qfq | 9,995,826 | 318,596,993 | -0.46% |
| 2025-09-23 | 32.48 | 32.87 | 31.61 | 32.35 | 32.35 | qfq | 13,467,040 | 432,853,458 | -1.28% |
| 2025-09-22 | 31.60 | 32.97 | 31.18 | 32.77 | 32.77 | qfq | 18,415,313 | 597,157,505 | 2.60% |
| 2025-09-19 | 30.38 | 32.25 | 30.18 | 31.94 | 31.94 | qfq | 19,291,206 | 606,419,658 | 5.13% |
| 2025-09-18 | 30.50 | 31.30 | 30.21 | 30.38 | 30.38 | qfq | 9,385,890 | 288,078,859 | -0.56% |
| 2025-09-17 | 31.07 | 31.13 | 30.43 | 30.55 | 30.55 | qfq | 6,578,700 | 202,199,827 | -1.52% |
| 2025-09-16 | 30.74 | 31.08 | 30.46 | 31.02 | 31.02 | qfq | 6,874,799 | 212,245,635 | 1.08% |
| 2025-09-15 | 31.28 | 31.28 | 30.60 | 30.69 | 30.69 | qfq | 7,970,200 | 245,508,175 | -2.32% |
| 2025-09-12 | 31.70 | 32.19 | 31.34 | 31.42 | 31.42 | qfq | 10,479,430 | 332,615,982 | -0.82% |
| 2025-09-11 | 31.41 | 31.68 | 30.72 | 31.68 | 31.68 | qfq | 8,864,820 | 276,791,855 | 0.99% |
| 2025-09-10 | 31.35 | 31.80 | 31.11 | 31.37 | 31.37 | qfq | 8,478,916 | 266,278,625 | -1.82% |
| 2025-09-09 | 31.48 | 32.50 | 30.91 | 31.95 | 31.95 | qfq | 12,810,662 | 405,670,946 | 2.47% |
| 2025-09-08 | 31.56 | 31.75 | 30.78 | 31.18 | 31.18 | qfq | 9,243,816 | 288,396,223 | -1.39% |
| 2025-09-05 | 31.18 | 31.69 | 30.72 | 31.62 | 31.62 | qfq | 7,826,988 | 244,769,462 | 1.67% |
| 2025-09-04 | 31.18 | 31.94 | 30.35 | 31.10 | 31.10 | qfq | 10,493,256 | 328,028,974 | -0.77% |
| 2025-09-03 | 31.85 | 32.53 | 31.25 | 31.34 | 31.34 | qfq | 12,001,023 | 382,072,158 | -1.60% |
| 2025-09-02 | 33.30 | 33.39 | 31.61 | 31.85 | 31.85 | qfq | 15,386,810 | 494,230,607 | -4.75% |
| 2025-09-01 | 35.19 | 35.58 | 33.31 | 33.44 | 33.44 | qfq | 21,017,884 | 717,572,004 | -2.76% |
| 2025-08-29 | 35.01 | 35.33 | 34.16 | 34.39 | 34.39 | qfq | 11,235,680 | 388,635,931 | -2.69% |
| 2025-08-28 | 35.86 | 36.28 | 33.33 | 35.34 | 35.34 | qfq | 19,985,190 | 696,574,949 | -1.45% |
| 2025-08-27 | 37.72 | 38.80 | 35.77 | 35.86 | 35.86 | qfq | 24,188,800 | 899,527,428 | -2.69% |
| 2025-08-26 | 35.52 | 37.82 | 35.45 | 36.85 | 36.85 | qfq | 22,149,890 | 819,002,295 | 2.88% |
| 2025-08-25 | 34.80 | 37.39 | 34.26 | 35.82 | 35.82 | qfq | 27,158,210 | 972,827,207 | 2.58% |
| 2025-08-22 | 34.13 | 35.13 | 33.91 | 34.92 | 34.92 | qfq | 17,002,510 | 588,781,293 | 2.46% |
| 2025-08-21 | 33.40 | 34.58 | 32.97 | 34.08 | 34.08 | qfq | 14,215,900 | 481,256,921 | 1.70% |
| 2025-08-20 | 33.70 | 33.70 | 32.86 | 33.51 | 33.51 | qfq | 10,059,350 | 334,431,229 | -1.00% |
| 2025-08-19 | 33.95 | 34.38 | 33.60 | 33.85 | 33.85 | qfq | 9,086,850 | 308,811,159 | -0.44% |
| 2025-08-18 | 33.94 | 34.59 | 33.88 | 34.00 | 34.00 | qfq | 11,867,680 | 406,407,410 | 0.74% |
| 2025-08-15 | 33.58 | 34.36 | 33.31 | 33.75 | 33.75 | qfq | 9,880,110 | 334,834,521 | 0.78% |
| 2025-08-14 | 34.75 | 35.94 | 33.45 | 33.49 | 33.49 | qfq | 13,836,680 | 477,201,122 | -3.35% |
| 2025-08-13 | 35.26 | 35.44 | 34.31 | 34.65 | 34.65 | qfq | 8,529,450 | 295,346,473 | -1.51% |
| 2025-08-12 | 36.38 | 36.60 | 34.93 | 35.18 | 35.18 | qfq | 8,309,623 | 294,642,089 | -1.76% |
| 2025-08-11 | 34.84 | 36.28 | 34.84 | 35.81 | 35.81 | qfq | 8,105,446 | 289,514,183 | 2.96% |
| 2025-08-08 | 35.71 | 36.12 | 34.68 | 34.78 | 34.78 | qfq | 12,005,360 | 423,478,997 | -3.79% |
| 2025-08-07 | 35.56 | 37.55 | 35.24 | 36.15 | 36.15 | qfq | 18,092,094 | 655,800,020 | 1.89% |
| 2025-08-06 | 35.12 | 35.58 | 34.86 | 35.48 | 35.48 | qfq | 9,505,450 | 334,854,411 | 0.97% |
| 2025-08-05 | 35.10 | 35.56 | 34.72 | 35.14 | 35.14 | qfq | 8,740,466 | 307,492,991 | 0.60% |
| 2025-08-04 | 34.08 | 35.12 | 33.65 | 34.93 | 34.93 | qfq | 11,098,880 | 385,244,020 | 2.10% |
| 2025-08-01 | 33.20 | 34.30 | 33.05 | 34.21 | 34.21 | qfq | 12,129,026 | 409,580,997 | 3.54% |
| 2025-07-31 | 33.50 | 33.89 | 32.88 | 33.04 | 33.04 | qfq | 8,932,450 | 298,518,701 | -1.05% |
| 2025-07-30 | 33.22 | 34.17 | 33.06 | 33.39 | 33.39 | qfq | 8,236,900 | 276,065,405 | -0.09% |
| 2025-07-29 | 34.29 | 34.34 | 33.02 | 33.42 | 33.42 | qfq | 8,718,950 | 291,743,992 | -2.54% |
| 2025-07-28 | 34.50 | 34.53 | 33.90 | 34.29 | 34.29 | qfq | 7,527,460 | 257,663,866 | -0.87% |
| 2025-07-25 | 32.72 | 35.25 | 32.69 | 34.59 | 34.59 | qfq | 16,791,888 | 572,596,602 | 5.30% |
| 2025-07-24 | 33.00 | 33.16 | 32.64 | 32.85 | 32.85 | qfq | 5,532,350 | 181,548,725 | -0.21% |
| 2025-07-23 | 33.33 | 33.46 | 32.81 | 32.92 | 32.92 | qfq | 5,684,100 | 187,972,553 | -1.67% |
| 2025-07-22 | 33.85 | 34.92 | 33.36 | 33.48 | 33.48 | qfq | 9,301,150 | 315,650,201 | -1.12% |
| 2025-07-21 | 32.95 | 34.25 | 32.90 | 33.86 | 33.86 | qfq | 13,352,550 | 451,221,185 | 3.26% |
| 2025-07-18 | 32.97 | 33.66 | 32.67 | 32.79 | 32.79 | qfq | 8,184,900 | 270,228,993 | 0.28% |
| 2025-07-17 | 32.34 | 32.87 | 32.23 | 32.70 | 32.70 | qfq | 6,161,650 | 201,168,869 | -0.15% |
| 2025-07-16 | 32.90 | 33.86 | 32.55 | 32.75 | 32.75 | qfq | 9,774,498 | 322,749,534 | 0.06% |
| 2025-07-15 | 32.39 | 32.88 | 31.97 | 32.73 | 32.73 | qfq | 7,444,780 | 241,116,835 | 0.71% |
| 2025-07-14 | 32.60 | 32.89 | 32.27 | 32.50 | 32.50 | qfq | 5,821,380 | 189,286,566 | -1.07% |
| 2025-07-11 | 33.21 | 33.43 | 32.70 | 32.85 | 32.85 | qfq | 8,590,710 | 282,980,277 | -2.17% |
| 2025-07-10 | 33.15 | 34.32 | 33.01 | 33.58 | 33.58 | qfq | 11,058,330 | 371,420,035 | 0.36% |
| 2025-07-09 | 33.75 | 34.73 | 33.46 | 33.46 | 33.46 | qfq | 13,886,800 | 472,882,156 | -1.01% |
| 2025-07-08 | 33.29 | 34.00 | 33.22 | 33.80 | 33.80 | qfq | 11,295,460 | 379,423,242 | 0.51% |
| 2025-07-07 | 32.41 | 34.09 | 31.87 | 33.63 | 33.63 | qfq | 17,434,250 | 577,109,883 | 4.25% |
| 2025-07-04 | 32.42 | 33.67 | 32.14 | 32.26 | 32.26 | qfq | 12,165,299 | 397,154,004 | -2.15% |
| 2025-07-03 | 31.44 | 33.58 | 31.31 | 32.97 | 32.97 | qfq | 18,723,590 | 610,592,008 | 4.77% |
| 2025-07-02 | 31.34 | 32.05 | 30.94 | 31.47 | 31.47 | qfq | 8,713,599 | 273,218,460 | -0.47% |
| 2025-07-01 | 31.96 | 32.70 | 31.48 | 31.62 | 31.62 | qfq | 12,496,300 | 400,207,395 | -0.82% |
| 2025-06-30 | 32.00 | 32.50 | 31.53 | 31.88 | 31.88 | qfq | 15,234,378 | 486,575,184 | -2.75% |
| 2025-06-27 | 31.21 | 33.05 | 31.00 | 32.78 | 32.78 | qfq | 20,001,600 | 644,597,402 | 5.03% |
| 2025-06-26 | 31.20 | 32.28 | 30.93 | 31.21 | 31.21 | qfq | 13,522,770 | 427,425,944 | -0.03% |
| 2025-06-25 | 30.35 | 31.35 | 30.19 | 31.22 | 31.22 | qfq | 12,468,030 | 385,848,883 | 2.87% |
