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
新余国科300722.SZ
最近收盘价20.682026-07-17
最近交易日2026-07-17
成交量（股）4,199,315
成交额（元）86,667,037
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-18 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-18 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-21 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-21 | bonus_share | — | — | 0.2 | — | 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 | 20.48 | 21.35 | 19.95 | 20.68 | 20.68 | qfq | 4,199,315 | 86,667,037 | 0.98% |
| 2026-07-16 | 20.39 | 20.90 | 19.93 | 20.48 | 20.48 | qfq | 3,015,798 | 61,984,277 | 0.05% |
| 2026-07-15 | 20.35 | 20.64 | 20.18 | 20.47 | 20.47 | qfq | 2,842,000 | 57,918,891 | 0.44% |
| 2026-07-14 | 21.01 | 21.20 | 19.86 | 20.38 | 20.38 | qfq | 5,444,151 | 110,308,099 | -3.96% |
| 2026-07-13 | 22.80 | 22.97 | 21.14 | 21.22 | 21.22 | qfq | 7,855,896 | 170,030,043 | -8.97% |
| 2026-07-10 | 21.32 | 24.46 | 21.07 | 23.31 | 23.31 | qfq | 10,598,276 | 246,274,777 | 8.62% |
| 2026-07-09 | 21.12 | 21.58 | 20.65 | 21.46 | 21.46 | qfq | 2,323,299 | 48,987,351 | 1.56% |
| 2026-07-08 | 22.00 | 22.00 | 21.00 | 21.13 | 21.13 | qfq | 2,000,777 | 42,582,483 | -1.54% |
| 2026-07-07 | 22.32 | 22.60 | 21.40 | 21.46 | 21.46 | qfq | 2,933,167 | 64,332,097 | -2.98% |
| 2026-07-06 | 23.04 | 23.49 | 22.11 | 22.12 | 22.12 | qfq | 3,811,942 | 85,968,784 | -3.91% |
| 2026-07-03 | 22.23 | 23.26 | 22.04 | 23.02 | 23.02 | qfq | 4,975,406 | 113,643,840 | 4.59% |
| 2026-07-02 | 22.33 | 22.80 | 21.99 | 22.01 | 22.01 | qfq | 2,941,214 | 65,653,476 | -2.57% |
| 2026-07-01 | 22.12 | 23.06 | 22.05 | 22.59 | 22.59 | qfq | 4,321,657 | 97,890,967 | 1.30% |
| 2026-06-30 | 21.64 | 23.60 | 21.63 | 22.30 | 22.30 | qfq | 5,487,716 | 123,175,033 | 4.89% |
| 2026-06-29 | 21.99 | 21.99 | 20.90 | 21.26 | 21.26 | qfq | 3,614,117 | 76,821,484 | -3.89% |
| 2026-06-26 | 21.61 | 22.65 | 20.71 | 22.12 | 22.12 | qfq | 5,294,276 | 114,905,870 | 1.47% |
| 2026-06-25 | 22.41 | 22.48 | 21.66 | 21.80 | 21.80 | qfq | 2,854,203 | 62,670,367 | -2.46% |
| 2026-06-24 | 22.79 | 22.99 | 21.95 | 22.35 | 22.35 | qfq | 2,957,583 | 65,917,955 | -1.76% |
| 2026-06-23 | 23.38 | 23.44 | 22.70 | 22.75 | 22.75 | qfq | 2,698,765 | 62,211,554 | -2.69% |
| 2026-06-22 | 23.14 | 23.39 | 22.36 | 23.38 | 23.38 | qfq | 3,626,670 | 82,686,821 | 0.65% |
| 2026-06-18 | 23.61 | 23.83 | 23.10 | 23.23 | 23.23 | qfq | 3,772,987 | 88,085,829 | -1.57% |
| 2026-06-17 | 24.04 | 24.57 | 23.45 | 23.60 | 23.60 | qfq | 4,388,124 | 104,825,557 | -2.96% |
| 2026-06-16 | 24.50 | 24.95 | 24.29 | 24.32 | 24.32 | qfq | 4,750,260 | 116,597,119 | -1.86% |
| 2026-06-15 | 24.00 | 24.78 | 23.78 | 24.78 | 24.78 | qfq | 7,084,596 | 172,275,299 | -0.84% |
| 2026-06-12 | 23.42 | 26.42 | 23.33 | 24.99 | 24.99 | qfq | 9,583,537 | 241,382,205 | 5.18% |
| 2026-06-11 | 22.91 | 23.87 | 22.68 | 23.76 | 23.58 | qfq | 4,823,360 | 112,242,965 | 2.99% |
| 2026-06-10 | 22.95 | 24.10 | 22.80 | 23.07 | 22.90 | qfq | 3,856,811 | 89,994,759 | -0.13% |
| 2026-06-09 | 23.00 | 23.29 | 22.68 | 23.10 | 22.93 | qfq | 1,840,595 | 42,236,643 | 0.79% |
| 2026-06-08 | 23.33 | 24.00 | 22.50 | 22.92 | 22.75 | qfq | 3,542,764 | 82,261,863 | -2.80% |
| 2026-06-05 | 22.92 | 23.78 | 22.81 | 23.58 | 23.40 | qfq | 3,083,014 | 72,136,642 | 2.92% |
| 2026-06-04 | 23.46 | 23.46 | 22.64 | 22.91 | 22.74 | qfq | 2,204,683 | 50,573,070 | -2.59% |
| 2026-06-03 | 23.47 | 23.84 | 23.27 | 23.52 | 23.34 | qfq | 2,030,943 | 47,783,138 | 0.17% |
| 2026-06-02 | 23.97 | 24.04 | 23.15 | 23.48 | 23.30 | qfq | 2,224,877 | 52,209,172 | -2.29% |
| 2026-06-01 | 23.51 | 24.29 | 23.51 | 24.03 | 23.85 | qfq | 1,889,615 | 45,530,895 | 1.22% |
| 2026-05-29 | 24.56 | 24.80 | 23.67 | 23.74 | 23.56 | qfq | 2,454,492 | 59,110,432 | -3.34% |
| 2026-05-28 | 24.10 | 24.71 | 23.88 | 24.56 | 24.37 | qfq | 2,775,493 | 67,493,106 | 1.99% |
| 2026-05-27 | 24.99 | 25.25 | 23.92 | 24.08 | 23.90 | qfq | 3,690,805 | 89,869,840 | -3.60% |
| 2026-05-26 | 25.45 | 25.53 | 24.58 | 24.98 | 24.79 | qfq | 2,661,570 | 66,158,986 | -1.81% |
| 2026-05-25 | 25.80 | 26.08 | 25.09 | 25.44 | 25.25 | qfq | 2,308,556 | 58,813,106 | -1.20% |
| 2026-05-22 | 25.50 | 25.80 | 25.00 | 25.75 | 25.55 | qfq | 2,494,231 | 63,655,828 | 1.10% |
| 2026-05-21 | 26.40 | 26.60 | 25.47 | 25.47 | 25.28 | qfq | 2,796,010 | 72,942,173 | -2.64% |
| 2026-05-20 | 26.55 | 26.58 | 26.05 | 26.16 | 25.96 | qfq | 1,890,463 | 49,506,597 | -1.80% |
| 2026-05-19 | 26.48 | 26.69 | 26.10 | 26.64 | 26.44 | qfq | 2,202,136 | 58,132,205 | 0.60% |
| 2026-05-18 | 27.12 | 27.16 | 26.20 | 26.48 | 26.28 | qfq | 3,494,582 | 92,668,303 | -2.29% |
| 2026-05-15 | 27.30 | 27.58 | 27.01 | 27.10 | 26.89 | qfq | 3,137,546 | 85,297,473 | -0.95% |
| 2026-05-14 | 28.54 | 28.68 | 27.35 | 27.36 | 27.15 | qfq | 3,397,014 | 94,136,406 | -4.03% |
| 2026-05-13 | 28.30 | 28.67 | 28.07 | 28.51 | 28.29 | qfq | 2,490,854 | 70,796,909 | 0.04% |
| 2026-05-12 | 29.07 | 29.17 | 28.10 | 28.50 | 28.28 | qfq | 3,706,475 | 105,696,269 | -1.93% |
| 2026-05-11 | 29.46 | 29.71 | 28.88 | 29.06 | 28.84 | qfq | 4,523,690 | 131,954,872 | -1.59% |
| 2026-05-08 | 28.47 | 29.88 | 28.40 | 29.53 | 29.31 | qfq | 5,426,980 | 158,630,006 | 3.51% |
| 2026-05-07 | 28.51 | 28.76 | 28.38 | 28.53 | 28.31 | qfq | 2,623,020 | 74,750,348 | -0.24% |
| 2026-05-06 | 28.97 | 29.03 | 28.47 | 28.60 | 28.38 | qfq | 3,180,554 | 91,609,636 | 1.17% |
| 2026-04-30 | 28.00 | 28.38 | 27.93 | 28.27 | 28.06 | qfq | 2,322,210 | 65,510,075 | 0.57% |
| 2026-04-29 | 27.60 | 28.20 | 27.60 | 28.11 | 27.90 | qfq | 2,067,835 | 58,067,684 | 0.64% |
| 2026-04-28 | 28.32 | 28.36 | 27.68 | 27.93 | 27.72 | qfq | 2,953,849 | 82,573,856 | -1.31% |
| 2026-04-27 | 28.14 | 28.39 | 27.57 | 28.30 | 28.09 | qfq | 3,628,903 | 101,808,321 | 0.43% |
| 2026-04-24 | 30.15 | 30.47 | 27.89 | 28.18 | 27.97 | qfq | 8,274,385 | 235,741,353 | -7.82% |
| 2026-04-23 | 30.71 | 31.30 | 30.40 | 30.57 | 30.34 | qfq | 3,139,553 | 96,639,009 | -1.39% |
| 2026-04-22 | 31.00 | 31.17 | 30.65 | 31.00 | 30.77 | qfq | 2,783,812 | 86,088,698 | -0.58% |
| 2026-04-21 | 31.55 | 31.81 | 30.94 | 31.18 | 30.94 | qfq | 2,951,719 | 92,233,789 | -1.17% |
| 2026-04-20 | 30.83 | 31.92 | 30.65 | 31.55 | 31.31 | qfq | 5,368,436 | 169,107,772 | 1.84% |
| 2026-04-17 | 31.25 | 31.25 | 30.80 | 30.98 | 30.75 | qfq | 2,413,315 | 74,776,016 | -0.29% |
| 2026-04-16 | 30.69 | 31.19 | 30.69 | 31.07 | 30.83 | qfq | 3,338,864 | 103,482,908 | 0.68% |
| 2026-04-15 | 31.50 | 31.65 | 30.80 | 30.86 | 30.63 | qfq | 4,581,603 | 142,899,054 | -1.25% |
| 2026-04-14 | 30.72 | 31.30 | 30.47 | 31.25 | 31.01 | qfq | 4,211,292 | 130,151,504 | 1.56% |
| 2026-04-13 | 30.42 | 30.91 | 30.13 | 30.77 | 30.54 | qfq | 3,069,894 | 93,909,912 | 1.15% |
| 2026-04-10 | 30.23 | 30.78 | 30.23 | 30.42 | 30.19 | qfq | 3,084,913 | 94,304,390 | 0.86% |
| 2026-04-09 | 30.02 | 30.43 | 30.00 | 30.16 | 29.93 | qfq | 2,481,081 | 74,918,011 | -0.89% |
| 2026-04-08 | 30.01 | 30.49 | 30.01 | 30.43 | 30.20 | qfq | 4,665,663 | 141,576,399 | 1.74% |
| 2026-04-07 | 29.00 | 29.99 | 29.00 | 29.91 | 29.68 | qfq | 5,757,936 | 171,365,154 | 5.43% |
| 2026-04-03 | 29.15 | 29.21 | 28.10 | 28.37 | 28.16 | qfq | 2,141,227 | 60,926,482 | -2.04% |
| 2026-04-02 | 29.03 | 29.42 | 28.75 | 28.96 | 28.74 | qfq | 2,295,266 | 66,691,243 | -0.89% |
| 2026-04-01 | 29.42 | 29.53 | 29.03 | 29.22 | 29.00 | qfq | 2,227,700 | 65,132,521 | -0.07% |
| 2026-03-31 | 28.90 | 29.53 | 28.81 | 29.24 | 29.02 | qfq | 3,159,436 | 92,599,386 | 1.00% |
| 2026-03-30 | 28.50 | 29.15 | 28.50 | 28.95 | 28.73 | qfq | 1,987,779 | 57,471,289 | 0.35% |
| 2026-03-27 | 28.51 | 29.06 | 28.30 | 28.85 | 28.63 | qfq | 2,082,631 | 60,089,992 | 0.35% |
| 2026-03-26 | 29.21 | 29.22 | 28.49 | 28.75 | 28.53 | qfq | 3,545,853 | 102,003,620 | -1.54% |
| 2026-03-25 | 28.40 | 29.61 | 28.25 | 29.20 | 28.98 | qfq | 5,365,747 | 155,327,884 | 1.99% |
| 2026-03-24 | 27.74 | 29.05 | 27.20 | 28.63 | 28.41 | qfq | 6,190,351 | 175,599,119 | 5.37% |
| 2026-03-23 | 28.03 | 28.47 | 27.00 | 27.17 | 26.96 | qfq | 3,801,866 | 105,370,546 | -5.23% |
| 2026-03-20 | 29.86 | 30.05 | 28.66 | 28.67 | 28.45 | qfq | 3,124,264 | 90,990,020 | -3.60% |
| 2026-03-19 | 30.77 | 30.79 | 29.50 | 29.74 | 29.51 | qfq | 3,552,877 | 106,772,020 | -4.22% |
| 2026-03-18 | 31.25 | 31.25 | 30.29 | 31.05 | 30.81 | qfq | 2,846,851 | 87,440,132 | 0.13% |
| 2026-03-17 | 31.66 | 31.68 | 30.99 | 31.01 | 30.78 | qfq | 2,031,440 | 63,661,214 | -1.59% |
| 2026-03-16 | 31.30 | 31.57 | 31.10 | 31.51 | 31.27 | qfq | 2,522,911 | 79,263,168 | 1.55% |
| 2026-03-13 | 31.10 | 31.61 | 30.96 | 31.03 | 30.79 | qfq | 3,129,991 | 97,870,806 | -0.89% |
| 2026-03-12 | 32.00 | 32.24 | 31.21 | 31.31 | 31.07 | qfq | 4,449,976 | 140,563,750 | -2.52% |