| 2025-06-24 | 30.09 | 30.80 | 30.09 | 30.35 | 30.35 | qfq | 7,885,400 | 239,830,362 | 1.51% |
| 2025-06-23 | 28.35 | 30.06 | 28.35 | 29.90 | 29.90 | qfq | 6,743,912 | 199,024,972 | 3.75% |
| 2025-06-20 | 29.35 | 29.62 | 28.70 | 28.82 | 28.82 | qfq | 4,948,400 | 143,813,010 | -2.34% |
| 2025-06-19 | 30.15 | 30.28 | 29.17 | 29.51 | 29.51 | qfq | 8,388,200 | 248,904,389 | -2.32% |
| 2025-06-18 | 29.37 | 31.40 | 29.26 | 30.21 | 30.21 | qfq | 11,531,479 | 348,324,404 | 0.94% |
| 2025-06-17 | 30.22 | 30.28 | 29.50 | 29.93 | 29.93 | qfq | 6,729,100 | 200,868,426 | 1.39% |
| 2025-06-16 | 28.19 | 29.98 | 28.16 | 29.52 | 29.52 | qfq | 8,705,309 | 255,395,201 | 4.02% |
| 2025-06-13 | 29.50 | 29.60 | 28.34 | 28.38 | 28.38 | qfq | 8,011,751 | 230,931,229 | -4.77% |
| 2025-06-12 | 29.98 | 30.40 | 29.70 | 29.80 | 29.80 | qfq | 6,128,700 | 183,790,425 | -1.52% |
| 2025-06-11 | 29.87 | 30.40 | 29.64 | 30.26 | 30.26 | qfq | 8,002,500 | 240,673,718 | 1.34% |
| 2025-06-10 | 29.99 | 30.36 | 29.36 | 29.86 | 29.86 | qfq | 6,903,347 | 206,129,507 | -1.45% |
| 2025-06-09 | 30.45 | 30.71 | 30.08 | 30.30 | 30.30 | qfq | 8,652,650 | 262,491,730 | 1.85% |
| 2025-06-06 | 30.11 | 30.28 | 29.64 | 29.75 | 29.75 | qfq | 5,417,102 | 161,745,012 | -1.13% |
| 2025-06-05 | 30.60 | 30.67 | 29.90 | 30.09 | 30.09 | qfq | 6,998,950 | 211,406,962 | -0.82% |
| 2025-06-04 | 30.82 | 30.86 | 30.18 | 30.34 | 30.34 | qfq | 8,013,291 | 243,781,664 | -0.46% |
| 2025-06-03 | 29.38 | 30.97 | 29.22 | 30.48 | 30.48 | qfq | 13,423,800 | 407,527,232 | 3.78% |
| 2025-05-30 | 29.63 | 29.80 | 29.15 | 29.37 | 29.37 | qfq | 7,134,860 | 209,446,700 | -1.81% |
| 2025-05-29 | 28.78 | 30.02 | 28.57 | 29.91 | 29.91 | qfq | 11,267,760 | 334,448,690 | 4.00% |
| 2025-05-28 | 28.90 | 29.70 | 28.61 | 28.76 | 28.76 | qfq | 5,765,400 | 167,451,192 | -0.48% |
| 2025-05-27 | 28.99 | 29.18 | 28.30 | 28.90 | 28.90 | qfq | 5,757,400 | 165,298,022 | 0.42% |
| 2025-05-26 | 28.25 | 28.90 | 28.11 | 28.78 | 28.78 | qfq | 4,843,700 | 138,376,530 | 1.88% |
| 2025-05-23 | 29.30 | 29.41 | 28.20 | 28.25 | 28.25 | qfq | 7,776,610 | 223,303,488 | -3.91% |
| 2025-05-22 | 29.71 | 29.95 | 29.22 | 29.40 | 29.40 | qfq | 7,915,250 | 234,062,862 | -1.24% |
| 2025-05-21 | 30.02 | 30.50 | 29.51 | 29.77 | 29.77 | qfq | 12,176,638 | 364,758,542 | -1.42% |
| 2025-05-20 | 29.37 | 30.77 | 28.75 | 30.20 | 30.20 | qfq | 16,949,738 | 508,450,206 | 2.34% |
| 2025-05-19 | 28.51 | 29.88 | 28.10 | 29.51 | 29.51 | qfq | 17,831,469 | 519,927,230 | 6.84% |
| 2025-05-16 | 27.21 | 28.09 | 27.05 | 27.62 | 27.62 | qfq | 4,366,650 | 120,395,215 | 0.66% |
| 2025-05-15 | 28.68 | 28.95 | 27.40 | 27.44 | 27.44 | qfq | 6,318,349 | 176,484,681 | -2.35% |
| 2025-05-14 | 27.91 | 28.39 | 27.72 | 28.10 | 28.10 | qfq | 4,324,799 | 121,166,140 | 0.36% |
| 2025-05-13 | 28.75 | 28.80 | 28.00 | 28.00 | 28.00 | qfq | 4,568,900 | 129,545,321 | -0.96% |
| 2025-05-12 | 28.08 | 28.39 | 28.00 | 28.27 | 28.27 | qfq | 3,938,700 | 111,014,888 | 1.47% |
| 2025-05-09 | 28.50 | 28.50 | 27.78 | 27.86 | 27.86 | qfq | 4,136,950 | 115,840,308 | -2.35% |
| 2025-05-08 | 28.20 | 28.67 | 28.11 | 28.53 | 28.53 | qfq | 4,911,554 | 139,978,551 | 0.67% |
| 2025-05-07 | 28.90 | 29.08 | 28.00 | 28.34 | 28.34 | qfq | 7,093,970 | 201,782,292 | -0.63% |
| 2025-05-06 | 27.99 | 28.53 | 27.70 | 28.52 | 28.52 | qfq | 6,981,215 | 197,266,107 | 3.15% |
| 2025-04-30 | 27.75 | 28.00 | 27.36 | 27.65 | 27.65 | qfq | 6,067,750 | 168,356,320 | 1.06% |
| 2025-04-29 | 26.80 | 27.55 | 26.52 | 27.36 | 27.36 | qfq | 5,734,750 | 156,337,348 | 2.63% |
| 2025-04-28 | 26.70 | 27.20 | 26.43 | 26.66 | 26.66 | qfq | 3,957,770 | 105,966,129 | -1.00% |
| 2025-04-25 | 26.76 | 27.47 | 26.50 | 26.93 | 26.93 | qfq | 4,825,300 | 129,821,643 | 0.71% |
| 2025-04-24 | 27.01 | 27.39 | 26.60 | 26.74 | 26.74 | qfq | 5,636,200 | 151,807,969 | -2.12% |
| 2025-04-23 | 27.84 | 28.10 | 27.27 | 27.32 | 27.32 | qfq | 8,164,110 | 224,698,422 | -1.83% |
| 2025-04-22 | 27.32 | 28.35 | 27.32 | 27.83 | 27.83 | qfq | 10,433,900 | 290,722,488 | -0.36% |
| 2025-04-21 | 26.19 | 28.50 | 26.11 | 27.93 | 27.93 | qfq | 12,677,180 | 350,082,850 | 6.40% |
| 2025-04-18 | 26.51 | 26.80 | 25.87 | 26.25 | 26.25 | qfq | 7,370,810 | 193,331,598 | -2.13% |
| 2025-04-17 | 25.50 | 27.51 | 25.45 | 26.82 | 26.82 | qfq | 10,894,250 | 290,748,069 | 3.87% |
| 2025-04-16 | 26.06 | 26.86 | 25.42 | 25.82 | 25.82 | qfq | 6,972,900 | 181,745,016 | -1.68% |
| 2025-04-15 | 26.93 | 27.60 | 26.24 | 26.26 | 26.26 | qfq | 7,590,260 | 202,465,763 | -2.85% |
| 2025-04-14 | 25.75 | 27.08 | 25.75 | 27.03 | 27.03 | qfq | 8,939,710 | 235,142,822 | 6.38% |
| 2025-04-11 | 25.39 | 25.79 | 25.20 | 25.41 | 25.41 | qfq | 5,074,268 | 129,559,176 | 0.67% |
| 2025-04-10 | 25.31 | 26.05 | 25.20 | 25.24 | 25.24 | qfq | 6,849,650 | 175,216,055 | 2.19% |
| 2025-04-09 | 23.50 | 25.05 | 21.79 | 24.70 | 24.70 | qfq | 9,389,950 | 222,033,808 | 3.00% |
| 2025-04-08 | 22.95 | 24.49 | 22.95 | 23.98 | 23.98 | qfq | 8,056,650 | 191,574,010 | 4.76% |
| 2025-04-07 | 26.00 | 27.18 | 22.89 | 22.89 | 22.89 | qfq | 9,298,840 | 226,675,926 | -19.99% |
| 2025-04-03 | 28.56 | 28.99 | 28.32 | 28.61 | 28.61 | qfq | 2,834,201 | 81,310,436 | -1.17% |
| 2025-04-02 | 28.88 | 29.18 | 28.65 | 28.95 | 28.95 | qfq | 2,645,904 | 76,795,700 | 0.21% |
| 2025-04-01 | 28.70 | 29.15 | 28.70 | 28.89 | 28.89 | qfq | 3,157,511 | 91,364,890 | 0.07% |
| 2025-03-31 | 28.51 | 28.99 | 27.96 | 28.87 | 28.87 | qfq | 4,133,700 | 117,525,153 | 0.10% |
| 2025-03-28 | 29.20 | 29.54 | 28.83 | 28.84 | 28.84 | qfq | 4,025,100 | 117,417,210 | -1.87% |
| 2025-03-27 | 29.26 | 29.55 | 28.90 | 29.39 | 29.39 | qfq | 4,020,311 | 117,862,917 | 0.44% |
| 2025-03-26 | 28.87 | 29.37 | 28.80 | 29.26 | 29.26 | qfq | 3,309,311 | 96,660,796 | 0.97% |
| 2025-03-25 | 29.75 | 29.87 | 28.82 | 28.98 | 28.98 | qfq | 5,252,250 | 153,661,954 | -3.08% |
| 2025-03-24 | 30.71 | 30.71 | 29.07 | 29.90 | 29.90 | qfq | 6,952,300 | 207,526,688 | -2.26% |
| 2025-03-21 | 30.73 | 31.48 | 30.20 | 30.59 | 30.59 | qfq | 7,839,290 | 240,160,289 | -1.45% |
| 2025-03-20 | 31.72 | 31.99 | 31.01 | 31.04 | 31.04 | qfq | 8,670,275 | 272,519,385 | -2.48% |
| 2025-03-19 | 32.20 | 32.42 | 31.65 | 31.83 | 31.83 | qfq | 11,915,391 | 380,443,017 | -2.96% |
| 2025-03-18 | 31.60 | 33.96 | 31.40 | 32.80 | 32.80 | qfq | 20,210,710 | 666,072,177 | 4.16% |
| 2025-03-17 | 31.98 | 32.06 | 31.43 | 31.49 | 31.49 | qfq | 6,125,600 | 193,581,548 | -1.04% |
| 2025-03-14 | 31.17 | 31.97 | 30.76 | 31.82 | 31.82 | qfq | 7,299,900 | 230,207,460 | 2.05% |
| 2025-03-13 | 32.00 | 32.15 | 30.86 | 31.18 | 31.18 | qfq | 8,486,500 | 265,711,518 | -3.11% |
| 2025-03-12 | 32.38 | 32.77 | 32.16 | 32.18 | 32.18 | qfq | 8,545,150 | 277,411,611 | 0.34% |
| 2025-03-11 | 31.80 | 32.37 | 31.60 | 32.07 | 32.07 | qfq | 9,105,680 | 290,917,082 | -1.63% |
| 2025-03-10 | 32.92 | 33.45 | 32.30 | 32.60 | 32.60 | qfq | 9,449,990 | 309,885,994 | -1.75% |
| 2025-03-07 | 33.57 | 34.58 | 32.78 | 33.18 | 33.18 | qfq | 18,278,339 | 614,317,275 | -2.10% |
| 2025-03-06 | 33.05 | 34.79 | 33.00 | 33.89 | 33.89 | qfq | 27,237,712 | 925,893,992 | 4.05% |
| 2025-03-05 | 31.88 | 32.79 | 31.17 | 32.57 | 32.57 | qfq | 16,983,141 | 544,787,749 | 2.87% |
| 2025-03-04 | 30.24 | 31.72 | 30.12 | 31.66 | 31.66 | qfq | 10,986,400 | 341,796,309 | 3.67% |
| 2025-03-03 | 31.11 | 31.39 | 30.19 | 30.54 | 30.54 | qfq | 10,290,040 | 317,006,361 | -1.83% |
| 2025-02-28 | 32.43 | 32.52 | 30.52 | 31.11 | 31.11 | qfq | 16,091,361 | 504,534,283 | -4.95% |
| 2025-02-27 | 33.02 | 33.50 | 31.75 | 32.73 | 32.73 | qfq | 25,799,388 | 838,962,121 | -4.30% |
| 2025-02-26 | 33.78 | 34.20 | 33.17 | 34.20 | 34.20 | qfq | 18,291,760 | 618,393,757 | 2.76% |
| 2025-02-25 | 33.00 | 34.32 | 32.80 | 33.28 | 33.28 | qfq | 14,794,960 | 495,513,938 | -2.69% |
| 2025-02-24 | 33.78 | 34.99 | 33.56 | 34.20 | 34.20 | qfq | 18,462,000 | 630,214,734 | -1.53% |
| 2025-02-21 | 35.30 | 35.63 | 33.95 | 34.73 | 34.73 | qfq | 28,190,500 | 977,150,744 | 2.93% |
| 2025-02-20 | 33.80 | 34.30 | 33.28 | 33.74 | 33.74 | qfq | 17,679,760 | 597,365,174 | -0.71% |
| 2025-02-19 | 33.00 | 34.01 | 32.68 | 33.98 | 33.98 | qfq | 19,430,293 | 651,831,421 | 2.97% |
| 2025-02-18 | 35.05 | 35.05 | 32.70 | 33.00 | 33.00 | qfq | 31,602,060 | 1,071,860,067 | -8.56% |
| 2025-02-17 | 36.00 | 38.12 | 35.28 | 36.09 | 36.09 | qfq | 38,106,936 | 1,403,772,606 | -0.66% |
| 2025-02-14 | 36.00 | 37.00 | 35.02 | 36.33 | 36.33 | qfq | 35,913,540 | 1,298,758,182 | -4.04% |
| 2025-02-13 | 38.00 | 40.16 | 34.78 | 37.86 | 37.86 | qfq | 60,609,529 | 2,231,695,982 | -5.59% |
| 2025-02-12 | 41.80 | 41.80 | 38.00 | 40.10 | 40.10 | qfq | 68,387,976 | 2,778,257,113 | 15.13% |
| 2025-02-11 | 35.11 | 37.96 | 34.18 | 34.83 | 34.83 | qfq | 34,386,928 | 1,239,988,785 | -1.69% |
| 2025-02-10 | 33.61 | 35.98 | 33.50 | 35.43 | 35.43 | qfq | 27,481,423 | 961,666,051 | 3.60% |
| 2025-02-07 | 33.88 | 36.00 | 33.24 | 34.20 | 34.20 | qfq | 29,886,573 | 1,027,360,758 | 1.63% |
| 2025-02-06 | 33.00 | 34.42 | 31.65 | 33.65 | 33.65 | qfq | 27,036,720 | 894,516,748 | 1.42% |
| 2025-02-05 | 32.00 | 34.08 | 31.31 | 33.18 | 33.18 | qfq | 23,775,600 | 781,510,248 | 6.59% |
| 2025-01-27 | 32.61 | 32.99 | 30.32 | 31.13 | 31.13 | qfq | 18,330,080 | 577,762,055 | -3.98% |
| 2025-01-24 | 27.95 | 33.50 | 27.95 | 32.42 | 32.42 | qfq | 34,568,528 | 1,070,703,086 | 15.99% |
| 2025-01-23 | 26.71 | 29.00 | 26.51 | 27.95 | 27.95 | qfq | 18,247,990 | 510,508,170 | 5.27% |
| 2025-01-22 | 27.01 | 27.96 | 26.32 | 26.55 | 26.55 | qfq | 9,754,591 | 261,397,080 | -4.19% |
| 2025-01-21 | 27.38 | 28.38 | 27.22 | 27.71 | 27.71 | qfq | 9,133,828 | 253,408,380 | 0.98% |
| 2025-01-20 | 28.17 | 28.30 | 27.23 | 27.44 | 27.44 | qfq | 7,181,510 | 198,615,931 | 0.88% |
| 2025-01-17 | 27.64 | 27.85 | 27.19 | 27.20 | 27.20 | qfq | 7,142,440 | 196,082,209 | -2.51% |
| 2025-01-16 | 28.26 | 28.97 | 27.55 | 27.90 | 27.90 | qfq | 10,148,698 | 286,331,864 | -1.31% |
| 2025-01-15 | 28.18 | 28.82 | 28.04 | 28.27 | 28.27 | qfq | 10,326,180 | 293,196,952 | 0.35% |
| 2025-01-14 | 26.71 | 28.17 | 26.70 | 28.17 | 28.17 | qfq | 10,037,460 | 276,246,620 | 6.91% |
| 2025-01-13 | 26.31 | 26.89 | 25.13 | 26.35 | 26.35 | qfq | 7,859,750 | 205,429,679 | -2.08% |
| 2025-01-10 | 27.64 | 28.87 | 26.91 | 26.91 | 26.91 | qfq | 11,191,750 | 313,436,337 | -3.58% |
| 2025-01-09 | 27.20 | 28.41 | 27.06 | 27.91 | 27.91 | qfq | 10,499,780 | 294,334,962 | 1.60% |
| 2025-01-08 | 27.40 | 27.90 | 26.36 | 27.47 | 27.47 | qfq | 9,846,930 | 268,357,759 | -0.97% |
| 2025-01-07 | 26.80 | 27.77 | 26.46 | 27.74 | 27.74 | qfq | 9,097,850 | 246,760,039 | 4.40% |
| 2025-01-06 | 27.44 | 27.90 | 26.15 | 26.57 | 26.57 | qfq | 10,008,415 | 270,492,975 | -3.38% |
| 2025-01-03 | 30.17 | 30.49 | 27.42 | 27.50 | 27.50 | qfq | 15,601,613 | 444,592,878 | -8.73% |
| 2025-01-02 | 32.01 | 32.48 | 29.80 | 30.13 | 30.13 | qfq | 13,860,041 | 430,023,841 | -5.87% |
| 2024-12-31 | 34.00 | 34.28 | 31.93 | 32.01 | 32.01 | qfq | 15,275,100 | 505,773,285 | -6.27% |
| 2024-12-30 | 32.55 | 34.15 | 30.95 | 34.15 | 34.15 | qfq | 19,282,419 | 638,958,258 | 5.11% |
| 2024-12-27 | 32.26 | 32.99 | 31.74 | 32.49 | 32.49 | qfq | 13,323,980 | 433,313,444 | -0.28% |
| 2024-12-26 | 32.39 | 33.66 | 32.39 | 32.58 | 32.58 | qfq | 15,665,555 | 516,301,476 | 0.80% |
| 2024-12-25 | 33.99 | 34.60 | 32.02 | 32.32 | 32.32 | qfq | 18,723,113 | 615,254,199 | -7.50% |
| 2024-12-24 | 35.53 | 36.47 | 33.71 | 34.94 | 34.94 | qfq | 20,401,730 | 711,709,993 | -1.58% |
| 2024-12-23 | 37.41 | 38.90 | 35.00 | 35.50 | 35.50 | qfq | 26,246,152 | 970,507,358 | -7.74% |
| 2024-12-20 | 38.00 | 40.34 | 36.68 | 38.48 | 38.48 | qfq | 47,891,420 | 1,834,267,499 | -5.92% |
| 2024-12-19 | 33.75 | 40.90 | 33.20 | 40.90 | 40.90 | qfq | 41,526,632 | 1,575,047,455 | 20.01% |
| 2024-12-18 | 32.10 | 34.88 | 31.33 | 34.08 | 34.08 | qfq | 23,374,386 | 780,356,278 | 3.18% |
| 2024-12-17 | 33.62 | 35.14 | 30.80 | 33.03 | 33.03 | qfq | 28,073,113 | 917,244,037 | -1.34% |
| 2024-12-16 | 37.56 | 37.56 | 32.83 | 33.48 | 33.48 | qfq | 39,604,735 | 1,394,115,910 | 6.96% |
| 2024-11-29 | 30.85 | 32.00 | 30.39 | 31.30 | 31.30 | qfq | 11,248,330 | 352,270,890 | 1.10% |
| 2024-11-28 | 31.59 | 31.94 | 30.82 | 30.96 | 30.96 | qfq | 9,823,370 | 307,097,196 | -2.49% |
| 2024-11-27 | 29.98 | 31.81 | 28.71 | 31.75 | 31.75 | qfq | 12,346,930 | 377,512,706 | 5.59% |
| 2024-11-26 | 31.11 | 31.98 | 29.91 | 30.07 | 30.07 | qfq | 11,738,235 | 363,136,442 | -3.37% |
| 2024-11-25 | 29.00 | 31.39 | 28.30 | 31.12 | 31.12 | qfq | 15,199,100 | 458,926,455 | 6.72% |