| 2026-03-11 | 33.14 | 33.14 | 32.03 | 32.12 | 31.88 | qfq | 4,815,267 | 156,471,746 | -2.34% |
| 2026-03-10 | 32.50 | 33.31 | 32.47 | 32.89 | 32.64 | qfq | 4,588,956 | 151,321,491 | 0.27% |
| 2026-03-09 | 33.19 | 33.81 | 32.19 | 32.80 | 32.55 | qfq | 5,531,972 | 181,253,865 | -1.68% |
| 2026-03-06 | 33.66 | 33.93 | 33.21 | 33.36 | 33.11 | qfq | 5,805,073 | 194,227,816 | -1.68% |
| 2026-03-05 | 34.40 | 34.52 | 33.63 | 33.93 | 33.67 | qfq | 7,712,678 | 261,701,040 | -2.02% |
| 2026-03-04 | 32.99 | 34.86 | 31.60 | 34.63 | 34.37 | qfq | 11,947,955 | 404,719,733 | 3.71% |
| 2026-03-03 | 35.00 | 35.00 | 33.33 | 33.39 | 33.14 | qfq | 12,001,027 | 407,869,036 | -6.42% |
| 2026-03-02 | 34.16 | 35.89 | 33.60 | 35.68 | 35.41 | qfq | 20,934,107 | 731,577,189 | 7.28% |
| 2026-02-27 | 33.45 | 33.45 | 32.99 | 33.26 | 33.01 | qfq | 3,954,544 | 131,282,579 | -0.57% |
| 2026-02-26 | 33.09 | 33.46 | 32.95 | 33.45 | 33.20 | qfq | 4,622,367 | 153,703,438 | 0.57% |
| 2026-02-25 | 33.00 | 33.41 | 32.93 | 33.26 | 33.01 | qfq | 4,509,700 | 149,588,134 | 0.27% |
| 2026-02-24 | 32.82 | 33.47 | 32.63 | 33.17 | 32.92 | qfq | 4,793,036 | 158,598,596 | 1.10% |
| 2026-02-13 | 32.43 | 33.25 | 32.43 | 32.81 | 32.56 | qfq | 4,048,100 | 133,350,460 | 1.23% |
| 2026-02-12 | 32.69 | 32.84 | 32.24 | 32.41 | 32.16 | qfq | 3,056,283 | 99,582,926 | -0.86% |
| 2026-02-11 | 32.81 | 33.09 | 32.60 | 32.69 | 32.44 | qfq | 2,976,402 | 97,739,547 | -0.85% |
| 2026-02-10 | 32.66 | 33.28 | 32.42 | 32.97 | 32.72 | qfq | 4,400,913 | 144,807,372 | 1.13% |
| 2026-02-09 | 32.52 | 32.68 | 32.22 | 32.60 | 32.35 | qfq | 3,084,798 | 100,149,721 | 1.59% |
| 2026-02-06 | 32.02 | 32.56 | 31.80 | 32.09 | 31.85 | qfq | 2,879,012 | 92,697,101 | -0.40% |
| 2026-02-05 | 32.30 | 32.97 | 32.08 | 32.22 | 31.98 | qfq | 3,106,984 | 100,844,860 | -1.07% |
| 2026-02-04 | 32.27 | 33.29 | 32.18 | 32.57 | 32.32 | qfq | 4,848,357 | 158,359,462 | 0.34% |
| 2026-02-03 | 31.90 | 32.54 | 31.86 | 32.46 | 32.21 | qfq | 3,269,574 | 105,540,101 | 2.17% |
| 2026-02-02 | 32.17 | 32.98 | 31.77 | 31.77 | 31.53 | qfq | 3,619,692 | 116,932,300 | -2.07% |
| 2026-01-30 | 32.88 | 33.05 | 31.90 | 32.44 | 32.19 | qfq | 4,284,489 | 138,514,789 | -1.34% |
| 2026-01-29 | 33.51 | 33.80 | 32.86 | 32.88 | 32.63 | qfq | 5,025,587 | 166,929,482 | -2.08% |
| 2026-01-28 | 34.05 | 34.29 | 33.45 | 33.58 | 33.33 | qfq | 5,091,183 | 171,685,931 | -1.70% |
| 2026-01-27 | 33.50 | 34.21 | 32.70 | 34.16 | 33.90 | qfq | 6,749,700 | 226,689,259 | 1.36% |
| 2026-01-26 | 35.03 | 35.10 | 33.43 | 33.70 | 33.44 | qfq | 8,437,433 | 287,019,887 | -4.04% |
| 2026-01-23 | 34.50 | 35.50 | 34.33 | 35.12 | 34.85 | qfq | 10,199,406 | 357,579,720 | 1.53% |
| 2026-01-22 | 33.45 | 35.14 | 33.45 | 34.59 | 34.33 | qfq | 8,818,925 | 304,822,809 | 3.19% |
| 2026-01-21 | 33.51 | 33.89 | 33.43 | 33.52 | 33.27 | qfq | 4,740,394 | 159,283,536 | 0.03% |
| 2026-01-20 | 35.17 | 35.23 | 33.12 | 33.51 | 33.26 | qfq | 9,357,683 | 316,552,991 | -4.80% |
| 2026-01-19 | 34.37 | 35.55 | 33.92 | 35.20 | 34.93 | qfq | 7,493,172 | 261,775,080 | 2.06% |
| 2026-01-16 | 35.14 | 35.33 | 33.92 | 34.49 | 34.23 | qfq | 9,568,590 | 330,288,187 | -2.10% |
| 2026-01-15 | 35.60 | 35.88 | 34.84 | 35.23 | 34.96 | qfq | 8,056,802 | 283,701,520 | -2.11% |
| 2026-01-14 | 35.82 | 36.95 | 35.28 | 35.99 | 35.72 | qfq | 15,137,183 | 546,904,638 | -0.03% |
| 2026-01-13 | 38.83 | 38.83 | 35.65 | 36.00 | 35.73 | qfq | 21,195,109 | 772,047,482 | -8.81% |
| 2026-01-12 | 38.00 | 39.94 | 37.52 | 39.48 | 39.18 | qfq | 25,708,650 | 998,907,016 | 5.28% |
| 2026-01-09 | 36.98 | 38.50 | 36.48 | 37.50 | 37.22 | qfq | 23,459,560 | 878,885,180 | 2.49% |
| 2026-01-08 | 35.25 | 37.36 | 34.93 | 36.59 | 36.31 | qfq | 16,800,347 | 609,797,310 | 3.71% |
| 2026-01-07 | 35.66 | 35.66 | 34.93 | 35.28 | 35.01 | qfq | 9,098,842 | 320,563,016 | -2.05% |
| 2026-01-06 | 35.22 | 36.08 | 35.02 | 36.02 | 35.75 | qfq | 11,715,497 | 417,051,080 | 1.27% |
| 2026-01-05 | 35.91 | 36.16 | 34.75 | 35.57 | 35.30 | qfq | 12,820,471 | 454,031,283 | 0.14% |
| 2025-12-31 | 34.74 | 35.74 | 34.60 | 35.52 | 35.25 | qfq | 11,358,054 | 401,870,237 | 2.25% |
| 2025-12-30 | 35.00 | 35.68 | 34.45 | 34.74 | 34.48 | qfq | 10,161,529 | 355,848,584 | -1.36% |
| 2025-12-29 | 35.34 | 35.69 | 34.80 | 35.22 | 34.95 | qfq | 11,017,933 | 387,141,946 | -1.32% |
| 2025-12-26 | 34.50 | 36.48 | 34.44 | 35.69 | 35.42 | qfq | 18,138,951 | 642,774,293 | 2.56% |
| 2025-12-25 | 33.87 | 34.95 | 33.87 | 34.80 | 34.54 | qfq | 13,554,153 | 468,556,828 | 2.20% |
| 2025-12-24 | 32.62 | 34.26 | 32.37 | 34.05 | 33.79 | qfq | 11,366,105 | 382,530,639 | 3.28% |
| 2025-12-23 | 33.56 | 33.80 | 32.58 | 32.97 | 32.72 | qfq | 7,974,683 | 262,951,693 | -0.48% |
| 2025-12-22 | 34.01 | 35.30 | 32.85 | 33.13 | 32.88 | qfq | 12,168,534 | 413,259,927 | 1.41% |
| 2025-12-19 | 32.00 | 32.98 | 31.90 | 32.67 | 32.42 | qfq | 5,979,594 | 194,522,255 | 1.33% |
| 2025-12-18 | 31.30 | 32.78 | 31.25 | 32.24 | 32.00 | qfq | 6,287,966 | 202,974,507 | 1.99% |
| 2025-12-17 | 32.08 | 32.50 | 30.75 | 31.61 | 31.37 | qfq | 7,054,873 | 221,429,203 | -1.83% |
| 2025-12-16 | 34.15 | 34.15 | 32.20 | 32.20 | 31.96 | qfq | 9,297,442 | 305,006,061 | -6.12% |
| 2025-12-15 | 33.41 | 34.65 | 32.28 | 34.30 | 34.04 | qfq | 10,021,882 | 338,294,950 | 1.27% |
| 2025-12-12 | 33.37 | 34.38 | 33.30 | 33.87 | 33.61 | qfq | 6,625,996 | 224,100,115 | 0.89% |
| 2025-12-11 | 34.13 | 34.40 | 33.49 | 33.57 | 33.32 | qfq | 7,792,789 | 264,590,215 | -2.61% |
| 2025-12-10 | 33.16 | 34.48 | 33.05 | 34.47 | 34.21 | qfq | 10,336,516 | 350,553,118 | 3.08% |
| 2025-12-09 | 33.18 | 34.18 | 33.05 | 33.44 | 33.19 | qfq | 8,143,573 | 273,316,941 | -0.12% |
| 2025-12-08 | 33.33 | 34.68 | 33.22 | 33.48 | 33.23 | qfq | 15,721,180 | 533,308,149 | 2.95% |
| 2025-12-05 | 31.65 | 32.55 | 31.39 | 32.52 | 32.27 | qfq | 5,840,955 | 187,552,901 | 2.30% |
| 2025-12-04 | 31.51 | 32.46 | 31.38 | 31.79 | 31.55 | qfq | 4,884,377 | 156,176,098 | -0.09% |
| 2025-12-03 | 33.22 | 33.34 | 31.80 | 31.82 | 31.58 | qfq | 8,397,572 | 270,838,755 | -4.67% |
| 2025-12-02 | 32.97 | 33.41 | 32.40 | 33.38 | 33.13 | qfq | 6,559,399 | 217,146,373 | 0.69% |
| 2025-12-01 | 33.36 | 33.74 | 33.08 | 33.15 | 32.90 | qfq | 7,942,730 | 265,082,451 | -0.81% |
| 2025-11-28 | 33.12 | 33.77 | 32.93 | 33.42 | 33.17 | qfq | 7,794,633 | 259,992,627 | 0.72% |
| 2025-11-27 | 33.05 | 33.80 | 32.92 | 33.18 | 32.93 | qfq | 8,647,268 | 288,729,874 | -0.87% |
| 2025-11-26 | 34.63 | 34.63 | 33.02 | 33.47 | 33.22 | qfq | 14,110,447 | 471,683,909 | -4.29% |
| 2025-11-25 | 35.28 | 35.29 | 34.40 | 34.97 | 34.71 | qfq | 18,703,026 | 651,047,073 | -3.37% |
| 2025-11-24 | 33.16 | 36.55 | 33.16 | 36.19 | 35.92 | qfq | 26,067,111 | 914,117,596 | 6.16% |
| 2025-11-21 | 32.96 | 35.66 | 32.09 | 34.09 | 33.83 | qfq | 23,693,721 | 805,148,067 | 3.12% |
| 2025-11-20 | 32.00 | 33.56 | 31.80 | 33.06 | 32.81 | qfq | 14,852,234 | 488,909,213 | 1.88% |
| 2025-11-19 | 31.31 | 33.00 | 31.03 | 32.45 | 32.20 | qfq | 13,647,282 | 441,593,143 | 4.14% |
| 2025-11-18 | 32.00 | 32.29 | 30.92 | 31.16 | 30.92 | qfq | 7,701,389 | 241,109,322 | -3.50% |
| 2025-11-17 | 32.09 | 33.30 | 32.09 | 32.29 | 32.05 | qfq | 12,169,362 | 397,525,760 | 3.93% |
| 2025-11-14 | 31.09 | 31.68 | 31.00 | 31.07 | 30.83 | qfq | 3,539,114 | 110,886,196 | 0.13% |
| 2025-11-13 | 31.26 | 31.49 | 30.93 | 31.03 | 30.79 | qfq | 3,257,574 | 101,614,548 | -0.70% |
| 2025-11-12 | 31.60 | 31.60 | 30.68 | 31.25 | 31.01 | qfq | 3,857,359 | 119,647,036 | -1.33% |
| 2025-11-11 | 32.11 | 32.35 | 31.53 | 31.67 | 31.43 | qfq | 4,457,442 | 141,835,931 | -2.25% |
| 2025-11-10 | 31.99 | 32.50 | 31.70 | 32.40 | 32.15 | qfq | 5,574,825 | 178,918,179 | -0.37% |
| 2025-11-07 | 32.43 | 33.18 | 32.27 | 32.52 | 32.27 | qfq | 9,662,488 | 316,974,304 | 1.15% |
| 2025-11-06 | 31.77 | 32.19 | 31.53 | 32.15 | 31.91 | qfq | 4,955,154 | 158,311,506 | 1.20% |
| 2025-11-05 | 31.69 | 32.05 | 31.38 | 31.77 | 31.53 | qfq | 3,132,849 | 99,367,494 | 0.41% |
| 2025-11-04 | 31.99 | 32.10 | 31.35 | 31.64 | 31.40 | qfq | 3,651,748 | 115,614,610 | -1.62% |
| 2025-11-03 | 31.93 | 32.16 | 31.53 | 32.16 | 31.92 | qfq | 4,162,282 | 132,850,282 | 1.16% |
| 2025-10-31 | 32.24 | 32.25 | 31.69 | 31.79 | 31.55 | qfq | 5,246,807 | 167,568,417 | -1.58% |
| 2025-10-30 | 32.31 | 32.85 | 32.08 | 32.30 | 32.06 | qfq | 7,037,740 | 227,815,704 | -1.34% |
| 2025-10-29 | 32.19 | 33.06 | 31.92 | 32.74 | 32.49 | qfq | 9,276,070 | 301,902,928 | 0.68% |
| 2025-10-28 | 31.41 | 33.67 | 31.26 | 32.52 | 32.27 | qfq | 12,880,909 | 419,966,501 | 2.81% |
| 2025-10-27 | 31.31 | 31.71 | 31.21 | 31.63 | 31.39 | qfq | 6,572,360 | 206,680,326 | -0.44% |
| 2025-10-24 | 31.38 | 33.00 | 30.91 | 31.77 | 31.53 | qfq | 11,819,642 | 379,213,821 | 4.30% |
| 2025-10-23 | 30.31 | 30.54 | 29.73 | 30.46 | 30.23 | qfq | 2,719,724 | 81,786,126 | 0.03% |