| 2024-11-22 | 29.92 | 31.49 | 29.10 | 29.16 | 29.16 | qfq | 12,624,810 | 384,579,994 | -3.06% |
| 2024-11-21 | 29.90 | 30.78 | 29.54 | 30.08 | 30.08 | qfq | 9,540,896 | 286,502,659 | -0.53% |
| 2024-11-20 | 28.96 | 30.62 | 28.70 | 30.24 | 30.24 | qfq | 12,091,150 | 361,632,743 | 4.10% |
| 2024-11-19 | 28.25 | 29.48 | 28.01 | 29.05 | 29.05 | qfq | 9,608,826 | 275,340,573 | 3.49% |
| 2024-11-18 | 31.88 | 31.89 | 27.97 | 28.07 | 28.07 | qfq | 17,540,826 | 508,627,245 | -12.91% |
| 2024-11-15 | 31.57 | 33.67 | 31.27 | 32.23 | 32.23 | qfq | 22,157,861 | 722,186,385 | 3.97% |
| 2024-11-14 | 32.00 | 33.76 | 30.83 | 31.00 | 31.00 | qfq | 17,747,886 | 578,248,727 | -3.73% |
| 2024-11-13 | 31.50 | 32.64 | 31.28 | 32.20 | 32.20 | qfq | 13,080,931 | 419,821,515 | 1.77% |
| 2024-11-12 | 31.85 | 32.82 | 31.34 | 31.64 | 31.64 | qfq | 14,879,441 | 477,500,263 | -1.53% |
| 2024-11-11 | 31.13 | 32.13 | 31.01 | 32.13 | 32.13 | qfq | 15,832,065 | 503,436,228 | 2.82% |
| 2024-11-08 | 31.55 | 32.20 | 31.09 | 31.25 | 31.25 | qfq | 16,610,485 | 524,140,849 | -0.79% |
| 2024-11-07 | 29.92 | 31.70 | 29.60 | 31.50 | 31.50 | qfq | 18,808,624 | 579,550,977 | 3.72% |
| 2024-11-06 | 30.69 | 31.49 | 30.06 | 30.37 | 30.37 | qfq | 18,969,180 | 583,509,170 | -2.66% |
| 2024-11-05 | 30.00 | 32.19 | 29.60 | 31.20 | 31.20 | qfq | 20,324,742 | 629,048,650 | 3.04% |
| 2024-11-04 | 28.44 | 30.99 | 28.43 | 30.28 | 30.28 | qfq | 16,220,200 | 483,531,695 | 2.12% |
| 2024-11-01 | 34.58 | 34.58 | 29.52 | 29.65 | 29.65 | qfq | 29,637,714 | 935,309,006 | -14.36% |
| 2024-10-31 | 33.48 | 36.36 | 32.51 | 34.62 | 34.62 | qfq | 41,324,171 | 1,417,475,561 | 0.46% |
| 2024-10-30 | 36.13 | 37.50 | 33.50 | 34.46 | 34.46 | qfq | 40,669,413 | 1,425,318,711 | -6.81% |
| 2024-10-29 | 36.07 | 39.22 | 35.60 | 36.98 | 36.98 | qfq | 61,247,324 | 2,305,274,452 | 11.28% |
| 2024-10-28 | 29.00 | 33.23 | 28.41 | 33.23 | 33.23 | qfq | 34,149,012 | 1,048,797,080 | 20.01% |
| 2024-10-25 | 28.20 | 28.80 | 27.05 | 27.69 | 27.69 | qfq | 17,435,569 | 484,439,987 | 4.73% |
| 2024-10-24 | 26.29 | 26.67 | 26.07 | 26.44 | 26.44 | qfq | 5,146,258 | 135,532,191 | -0.41% |
| 2024-10-23 | 26.91 | 27.28 | 26.39 | 26.55 | 26.55 | qfq | 7,628,260 | 204,830,016 | -2.43% |
| 2024-10-22 | 27.98 | 28.15 | 26.95 | 27.21 | 27.21 | qfq | 11,246,959 | 309,132,240 | -2.44% |
| 2024-10-21 | 26.72 | 29.10 | 26.48 | 27.89 | 27.89 | qfq | 14,953,727 | 412,438,348 | 4.38% |
| 2024-10-18 | 26.03 | 27.51 | 25.43 | 26.72 | 26.72 | qfq | 12,919,633 | 340,956,705 | 1.44% |
| 2024-10-17 | 25.77 | 26.60 | 25.70 | 26.34 | 26.34 | qfq | 10,627,294 | 278,055,603 | 3.46% |
| 2024-10-16 | 25.47 | 25.98 | 24.95 | 25.46 | 25.46 | qfq | 5,415,434 | 138,149,351 | -0.24% |
| 2024-10-15 | 25.54 | 26.70 | 25.41 | 25.52 | 25.52 | qfq | 8,726,665 | 228,039,710 | -2.60% |
| 2024-10-14 | 24.88 | 26.36 | 24.60 | 26.20 | 26.20 | qfq | 7,469,197 | 191,948,465 | 5.01% |
| 2024-10-11 | 26.32 | 26.65 | 24.39 | 24.95 | 24.95 | qfq | 6,802,186 | 174,122,703 | -5.17% |
| 2024-10-10 | 26.93 | 27.50 | 25.84 | 26.31 | 26.31 | qfq | 8,083,844 | 215,087,369 | -0.23% |
| 2024-10-09 | 29.80 | 29.80 | 26.20 | 26.37 | 26.37 | qfq | 15,815,640 | 446,079,641 | -17.02% |
| 2024-10-08 | 32.00 | 33.21 | 28.43 | 31.78 | 31.78 | qfq | 27,877,315 | 866,276,886 | 11.78% |
| 2024-09-30 | 25.06 | 28.80 | 25.06 | 28.43 | 28.43 | qfq | 20,300,478 | 543,283,866 | 15.57% |
| 2024-09-27 | 23.37 | 25.00 | 23.30 | 24.60 | 24.60 | qfq | 12,407,101 | 302,801,573 | 6.22% |
| 2024-09-26 | 23.10 | 23.20 | 22.61 | 23.16 | 23.16 | qfq | 6,334,850 | 145,325,142 | 2.84% |
| 2024-09-25 | 22.44 | 23.18 | 22.40 | 22.52 | 22.52 | qfq | 5,284,810 | 120,566,098 | 0.54% |
| 2024-09-24 | 21.80 | 22.52 | 21.75 | 22.40 | 22.40 | qfq | 4,265,200 | 94,740,984 | 3.04% |
| 2024-09-23 | 21.57 | 22.06 | 21.50 | 21.74 | 21.74 | qfq | 1,724,960 | 37,680,229 | -1.00% |
| 2024-09-20 | 21.95 | 22.20 | 21.60 | 21.96 | 21.96 | qfq | 2,536,290 | 55,562,261 | -0.95% |
| 2024-09-19 | 22.21 | 22.65 | 21.69 | 22.17 | 22.17 | qfq | 3,782,420 | 83,349,880 | -1.03% |
| 2024-09-18 | 21.51 | 22.41 | 21.50 | 22.40 | 22.40 | qfq | 3,051,800 | 67,387,609 | 2.66% |
| 2024-09-13 | 21.37 | 22.28 | 21.35 | 21.82 | 21.82 | qfq | 2,505,800 | 54,321,309 | 1.49% |
| 2024-09-12 | 21.72 | 22.12 | 21.49 | 21.50 | 21.50 | qfq | 1,852,300 | 40,408,273 | -1.69% |
| 2024-09-11 | 22.28 | 22.60 | 21.85 | 21.87 | 21.87 | qfq | 2,024,290 | 44,852,128 | -1.09% |
| 2024-09-10 | 21.95 | 22.21 | 21.39 | 22.11 | 22.11 | qfq | 1,917,650 | 41,848,740 | 1.75% |
| 2024-09-09 | 22.00 | 22.26 | 21.65 | 21.73 | 21.73 | qfq | 1,677,600 | 36,749,961 | -1.94% |
| 2024-09-06 | 22.70 | 22.98 | 22.13 | 22.16 | 22.16 | qfq | 2,340,900 | 52,758,298 | -3.57% |
| 2024-09-05 | 22.35 | 23.50 | 22.18 | 22.98 | 22.98 | qfq | 3,713,800 | 84,972,157 | 2.82% |
| 2024-09-04 | 22.41 | 22.73 | 22.32 | 22.35 | 22.35 | qfq | 1,671,560 | 37,589,465 | -1.50% |
| 2024-09-03 | 22.40 | 22.89 | 22.30 | 22.69 | 22.69 | qfq | 1,477,580 | 33,504,935 | 0.80% |
| 2024-09-02 | 22.94 | 23.08 | 22.46 | 22.51 | 22.51 | qfq | 1,718,300 | 39,043,238 | -1.66% |
| 2024-08-30 | 22.33 | 23.18 | 22.32 | 22.89 | 22.89 | qfq | 2,440,500 | 55,778,135 | 2.37% |
| 2024-08-29 | 22.10 | 22.50 | 22.09 | 22.36 | 22.36 | qfq | 1,632,450 | 36,477,849 | 0.04% |
| 2024-08-28 | 21.88 | 22.66 | 21.80 | 22.35 | 22.35 | qfq | 1,804,350 | 40,228,555 | 2.05% |
| 2024-08-27 | 22.00 | 22.45 | 21.59 | 21.90 | 21.90 | qfq | 2,526,380 | 55,448,236 | -0.90% |
| 2024-08-26 | 22.68 | 22.95 | 22.00 | 22.10 | 22.10 | qfq | 2,897,500 | 65,178,552 | -3.83% |
| 2024-08-23 | 23.06 | 23.30 | 22.94 | 22.98 | 22.98 | qfq | 1,594,100 | 36,822,788 | -0.09% |
| 2024-08-22 | 23.12 | 23.50 | 22.92 | 23.00 | 23.00 | qfq | 1,966,730 | 45,594,328 | -0.56% |
| 2024-08-21 | 23.06 | 23.58 | 23.01 | 23.13 | 23.13 | qfq | 1,632,000 | 38,027,154 | 0.00% |
| 2024-08-20 | 23.51 | 23.78 | 23.02 | 23.13 | 23.13 | qfq | 1,859,800 | 43,236,320 | -2.73% |
| 2024-08-19 | 23.69 | 24.47 | 23.50 | 23.78 | 23.78 | qfq | 3,286,750 | 78,710,686 | 1.19% |
| 2024-08-16 | 23.38 | 23.67 | 23.19 | 23.50 | 23.50 | qfq | 2,400,000 | 56,207,637 | 0.82% |
| 2024-08-15 | 23.05 | 23.40 | 22.94 | 23.31 | 23.31 | qfq | 2,071,139 | 48,092,549 | 0.73% |
| 2024-08-14 | 23.20 | 23.38 | 23.10 | 23.14 | 23.14 | qfq | 1,309,750 | 30,418,502 | -0.13% |