| 2025-10-22 | 30.55 | 30.79 | 30.30 | 30.45 | 30.22 | qfq | 2,032,188 | 61,988,361 | -0.81% |
| 2025-10-21 | 30.37 | 30.84 | 30.27 | 30.70 | 30.47 | qfq | 2,201,782 | 67,410,176 | 0.82% |
| 2025-10-20 | 30.21 | 30.91 | 30.12 | 30.45 | 30.22 | qfq | 3,065,745 | 93,430,826 | 1.40% |
| 2025-10-17 | 31.08 | 31.44 | 30.03 | 30.03 | 29.80 | qfq | 4,169,160 | 128,015,918 | -3.63% |
| 2025-10-16 | 31.74 | 32.19 | 31.10 | 31.16 | 30.92 | qfq | 4,255,782 | 134,250,040 | -1.83% |
| 2025-10-15 | 31.64 | 31.76 | 30.90 | 31.74 | 31.50 | qfq | 4,263,247 | 133,593,727 | 0.16% |
| 2025-10-14 | 31.95 | 32.32 | 31.51 | 31.69 | 31.45 | qfq | 6,083,367 | 193,748,375 | -1.64% |
| 2025-10-13 | 30.96 | 32.45 | 30.50 | 32.22 | 31.98 | qfq | 8,385,378 | 268,381,351 | 1.48% |
| 2025-10-10 | 31.34 | 32.08 | 31.14 | 31.75 | 31.51 | qfq | 6,713,070 | 212,784,259 | 1.21% |
| 2025-10-09 | 31.40 | 31.54 | 30.76 | 31.37 | 31.13 | qfq | 4,447,861 | 138,726,438 | -0.29% |
| 2025-09-30 | 31.00 | 31.54 | 30.92 | 31.46 | 31.22 | qfq | 4,355,288 | 136,362,729 | 2.04% |
| 2025-09-29 | 30.91 | 30.94 | 30.13 | 30.83 | 30.60 | qfq | 4,044,578 | 124,017,665 | -0.29% |
| 2025-09-26 | 30.87 | 31.68 | 30.73 | 30.92 | 30.69 | qfq | 4,858,020 | 152,080,619 | 0.13% |
| 2025-09-25 | 31.50 | 31.55 | 30.88 | 30.88 | 30.65 | qfq | 3,421,913 | 106,717,112 | -1.94% |
| 2025-09-24 | 31.30 | 31.55 | 30.95 | 31.49 | 31.25 | qfq | 3,509,928 | 109,960,357 | 0.57% |
| 2025-09-23 | 31.79 | 31.82 | 30.53 | 31.31 | 31.07 | qfq | 4,926,980 | 152,636,826 | -1.57% |
| 2025-09-22 | 31.97 | 32.50 | 31.50 | 31.81 | 31.57 | qfq | 3,256,301 | 103,347,440 | -0.41% |
| 2025-09-19 | 31.28 | 32.39 | 31.24 | 31.94 | 31.70 | qfq | 5,885,861 | 188,332,458 | 2.24% |
| 2025-09-18 | 31.98 | 32.36 | 31.06 | 31.24 | 31.00 | qfq | 7,933,189 | 251,797,325 | -3.28% |
| 2025-09-17 | 32.60 | 32.72 | 32.20 | 32.30 | 32.06 | qfq | 4,089,329 | 132,520,203 | -0.95% |
| 2025-09-16 | 32.28 | 32.65 | 32.06 | 32.61 | 32.36 | qfq | 4,071,531 | 131,707,871 | 1.05% |
| 2025-09-15 | 32.98 | 33.09 | 32.27 | 32.27 | 32.03 | qfq | 4,771,731 | 155,342,240 | -2.03% |
| 2025-09-12 | 32.62 | 33.30 | 32.40 | 32.94 | 32.69 | qfq | 5,809,190 | 191,737,570 | 1.10% |
| 2025-09-11 | 32.10 | 32.75 | 31.92 | 32.58 | 32.33 | qfq | 4,775,303 | 154,757,405 | 1.02% |
| 2025-09-10 | 31.85 | 32.59 | 31.83 | 32.25 | 32.01 | qfq | 3,019,672 | 97,515,907 | 0.81% |
| 2025-09-09 | 32.88 | 32.88 | 31.90 | 31.99 | 31.75 | qfq | 4,887,988 | 157,864,678 | -2.68% |
| 2025-09-08 | 32.19 | 33.31 | 32.19 | 32.87 | 32.62 | qfq | 5,759,165 | 188,254,152 | 2.37% |
| 2025-09-05 | 31.68 | 32.32 | 31.41 | 32.11 | 31.87 | qfq | 5,748,486 | 183,864,059 | 1.39% |
| 2025-09-04 | 32.83 | 33.00 | 31.00 | 31.67 | 31.43 | qfq | 8,818,247 | 282,651,636 | -3.50% |
| 2025-09-03 | 37.15 | 37.26 | 32.50 | 32.82 | 32.57 | qfq | 11,645,627 | 401,506,769 | -11.01% |
| 2025-09-02 | 37.40 | 37.51 | 36.25 | 36.88 | 36.60 | qfq | 6,774,038 | 248,782,589 | -1.94% |
| 2025-09-01 | 38.01 | 38.10 | 37.29 | 37.61 | 37.33 | qfq | 7,109,882 | 267,507,756 | -2.03% |
| 2025-08-29 | 37.00 | 38.42 | 36.91 | 38.39 | 38.10 | qfq | 10,035,749 | 380,509,194 | 1.91% |
| 2025-08-28 | 37.06 | 37.80 | 35.90 | 37.67 | 37.38 | qfq | 9,280,773 | 343,571,614 | 1.56% |
| 2025-08-27 | 38.50 | 38.60 | 37.00 | 37.09 | 36.81 | qfq | 13,651,533 | 515,432,878 | -4.70% |
| 2025-08-26 | 39.80 | 39.80 | 38.88 | 38.92 | 38.63 | qfq | 11,170,426 | 439,116,716 | -3.33% |
| 2025-08-25 | 39.00 | 40.94 | 38.70 | 40.26 | 39.95 | qfq | 19,045,425 | 756,752,309 | 2.65% |
| 2025-08-22 | 39.00 | 39.50 | 37.88 | 39.22 | 38.92 | qfq | 12,633,965 | 488,008,166 | 0.69% |
| 2025-08-21 | 39.87 | 39.87 | 38.60 | 38.95 | 38.65 | qfq | 12,297,138 | 481,501,387 | -2.31% |
| 2025-08-20 | 38.19 | 40.79 | 37.90 | 39.87 | 39.57 | qfq | 22,305,305 | 881,985,909 | 4.29% |
| 2025-08-19 | 38.66 | 38.76 | 38.10 | 38.23 | 37.94 | qfq | 8,880,185 | 339,732,753 | -1.39% |
| 2025-08-18 | 37.46 | 38.85 | 37.46 | 38.77 | 38.48 | qfq | 12,183,348 | 466,917,759 | 3.19% |
| 2025-08-15 | 37.11 | 37.57 | 36.91 | 37.57 | 37.29 | qfq | 9,106,603 | 339,716,544 | 0.59% |
| 2025-08-14 | 38.43 | 38.63 | 37.35 | 37.35 | 37.07 | qfq | 11,554,389 | 436,045,005 | -3.39% |
| 2025-08-13 | 38.55 | 39.57 | 38.21 | 38.66 | 38.37 | qfq | 11,099,978 | 431,455,425 | 0.21% |
| 2025-08-12 | 39.92 | 39.97 | 38.00 | 38.58 | 38.29 | qfq | 11,893,060 | 461,254,862 | -3.02% |
| 2025-08-11 | 39.53 | 40.19 | 39.10 | 39.78 | 39.48 | qfq | 10,759,414 | 426,962,149 | 0.66% |
| 2025-08-08 | 40.52 | 41.16 | 39.49 | 39.52 | 39.22 | qfq | 13,652,862 | 544,951,176 | -3.23% |
| 2025-08-07 | 40.60 | 40.98 | 39.50 | 40.84 | 40.53 | qfq | 18,606,558 | 746,616,154 | -0.73% |
| 2025-08-06 | 39.01 | 41.98 | 38.97 | 41.14 | 40.83 | qfq | 26,378,830 | 1,074,938,200 | 4.76% |
| 2025-08-05 | 39.43 | 40.37 | 39.01 | 39.27 | 38.97 | qfq | 17,471,757 | 689,781,059 | -1.38% |
| 2025-08-04 | 36.86 | 40.27 | 36.85 | 39.82 | 39.52 | qfq | 21,814,371 | 857,496,423 | 7.33% |
| 2025-08-01 | 39.17 | 39.19 | 37.09 | 37.10 | 36.82 | qfq | 13,316,957 | 502,951,679 | -5.33% |
| 2025-07-31 | 38.85 | 39.87 | 38.45 | 39.19 | 38.89 | qfq | 15,187,784 | 594,728,740 | 0.28% |
| 2025-07-30 | 39.40 | 40.36 | 38.66 | 39.08 | 38.78 | qfq | 18,278,988 | 720,906,566 | -2.30% |
| 2025-07-29 | 38.00 | 40.13 | 37.79 | 40.00 | 39.70 | qfq | 25,392,006 | 995,125,212 | 4.88% |
| 2025-07-28 | 37.81 | 38.67 | 37.72 | 38.14 | 37.85 | qfq | 16,998,774 | 649,749,329 | 1.22% |
| 2025-07-25 | 38.66 | 38.66 | 37.63 | 37.68 | 37.39 | qfq | 14,758,232 | 559,985,848 | -2.38% |
| 2025-07-24 | 38.40 | 39.38 | 38.30 | 38.60 | 38.31 | qfq | 23,406,339 | 905,382,850 | -1.20% |
| 2025-07-23 | 40.92 | 42.80 | 38.75 | 39.07 | 38.77 | qfq | 36,883,063 | 1,490,846,418 | -8.84% |
| 2025-07-22 | 43.11 | 46.99 | 41.86 | 42.86 | 42.54 | qfq | 56,933,923 | 2,507,461,661 | 4.41% |
| 2025-07-21 | 35.60 | 41.05 | 35.60 | 41.05 | 40.74 | qfq | 36,742,854 | 1,431,054,485 | 19.99% |
| 2025-07-18 | 34.00 | 34.43 | 33.63 | 34.21 | 33.95 | qfq | 8,080,514 | 275,231,266 | 0.35% |
| 2025-07-17 | 33.63 | 34.35 | 33.25 | 34.09 | 33.83 | qfq | 9,828,792 | 332,579,931 | 2.13% |
| 2025-07-16 | 33.04 | 33.59 | 32.83 | 33.38 | 33.13 | qfq | 5,319,228 | 177,052,525 | 0.94% |
| 2025-07-15 | 34.00 | 34.29 | 32.70 | 33.07 | 32.82 | qfq | 10,079,719 | 335,746,577 | -3.56% |
| 2025-07-14 | 34.15 | 34.90 | 34.03 | 34.29 | 34.03 | qfq | 7,794,992 | 268,191,477 | -0.09% |
| 2025-07-11 | 33.70 | 34.45 | 33.41 | 34.32 | 34.06 | qfq | 7,698,811 | 262,139,165 | 1.51% |
| 2025-07-10 | 34.76 | 34.77 | 33.33 | 33.81 | 33.55 | qfq | 11,710,827 | 396,162,756 | -3.78% |
| 2025-07-09 | 35.10 | 36.26 | 34.71 | 35.14 | 34.87 | qfq | 11,863,804 | 422,012,910 | 0.34% |
| 2025-07-08 | 35.33 | 35.54 | 34.89 | 35.02 | 34.75 | qfq | 8,454,660 | 296,710,743 | -1.07% |
| 2025-07-07 | 34.88 | 35.74 | 34.16 | 35.40 | 35.13 | qfq | 8,808,492 | 310,966,365 | 0.57% |
| 2025-07-04 | 35.50 | 35.83 | 34.69 | 35.20 | 34.93 | qfq | 11,938,817 | 420,344,406 | -2.33% |
| 2025-07-03 | 34.98 | 36.60 | 34.87 | 36.04 | 35.77 | qfq | 13,658,318 | 485,859,939 | 2.07% |
| 2025-07-02 | 35.83 | 37.66 | 35.01 | 35.31 | 35.04 | qfq | 21,053,814 | 767,015,768 | -3.02% |
| 2025-07-01 | 37.99 | 37.99 | 36.31 | 36.41 | 36.13 | qfq | 24,758,575 | 912,131,112 | -5.92% |
| 2025-06-30 | 34.63 | 38.75 | 34.22 | 38.70 | 38.41 | qfq | 30,898,967 | 1,137,035,556 | 11.85% |
| 2025-06-27 | 34.59 | 35.40 | 34.03 | 34.60 | 34.34 | qfq | 19,086,367 | 661,165,126 | -0.43% |
| 2025-06-26 | 33.35 | 37.06 | 33.33 | 34.75 | 34.49 | qfq | 30,747,936 | 1,084,378,124 | 2.15% |
| 2025-06-25 | 30.40 | 35.99 | 30.40 | 34.02 | 33.76 | qfq | 27,168,540 | 894,798,009 | 10.89% |
| 2025-06-24 | 30.45 | 31.19 | 30.08 | 30.68 | 30.45 | qfq | 13,751,264 | 422,158,194 | -2.57% |
| 2025-06-23 | 31.28 | 32.19 | 31.18 | 31.49 | 31.25 | qfq | 11,487,895 | 363,998,132 | 0.19% |
| 2025-06-20 | 32.06 | 32.06 | 30.87 | 31.43 | 31.19 | qfq | 13,690,168 | 430,670,377 | -4.12% |
| 2025-06-19 | 31.25 | 32.89 | 31.06 | 32.78 | 32.53 | qfq | 21,181,147 | 677,269,554 | 2.02% |
| 2025-06-18 | 30.75 | 33.50 | 30.68 | 32.13 | 31.89 | qfq | 24,120,809 | 772,032,429 | 3.28% |
| 2025-06-17 | 29.74 | 31.36 | 29.58 | 31.11 | 30.87 | qfq | 16,725,148 | 511,366,655 | 3.32% |
| 2025-06-16 | 29.93 | 30.50 | 29.37 | 30.11 | 29.88 | qfq | 12,003,186 | 359,462,018 | -1.08% |
| 2025-06-13 | 29.00 | 31.50 | 28.90 | 30.44 | 30.21 | qfq | 20,668,869 | 620,266,060 | 6.96% |
| 2025-06-12 | 28.68 | 28.68 | 28.24 | 28.46 | 28.24 | qfq | 3,416,022 | 97,178,468 | -0.80% |
| 2025-06-11 | 28.65 | 28.84 | 28.35 | 28.69 | 28.47 | qfq | 3,158,677 | 90,431,097 | 0.24% |
| 2025-06-10 | 29.20 | 29.20 | 28.03 | 28.62 | 28.40 | qfq | 6,720,471 | 191,956,140 | -2.22% |
| 2025-06-09 | 29.18 | 29.65 | 29.18 | 29.27 | 29.05 | qfq | 5,431,287 | 159,379,264 | -0.37% |
| 2025-06-06 | 29.43 | 29.99 | 29.38 | 29.38 | 29.16 | qfq | 6,597,786 | 195,469,647 | -0.03% |
| 2025-06-05 | 29.77 | 29.77 | 29.09 | 29.39 | 29.17 | qfq | 5,306,292 | 155,862,194 | -1.28% |
| 2025-06-04 | 29.68 | 30.17 | 29.56 | 29.77 | 29.54 | qfq | 5,748,785 | 171,142,624 | -0.40% |
| 2025-06-03 | 30.25 | 30.49 | 29.65 | 29.89 | 29.66 | qfq | 8,577,720 | 257,047,258 | 0.03% |
| 2025-05-30 | 28.73 | 30.40 | 28.68 | 29.88 | 29.65 | qfq | 11,019,499 | 328,843,197 | 2.79% |
| 2025-05-29 | 28.33 | 29.13 | 28.30 | 29.07 | 28.67 | qfq | 4,106,516 | 118,459,754 | 2.00% |
| 2025-05-28 | 29.60 | 29.66 | 28.30 | 28.50 | 28.11 | qfq | 6,884,550 | 199,440,102 | -4.27% |
| 2025-05-27 | 29.40 | 29.78 | 29.25 | 29.77 | 29.36 | qfq | 6,351,399 | 187,946,094 | 0.92% |
| 2025-05-26 | 28.88 | 29.85 | 28.88 | 29.50 | 29.10 | qfq | 5,992,722 | 176,174,484 | 2.18% |
| 2025-05-23 | 28.92 | 29.60 | 28.79 | 28.87 | 28.47 | qfq | 6,131,392 | 178,941,494 | -0.76% |
| 2025-05-22 | 28.78 | 29.79 | 28.53 | 29.09 | 28.69 | qfq | 9,597,283 | 282,079,077 | 0.48% |
| 2025-05-21 | 29.47 | 29.50 | 28.49 | 28.95 | 28.55 | qfq | 6,701,079 | 193,355,646 | -1.80% |
| 2025-05-20 | 30.19 | 30.28 | 29.35 | 29.48 | 29.08 | qfq | 7,498,969 | 222,283,461 | -2.55% |
| 2025-05-19 | 29.50 | 30.60 | 29.04 | 30.25 | 29.83 | qfq | 9,641,850 | 287,415,606 | 3.03% |
| 2025-05-16 | 29.48 | 30.30 | 29.33 | 29.36 | 28.96 | qfq | 7,068,811 | 209,966,187 | -1.04% |
| 2025-05-15 | 30.37 | 30.99 | 29.57 | 29.67 | 29.26 | qfq | 8,942,482 | 269,296,613 | -1.75% |
| 2025-05-14 | 30.73 | 31.19 | 30.01 | 30.20 | 29.79 | qfq | 9,884,099 | 300,388,858 | -1.72% |
| 2025-05-13 | 31.55 | 32.12 | 30.60 | 30.73 | 30.31 | qfq | 17,299,567 | 540,381,322 | -3.46% |
| 2025-05-12 | 30.00 | 32.15 | 29.90 | 31.83 | 31.39 | qfq | 25,127,533 | 792,514,924 | 3.95% |
| 2025-05-09 | 30.65 | 31.44 | 29.90 | 30.62 | 30.20 | qfq | 20,515,128 | 629,662,169 | -0.81% |
| 2025-05-08 | 29.78 | 31.00 | 29.60 | 30.87 | 30.45 | qfq | 22,346,663 | 676,765,072 | 1.68% |
| 2025-05-07 | 28.60 | 31.73 | 28.60 | 30.36 | 29.94 | qfq | 26,123,202 | 785,723,071 | 9.09% |
| 2025-05-06 | 27.22 | 27.83 | 27.17 | 27.83 | 27.45 | qfq | 4,474,546 | 123,517,877 | 2.24% |
| 2025-04-30 | 27.10 | 27.70 | 27.10 | 27.22 | 26.85 | qfq | 5,026,982 | 137,211,923 | 2.06% |
| 2025-04-29 | 26.55 | 26.90 | 26.30 | 26.67 | 26.30 | qfq | 4,244,792 | 113,219,662 | 0.60% |
| 2025-04-28 | 28.32 | 28.40 | 26.43 | 26.51 | 26.15 | qfq | 10,779,924 | 290,161,922 | -7.69% |
| 2025-04-25 | 28.42 | 28.79 | 28.27 | 28.72 | 28.33 | qfq | 5,634,890 | 160,859,252 | 1.06% |
| 2025-04-24 | 29.04 | 29.78 | 28.07 | 28.42 | 28.03 | qfq | 9,601,022 | 276,279,753 | -3.10% |
| 2025-04-23 | 29.68 | 29.97 | 29.16 | 29.33 | 28.93 | qfq | 7,112,373 | 209,074,842 | -0.88% |
| 2025-04-22 | 29.70 | 30.42 | 29.56 | 29.59 | 29.18 | qfq | 8,947,151 | 267,545,174 | -1.40% |
| 2025-04-21 | 28.92 | 30.19 | 28.92 | 30.01 | 29.60 | qfq | 11,122,591 | 332,838,123 | 2.91% |
| 2025-04-18 | 29.61 | 30.06 | 29.16 | 29.16 | 28.76 | qfq | 8,591,240 | 253,808,034 | -1.98% |
| 2025-04-17 | 29.64 | 30.30 | 29.24 | 29.75 | 29.34 | qfq | 12,589,660 | 376,204,550 | 1.54% |
| 2025-04-16 | 30.00 | 30.64 | 28.91 | 29.30 | 28.90 | qfq | 10,026,528 | 297,218,510 | -2.01% |
| 2025-04-15 | 30.07 | 30.55 | 29.42 | 29.90 | 29.49 | qfq | 10,375,458 | 309,391,025 | -2.22% |
| 2025-04-14 | 29.95 | 30.67 | 29.66 | 30.58 | 30.16 | qfq | 17,733,392 | 535,619,772 | 1.19% |
| 2025-04-11 | 29.02 | 30.88 | 29.02 | 30.22 | 29.81 | qfq | 19,355,097 | 582,868,247 | 2.06% |
| 2025-04-10 | 29.19 | 30.49 | 29.19 | 29.61 | 29.20 | qfq | 26,896,237 | 801,387,813 | 1.54% |
| 2025-04-09 | 24.10 | 29.16 | 24.02 | 29.16 | 28.76 | qfq | 22,855,306 | 637,324,377 | 20.00% |
| 2025-04-08 | 24.00 | 25.00 | 23.70 | 24.30 | 23.97 | qfq | 6,889,485 | 167,285,051 | 2.49% |
| 2025-04-07 | 26.00 | 26.82 | 22.72 | 23.71 | 23.38 | qfq | 9,370,731 | 231,304,017 | -14.34% |
| 2025-04-03 | 27.38 | 28.08 | 27.26 | 27.68 | 27.30 | qfq | 4,846,768 | 133,907,239 | 0.18% |
| 2025-04-02 | 28.06 | 28.19 | 27.55 | 27.63 | 27.25 | qfq | 4,586,658 | 127,337,291 | -1.57% |
| 2025-04-01 | 28.27 | 28.79 | 27.98 | 28.07 | 27.68 | qfq | 5,014,780 | 142,184,336 | 0.61% |
| 2025-03-31 | 27.31 | 28.26 | 27.25 | 27.90 | 27.52 | qfq | 4,794,945 | 133,215,289 | 0.36% |
| 2025-03-28 | 28.96 | 29.40 | 27.71 | 27.80 | 27.42 | qfq | 10,820,442 | 307,171,301 | -6.90% |
| 2025-03-27 | 30.90 | 31.39 | 29.81 | 29.86 | 29.45 | qfq | 9,323,327 | 284,544,188 | -0.70% |
| 2025-03-26 | 30.45 | 30.76 | 29.76 | 30.07 | 29.66 | qfq | 9,204,252 | 277,302,079 | -1.83% |
| 2025-03-25 | 29.55 | 31.49 | 29.42 | 30.63 | 30.21 | qfq | 12,750,278 | 391,193,273 | 2.44% |
| 2025-03-24 | 30.39 | 31.08 | 28.78 | 29.90 | 29.49 | qfq | 13,818,367 | 411,347,479 | -3.30% |
| 2025-03-21 | 30.08 | 32.23 | 30.00 | 30.92 | 30.50 | qfq | 23,413,605 | 731,731,698 | 1.88% |
| 2025-03-20 | 28.89 | 31.82 | 28.68 | 30.35 | 29.93 | qfq | 22,394,720 | 673,571,002 | 5.02% |
| 2025-03-19 | 28.26 | 29.30 | 27.96 | 28.90 | 28.50 | qfq | 11,312,844 | 326,087,549 | 2.26% |
| 2025-03-18 | 28.34 | 28.65 | 28.01 | 28.26 | 27.87 | qfq | 4,844,587 | 136,944,980 | -0.88% |
| 2025-03-17 | 28.48 | 29.09 | 28.45 | 28.51 | 28.12 | qfq | 5,671,780 | 162,873,640 | 0.11% |
| 2025-03-14 | 28.78 | 28.79 | 27.93 | 28.48 | 28.09 | qfq | 6,377,632 | 180,628,602 | -1.04% |
| 2025-03-13 | 28.50 | 28.82 | 27.93 | 28.78 | 28.39 | qfq | 7,474,534 | 211,640,111 | 0.70% |
| 2025-03-12 | 29.32 | 29.49 | 28.50 | 28.58 | 28.19 | qfq | 8,458,865 | 243,477,330 | -1.92% |
| 2025-03-11 | 28.02 | 29.29 | 28.00 | 29.14 | 28.74 | qfq | 10,144,196 | 292,847,690 | 1.64% |
| 2025-03-10 | 28.28 | 29.23 | 28.12 | 28.67 | 28.28 | qfq | 10,837,398 | 311,676,151 | 1.96% |
| 2025-03-07 | 27.59 | 28.90 | 27.55 | 28.12 | 27.73 | qfq | 10,837,932 | 306,851,068 | 1.15% |
| 2025-03-06 | 27.48 | 28.08 | 27.25 | 27.80 | 27.42 | qfq | 7,244,801 | 200,859,886 | 1.91% |
| 2025-03-05 | 27.11 | 27.46 | 26.82 | 27.28 | 26.91 | qfq | 5,560,344 | 151,022,637 | -0.26% |
| 2025-03-04 | 25.96 | 27.80 | 25.96 | 27.35 | 26.97 | qfq | 8,558,833 | 232,700,386 | 4.27% |
| 2025-03-03 | 26.18 | 27.33 | 26.11 | 26.23 | 25.87 | qfq | 5,391,108 | 143,908,041 | 1.63% |
| 2025-02-28 | 27.30 | 27.30 | 25.62 | 25.81 | 25.46 | qfq | 5,352,365 | 141,195,026 | -4.97% |
| 2025-02-27 | 27.62 | 27.62 | 26.55 | 27.16 | 26.79 | qfq | 4,884,836 | 132,399,703 | -1.77% |
| 2025-02-26 | 27.60 | 27.85 | 27.35 | 27.65 | 27.27 | qfq | 4,983,225 | 137,225,195 | 0.25% |
| 2025-02-25 | 27.66 | 27.99 | 27.42 | 27.58 | 27.20 | qfq | 4,390,251 | 121,623,280 | -1.25% |
| 2025-02-24 | 27.79 | 28.12 | 27.45 | 27.93 | 27.55 | qfq | 5,581,311 | 155,372,087 | 0.14% |
| 2025-02-21 | 28.00 | 28.18 | 27.63 | 27.89 | 27.51 | qfq | 6,987,263 | 194,423,197 | -1.17% |
| 2025-02-20 | 26.81 | 28.45 | 26.53 | 28.22 | 27.83 | qfq | 10,085,046 | 279,932,540 | 5.10% |
| 2025-02-19 | 26.58 | 26.85 | 26.08 | 26.85 | 26.48 | qfq | 3,777,816 | 100,482,178 | 1.78% |
| 2025-02-18 | 27.35 | 27.46 | 26.36 | 26.38 | 26.02 | qfq | 3,851,242 | 103,691,813 | -3.58% |
| 2025-02-17 | 27.19 | 27.67 | 27.11 | 27.36 | 26.98 | qfq | 4,045,736 | 110,724,553 | 0.88% |
| 2025-02-14 | 27.49 | 27.49 | 26.86 | 27.12 | 26.75 | qfq | 4,078,649 | 110,416,631 | -1.13% |
| 2025-02-13 | 27.31 | 27.82 | 27.04 | 27.43 | 27.05 | qfq | 7,096,627 | 195,130,106 | 0.59% |
| 2025-02-12 | 27.37 | 27.37 | 26.96 | 27.27 | 26.90 | qfq | 3,627,955 | 98,697,976 | 0.41% |
| 2025-02-11 | 27.65 | 27.66 | 27.16 | 27.16 | 26.79 | qfq | 3,673,384 | 100,375,070 | -1.63% |
| 2025-02-10 | 27.32 | 27.70 | 27.00 | 27.61 | 27.23 | qfq | 6,087,650 | 167,291,398 | 2.37% |
| 2025-02-07 | 26.80 | 27.48 | 26.61 | 26.97 | 26.60 | qfq | 6,029,701 | 163,077,878 | 0.63% |
| 2025-02-06 | 25.88 | 26.80 | 25.80 | 26.80 | 26.43 | qfq | 5,488,406 | 145,246,846 | 3.55% |
| 2025-02-05 | 25.23 | 26.10 | 25.21 | 25.88 | 25.52 | qfq | 3,932,948 | 101,489,334 | 2.41% |
| 2025-01-27 | 25.68 | 26.08 | 25.23 | 25.27 | 24.92 | qfq | 3,760,569 | 96,389,201 | -0.12% |
| 2025-01-24 | 25.30 | 25.48 | 25.12 | 25.30 | 24.95 | qfq | 2,922,205 | 73,978,348 | 0.00% |
| 2025-01-23 | 25.65 | 26.08 | 25.30 | 25.30 | 24.95 | qfq | 3,705,940 | 95,523,135 | -0.24% |
| 2025-01-22 | 25.76 | 25.76 | 25.21 | 25.36 | 25.01 | qfq | 2,190,548 | 55,699,978 | -1.55% |
| 2025-01-21 | 26.25 | 26.26 | 25.39 | 25.76 | 25.41 | qfq | 3,184,550 | 81,854,625 | -1.49% |
| 2025-01-20 | 25.88 | 26.21 | 25.79 | 26.15 | 25.79 | qfq | 3,317,765 | 86,397,830 | 1.12% |
| 2025-01-17 | 25.41 | 26.08 | 25.34 | 25.86 | 25.51 | qfq | 3,504,795 | 90,346,701 | 1.25% |