| 2024-08-13 | 22.99 | 23.26 | 22.86 | 23.17 | 23.17 | qfq | 1,328,742 | 30,681,995 | 0.52% |
| 2024-08-12 | 23.40 | 23.43 | 22.77 | 23.05 | 23.05 | qfq | 2,033,842 | 46,906,160 | -0.39% |
| 2024-08-09 | 23.47 | 23.76 | 23.14 | 23.14 | 23.14 | qfq | 2,464,810 | 57,755,451 | -1.11% |
| 2024-08-08 | 23.70 | 23.72 | 23.00 | 23.40 | 23.40 | qfq | 6,453,350 | 151,191,883 | -4.41% |
| 2024-08-07 | 24.70 | 25.80 | 24.30 | 24.48 | 24.48 | qfq | 9,535,489 | 238,034,038 | -1.88% |
| 2024-08-06 | 23.86 | 25.40 | 23.62 | 24.95 | 24.95 | qfq | 9,849,671 | 242,357,355 | 4.00% |
| 2024-08-05 | 23.75 | 24.69 | 23.75 | 23.99 | 23.99 | qfq | 7,797,300 | 189,508,225 | 1.65% |
| 2024-08-02 | 24.30 | 24.68 | 23.60 | 23.60 | 23.60 | qfq | 4,568,765 | 110,450,625 | -4.07% |
| 2024-08-01 | 25.27 | 25.45 | 24.32 | 24.60 | 24.60 | qfq | 8,686,950 | 214,767,130 | -2.77% |
| 2024-07-31 | 23.78 | 25.99 | 23.77 | 25.30 | 25.30 | qfq | 10,668,340 | 268,673,602 | 6.53% |
| 2024-07-30 | 23.04 | 23.97 | 23.04 | 23.75 | 23.75 | qfq | 4,207,350 | 99,368,566 | 3.71% |
| 2024-07-29 | 22.69 | 23.24 | 22.55 | 22.90 | 22.90 | qfq | 1,700,100 | 38,975,766 | 0.66% |
| 2024-07-26 | 22.71 | 23.00 | 22.30 | 22.75 | 22.75 | qfq | 2,153,465 | 48,785,517 | 0.18% |
| 2024-07-25 | 22.70 | 23.05 | 22.50 | 22.71 | 22.71 | qfq | 1,495,600 | 34,057,255 | -0.39% |
| 2024-07-24 | 22.83 | 23.32 | 22.77 | 22.80 | 22.80 | qfq | 1,901,500 | 43,648,097 | -0.04% |
| 2024-07-23 | 23.28 | 23.61 | 22.81 | 22.81 | 22.81 | qfq | 1,976,600 | 45,884,071 | -2.52% |
| 2024-07-22 | 23.30 | 23.95 | 23.28 | 23.40 | 23.40 | qfq | 2,591,310 | 60,950,235 | -1.68% |
| 2024-07-19 | 23.89 | 24.50 | 23.75 | 23.80 | 23.80 | qfq | 3,037,610 | 73,424,003 | -0.50% |
| 2024-07-18 | 23.35 | 23.98 | 22.50 | 23.92 | 23.92 | qfq | 3,484,600 | 81,100,024 | 1.87% |
| 2024-07-17 | 23.91 | 24.18 | 23.48 | 23.48 | 23.48 | qfq | 2,280,100 | 54,288,264 | -1.76% |
| 2024-07-16 | 23.76 | 23.94 | 23.36 | 23.90 | 23.90 | qfq | 2,015,650 | 47,679,650 | 0.59% |
| 2024-07-15 | 24.20 | 24.39 | 23.67 | 23.76 | 23.76 | qfq | 2,303,155 | 55,007,450 | -2.86% |
| 2024-07-12 | 24.31 | 25.30 | 24.13 | 24.46 | 24.46 | qfq | 3,808,700 | 93,578,422 | -0.37% |
| 2024-07-11 | 24.14 | 24.65 | 23.81 | 24.55 | 24.55 | qfq | 3,683,430 | 89,427,194 | 3.98% |
| 2024-07-10 | 24.07 | 24.55 | 23.50 | 23.61 | 23.61 | qfq | 2,843,850 | 68,082,191 | -2.84% |
| 2024-07-09 | 24.04 | 24.31 | 23.12 | 24.30 | 24.30 | qfq | 3,467,464 | 82,575,651 | 2.75% |
| 2024-07-08 | 24.46 | 24.50 | 23.40 | 23.65 | 23.65 | qfq | 4,191,000 | 100,271,091 | -4.44% |
| 2024-07-05 | 24.36 | 25.26 | 24.28 | 24.75 | 24.75 | qfq | 3,722,350 | 92,338,515 | 1.85% |
| 2024-07-04 | 25.30 | 25.63 | 24.27 | 24.30 | 24.30 | qfq | 6,921,880 | 172,590,756 | -6.47% |
| 2024-07-03 | 25.80 | 26.50 | 25.00 | 25.98 | 25.98 | qfq | 10,999,770 | 285,555,978 | 1.37% |
| 2024-07-02 | 24.79 | 26.30 | 24.79 | 25.63 | 25.63 | qfq | 9,382,900 | 240,890,427 | 2.93% |
| 2024-07-01 | 24.80 | 25.00 | 24.40 | 24.90 | 24.90 | qfq | 4,082,030 | 100,885,063 | 0.40% |
| 2024-06-28 | 24.22 | 25.59 | 24.20 | 24.80 | 24.80 | qfq | 7,053,300 | 174,150,387 | -0.08% |
| 2024-06-27 | 24.40 | 26.00 | 23.88 | 24.82 | 24.82 | qfq | 7,960,650 | 198,192,851 | 1.76% |
| 2024-06-26 | 22.87 | 24.45 | 22.87 | 24.39 | 24.39 | qfq | 4,494,030 | 106,817,857 | 5.45% |
| 2024-06-25 | 23.20 | 23.80 | 22.82 | 23.13 | 23.13 | qfq | 3,831,420 | 89,263,585 | 0.96% |
| 2024-06-24 | 23.60 | 24.15 | 22.78 | 22.91 | 22.91 | qfq | 5,226,480 | 122,082,122 | -5.25% |
| 2024-06-21 | 24.88 | 25.40 | 24.18 | 24.18 | 24.18 | qfq | 8,628,420 | 213,409,853 | -7.21% |
| 2024-06-20 | 27.20 | 28.20 | 25.63 | 26.06 | 26.06 | qfq | 11,616,310 | 306,922,106 | 2.48% |
| 2024-06-19 | 25.70 | 26.05 | 25.13 | 25.43 | 25.43 | qfq | 3,274,290 | 83,487,534 | -1.43% |
| 2024-06-18 | 25.45 | 25.91 | 25.30 | 25.80 | 25.80 | qfq | 3,724,690 | 95,460,667 | 1.30% |
| 2024-06-17 | 24.75 | 25.95 | 24.22 | 25.47 | 25.47 | qfq | 6,668,824 | 169,013,653 | 4.17% |
| 2024-06-14 | 23.50 | 24.62 | 23.36 | 24.45 | 24.45 | qfq | 5,195,600 | 125,483,608 | 3.60% |
| 2024-06-13 | 23.86 | 23.89 | 23.55 | 23.60 | 23.60 | qfq | 3,126,080 | 73,955,783 | -0.80% |
| 2024-06-12 | 23.35 | 23.89 | 23.26 | 23.79 | 23.79 | qfq | 3,642,135 | 85,936,167 | 0.85% |
| 2024-06-11 | 23.12 | 23.59 | 21.51 | 23.59 | 23.59 | qfq | 4,131,950 | 94,559,489 | 1.42% |
| 2024-06-07 | 22.58 | 23.49 | 22.58 | 23.26 | 23.26 | qfq | 3,531,300 | 81,461,342 | 3.33% |
| 2024-06-06 | 24.10 | 24.58 | 22.34 | 22.51 | 22.51 | qfq | 5,328,700 | 122,639,541 | -6.75% |
| 2024-06-05 | 24.00 | 24.66 | 23.40 | 24.14 | 24.14 | qfq | 3,764,100 | 91,316,385 | 0.63% |
| 2024-06-04 | 25.60 | 25.87 | 23.88 | 23.99 | 23.99 | qfq | 6,121,550 | 149,809,195 | -6.29% |
| 2024-06-03 | 26.00 | 26.17 | 25.36 | 25.60 | 25.60 | qfq | 3,390,420 | 87,036,988 | -1.95% |
| 2024-05-31 | 26.01 | 26.33 | 25.68 | 26.11 | 26.10 | qfq | 3,332,500 | 86,606,705 | 1.08% |
| 2024-05-30 | 25.65 | 26.20 | 25.38 | 25.83 | 25.82 | qfq | 3,574,930 | 92,189,852 | 0.12% |
| 2024-05-29 | 26.14 | 26.29 | 25.65 | 25.80 | 25.80 | qfq | 3,397,390 | 88,034,821 | -1.26% |
| 2024-05-28 | 25.26 | 26.65 | 25.26 | 26.13 | 26.12 | qfq | 6,266,110 | 164,516,394 | 2.51% |
| 2024-05-27 | 25.09 | 25.51 | 24.48 | 25.49 | 25.49 | qfq | 4,110,740 | 103,055,048 | 1.51% |
| 2024-05-24 | 25.70 | 25.88 | 24.99 | 25.11 | 25.11 | qfq | 4,084,550 | 104,183,052 | -1.10% |
| 2024-05-23 | 26.10 | 26.18 | 25.26 | 25.39 | 25.39 | qfq | 5,535,150 | 141,625,994 | -3.24% |
| 2024-05-22 | 25.97 | 26.50 | 25.93 | 26.24 | 26.23 | qfq | 5,471,590 | 143,715,250 | 1.12% |
| 2024-05-21 | 26.00 | 26.30 | 25.63 | 25.95 | 25.94 | qfq | 5,152,500 | 133,459,003 | -0.95% |
| 2024-05-20 | 25.10 | 26.50 | 25.10 | 26.20 | 26.19 | qfq | 8,064,490 | 210,261,978 | 3.60% |
| 2024-05-17 | 24.66 | 25.36 | 24.31 | 25.29 | 25.29 | qfq | 6,554,798 | 163,059,436 | 1.81% |
| 2024-05-16 | 25.26 | 25.38 | 24.59 | 24.84 | 24.84 | qfq | 7,303,080 | 181,816,124 | -1.15% |
| 2024-05-15 | 24.41 | 25.58 | 24.40 | 25.13 | 25.13 | qfq | 11,708,896 | 295,006,888 | 1.49% |
| 2024-05-14 | 23.35 | 24.83 | 23.35 | 24.76 | 24.76 | qfq | 13,770,586 | 337,232,044 | 7.47% |
| 2024-05-13 | 22.39 | 23.20 | 22.05 | 23.04 | 23.04 | qfq | 6,248,300 | 143,047,603 | 1.72% |