| 2025-01-16 | 25.69 | 26.06 | 25.31 | 25.54 | 25.19 | qfq | 3,173,407 | 81,452,933 | -0.20% |
| 2025-01-15 | 26.16 | 26.20 | 25.56 | 25.59 | 25.24 | qfq | 3,382,447 | 87,217,322 | -1.84% |
| 2025-01-14 | 25.28 | 26.08 | 25.02 | 26.07 | 25.71 | qfq | 4,104,085 | 105,550,020 | 3.74% |
| 2025-01-13 | 24.70 | 25.49 | 24.26 | 25.13 | 24.79 | qfq | 2,828,428 | 70,542,061 | 0.64% |
| 2025-01-10 | 25.99 | 26.35 | 24.95 | 24.97 | 24.63 | qfq | 4,409,190 | 113,315,712 | -3.78% |
| 2025-01-09 | 25.36 | 26.30 | 25.15 | 25.95 | 25.59 | qfq | 4,863,506 | 126,130,051 | 2.08% |
| 2025-01-08 | 25.29 | 25.88 | 24.69 | 25.42 | 25.07 | qfq | 4,291,957 | 109,100,734 | 0.51% |
| 2025-01-07 | 25.01 | 25.31 | 24.80 | 25.29 | 24.94 | qfq | 2,835,568 | 71,137,572 | 1.40% |
| 2025-01-06 | 24.75 | 25.25 | 24.20 | 24.94 | 24.60 | qfq | 3,506,560 | 87,229,767 | 0.77% |
| 2025-01-03 | 25.90 | 26.08 | 24.67 | 24.75 | 24.41 | qfq | 4,588,495 | 116,163,753 | -4.33% |
| 2025-01-02 | 27.02 | 27.09 | 25.58 | 25.87 | 25.52 | qfq | 4,427,926 | 116,452,852 | -4.26% |
| 2024-12-31 | 28.14 | 28.14 | 27.00 | 27.02 | 26.65 | qfq | 6,121,856 | 167,896,971 | -3.98% |
| 2024-12-30 | 28.38 | 29.17 | 27.72 | 28.14 | 27.75 | qfq | 7,167,146 | 203,771,678 | -1.12% |
| 2024-12-27 | 28.50 | 29.30 | 27.95 | 28.46 | 28.07 | qfq | 9,015,854 | 257,410,067 | 3.04% |
| 2024-12-26 | 27.19 | 27.93 | 27.19 | 27.62 | 27.24 | qfq | 2,846,750 | 78,654,199 | 1.40% |
| 2024-12-25 | 27.75 | 27.75 | 26.76 | 27.24 | 26.87 | qfq | 2,942,313 | 79,818,948 | -1.73% |
| 2024-12-24 | 27.57 | 27.88 | 27.15 | 27.72 | 27.34 | qfq | 2,550,774 | 70,234,819 | 0.91% |
| 2024-12-23 | 28.50 | 28.55 | 27.40 | 27.47 | 27.09 | qfq | 3,441,429 | 95,867,169 | -3.61% |
| 2024-12-20 | 28.10 | 28.80 | 27.91 | 28.50 | 28.11 | qfq | 3,966,555 | 113,039,419 | 1.42% |
| 2024-12-19 | 27.53 | 28.23 | 27.31 | 28.10 | 27.71 | qfq | 3,557,860 | 99,303,735 | 1.08% |
| 2024-12-18 | 27.55 | 28.05 | 27.19 | 27.80 | 27.42 | qfq | 3,049,664 | 84,593,809 | 1.09% |
| 2024-12-17 | 28.28 | 28.50 | 27.40 | 27.50 | 27.12 | qfq | 4,934,779 | 137,956,045 | -2.79% |
| 2024-12-16 | 28.73 | 29.02 | 28.09 | 28.29 | 27.90 | qfq | 4,478,406 | 127,575,941 | -2.01% |
| 2024-12-13 | 29.64 | 29.72 | 28.80 | 28.87 | 28.47 | qfq | 5,344,049 | 156,460,801 | -3.54% |
| 2024-12-12 | 29.60 | 30.30 | 29.45 | 29.93 | 29.52 | qfq | 7,041,748 | 210,534,793 | 0.98% |
| 2024-12-11 | 29.49 | 29.76 | 29.20 | 29.64 | 29.23 | qfq | 5,156,342 | 152,068,496 | 0.41% |
| 2024-12-10 | 29.99 | 30.02 | 29.30 | 29.52 | 29.11 | qfq | 7,541,742 | 223,673,135 | 1.37% |
| 2024-12-09 | 29.50 | 29.62 | 28.73 | 29.12 | 28.72 | qfq | 4,185,990 | 121,678,812 | -1.49% |
| 2024-12-06 | 29.91 | 29.95 | 29.30 | 29.56 | 29.15 | qfq | 5,161,257 | 152,554,100 | -0.54% |
| 2024-12-05 | 28.97 | 29.96 | 28.83 | 29.72 | 29.31 | qfq | 5,486,097 | 161,714,298 | 2.55% |
| 2024-12-04 | 29.25 | 29.53 | 28.75 | 28.98 | 28.58 | qfq | 4,084,256 | 119,006,128 | -1.43% |
| 2024-12-03 | 29.70 | 29.83 | 29.02 | 29.40 | 29.00 | qfq | 5,309,723 | 156,235,615 | -1.44% |
| 2024-12-02 | 29.18 | 29.96 | 29.10 | 29.83 | 29.42 | qfq | 7,005,024 | 207,263,623 | 3.29% |
| 2024-11-29 | 28.44 | 29.29 | 28.29 | 28.88 | 28.48 | qfq | 6,631,740 | 191,191,819 | 0.35% |
| 2024-11-28 | 28.73 | 29.53 | 28.73 | 28.78 | 28.39 | qfq | 5,061,716 | 147,094,501 | -0.55% |
| 2024-11-27 | 27.88 | 28.94 | 27.57 | 28.94 | 28.54 | qfq | 6,225,270 | 176,189,102 | 3.06% |
| 2024-11-26 | 28.80 | 29.08 | 28.01 | 28.08 | 27.69 | qfq | 5,320,158 | 151,491,152 | -2.74% |
| 2024-11-25 | 28.94 | 29.42 | 28.20 | 28.87 | 28.47 | qfq | 7,995,190 | 228,518,883 | -2.20% |
| 2024-11-22 | 29.87 | 31.76 | 28.91 | 29.52 | 29.11 | qfq | 12,918,945 | 391,537,675 | -1.17% |
| 2024-11-21 | 29.76 | 30.43 | 29.41 | 29.87 | 29.46 | qfq | 5,669,846 | 169,845,267 | -0.07% |
| 2024-11-20 | 29.30 | 30.04 | 29.12 | 29.89 | 29.48 | qfq | 5,931,510 | 176,630,411 | 1.67% |
| 2024-11-19 | 28.51 | 29.68 | 28.47 | 29.40 | 29.00 | qfq | 8,323,465 | 241,961,111 | 4.18% |
| 2024-11-18 | 30.35 | 30.86 | 27.91 | 28.22 | 27.83 | qfq | 9,263,952 | 267,653,401 | -6.62% |
| 2024-11-15 | 32.54 | 32.79 | 30.03 | 30.22 | 29.81 | qfq | 11,735,939 | 367,042,998 | -7.13% |
| 2024-11-14 | 33.00 | 33.85 | 32.50 | 32.54 | 32.09 | qfq | 7,813,537 | 260,607,222 | -2.11% |
| 2024-11-13 | 32.16 | 33.30 | 32.11 | 33.24 | 32.78 | qfq | 6,601,560 | 217,033,797 | 0.76% |
| 2024-11-12 | 34.00 | 34.33 | 32.50 | 32.99 | 32.54 | qfq | 11,893,368 | 395,913,234 | -3.03% |
| 2024-11-11 | 34.19 | 34.60 | 32.81 | 34.02 | 33.55 | qfq | 12,039,929 | 405,913,570 | 0.29% |
| 2024-11-08 | 33.21 | 34.59 | 33.01 | 33.92 | 33.45 | qfq | 16,217,028 | 549,233,766 | 2.08% |
| 2024-11-07 | 33.75 | 33.75 | 31.88 | 33.23 | 32.77 | qfq | 19,419,833 | 637,532,847 | -4.54% |
| 2024-11-06 | 35.50 | 36.80 | 34.01 | 34.81 | 34.33 | qfq | 21,696,497 | 759,935,548 | -4.08% |
| 2024-11-05 | 35.36 | 38.80 | 35.01 | 36.29 | 35.79 | qfq | 25,545,889 | 941,688,755 | 2.54% |
| 2024-11-04 | 36.80 | 37.29 | 34.50 | 35.39 | 34.90 | qfq | 17,949,831 | 636,885,766 | -1.15% |
| 2024-11-01 | 34.00 | 36.20 | 33.66 | 35.80 | 35.31 | qfq | 26,396,376 | 928,504,003 | 4.22% |
| 2024-10-31 | 33.49 | 35.60 | 32.50 | 34.35 | 33.88 | qfq | 23,903,754 | 813,002,137 | 1.15% |
| 2024-10-30 | 32.40 | 34.58 | 31.73 | 33.96 | 33.49 | qfq | 22,166,752 | 736,531,197 | 5.53% |
| 2024-10-29 | 32.05 | 33.20 | 31.60 | 32.18 | 31.74 | qfq | 13,919,209 | 449,492,347 | -0.56% |
| 2024-10-28 | 31.97 | 32.75 | 31.51 | 32.36 | 31.92 | qfq | 12,361,158 | 397,460,933 | 2.11% |
| 2024-10-25 | 31.63 | 32.48 | 31.41 | 31.69 | 31.26 | qfq | 11,305,306 | 359,815,592 | -0.75% |
| 2024-10-24 | 32.56 | 33.00 | 31.71 | 31.93 | 31.49 | qfq | 12,818,342 | 412,155,350 | -3.53% |
| 2024-10-23 | 32.10 | 34.98 | 32.00 | 33.10 | 32.65 | qfq | 20,260,131 | 681,357,691 | 1.47% |
| 2024-10-22 | 34.56 | 35.20 | 32.20 | 32.62 | 32.17 | qfq | 18,952,856 | 640,003,915 | -5.12% |
| 2024-10-21 | 33.07 | 36.08 | 33.01 | 34.38 | 33.91 | qfq | 25,555,941 | 884,104,078 | 4.37% |
| 2024-10-18 | 31.74 | 33.88 | 30.88 | 32.94 | 32.49 | qfq | 21,885,230 | 709,213,595 | 1.73% |
| 2024-10-17 | 32.25 | 32.79 | 31.13 | 32.38 | 31.94 | qfq | 22,001,440 | 702,022,728 | 0.06% |
| 2024-10-16 | 33.00 | 34.30 | 31.97 | 32.36 | 31.92 | qfq | 24,856,014 | 820,409,140 | -7.17% |
| 2024-10-15 | 30.31 | 38.50 | 29.86 | 34.86 | 34.38 | qfq | 40,627,623 | 1,374,040,421 | 6.44% |
| 2024-10-14 | 29.48 | 33.00 | 28.63 | 32.75 | 32.30 | qfq | 30,033,089 | 932,803,669 | 18.66% |
| 2024-10-11 | 29.20 | 29.78 | 27.27 | 27.60 | 27.22 | qfq | 16,078,018 | 453,992,155 | -10.42% |
| 2024-10-10 | 30.34 | 33.50 | 29.22 | 30.81 | 30.39 | qfq | 22,846,431 | 709,624,358 | 2.60% |
| 2024-10-09 | 28.35 | 35.06 | 27.53 | 30.03 | 29.62 | qfq | 27,108,964 | 830,859,962 | -1.51% |
| 2024-10-08 | 30.49 | 30.49 | 26.84 | 30.49 | 30.07 | qfq | 24,520,444 | 716,807,496 | 19.99% |
| 2024-09-30 | 23.00 | 25.69 | 22.35 | 25.41 | 25.06 | qfq | 20,526,471 | 490,032,066 | 17.53% |
| 2024-09-27 | 20.97 | 21.95 | 20.72 | 21.62 | 21.32 | qfq | 12,718,802 | 271,156,244 | 4.34% |
| 2024-09-26 | 20.37 | 20.78 | 20.15 | 20.72 | 20.44 | qfq | 9,711,895 | 198,885,387 | 1.47% |
| 2024-09-25 | 19.77 | 20.86 | 19.60 | 20.42 | 20.14 | qfq | 10,913,909 | 220,961,694 | 3.81% |
| 2024-09-24 | 19.21 | 19.70 | 19.11 | 19.67 | 19.40 | qfq | 7,255,770 | 141,166,116 | 2.98% |
| 2024-09-23 | 19.08 | 19.35 | 19.02 | 19.10 | 18.84 | qfq | 3,805,882 | 73,051,365 | 0.10% |
| 2024-09-20 | 19.25 | 19.28 | 18.88 | 19.08 | 18.82 | qfq | 3,366,949 | 64,143,874 | -1.04% |
| 2024-09-19 | 19.28 | 19.33 | 18.73 | 19.28 | 19.02 | qfq | 4,956,529 | 94,771,286 | 0.78% |
| 2024-09-18 | 18.81 | 19.20 | 18.67 | 19.13 | 18.87 | qfq | 3,905,815 | 74,139,149 | 2.41% |
| 2024-09-13 | 19.07 | 19.20 | 18.68 | 18.68 | 18.42 | qfq | 3,700,709 | 69,965,875 | -1.53% |
| 2024-09-12 | 19.17 | 19.46 | 18.97 | 18.97 | 18.71 | qfq | 3,443,544 | 66,226,055 | -0.52% |
| 2024-09-11 | 19.20 | 19.30 | 18.91 | 19.07 | 18.81 | qfq | 2,558,915 | 48,886,049 | -1.04% |
| 2024-09-10 | 19.00 | 19.49 | 18.98 | 19.27 | 19.01 | qfq | 3,521,899 | 67,725,945 | 0.94% |
| 2024-09-09 | 18.65 | 19.25 | 18.62 | 19.09 | 18.83 | qfq | 3,100,508 | 58,947,272 | 0.05% |
| 2024-09-06 | 19.36 | 19.49 | 18.93 | 19.08 | 18.82 | qfq | 4,842,243 | 93,199,328 | -0.99% |
| 2024-09-05 | 19.09 | 19.43 | 19.09 | 19.27 | 19.01 | qfq | 3,628,617 | 69,963,763 | 0.47% |
| 2024-09-04 | 19.00 | 19.37 | 18.82 | 19.18 | 18.92 | qfq | 3,636,865 | 69,636,127 | -0.36% |
| 2024-09-03 | 19.23 | 19.45 | 19.07 | 19.25 | 18.99 | qfq | 4,057,360 | 78,045,067 | 1.00% |
| 2024-09-02 | 19.13 | 19.68 | 19.05 | 19.06 | 18.80 | qfq | 5,532,900 | 107,088,914 | -0.63% |
| 2024-08-30 | 18.98 | 19.48 | 18.97 | 19.18 | 18.92 | qfq | 6,510,902 | 125,439,548 | 2.57% |
| 2024-08-29 | 18.30 | 18.85 | 18.21 | 18.70 | 18.44 | qfq | 4,342,878 | 81,029,099 | 1.08% |
| 2024-08-28 | 18.20 | 18.84 | 18.18 | 18.50 | 18.25 | qfq | 3,494,946 | 65,006,422 | -0.05% |
| 2024-08-27 | 19.15 | 19.37 | 18.46 | 18.51 | 18.26 | qfq | 5,657,475 | 106,579,001 | -3.59% |
| 2024-08-26 | 19.33 | 19.33 | 18.92 | 19.20 | 18.94 | qfq | 4,484,768 | 85,950,833 | 0.21% |
| 2024-08-23 | 19.74 | 19.83 | 18.95 | 19.16 | 18.90 | qfq | 6,543,527 | 125,706,770 | -3.04% |
| 2024-08-22 | 20.30 | 20.48 | 19.72 | 19.76 | 19.49 | qfq | 6,734,412 | 134,841,687 | -3.14% |
| 2024-08-21 | 20.59 | 20.59 | 20.00 | 20.40 | 20.12 | qfq | 6,219,693 | 126,360,825 | -1.31% |
| 2024-08-20 | 21.30 | 21.30 | 20.52 | 20.67 | 20.39 | qfq | 10,172,651 | 211,703,849 | -5.01% |
| 2024-08-19 | 20.76 | 22.09 | 20.65 | 21.76 | 21.46 | qfq | 16,106,228 | 343,857,737 | 4.11% |
| 2024-08-16 | 21.01 | 21.23 | 20.52 | 20.90 | 20.61 | qfq | 9,218,203 | 191,838,379 | -1.09% |
| 2024-08-15 | 21.26 | 21.35 | 20.64 | 21.13 | 20.84 | qfq | 11,766,570 | 247,373,307 | -1.12% |
| 2024-08-14 | 21.29 | 21.64 | 21.00 | 21.37 | 21.08 | qfq | 17,792,343 | 379,583,971 | 0.56% |
| 2024-08-13 | 18.90 | 22.50 | 18.90 | 21.25 | 20.96 | qfq | 21,357,676 | 448,260,854 | 12.14% |
| 2024-08-12 | 19.25 | 19.35 | 18.68 | 18.95 | 18.69 | qfq | 4,808,741 | 91,129,860 | -2.57% |
| 2024-08-09 | 19.70 | 19.92 | 19.30 | 19.45 | 19.18 | qfq | 5,754,205 | 112,507,476 | -1.52% |
| 2024-08-08 | 20.88 | 20.95 | 19.71 | 19.75 | 19.48 | qfq | 11,330,593 | 228,146,029 | -6.66% |
| 2024-08-07 | 20.32 | 21.18 | 20.20 | 21.16 | 20.87 | qfq | 13,326,722 | 277,917,040 | 3.17% |
| 2024-08-06 | 19.90 | 21.00 | 19.60 | 20.51 | 20.23 | qfq | 10,239,721 | 209,108,856 | 4.16% |
| 2024-08-05 | 19.95 | 20.78 | 19.68 | 19.69 | 19.42 | qfq | 9,148,706 | 183,979,392 | -3.05% |
| 2024-08-02 | 20.48 | 21.32 | 20.30 | 20.31 | 20.03 | qfq | 11,421,685 | 237,219,776 | -2.31% |
| 2024-08-01 | 20.73 | 21.78 | 20.64 | 20.79 | 20.50 | qfq | 14,311,135 | 302,448,351 | -0.14% |
| 2024-07-31 | 20.42 | 20.97 | 19.95 | 20.82 | 20.53 | qfq | 14,904,470 | 303,688,642 | 0.63% |
| 2024-07-30 | 20.23 | 21.44 | 19.90 | 20.69 | 20.41 | qfq | 14,246,881 | 296,052,773 | 2.48% |
| 2024-07-29 | 20.09 | 20.58 | 19.93 | 20.19 | 19.91 | qfq | 10,113,833 | 204,968,006 | -0.35% |
| 2024-07-26 | 19.29 | 20.54 | 19.18 | 20.26 | 19.98 | qfq | 13,128,306 | 262,372,377 | 5.03% |
| 2024-07-25 | 18.99 | 19.47 | 18.84 | 19.29 | 19.03 | qfq | 7,838,146 | 150,495,043 | 0.05% |
| 2024-07-24 | 18.55 | 19.58 | 18.40 | 19.28 | 19.02 | qfq | 11,254,333 | 215,009,064 | 4.84% |
| 2024-07-23 | 18.89 | 18.98 | 18.36 | 18.39 | 18.14 | qfq | 5,304,270 | 99,025,315 | -3.36% |
| 2024-07-22 | 18.74 | 19.48 | 18.66 | 19.03 | 18.77 | qfq | 6,563,469 | 125,210,956 | 1.55% |
| 2024-07-19 | 18.55 | 18.93 | 18.41 | 18.74 | 18.48 | qfq | 6,571,060 | 123,199,306 | 0.48% |
| 2024-07-18 | 17.85 | 18.93 | 17.55 | 18.65 | 18.39 | qfq | 7,581,698 | 138,789,534 | 4.42% |
| 2024-07-17 | 18.29 | 18.41 | 17.80 | 17.86 | 17.61 | qfq | 4,037,477 | 73,051,495 | -3.09% |
| 2024-07-16 | 18.56 | 18.56 | 18.18 | 18.43 | 18.18 | qfq | 4,487,637 | 82,331,626 | -1.18% |
| 2024-07-15 | 18.50 | 18.97 | 18.42 | 18.65 | 18.39 | qfq | 4,494,069 | 83,843,598 | 0.70% |
| 2024-07-12 | 18.55 | 18.78 | 18.38 | 18.52 | 18.27 | qfq | 4,873,212 | 90,496,486 | -0.16% |
| 2024-07-11 | 18.50 | 18.65 | 18.32 | 18.55 | 18.30 | qfq | 5,367,102 | 99,268,350 | 1.76% |
| 2024-07-10 | 18.00 | 18.58 | 17.96 | 18.23 | 17.98 | qfq | 5,326,361 | 97,400,409 | 0.72% |
| 2024-07-09 | 17.76 | 18.13 | 17.36 | 18.10 | 17.85 | qfq | 5,788,894 | 102,834,679 | 1.86% |
| 2024-07-08 | 18.10 | 18.25 | 17.58 | 17.77 | 17.53 | qfq | 4,918,712 | 87,772,527 | -3.11% |
| 2024-07-05 | 18.21 | 18.38 | 17.71 | 18.34 | 18.09 | qfq | 4,876,292 | 88,494,111 | 0.94% |
| 2024-07-04 | 18.92 | 19.05 | 18.11 | 18.17 | 17.92 | qfq | 7,302,234 | 135,010,522 | -3.86% |
| 2024-07-03 | 19.65 | 19.84 | 18.87 | 18.90 | 18.64 | qfq | 8,303,263 | 158,949,114 | -4.74% |
| 2024-07-02 | 19.95 | 20.36 | 19.70 | 19.84 | 19.57 | qfq | 6,217,022 | 124,161,089 | -1.05% |
| 2024-07-01 | 19.71 | 20.40 | 19.71 | 20.05 | 19.77 | qfq | 7,227,959 | 145,434,087 | 0.35% |
| 2024-06-28 | 19.75 | 20.82 | 19.63 | 19.98 | 19.71 | qfq | 11,235,950 | 226,997,290 | -0.35% |
| 2024-06-27 | 19.27 | 20.44 | 19.06 | 20.05 | 19.77 | qfq | 12,657,300 | 252,180,494 | 3.72% |
| 2024-06-26 | 18.88 | 19.47 | 18.25 | 19.33 | 19.06 | qfq | 8,594,266 | 162,021,507 | 1.20% |
| 2024-06-25 | 20.00 | 20.39 | 18.75 | 19.10 | 18.84 | qfq | 10,613,766 | 207,728,405 | -5.45% |
| 2024-06-24 | 19.75 | 20.54 | 19.66 | 20.20 | 19.92 | qfq | 10,787,960 | 217,445,311 | 2.02% |
| 2024-06-21 | 20.00 | 20.31 | 19.59 | 19.80 | 19.53 | qfq | 10,121,272 | 202,665,051 | -1.05% |
| 2024-06-20 | 21.55 | 21.59 | 19.98 | 20.01 | 19.74 | qfq | 18,316,792 | 377,364,297 | -9.54% |
| 2024-06-19 | 23.07 | 23.24 | 22.10 | 22.12 | 21.82 | qfq | 15,211,828 | 345,258,212 | -5.71% |
| 2024-06-18 | 23.48 | 23.98 | 22.50 | 23.46 | 23.14 | qfq | 16,242,959 | 379,069,819 | -16.39% |
| 2024-06-17 | 28.30 | 29.48 | 27.61 | 28.06 | 22.93 | qfq | 16,041,597 | 456,528,377 | -2.06% |
| 2024-06-14 | 26.86 | 28.97 | 26.06 | 28.65 | 23.41 | qfq | 18,875,067 | 524,878,512 | 6.70% |
| 2024-06-13 | 27.30 | 27.60 | 26.45 | 26.85 | 21.94 | qfq | 11,866,434 | 319,897,760 | -3.42% |
| 2024-06-12 | 27.23 | 28.70 | 26.98 | 27.80 | 22.72 | qfq | 14,418,328 | 402,943,339 | -0.39% |
| 2024-06-11 | 26.54 | 27.91 | 26.54 | 27.91 | 22.81 | qfq | 15,475,441 | 421,780,748 | 3.41% |
| 2024-06-07 | 26.50 | 29.49 | 26.39 | 26.99 | 22.06 | qfq | 22,264,404 | 619,030,331 | -1.78% |
| 2024-06-06 | 25.50 | 28.57 | 24.85 | 27.48 | 22.46 | qfq | 22,266,631 | 590,276,424 | 4.33% |
| 2024-06-05 | 24.36 | 27.36 | 24.19 | 26.34 | 21.53 | qfq | 20,659,674 | 540,361,182 | 6.64% |
| 2024-06-04 | 24.20 | 25.27 | 23.40 | 24.70 | 20.19 | qfq | 9,936,357 | 241,517,982 | 0.49% |
| 2024-06-03 | 25.20 | 25.70 | 24.22 | 24.58 | 20.09 | qfq | 11,864,181 | 295,186,720 | -4.54% |
| 2024-05-31 | 24.54 | 26.10 | 24.18 | 25.75 | 21.04 | qfq | 15,850,908 | 398,263,053 | 4.04% |
| 2024-05-30 | 25.22 | 25.64 | 24.13 | 24.75 | 20.23 | qfq | 13,882,446 | 344,786,642 | -3.88% |
| 2024-05-29 | 26.05 | 26.97 | 25.24 | 25.75 | 21.04 | qfq | 16,441,053 | 424,579,996 | -3.12% |
| 2024-05-28 | 25.31 | 27.28 | 25.21 | 26.58 | 21.72 | qfq | 22,230,864 | 584,429,315 | 3.34% |
| 2024-05-27 | 28.45 | 28.50 | 25.29 | 25.72 | 21.02 | qfq | 22,834,239 | 602,061,729 | -12.19% |
| 2024-05-24 | 28.00 | 31.00 | 27.87 | 29.29 | 23.94 | qfq | 35,961,067 | 1,048,685,251 | 7.05% |
| 2024-05-23 | 23.00 | 27.36 | 22.80 | 27.36 | 22.36 | qfq | 29,204,428 | 747,513,409 | 20.00% |
| 2024-05-22 | 23.10 | 23.48 | 22.52 | 22.80 | 18.63 | qfq | 8,228,715 | 188,105,138 | -1.94% |
| 2024-05-21 | 23.80 | 24.36 | 23.11 | 23.25 | 19.00 | qfq | 13,922,804 | 328,304,580 | -5.76% |
| 2024-05-20 | 21.48 | 25.79 | 21.48 | 24.67 | 20.16 | qfq | 20,830,336 | 505,069,089 | 14.80% |
| 2024-05-17 | 21.00 | 21.68 | 20.75 | 21.49 | 17.56 | qfq | 4,018,402 | 85,411,637 | 1.56% |
| 2024-05-16 | 21.03 | 22.30 | 21.03 | 21.16 | 17.29 | qfq | 4,035,984 | 86,712,438 | 1.34% |
| 2024-05-15 | 21.11 | 21.50 | 20.78 | 20.88 | 17.06 | qfq | 2,386,390 | 50,370,183 | -2.16% |
| 2024-05-14 | 21.20 | 21.70 | 20.59 | 21.34 | 17.44 | qfq | 3,056,572 | 64,573,256 | 1.86% |
| 2024-05-13 | 21.56 | 21.70 | 20.70 | 20.95 | 17.12 | qfq | 3,139,465 | 65,997,062 | -4.29% |
| 2024-05-10 | 22.15 | 22.42 | 21.77 | 21.89 | 17.89 | qfq | 3,893,345 | 85,678,456 | -1.84% |
| 2024-05-09 | 21.55 | 22.43 | 21.38 | 22.30 | 18.22 | qfq | 6,258,520 | 137,424,364 | 2.25% |
| 2024-05-08 | 21.65 | 21.96 | 21.42 | 21.81 | 17.82 | qfq | 4,614,589 | 99,967,870 | -0.68% |
| 2024-05-07 | 20.55 | 22.30 | 20.49 | 21.96 | 17.95 | qfq | 8,290,341 | 179,490,898 | 6.76% |
| 2024-05-06 | 20.54 | 20.80 | 20.42 | 20.57 | 16.81 | qfq | 1,982,222 | 40,842,374 | 1.68% |
| 2024-04-30 | 21.16 | 21.17 | 20.12 | 20.23 | 16.53 | qfq | 3,057,754 | 62,689,773 | -3.71% |
| 2024-04-29 | 20.81 | 21.16 | 20.68 | 21.01 | 17.17 | qfq | 3,486,098 | 72,995,205 | 0.00% |
| 2024-04-26 | 20.56 | 21.48 | 20.56 | 21.01 | 17.17 | qfq | 3,510,436 | 74,264,241 | 0.72% |
| 2024-04-25 | 21.64 | 21.92 | 20.56 | 20.86 | 17.05 | qfq | 5,129,053 | 108,116,972 | -4.40% |
| 2024-04-24 | 20.90 | 22.13 | 20.90 | 21.82 | 17.83 | qfq | 5,466,509 | 118,703,969 | -0.73% |
| 2024-04-23 | 22.11 | 22.42 | 21.65 | 21.98 | 17.96 | qfq | 7,461,974 | 164,164,818 | -3.85% |
| 2024-04-22 | 20.00 | 22.99 | 19.70 | 22.86 | 18.68 | qfq | 11,153,936 | 245,105,723 | 12.72% |