| 2024-05-10 | 23.09 | 23.15 | 22.41 | 22.65 | 22.65 | qfq | 3,587,000 | 81,483,268 | -0.22% |
| 2024-05-09 | 22.44 | 22.85 | 22.44 | 22.70 | 22.70 | qfq | 3,255,616 | 73,850,071 | 1.34% |
| 2024-05-08 | 22.70 | 22.77 | 22.30 | 22.40 | 22.40 | qfq | 3,522,866 | 79,238,547 | -2.01% |
| 2024-05-07 | 22.79 | 23.10 | 22.50 | 22.86 | 22.86 | qfq | 3,785,350 | 86,195,252 | 0.31% |
| 2024-05-06 | 23.00 | 23.25 | 22.74 | 22.79 | 22.79 | qfq | 3,604,500 | 82,681,317 | 0.13% |
| 2024-04-30 | 23.00 | 23.10 | 22.41 | 22.76 | 22.76 | qfq | 3,696,820 | 84,159,631 | -0.70% |
| 2024-04-29 | 22.20 | 23.16 | 22.14 | 22.92 | 22.92 | qfq | 5,630,800 | 128,704,220 | 2.73% |
| 2024-04-26 | 21.90 | 22.50 | 21.72 | 22.31 | 22.31 | qfq | 5,589,578 | 124,187,916 | 3.00% |
| 2024-04-25 | 21.60 | 21.94 | 21.40 | 21.66 | 21.66 | qfq | 3,650,450 | 79,310,074 | -0.51% |
| 2024-04-24 | 21.33 | 21.77 | 21.20 | 21.77 | 21.77 | qfq | 3,733,110 | 80,338,114 | 2.30% |
| 2024-04-23 | 20.99 | 21.84 | 20.95 | 21.28 | 21.28 | qfq | 3,998,100 | 85,661,071 | 2.55% |
| 2024-04-22 | 20.76 | 21.10 | 19.92 | 20.75 | 20.75 | qfq | 3,443,985 | 70,816,258 | -2.03% |
| 2024-04-19 | 21.30 | 21.60 | 20.98 | 21.18 | 21.18 | qfq | 3,194,920 | 67,774,344 | -1.12% |
| 2024-04-18 | 21.96 | 22.19 | 21.40 | 21.42 | 21.42 | qfq | 4,531,200 | 98,312,126 | -2.33% |
| 2024-04-17 | 20.30 | 22.16 | 20.30 | 21.93 | 21.93 | qfq | 5,560,028 | 120,058,162 | 9.81% |
| 2024-04-16 | 21.38 | 21.68 | 19.91 | 19.97 | 19.97 | qfq | 5,578,345 | 113,426,931 | -6.90% |
| 2024-04-15 | 22.68 | 22.88 | 21.11 | 21.45 | 21.45 | qfq | 5,434,377 | 118,087,194 | -6.00% |
| 2024-04-12 | 23.41 | 23.66 | 22.82 | 22.82 | 22.82 | qfq | 3,359,877 | 77,775,602 | -2.52% |
| 2024-04-11 | 22.89 | 24.06 | 22.62 | 23.41 | 23.41 | qfq | 4,301,170 | 101,106,970 | 2.23% |
| 2024-04-10 | 23.41 | 23.66 | 22.41 | 22.90 | 22.90 | qfq | 3,827,147 | 87,739,660 | -3.25% |
| 2024-04-09 | 23.60 | 23.88 | 23.21 | 23.67 | 23.67 | qfq | 3,313,340 | 78,022,924 | 0.08% |
| 2024-04-08 | 23.59 | 23.75 | 23.02 | 23.65 | 23.65 | qfq | 4,113,497 | 96,292,412 | 0.25% |
| 2024-04-03 | 24.34 | 24.98 | 23.44 | 23.59 | 23.59 | qfq | 4,779,700 | 113,785,183 | -3.67% |
| 2024-04-02 | 25.41 | 25.43 | 24.35 | 24.49 | 24.49 | qfq | 5,620,050 | 138,784,558 | -3.70% |
| 2024-04-01 | 25.05 | 25.48 | 25.05 | 25.43 | 25.43 | qfq | 3,873,850 | 98,190,502 | 1.23% |
| 2024-03-29 | 25.51 | 26.05 | 24.41 | 25.12 | 25.12 | qfq | 7,003,700 | 175,650,152 | -2.29% |
| 2024-03-28 | 24.69 | 26.11 | 24.69 | 25.71 | 25.71 | qfq | 6,604,200 | 169,036,713 | 3.67% |
| 2024-03-27 | 27.15 | 27.52 | 24.80 | 24.80 | 24.80 | qfq | 10,097,490 | 261,304,649 | -9.49% |
| 2024-03-26 | 26.72 | 28.59 | 26.72 | 27.40 | 27.39 | qfq | 10,238,372 | 282,206,703 | 0.48% |
| 2024-03-25 | 29.45 | 29.59 | 27.20 | 27.27 | 27.26 | qfq | 15,130,287 | 428,558,468 | -0.22% |
| 2024-03-22 | 27.33 | 28.09 | 26.41 | 27.33 | 27.32 | qfq | 12,443,905 | 338,756,596 | -1.80% |
| 2024-03-21 | 27.98 | 29.13 | 27.68 | 27.83 | 27.82 | qfq | 18,222,987 | 517,846,829 | 2.20% |
| 2024-03-20 | 26.58 | 27.45 | 26.52 | 27.23 | 27.22 | qfq | 9,219,500 | 249,382,059 | 2.02% |
| 2024-03-19 | 26.80 | 27.26 | 26.63 | 26.69 | 26.68 | qfq | 8,045,731 | 216,487,008 | -1.11% |
| 2024-03-18 | 26.25 | 27.20 | 26.03 | 26.99 | 26.98 | qfq | 9,558,395 | 255,480,476 | 2.20% |
| 2024-03-15 | 25.81 | 26.65 | 25.36 | 26.41 | 26.40 | qfq | 8,345,583 | 217,086,383 | 1.38% |
| 2024-03-14 | 26.30 | 26.63 | 25.71 | 26.05 | 26.04 | qfq | 6,565,597 | 171,301,368 | -2.07% |
| 2024-03-13 | 26.06 | 26.96 | 26.00 | 26.60 | 26.59 | qfq | 9,473,295 | 251,183,701 | 2.07% |
| 2024-03-12 | 26.30 | 26.42 | 25.70 | 26.06 | 26.05 | qfq | 6,700,250 | 174,922,629 | -1.18% |
| 2024-03-11 | 25.40 | 26.64 | 25.26 | 26.37 | 26.36 | qfq | 9,650,562 | 251,672,719 | 3.66% |
| 2024-03-08 | 25.39 | 25.54 | 24.91 | 25.44 | 25.44 | qfq | 5,923,250 | 149,591,098 | 1.31% |
| 2024-03-07 | 25.75 | 26.41 | 25.03 | 25.11 | 25.11 | qfq | 10,453,494 | 267,741,130 | -3.90% |
| 2024-03-06 | 26.33 | 27.45 | 26.08 | 26.13 | 26.12 | qfq | 10,318,349 | 274,121,826 | -2.86% |
| 2024-03-05 | 27.30 | 28.86 | 26.65 | 26.90 | 26.89 | qfq | 15,256,870 | 424,208,147 | -2.57% |
| 2024-03-04 | 27.19 | 28.03 | 26.49 | 27.61 | 27.60 | qfq | 14,205,695 | 388,282,592 | 0.33% |
| 2024-03-01 | 28.44 | 28.46 | 26.71 | 27.52 | 27.51 | qfq | 19,805,646 | 546,686,687 | 6.34% |
| 2024-02-29 | 23.00 | 25.93 | 23.00 | 25.88 | 25.87 | qfq | 12,944,605 | 323,506,223 | 8.97% |
| 2024-02-28 | 26.12 | 27.19 | 23.70 | 23.75 | 23.75 | qfq | 16,502,695 | 426,453,999 | -10.71% |
| 2024-02-27 | 24.90 | 27.25 | 24.70 | 26.60 | 26.59 | qfq | 16,159,434 | 419,811,546 | 5.14% |
| 2024-02-26 | 24.60 | 26.44 | 24.46 | 25.30 | 25.30 | qfq | 14,917,938 | 379,383,211 | 0.84% |
| 2024-02-23 | 24.13 | 25.51 | 23.76 | 25.09 | 25.09 | qfq | 14,473,859 | 359,188,035 | 6.18% |
| 2024-02-22 | 23.00 | 23.80 | 22.91 | 23.63 | 23.63 | qfq | 10,587,048 | 248,551,674 | 0.08% |
| 2024-02-21 | 21.63 | 24.59 | 21.50 | 23.61 | 23.61 | qfq | 12,137,962 | 276,654,659 | 6.83% |
| 2024-02-20 | 21.60 | 22.59 | 21.36 | 22.10 | 22.10 | qfq | 7,238,570 | 159,382,568 | -0.18% |
| 2024-02-19 | 21.17 | 22.70 | 20.80 | 22.14 | 22.14 | qfq | 9,454,358 | 206,268,709 | 11.20% |
| 2024-02-08 | 18.40 | 19.92 | 18.33 | 19.91 | 19.91 | qfq | 6,179,897 | 118,934,412 | 9.40% |
| 2024-02-07 | 18.78 | 19.27 | 18.03 | 18.20 | 18.20 | qfq | 6,201,922 | 115,931,175 | -2.41% |
| 2024-02-06 | 18.15 | 19.20 | 16.43 | 18.65 | 18.65 | qfq | 8,761,522 | 154,519,203 | 4.19% |
| 2024-02-05 | 20.95 | 20.95 | 17.46 | 17.90 | 17.90 | qfq | 9,178,352 | 171,082,108 | -15.41% |
| 2024-02-02 | 21.15 | 21.78 | 20.20 | 21.16 | 21.16 | qfq | 7,291,562 | 153,829,477 | 1.00% |
| 2024-02-01 | 21.60 | 21.93 | 20.36 | 20.95 | 20.95 | qfq | 6,236,935 | 131,179,447 | -3.01% |
| 2024-01-31 | 22.52 | 22.96 | 21.38 | 21.60 | 21.60 | qfq | 6,423,650 | 142,306,732 | -4.34% |
| 2024-01-30 | 24.06 | 24.19 | 22.50 | 22.58 | 22.58 | qfq | 5,303,810 | 123,087,804 | -6.62% |
| 2024-01-29 | 25.64 | 25.96 | 24.18 | 24.18 | 24.18 | qfq | 4,049,100 | 100,127,001 | -5.03% |
| 2024-01-26 | 26.14 | 26.39 | 25.46 | 25.46 | 25.46 | qfq | 4,313,900 | 111,690,621 | -2.60% |