| 2024-04-19 | 18.92 | 20.55 | 18.90 | 20.28 | 16.57 | qfq | 5,846,524 | 116,719,869 | 5.74% |
| 2024-04-18 | 18.40 | 19.58 | 18.32 | 19.18 | 15.67 | qfq | 5,589,282 | 106,580,963 | 0.84% |
| 2024-04-17 | 17.74 | 19.15 | 16.83 | 19.02 | 15.54 | qfq | 8,352,169 | 153,795,902 | -3.74% |
| 2024-04-16 | 21.10 | 21.26 | 19.70 | 19.76 | 16.15 | qfq | 3,890,815 | 79,174,434 | -8.43% |
| 2024-04-15 | 21.53 | 22.60 | 21.28 | 21.58 | 17.64 | qfq | 4,404,622 | 96,779,758 | 1.51% |
| 2024-04-12 | 21.60 | 21.83 | 21.16 | 21.26 | 17.37 | qfq | 1,475,199 | 31,679,784 | -0.89% |
| 2024-04-11 | 21.68 | 21.85 | 21.35 | 21.45 | 17.53 | qfq | 1,650,960 | 35,620,552 | -1.65% |
| 2024-04-10 | 22.25 | 22.25 | 21.45 | 21.81 | 17.82 | qfq | 2,182,298 | 47,515,202 | -2.20% |
| 2024-04-09 | 22.09 | 22.64 | 22.07 | 22.30 | 18.22 | qfq | 1,694,730 | 37,828,293 | 0.77% |
| 2024-04-08 | 22.89 | 22.91 | 22.11 | 22.13 | 18.08 | qfq | 1,915,836 | 43,000,817 | -2.73% |
| 2024-04-03 | 22.82 | 22.91 | 22.39 | 22.75 | 18.59 | qfq | 2,290,019 | 51,893,756 | -0.74% |
| 2024-04-02 | 23.20 | 23.30 | 22.76 | 22.92 | 18.73 | qfq | 2,407,533 | 55,406,280 | -1.50% |
| 2024-04-01 | 23.11 | 23.34 | 22.81 | 23.27 | 19.02 | qfq | 2,842,213 | 65,580,467 | 0.30% |
| 2024-03-29 | 22.77 | 23.28 | 22.50 | 23.20 | 18.96 | qfq | 3,397,981 | 78,038,178 | 2.61% |
| 2024-03-28 | 21.61 | 22.97 | 21.60 | 22.61 | 18.48 | qfq | 3,998,301 | 89,661,804 | 5.56% |
| 2024-03-27 | 22.14 | 22.18 | 21.40 | 21.42 | 17.50 | qfq | 2,300,067 | 50,047,513 | -3.73% |
| 2024-03-26 | 22.38 | 22.51 | 21.86 | 22.25 | 18.18 | qfq | 2,884,630 | 63,949,090 | -0.67% |
| 2024-03-25 | 23.20 | 23.68 | 22.40 | 22.40 | 18.31 | qfq | 3,551,141 | 82,123,837 | -2.69% |
| 2024-03-22 | 23.42 | 23.65 | 22.79 | 23.02 | 18.81 | qfq | 3,852,606 | 88,943,112 | -3.16% |
| 2024-03-21 | 23.33 | 23.90 | 23.01 | 23.77 | 19.43 | qfq | 5,258,121 | 123,930,171 | 1.62% |
| 2024-03-20 | 23.25 | 23.45 | 23.19 | 23.39 | 19.11 | qfq | 2,738,916 | 63,884,149 | 0.39% |
| 2024-03-19 | 23.34 | 23.63 | 23.02 | 23.30 | 19.04 | qfq | 3,669,605 | 85,844,150 | -0.38% |
| 2024-03-18 | 23.03 | 23.52 | 23.01 | 23.39 | 19.11 | qfq | 4,724,575 | 110,105,547 | 0.86% |
| 2024-03-15 | 22.88 | 23.88 | 22.78 | 23.19 | 18.95 | qfq | 4,267,618 | 98,923,236 | 1.35% |
| 2024-03-14 | 23.15 | 23.40 | 22.60 | 22.88 | 18.70 | qfq | 3,815,759 | 87,770,809 | -3.09% |
| 2024-03-13 | 23.10 | 24.08 | 22.74 | 23.61 | 19.29 | qfq | 6,267,994 | 146,991,631 | 1.72% |
| 2024-03-12 | 22.71 | 23.71 | 22.70 | 23.21 | 18.97 | qfq | 4,700,696 | 108,793,107 | 1.49% |
| 2024-03-11 | 22.25 | 22.92 | 22.23 | 22.87 | 18.69 | qfq | 3,984,575 | 90,258,380 | 1.46% |
| 2024-03-08 | 22.05 | 23.00 | 22.05 | 22.54 | 18.42 | qfq | 3,988,644 | 89,944,223 | 2.55% |
| 2024-03-07 | 22.67 | 22.90 | 21.98 | 21.98 | 17.96 | qfq | 4,829,311 | 108,280,894 | -3.60% |
| 2024-03-06 | 22.95 | 23.04 | 22.43 | 22.80 | 18.63 | qfq | 7,451,405 | 169,032,991 | -2.77% |
| 2024-03-05 | 21.66 | 25.25 | 21.52 | 23.45 | 19.16 | qfq | 11,292,153 | 268,636,190 | 8.56% |
| 2024-03-04 | 21.68 | 21.90 | 21.38 | 21.60 | 17.65 | qfq | 2,235,213 | 48,209,682 | -0.83% |
| 2024-03-01 | 21.30 | 21.88 | 21.30 | 21.78 | 17.80 | qfq | 3,064,210 | 66,429,194 | 2.74% |
| 2024-02-29 | 20.41 | 21.25 | 20.41 | 21.20 | 17.32 | qfq | 2,742,528 | 57,546,043 | 3.77% |
| 2024-02-28 | 22.00 | 22.43 | 20.40 | 20.43 | 16.70 | qfq | 4,290,359 | 92,627,532 | -6.97% |
| 2024-02-27 | 21.36 | 21.97 | 20.67 | 21.96 | 17.95 | qfq | 3,743,744 | 81,155,423 | 2.71% |
| 2024-02-26 | 21.43 | 21.86 | 21.22 | 21.38 | 17.47 | qfq | 3,279,169 | 70,442,323 | -0.70% |
| 2024-02-23 | 20.70 | 21.96 | 20.55 | 21.53 | 17.59 | qfq | 4,500,598 | 95,682,969 | 4.51% |
| 2024-02-22 | 20.11 | 20.75 | 20.11 | 20.60 | 16.83 | qfq | 2,261,933 | 46,445,051 | 1.73% |
| 2024-02-21 | 19.90 | 20.76 | 19.81 | 20.25 | 16.55 | qfq | 2,383,846 | 48,753,315 | 0.80% |
| 2024-02-20 | 19.94 | 20.22 | 19.79 | 20.09 | 16.42 | qfq | 1,887,818 | 37,776,859 | -0.15% |
| 2024-02-19 | 19.70 | 20.42 | 19.63 | 20.12 | 16.44 | qfq | 2,426,868 | 48,741,460 | 2.13% |
| 2024-02-08 | 18.40 | 19.88 | 18.25 | 19.70 | 16.10 | qfq | 2,625,481 | 50,514,016 | 7.24% |
| 2024-02-07 | 18.51 | 19.15 | 17.98 | 18.37 | 15.01 | qfq | 2,593,545 | 48,400,334 | -0.38% |
| 2024-02-06 | 17.06 | 18.79 | 16.53 | 18.44 | 15.07 | qfq | 2,693,793 | 47,737,407 | 6.28% |
| 2024-02-05 | 18.71 | 18.78 | 16.80 | 17.35 | 14.18 | qfq | 2,570,040 | 45,223,287 | -8.54% |
| 2024-02-02 | 19.90 | 20.34 | 18.50 | 18.97 | 15.50 | qfq | 2,012,546 | 39,037,539 | -5.76% |
| 2024-02-01 | 19.95 | 20.40 | 19.30 | 20.13 | 16.45 | qfq | 1,798,365 | 35,730,221 | 1.10% |
| 2024-01-31 | 21.40 | 21.43 | 19.90 | 19.91 | 16.27 | qfq | 2,236,904 | 45,877,001 | -6.96% |
| 2024-01-30 | 22.16 | 22.33 | 21.38 | 21.40 | 17.49 | qfq | 1,655,237 | 36,206,027 | -4.63% |
| 2024-01-29 | 22.56 | 23.06 | 22.28 | 22.44 | 18.34 | qfq | 2,224,028 | 50,176,504 | 0.72% |
| 2024-01-26 | 22.40 | 22.82 | 22.20 | 22.28 | 18.21 | qfq | 1,649,962 | 37,190,525 | -0.54% |
| 2024-01-25 | 21.83 | 22.48 | 21.56 | 22.40 | 18.31 | qfq | 2,216,882 | 49,172,335 | 2.99% |
| 2024-01-24 | 21.52 | 21.81 | 20.82 | 21.75 | 17.77 | qfq | 1,997,678 | 42,805,026 | 1.26% |
| 2024-01-23 | 21.33 | 21.69 | 20.91 | 21.48 | 17.55 | qfq | 1,936,932 | 41,243,613 | -0.09% |
| 2024-01-22 | 22.34 | 22.68 | 21.30 | 21.50 | 17.57 | qfq | 2,432,637 | 53,852,334 | -4.27% |
| 2024-01-19 | 22.97 | 23.15 | 22.46 | 22.46 | 18.35 | qfq | 1,660,146 | 37,823,007 | -2.48% |
| 2024-01-18 | 23.70 | 23.70 | 22.27 | 23.03 | 18.82 | qfq | 3,210,961 | 73,188,731 | -2.50% |
| 2024-01-17 | 24.29 | 24.31 | 23.62 | 23.62 | 19.30 | qfq | 1,447,194 | 34,699,668 | -2.80% |
| 2024-01-16 | 24.61 | 24.85 | 23.98 | 24.30 | 19.86 | qfq | 2,277,452 | 55,473,754 | -1.22% |
| 2024-01-15 | 25.24 | 25.25 | 24.48 | 24.60 | 20.10 | qfq | 2,529,118 | 62,650,301 | -3.94% |
| 2024-01-12 | 24.81 | 25.89 | 24.78 | 25.61 | 20.93 | qfq | 3,992,573 | 101,640,500 | 2.69% |
| 2024-01-11 | 24.36 | 24.95 | 24.23 | 24.94 | 20.38 | qfq | 1,926,069 | 47,469,726 | 2.38% |
| 2024-01-10 | 24.48 | 24.77 | 23.85 | 24.36 | 19.91 | qfq | 1,569,144 | 38,173,173 | -0.49% |
| 2024-01-09 | 24.64 | 24.90 | 24.25 | 24.48 | 20.01 | qfq | 1,994,079 | 48,998,421 | -0.53% |
| 2024-01-08 | 25.21 | 25.34 | 24.61 | 24.61 | 20.11 | qfq | 1,921,620 | 47,843,803 | -3.19% |
| 2024-01-05 | 25.80 | 25.95 | 25.21 | 25.42 | 20.77 | qfq | 2,444,872 | 62,491,426 | -1.78% |
| 2024-01-04 | 26.06 | 26.59 | 25.68 | 25.88 | 21.15 | qfq | 2,992,022 | 78,062,519 | -0.92% |
| 2024-01-03 | 26.21 | 26.48 | 25.85 | 26.12 | 21.35 | qfq | 2,989,753 | 77,814,397 | -0.80% |
| 2024-01-02 | 26.19 | 26.75 | 26.03 | 26.33 | 21.52 | qfq | 4,888,234 | 129,425,504 | 0.53% |
| 2023-12-29 | 25.56 | 26.33 | 25.40 | 26.19 | 21.40 | qfq | 4,514,485 | 117,704,527 | 2.11% |
| 2023-12-28 | 24.80 | 25.83 | 24.70 | 25.65 | 20.96 | qfq | 4,152,829 | 106,174,603 | 3.80% |
| 2023-12-27 | 24.99 | 25.16 | 24.10 | 24.71 | 20.19 | qfq | 2,583,577 | 63,280,371 | -1.04% |
| 2023-12-26 | 25.84 | 25.84 | 24.81 | 24.97 | 20.41 | qfq | 3,098,807 | 77,898,197 | -3.85% |
| 2023-12-25 | 25.53 | 26.15 | 25.37 | 25.97 | 21.22 | qfq | 4,036,158 | 104,602,309 | 1.64% |
| 2023-12-22 | 25.08 | 25.72 | 25.08 | 25.55 | 20.88 | qfq | 3,436,699 | 87,666,920 | 1.87% |
| 2023-12-21 | 24.87 | 25.26 | 24.61 | 25.08 | 20.50 | qfq | 1,581,780 | 39,553,738 | 0.68% |
| 2023-12-20 | 25.25 | 25.27 | 24.82 | 24.91 | 20.36 | qfq | 1,210,616 | 30,247,037 | -1.03% |
| 2023-12-19 | 24.81 | 25.39 | 24.79 | 25.17 | 20.57 | qfq | 1,482,870 | 37,292,540 | 1.45% |
| 2023-12-18 | 25.00 | 25.11 | 24.66 | 24.81 | 20.28 | qfq | 1,108,090 | 27,565,379 | -1.04% |
| 2023-12-15 | 25.31 | 25.35 | 24.94 | 25.07 | 20.49 | qfq | 1,202,112 | 30,189,366 | -0.63% |
| 2023-12-14 | 25.65 | 25.65 | 25.19 | 25.23 | 20.62 | qfq | 1,473,733 | 37,378,682 | -1.10% |
| 2023-12-13 | 25.40 | 25.85 | 25.28 | 25.51 | 20.85 | qfq | 2,203,328 | 56,466,165 | 0.08% |
| 2023-12-12 | 25.25 | 25.87 | 25.23 | 25.49 | 20.83 | qfq | 2,105,820 | 53,751,485 | 0.39% |
| 2023-12-11 | 24.77 | 25.41 | 24.61 | 25.39 | 20.75 | qfq | 2,209,475 | 55,604,024 | 2.17% |
| 2023-12-08 | 25.04 | 25.29 | 24.81 | 24.85 | 20.31 | qfq | 1,911,795 | 47,861,769 | -0.88% |
| 2023-12-07 | 25.40 | 25.41 | 24.90 | 25.07 | 20.49 | qfq | 2,128,183 | 53,377,587 | -1.03% |
| 2023-12-06 | 25.20 | 25.64 | 25.20 | 25.33 | 20.70 | qfq | 1,696,277 | 43,149,970 | -0.59% |
| 2023-12-05 | 26.27 | 26.27 | 25.46 | 25.48 | 20.82 | qfq | 2,563,040 | 65,841,762 | -3.08% |
| 2023-12-04 | 26.22 | 26.40 | 26.10 | 26.29 | 21.48 | qfq | 2,451,764 | 64,351,652 | 0.65% |
| 2023-12-01 | 25.90 | 26.28 | 25.75 | 26.12 | 21.35 | qfq | 2,727,038 | 70,974,695 | 0.93% |