| 2024-01-25 | 25.40 | 26.33 | 25.15 | 26.14 | 26.13 | qfq | 5,362,560 | 138,467,551 | 1.91% |
| 2024-01-24 | 25.45 | 26.05 | 24.88 | 25.65 | 25.65 | qfq | 5,872,060 | 150,000,071 | 2.31% |
| 2024-01-23 | 24.40 | 25.40 | 24.16 | 25.07 | 25.07 | qfq | 4,969,260 | 124,379,720 | 2.75% |
| 2024-01-22 | 25.90 | 26.19 | 24.24 | 24.40 | 24.40 | qfq | 4,789,000 | 120,447,529 | -6.01% |
| 2024-01-19 | 26.67 | 26.75 | 25.81 | 25.96 | 25.95 | qfq | 4,751,510 | 124,250,290 | -2.70% |
| 2024-01-18 | 26.03 | 26.77 | 24.84 | 26.68 | 26.67 | qfq | 8,315,150 | 214,676,262 | 0.72% |
| 2024-01-17 | 29.43 | 29.85 | 26.40 | 26.49 | 26.48 | qfq | 12,781,450 | 346,481,386 | -10.20% |
| 2024-01-16 | 30.38 | 30.58 | 28.84 | 29.50 | 29.49 | qfq | 10,003,100 | 296,462,063 | -1.17% |
| 2024-01-15 | 30.66 | 30.80 | 29.70 | 29.85 | 29.84 | qfq | 7,743,031 | 233,835,985 | -0.43% |
| 2024-01-12 | 29.27 | 30.39 | 29.03 | 29.98 | 29.97 | qfq | 9,690,760 | 287,270,887 | 2.71% |
| 2024-01-11 | 26.85 | 29.59 | 26.60 | 29.19 | 29.18 | qfq | 7,164,750 | 203,725,363 | 8.63% |
| 2024-01-10 | 27.15 | 27.49 | 26.51 | 26.87 | 26.86 | qfq | 2,391,500 | 64,398,179 | -1.68% |
| 2024-01-09 | 27.44 | 27.87 | 27.19 | 27.33 | 27.32 | qfq | 2,402,450 | 66,197,036 | -0.40% |
| 2024-01-08 | 27.58 | 28.07 | 27.41 | 27.44 | 27.43 | qfq | 3,351,550 | 92,882,060 | -0.51% |
| 2024-01-05 | 28.38 | 28.38 | 27.42 | 27.58 | 27.57 | qfq | 3,070,074 | 85,338,702 | -2.51% |
| 2024-01-04 | 28.70 | 28.76 | 28.08 | 28.29 | 28.28 | qfq | 2,895,948 | 81,920,298 | -1.77% |
| 2024-01-03 | 28.60 | 28.99 | 28.37 | 28.80 | 28.79 | qfq | 3,062,850 | 87,908,622 | 0.70% |
| 2024-01-02 | 29.29 | 29.44 | 28.56 | 28.60 | 28.59 | qfq | 3,980,450 | 115,342,557 | -0.38% |
| 2023-12-29 | 27.60 | 28.90 | 27.52 | 28.71 | 28.70 | qfq | 6,431,650 | 182,714,989 | 4.02% |
| 2023-12-28 | 27.03 | 27.81 | 26.80 | 27.60 | 27.59 | qfq | 4,310,200 | 118,313,866 | 1.43% |
| 2023-12-27 | 26.56 | 27.35 | 26.30 | 27.21 | 27.20 | qfq | 4,001,540 | 107,379,427 | 2.45% |
| 2023-12-26 | 27.10 | 27.32 | 26.55 | 26.56 | 26.55 | qfq | 3,430,550 | 91,924,263 | -2.75% |
| 2023-12-25 | 27.33 | 27.66 | 26.80 | 27.31 | 27.30 | qfq | 3,414,340 | 93,168,839 | 0.48% |
| 2023-12-22 | 28.05 | 28.64 | 27.00 | 27.18 | 27.17 | qfq | 6,465,550 | 178,929,641 | -3.34% |
| 2023-12-21 | 27.87 | 28.39 | 27.00 | 28.12 | 28.11 | qfq | 5,986,300 | 165,446,912 | 0.97% |
| 2023-12-20 | 29.30 | 29.38 | 27.71 | 27.85 | 27.84 | qfq | 8,531,100 | 241,586,673 | -5.21% |
| 2023-12-19 | 29.22 | 29.63 | 29.05 | 29.38 | 29.37 | qfq | 3,518,600 | 103,050,214 | 0.51% |
| 2023-12-18 | 29.88 | 29.88 | 29.16 | 29.23 | 29.22 | qfq | 3,902,935 | 114,627,531 | -1.68% |
| 2023-12-15 | 30.15 | 30.27 | 29.35 | 29.73 | 29.72 | qfq | 5,169,410 | 154,132,129 | -0.70% |
| 2023-12-14 | 30.61 | 31.15 | 29.90 | 29.94 | 29.93 | qfq | 6,908,190 | 210,237,201 | -2.16% |
| 2023-12-13 | 31.80 | 32.30 | 30.45 | 30.60 | 30.59 | qfq | 11,006,095 | 346,521,215 | -1.99% |
| 2023-12-12 | 30.75 | 31.87 | 30.59 | 31.22 | 31.21 | qfq | 10,005,935 | 313,595,416 | 1.40% |
| 2023-12-11 | 30.00 | 30.96 | 29.88 | 30.79 | 30.78 | qfq | 7,527,550 | 229,913,198 | 1.95% |
| 2023-12-08 | 30.24 | 30.60 | 29.69 | 30.20 | 30.19 | qfq | 6,380,385 | 192,510,128 | -0.69% |
| 2023-12-07 | 29.75 | 30.87 | 29.70 | 30.41 | 30.40 | qfq | 7,272,535 | 221,231,526 | 1.33% |
| 2023-12-06 | 29.33 | 30.28 | 29.03 | 30.01 | 30.00 | qfq | 6,688,675 | 199,040,992 | 0.60% |
| 2023-12-05 | 30.95 | 31.25 | 29.78 | 29.83 | 29.82 | qfq | 8,573,115 | 259,530,061 | -3.77% |
| 2023-12-04 | 32.09 | 32.28 | 30.84 | 31.00 | 30.99 | qfq | 10,796,110 | 339,453,588 | -3.40% |
| 2023-12-01 | 30.48 | 32.24 | 30.06 | 32.09 | 32.08 | qfq | 12,272,253 | 385,886,815 | 6.36% |
| 2023-11-30 | 29.96 | 30.66 | 29.66 | 30.17 | 30.16 | qfq | 6,833,484 | 206,046,167 | 0.27% |
| 2023-11-29 | 31.66 | 32.18 | 29.85 | 30.09 | 30.08 | qfq | 11,292,076 | 348,082,369 | -5.26% |
| 2023-11-28 | 31.90 | 32.30 | 31.26 | 31.76 | 31.75 | qfq | 12,642,208 | 402,026,877 | -5.73% |
| 2023-11-27 | 32.61 | 34.50 | 31.40 | 33.69 | 33.68 | qfq | 18,068,196 | 601,507,795 | 2.06% |
| 2023-11-24 | 32.59 | 34.36 | 32.55 | 33.01 | 33.00 | qfq | 15,829,251 | 530,873,927 | 1.66% |
| 2023-11-23 | 34.14 | 34.30 | 31.90 | 32.47 | 32.46 | qfq | 15,992,500 | 528,141,602 | -5.61% |
| 2023-11-22 | 32.90 | 35.00 | 32.12 | 34.40 | 34.39 | qfq | 21,648,615 | 733,859,223 | 1.68% |
| 2023-11-21 | 32.58 | 36.58 | 32.38 | 33.83 | 33.82 | qfq | 25,177,805 | 851,322,075 | 4.54% |
| 2023-11-20 | 31.41 | 32.95 | 31.33 | 32.36 | 32.35 | qfq | 12,964,550 | 418,052,343 | 2.73% |
| 2023-11-17 | 31.00 | 31.83 | 30.90 | 31.50 | 31.49 | qfq | 6,931,200 | 217,963,216 | 0.48% |
| 2023-11-16 | 31.64 | 32.18 | 31.32 | 31.35 | 31.34 | qfq | 9,846,849 | 312,659,713 | -0.70% |
| 2023-11-15 | 32.58 | 32.66 | 31.20 | 31.57 | 31.56 | qfq | 12,102,599 | 383,165,781 | -1.13% |
| 2023-11-14 | 30.01 | 32.42 | 30.01 | 31.93 | 31.92 | qfq | 16,949,800 | 534,353,194 | 5.48% |
| 2023-11-13 | 29.82 | 30.75 | 29.71 | 30.27 | 30.26 | qfq | 7,381,730 | 223,803,481 | 1.88% |
| 2023-11-10 | 29.55 | 30.26 | 29.29 | 29.71 | 29.70 | qfq | 6,107,250 | 181,539,973 | -1.56% |
| 2023-11-09 | 30.13 | 30.91 | 29.80 | 30.18 | 30.17 | qfq | 8,769,680 | 265,347,131 | -0.56% |
| 2023-11-08 | 30.38 | 31.00 | 30.02 | 30.35 | 30.34 | qfq | 9,979,440 | 304,882,966 | -0.10% |
| 2023-11-07 | 30.33 | 30.60 | 29.67 | 30.38 | 30.37 | qfq | 10,683,660 | 322,582,519 | 0.53% |
| 2023-11-06 | 29.33 | 30.22 | 29.03 | 30.22 | 30.21 | qfq | 10,874,370 | 323,454,888 | 4.57% |
| 2023-11-03 | 28.68 | 29.15 | 28.15 | 28.90 | 28.89 | qfq | 6,239,896 | 179,133,215 | 0.91% |
| 2023-11-02 | 28.18 | 29.47 | 28.18 | 28.64 | 28.63 | qfq | 8,700,326 | 252,097,528 | 1.27% |
| 2023-11-01 | 28.53 | 28.90 | 28.10 | 28.28 | 28.27 | qfq | 4,255,400 | 120,860,309 | -0.81% |
| 2023-10-31 | 28.90 | 29.35 | 28.24 | 28.51 | 28.50 | qfq | 6,121,250 | 175,479,060 | -2.33% |
| 2023-10-30 | 27.81 | 29.42 | 27.58 | 29.19 | 29.18 | qfq | 9,359,900 | 268,561,978 | 1.81% |
| 2023-10-27 | 30.50 | 30.90 | 28.41 | 28.67 | 28.66 | qfq | 10,485,001 | 306,492,970 | -1.44% |
| 2023-10-26 | 28.50 | 30.40 | 28.45 | 29.09 | 29.08 | qfq | 10,472,950 | 308,696,282 | 1.01% |
| 2023-10-25 | 27.14 | 29.26 | 27.14 | 28.80 | 28.79 | qfq | 10,807,230 | 306,983,572 | 6.12% |
| 2023-10-24 | 27.50 | 28.00 | 26.95 | 27.14 | 27.13 | qfq | 6,552,850 | 179,844,354 | 1.50% |
| 2023-10-23 | 27.48 | 28.18 | 26.60 | 26.74 | 26.73 | qfq | 5,501,510 | 149,872,413 | -3.50% |
| 2023-10-20 | 28.68 | 29.33 | 27.70 | 27.71 | 27.70 | qfq | 6,855,685 | 193,497,638 | -4.55% |
| 2023-10-19 | 28.76 | 30.17 | 28.61 | 29.03 | 29.02 | qfq | 7,686,330 | 225,745,514 | 1.68% |
| 2023-10-18 | 29.00 | 29.35 | 27.20 | 28.55 | 28.54 | qfq | 7,470,071 | 211,667,606 | -4.42% |
| 2023-10-17 | 29.65 | 30.45 | 29.45 | 29.87 | 29.86 | qfq | 5,464,264 | 163,296,181 | 1.56% |
| 2023-10-16 | 30.89 | 31.08 | 29.17 | 29.41 | 29.40 | qfq | 7,243,427 | 214,842,094 | -4.51% |
| 2023-10-13 | 32.44 | 33.00 | 30.29 | 30.80 | 30.79 | qfq | 12,139,674 | 376,691,429 | -5.11% |
| 2023-10-12 | 31.00 | 33.08 | 30.99 | 32.46 | 32.45 | qfq | 15,984,620 | 513,730,078 | 4.74% |
| 2023-10-11 | 29.80 | 31.50 | 29.68 | 30.99 | 30.98 | qfq | 11,672,210 | 356,222,574 | 3.16% |
| 2023-10-10 | 30.20 | 30.89 | 29.70 | 30.04 | 30.03 | qfq | 7,565,700 | 229,155,636 | 1.35% |
| 2023-10-09 | 29.81 | 30.40 | 29.45 | 29.64 | 29.63 | qfq | 6,607,500 | 197,527,972 | -1.53% |
| 2023-09-28 | 29.16 | 30.54 | 29.14 | 30.10 | 30.09 | qfq | 7,196,549 | 215,620,978 | 2.91% |
| 2023-09-27 | 29.59 | 29.94 | 29.21 | 29.25 | 29.24 | qfq | 5,564,500 | 164,135,428 | -1.81% |
| 2023-09-26 | 29.27 | 30.28 | 28.94 | 29.79 | 29.78 | qfq | 7,994,030 | 238,515,314 | 1.74% |
| 2023-09-25 | 29.50 | 30.19 | 28.80 | 29.28 | 29.27 | qfq | 6,960,700 | 204,975,119 | -0.51% |
| 2023-09-22 | 27.19 | 29.50 | 27.18 | 29.43 | 29.42 | qfq | 10,569,439 | 303,678,238 | 7.37% |
| 2023-09-21 | 28.11 | 28.49 | 27.29 | 27.41 | 27.40 | qfq | 5,206,010 | 144,564,064 | -2.42% |
| 2023-09-20 | 28.20 | 28.69 | 28.06 | 28.09 | 28.08 | qfq | 3,544,850 | 100,655,926 | -1.13% |
| 2023-09-19 | 29.59 | 29.69 | 28.41 | 28.41 | 28.40 | qfq | 5,828,550 | 168,233,208 | -3.99% |
| 2023-09-18 | 30.08 | 30.33 | 29.40 | 29.59 | 29.58 | qfq | 4,451,150 | 132,584,692 | -1.56% |
| 2023-09-15 | 29.56 | 30.98 | 29.55 | 30.06 | 30.05 | qfq | 6,795,564 | 206,064,798 | 1.69% |
| 2023-09-14 | 29.50 | 30.10 | 29.29 | 29.56 | 29.55 | qfq | 5,702,050 | 169,251,453 | 0.20% |
| 2023-09-13 | 30.70 | 30.78 | 29.10 | 29.50 | 29.49 | qfq | 9,977,720 | 296,551,949 | -4.93% |
| 2023-09-12 | 31.11 | 32.22 | 30.98 | 31.03 | 31.02 | qfq | 8,820,890 | 277,464,105 | -1.49% |
| 2023-09-11 | 35.74 | 35.75 | 30.21 | 31.50 | 31.49 | qfq | 18,542,950 | 595,917,386 | -12.13% |
| 2023-09-08 | 34.28 | 36.50 | 33.70 | 35.85 | 35.84 | qfq | 14,717,110 | 517,527,280 | 2.05% |
| 2023-09-07 | 34.04 | 36.80 | 33.93 | 35.13 | 35.12 | qfq | 17,381,860 | 617,749,189 | 3.93% |
| 2023-09-06 | 34.80 | 35.00 | 33.34 | 33.80 | 33.79 | qfq | 11,060,170 | 374,229,848 | -3.98% |
| 2023-09-05 | 35.06 | 36.40 | 34.70 | 35.20 | 35.19 | qfq | 11,513,604 | 410,633,952 | -0.23% |
| 2023-09-04 | 35.05 | 35.80 | 34.56 | 35.28 | 35.27 | qfq | 13,757,994 | 483,518,738 | -3.34% |
| 2023-09-01 | 36.00 | 37.00 | 34.18 | 36.50 | 36.49 | qfq | 20,446,180 | 730,729,257 | 0.03% |
| 2023-08-31 | 37.00 | 37.87 | 35.92 | 36.49 | 36.48 | qfq | 17,491,204 | 641,364,836 | -3.77% |
| 2023-08-30 | 35.07 | 38.00 | 35.00 | 37.92 | 37.91 | qfq | 26,057,780 | 960,877,521 | 6.31% |
| 2023-08-29 | 33.51 | 36.32 | 33.30 | 35.67 | 35.66 | qfq | 26,591,559 | 933,864,969 | 4.51% |
| 2023-08-28 | 32.35 | 35.27 | 30.50 | 34.13 | 34.12 | qfq | 24,383,534 | 799,431,404 | 13.28% |
| 2023-08-25 | 31.90 | 31.90 | 29.82 | 30.13 | 30.12 | qfq | 12,884,650 | 395,198,488 | -7.15% |
| 2023-08-24 | 32.70 | 33.68 | 32.27 | 32.45 | 32.44 | qfq | 15,052,090 | 495,637,963 | 0.84% |
| 2023-08-23 | 32.29 | 32.98 | 31.74 | 32.18 | 32.17 | qfq | 12,369,120 | 400,621,302 | -1.59% |
| 2023-08-22 | 31.73 | 32.88 | 31.00 | 32.70 | 32.69 | qfq | 18,548,035 | 595,388,497 | 5.14% |
| 2023-08-21 | 29.73 | 31.90 | 29.23 | 31.10 | 31.09 | qfq | 16,904,410 | 524,664,402 | 4.36% |
| 2023-08-18 | 30.06 | 31.50 | 29.60 | 29.80 | 29.79 | qfq | 13,524,944 | 414,289,777 | -0.83% |
| 2023-08-17 | 28.20 | 30.76 | 28.00 | 30.05 | 30.04 | qfq | 13,337,814 | 395,812,724 | 5.44% |
| 2023-08-16 | 29.60 | 29.65 | 27.73 | 28.50 | 28.49 | qfq | 9,738,100 | 277,895,116 | -3.72% |
| 2023-08-15 | 30.17 | 31.38 | 29.38 | 29.60 | 29.59 | qfq | 12,066,000 | 366,743,079 | -1.82% |
| 2023-08-14 | 28.50 | 30.30 | 28.50 | 30.15 | 30.14 | qfq | 11,446,776 | 340,593,810 | 4.98% |
| 2023-08-11 | 29.06 | 29.35 | 28.67 | 28.72 | 28.71 | qfq | 5,843,432 | 169,384,370 | -1.34% |
| 2023-08-10 | 28.94 | 29.72 | 28.75 | 29.11 | 29.10 | qfq | 6,812,000 | 198,695,300 | 0.03% |
| 2023-08-09 | 30.77 | 30.80 | 28.92 | 29.10 | 29.09 | qfq | 11,918,950 | 352,267,988 | -6.28% |
| 2023-08-08 | 30.46 | 31.40 | 30.07 | 31.05 | 31.04 | qfq | 10,840,504 | 334,596,031 | 1.87% |
| 2023-08-07 | 30.19 | 31.43 | 30.16 | 30.48 | 30.47 | qfq | 9,021,540 | 278,261,640 | -0.07% |
| 2023-08-04 | 30.14 | 31.77 | 29.84 | 30.50 | 30.49 | qfq | 14,741,270 | 457,365,924 | 3.08% |
| 2023-08-03 | 29.12 | 30.40 | 29.00 | 29.59 | 29.58 | qfq | 9,166,300 | 271,051,081 | 1.09% |
| 2023-08-02 | 28.70 | 29.40 | 28.50 | 29.27 | 29.26 | qfq | 7,377,710 | 213,531,123 | 0.97% |
| 2023-08-01 | 29.67 | 29.80 | 28.60 | 28.99 | 28.98 | qfq | 7,982,000 | 232,256,819 | -2.55% |
| 2023-07-31 | 30.54 | 30.87 | 29.60 | 29.75 | 29.74 | qfq | 9,593,510 | 289,427,904 | -2.90% |
| 2023-07-28 | 28.74 | 31.36 | 28.18 | 30.64 | 30.63 | qfq | 13,268,990 | 396,310,610 | 5.44% |
| 2023-07-27 | 29.62 | 30.09 | 28.88 | 29.06 | 29.05 | qfq | 7,117,684 | 209,385,170 | -2.12% |
| 2023-07-26 | 31.00 | 31.16 | 28.50 | 29.69 | 29.68 | qfq | 11,920,506 | 353,385,202 | -6.10% |
| 2023-07-25 | 31.20 | 32.19 | 30.88 | 31.62 | 31.61 | qfq | 8,634,184 | 272,482,972 | 3.03% |
| 2023-07-24 | 30.66 | 31.44 | 30.50 | 30.69 | 30.68 | qfq | 6,125,110 | 189,271,195 | -1.22% |
| 2023-07-21 | 30.51 | 32.00 | 30.51 | 31.07 | 31.06 | qfq | 8,016,120 | 248,909,275 | -1.49% |
| 2023-07-20 | 32.77 | 32.80 | 31.54 | 31.54 | 31.53 | qfq | 10,926,984 | 351,461,949 | -1.62% |
| 2023-07-19 | 31.04 | 32.79 | 31.04 | 32.06 | 32.05 | qfq | 9,012,700 | 289,267,435 | 2.76% |
| 2023-07-18 | 31.65 | 32.28 | 31.12 | 31.20 | 31.19 | qfq | 6,452,372 | 204,480,946 | -1.42% |