| 2023-11-30 | 25.88 | 25.98 | 25.52 | 25.88 | 21.15 | qfq | 2,337,113 | 60,244,698 | 0.39% |
| 2023-11-29 | 25.83 | 26.17 | 25.72 | 25.78 | 21.07 | qfq | 2,212,975 | 57,426,943 | -0.85% |
| 2023-11-28 | 26.03 | 26.18 | 25.64 | 26.00 | 21.25 | qfq | 2,483,395 | 64,377,645 | 0.00% |
| 2023-11-27 | 25.69 | 26.20 | 25.69 | 26.00 | 21.25 | qfq | 2,806,801 | 72,886,526 | 0.31% |
| 2023-11-24 | 27.51 | 27.54 | 25.68 | 25.92 | 21.18 | qfq | 8,075,100 | 212,366,925 | -5.88% |
| 2023-11-23 | 27.28 | 27.62 | 27.11 | 27.54 | 22.51 | qfq | 2,678,470 | 73,415,764 | 0.99% |
| 2023-11-22 | 27.88 | 28.07 | 27.27 | 27.27 | 22.29 | qfq | 3,522,905 | 97,372,134 | -2.47% |
| 2023-11-21 | 28.52 | 28.55 | 27.84 | 27.96 | 22.85 | qfq | 4,045,573 | 113,713,783 | -2.14% |
| 2023-11-20 | 28.30 | 28.61 | 28.17 | 28.57 | 23.35 | qfq | 3,733,867 | 106,203,406 | 0.63% |
| 2023-11-17 | 28.38 | 28.48 | 27.94 | 28.39 | 23.20 | qfq | 3,859,675 | 108,833,965 | 0.32% |
| 2023-11-16 | 28.52 | 28.87 | 28.26 | 28.30 | 23.13 | qfq | 4,450,748 | 127,001,695 | -1.26% |
| 2023-11-15 | 28.87 | 28.88 | 28.28 | 28.66 | 23.42 | qfq | 5,629,796 | 160,810,609 | -0.45% |
| 2023-11-14 | 28.88 | 29.30 | 28.60 | 28.79 | 23.53 | qfq | 9,437,994 | 272,708,327 | -0.66% |
| 2023-11-13 | 27.10 | 29.68 | 26.83 | 28.98 | 23.68 | qfq | 13,772,358 | 390,883,438 | 6.66% |
| 2023-11-10 | 26.98 | 27.25 | 26.69 | 27.17 | 22.20 | qfq | 2,920,131 | 79,099,458 | 0.59% |
| 2023-11-09 | 27.60 | 27.63 | 26.86 | 27.01 | 22.07 | qfq | 4,355,447 | 118,019,957 | -2.31% |
| 2023-11-08 | 27.58 | 27.79 | 27.20 | 27.65 | 22.60 | qfq | 4,853,591 | 133,550,013 | -0.54% |
| 2023-11-07 | 27.56 | 27.81 | 27.15 | 27.80 | 22.72 | qfq | 4,809,625 | 132,307,200 | 1.05% |
| 2023-11-06 | 27.05 | 27.51 | 26.90 | 27.51 | 22.48 | qfq | 3,906,062 | 106,662,653 | 2.04% |
| 2023-11-03 | 26.53 | 27.39 | 26.53 | 26.96 | 22.03 | qfq | 4,217,962 | 113,954,551 | 1.66% |
| 2023-11-02 | 27.12 | 27.28 | 26.50 | 26.52 | 21.67 | qfq | 4,274,872 | 114,699,549 | -2.07% |
| 2023-11-01 | 27.49 | 27.61 | 27.04 | 27.08 | 22.13 | qfq | 4,044,751 | 110,268,246 | -1.63% |
| 2023-10-31 | 27.50 | 28.34 | 27.13 | 27.53 | 22.50 | qfq | 6,932,091 | 193,129,832 | -0.51% |
| 2023-10-30 | 27.21 | 27.86 | 27.02 | 27.67 | 22.61 | qfq | 6,270,973 | 172,879,053 | 0.47% |
| 2023-10-27 | 27.56 | 27.76 | 26.60 | 27.54 | 22.51 | qfq | 6,907,113 | 187,626,416 | -0.29% |
| 2023-10-26 | 27.05 | 27.72 | 26.53 | 27.62 | 22.57 | qfq | 6,510,668 | 177,971,811 | 1.17% |
| 2023-10-25 | 26.40 | 27.45 | 26.33 | 27.30 | 22.31 | qfq | 6,690,432 | 181,757,109 | 2.79% |
| 2023-10-24 | 26.80 | 27.27 | 26.00 | 26.56 | 21.71 | qfq | 7,020,752 | 186,222,032 | -1.96% |
| 2023-10-23 | 26.40 | 27.90 | 26.37 | 27.09 | 22.14 | qfq | 7,846,055 | 214,348,734 | 1.92% |
| 2023-10-20 | 27.00 | 27.45 | 25.89 | 26.58 | 21.72 | qfq | 7,056,502 | 188,198,987 | -1.95% |
| 2023-10-19 | 27.48 | 28.46 | 27.00 | 27.11 | 22.15 | qfq | 9,218,352 | 254,516,956 | -1.20% |
| 2023-10-18 | 27.90 | 28.00 | 27.33 | 27.44 | 22.42 | qfq | 7,703,622 | 212,839,870 | -3.72% |
| 2023-10-17 | 26.73 | 28.50 | 26.43 | 28.50 | 23.29 | qfq | 13,819,246 | 384,445,161 | 4.97% |
| 2023-10-16 | 26.16 | 28.16 | 26.13 | 27.15 | 22.19 | qfq | 10,138,396 | 275,977,314 | 3.82% |
| 2023-10-13 | 26.03 | 26.50 | 25.78 | 26.15 | 21.37 | qfq | 3,149,555 | 82,357,922 | 0.38% |
| 2023-10-12 | 26.35 | 26.40 | 25.68 | 26.05 | 21.29 | qfq | 3,143,897 | 81,441,518 | -0.61% |
| 2023-10-11 | 26.59 | 26.61 | 26.08 | 26.21 | 21.42 | qfq | 3,862,226 | 101,468,190 | -2.09% |
| 2023-10-10 | 25.88 | 26.77 | 25.88 | 26.77 | 21.88 | qfq | 5,270,852 | 139,637,039 | 3.04% |
| 2023-10-09 | 26.46 | 26.47 | 25.78 | 25.98 | 21.23 | qfq | 3,333,577 | 86,780,260 | 0.74% |
| 2023-09-28 | 25.69 | 25.99 | 25.69 | 25.79 | 21.08 | qfq | 2,982,456 | 77,138,511 | 0.86% |
| 2023-09-27 | 25.49 | 25.72 | 25.42 | 25.57 | 20.90 | qfq | 2,406,457 | 61,505,304 | 0.79% |
| 2023-09-26 | 25.42 | 25.63 | 25.15 | 25.37 | 20.73 | qfq | 2,299,136 | 58,372,203 | -0.04% |
| 2023-09-25 | 25.51 | 25.70 | 25.26 | 25.38 | 20.74 | qfq | 2,434,105 | 61,872,517 | -1.17% |
| 2023-09-22 | 25.30 | 25.76 | 25.20 | 25.68 | 20.99 | qfq | 3,175,050 | 80,805,163 | 1.06% |
| 2023-09-21 | 25.58 | 25.92 | 25.35 | 25.41 | 20.77 | qfq | 2,356,262 | 60,259,349 | -0.63% |
| 2023-09-20 | 25.62 | 25.95 | 25.48 | 25.57 | 20.90 | qfq | 2,335,383 | 60,007,009 | -1.27% |
| 2023-09-19 | 26.55 | 26.56 | 25.68 | 25.90 | 21.17 | qfq | 3,912,529 | 101,392,418 | -2.63% |
| 2023-09-18 | 26.62 | 26.82 | 26.30 | 26.60 | 21.74 | qfq | 3,285,515 | 87,262,030 | -0.52% |
| 2023-09-15 | 26.94 | 27.49 | 26.36 | 26.74 | 21.85 | qfq | 4,976,194 | 133,167,295 | -0.74% |
| 2023-09-14 | 26.99 | 27.35 | 26.69 | 26.94 | 22.02 | qfq | 5,385,927 | 145,396,150 | -0.48% |
| 2023-09-13 | 28.05 | 28.05 | 26.70 | 27.07 | 22.12 | qfq | 7,578,760 | 206,315,435 | -3.60% |
| 2023-09-12 | 28.80 | 28.85 | 27.95 | 28.08 | 22.95 | qfq | 9,358,863 | 264,965,370 | -3.27% |
| 2023-09-11 | 28.68 | 29.83 | 28.41 | 29.03 | 23.72 | qfq | 12,558,072 | 363,822,200 | -0.85% |
| 2023-09-08 | 27.66 | 30.44 | 27.45 | 29.28 | 23.93 | qfq | 17,475,758 | 506,423,672 | 7.81% |
| 2023-09-07 | 27.09 | 28.04 | 27.02 | 27.16 | 22.20 | qfq | 7,466,042 | 204,985,591 | -1.77% |
| 2023-09-06 | 27.31 | 28.37 | 26.89 | 27.65 | 22.60 | qfq | 10,813,994 | 300,584,393 | 1.77% |
| 2023-09-05 | 26.88 | 27.56 | 26.80 | 27.17 | 22.20 | qfq | 4,270,131 | 116,149,529 | 0.22% |
| 2023-09-04 | 27.01 | 27.20 | 26.75 | 27.11 | 22.15 | qfq | 3,437,985 | 92,742,434 | 0.56% |
| 2023-09-01 | 27.10 | 27.29 | 26.58 | 26.96 | 22.03 | qfq | 3,225,935 | 86,457,405 | -0.52% |
| 2023-08-31 | 26.76 | 27.20 | 26.73 | 27.10 | 22.15 | qfq | 4,213,786 | 113,859,795 | 0.15% |
| 2023-08-30 | 26.70 | 27.41 | 26.68 | 27.06 | 22.11 | qfq | 5,959,614 | 160,975,362 | 0.97% |
| 2023-08-29 | 24.63 | 26.95 | 24.59 | 26.80 | 21.90 | qfq | 8,149,230 | 214,126,653 | 8.20% |
| 2023-08-28 | 26.45 | 26.88 | 24.72 | 24.77 | 20.24 | qfq | 5,812,384 | 147,124,995 | -0.52% |
| 2023-08-25 | 25.48 | 25.88 | 24.75 | 24.90 | 20.35 | qfq | 5,143,569 | 129,427,925 | -3.71% |
| 2023-08-24 | 26.42 | 26.80 | 25.59 | 25.86 | 21.13 | qfq | 5,352,864 | 139,072,835 | -1.82% |
| 2023-08-23 | 26.65 | 27.16 | 26.20 | 26.34 | 21.53 | qfq | 6,646,300 | 177,165,995 | -2.15% |
| 2023-08-22 | 26.46 | 27.76 | 26.30 | 26.92 | 22.00 | qfq | 9,337,492 | 252,387,939 | 1.82% |
| 2023-08-21 | 26.00 | 27.21 | 26.00 | 26.44 | 21.61 | qfq | 8,635,261 | 230,733,144 | 1.15% |
| 2023-08-18 | 26.62 | 26.80 | 25.94 | 26.14 | 21.36 | qfq | 9,307,429 | 245,278,541 | -0.61% |
| 2023-08-17 | 23.47 | 26.68 | 23.21 | 26.30 | 21.49 | qfq | 11,953,544 | 307,529,209 | 12.01% |
| 2023-08-16 | 24.67 | 24.97 | 23.42 | 23.48 | 19.19 | qfq | 3,575,861 | 85,817,801 | -5.28% |
| 2023-08-15 | 25.00 | 25.16 | 24.54 | 24.79 | 20.26 | qfq | 1,526,939 | 37,841,533 | -1.00% |
| 2023-08-14 | 24.35 | 25.10 | 24.30 | 25.04 | 20.46 | qfq | 1,834,456 | 45,534,797 | 1.17% |
| 2023-08-11 | 25.07 | 25.49 | 24.75 | 24.75 | 20.23 | qfq | 2,511,812 | 63,252,522 | -1.43% |
| 2023-08-10 | 25.03 | 25.29 | 24.94 | 25.11 | 20.52 | qfq | 1,846,206 | 46,400,979 | 0.16% |
| 2023-08-09 | 25.17 | 25.52 | 24.97 | 25.07 | 20.49 | qfq | 2,638,168 | 66,718,618 | -0.44% |
| 2023-08-08 | 24.95 | 25.40 | 24.69 | 25.18 | 20.58 | qfq | 2,685,400 | 67,366,399 | 1.12% |
| 2023-08-07 | 24.84 | 24.94 | 24.61 | 24.90 | 20.35 | qfq | 1,693,713 | 42,055,079 | 0.20% |
| 2023-08-04 | 24.89 | 24.94 | 24.31 | 24.85 | 20.31 | qfq | 2,734,160 | 67,603,356 | 0.08% |
| 2023-08-03 | 24.70 | 24.92 | 24.51 | 24.83 | 20.29 | qfq | 2,471,510 | 60,955,476 | -0.04% |
| 2023-08-02 | 26.02 | 26.35 | 24.63 | 24.84 | 20.30 | qfq | 5,454,222 | 137,575,433 | -4.97% |
| 2023-08-01 | 26.83 | 26.83 | 26.09 | 26.14 | 21.36 | qfq | 3,955,397 | 104,107,308 | -2.83% |
| 2023-07-31 | 26.10 | 27.20 | 26.05 | 26.90 | 21.98 | qfq | 5,530,456 | 147,837,904 | 1.70% |
| 2023-07-28 | 26.30 | 26.78 | 26.06 | 26.45 | 21.62 | qfq | 5,549,147 | 146,239,652 | -0.64% |
| 2023-07-27 | 25.02 | 27.77 | 25.02 | 26.62 | 21.75 | qfq | 10,132,959 | 269,145,464 | 6.61% |
| 2023-07-26 | 25.20 | 25.50 | 24.89 | 24.97 | 20.41 | qfq | 1,710,204 | 42,976,706 | -1.50% |
| 2023-07-25 | 24.70 | 25.69 | 24.58 | 25.35 | 20.72 | qfq | 2,428,508 | 61,160,255 | 2.59% |
| 2023-07-24 | 24.50 | 24.98 | 24.08 | 24.71 | 20.19 | qfq | 1,408,045 | 34,764,063 | 0.49% |
| 2023-07-21 | 25.13 | 25.56 | 24.52 | 24.59 | 20.10 | qfq | 2,095,606 | 52,643,342 | -18.84% |
| 2023-07-20 | 30.80 | 31.03 | 30.19 | 30.30 | 20.53 | qfq | 1,754,942 | 53,618,300 | -1.97% |
| 2023-07-19 | 31.41 | 31.65 | 30.74 | 30.91 | 20.95 | qfq | 1,963,617 | 61,014,069 | -1.69% |
| 2023-07-18 | 30.88 | 31.68 | 30.72 | 31.44 | 21.30 | qfq | 2,256,794 | 70,673,340 | 0.64% |