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
宏达电子300726.SZ
最近收盘价50.802026-07-17
最近交易日2026-07-17
成交量（股）13,781,622
成交额（元）734,779,749
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.3 | — | — | — | 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 | 55.38 | 56.68 | 50.70 | 50.80 | 50.80 | qfq | 13,781,622 | 734,779,749 | -7.08% |
| 2026-07-16 | 58.10 | 58.69 | 54.11 | 54.67 | 54.67 | qfq | 12,979,797 | 731,379,426 | -6.79% |
| 2026-07-15 | 62.59 | 63.50 | 58.51 | 58.65 | 58.65 | qfq | 11,330,128 | 681,195,692 | -6.28% |
| 2026-07-14 | 60.92 | 63.28 | 58.33 | 62.58 | 62.58 | qfq | 14,564,759 | 883,739,029 | 4.47% |
| 2026-07-13 | 67.62 | 68.00 | 59.48 | 59.90 | 59.90 | qfq | 18,766,342 | 1,174,864,224 | -11.19% |
| 2026-07-10 | 71.81 | 73.97 | 67.28 | 67.45 | 67.45 | qfq | 17,337,725 | 1,225,299,589 | -3.75% |
| 2026-07-09 | 68.48 | 70.22 | 65.50 | 70.08 | 70.08 | qfq | 13,107,388 | 896,607,578 | 4.57% |
| 2026-07-08 | 71.05 | 72.05 | 66.92 | 67.02 | 67.02 | qfq | 10,532,498 | 722,042,343 | -5.15% |
| 2026-07-07 | 73.60 | 73.66 | 70.33 | 70.66 | 70.66 | qfq | 10,352,763 | 742,984,618 | -3.99% |
| 2026-07-06 | 79.19 | 79.95 | 72.28 | 73.60 | 73.60 | qfq | 14,889,459 | 1,115,992,213 | -5.48% |
| 2026-07-03 | 81.01 | 82.00 | 76.50 | 77.87 | 77.87 | qfq | 15,424,274 | 1,218,037,028 | -5.06% |
| 2026-07-02 | 83.00 | 86.57 | 81.04 | 82.02 | 82.02 | qfq | 17,520,836 | 1,469,172,401 | -6.16% |
| 2026-07-01 | 87.00 | 93.19 | 84.80 | 87.40 | 87.40 | qfq | 24,737,752 | 2,186,372,250 | 3.35% |
| 2026-06-30 | 83.73 | 85.85 | 80.69 | 84.57 | 84.57 | qfq | 19,353,249 | 1,626,175,439 | 0.12% |
| 2026-06-29 | 90.47 | 92.67 | 82.22 | 84.47 | 84.47 | qfq | 24,875,006 | 2,139,388,821 | -5.83% |
| 2026-06-26 | 91.97 | 94.80 | 86.08 | 89.70 | 89.70 | qfq | 25,851,358 | 2,317,888,886 | -1.75% |
| 2026-06-25 | 87.11 | 93.36 | 84.90 | 91.30 | 91.30 | qfq | 28,020,920 | 2,543,613,833 | 3.46% |
| 2026-06-24 | 81.47 | 89.28 | 81.02 | 88.25 | 88.25 | qfq | 27,283,764 | 2,354,776,879 | 8.31% |
| 2026-06-23 | 84.45 | 84.96 | 80.00 | 81.48 | 81.48 | qfq | 20,237,511 | 1,662,048,160 | -5.67% |
| 2026-06-22 | 86.26 | 87.80 | 83.05 | 86.38 | 86.38 | qfq | 29,152,078 | 2,483,266,437 | 1.14% |
| 2026-06-18 | 83.00 | 89.20 | 83.00 | 85.41 | 85.41 | qfq | 32,266,477 | 2,786,195,064 | 0.33% |
| 2026-06-17 | 80.15 | 86.60 | 80.15 | 85.13 | 85.13 | qfq | 36,197,746 | 3,046,890,638 | 5.15% |
| 2026-06-16 | 79.02 | 86.66 | 78.55 | 80.96 | 80.96 | qfq | 47,773,872 | 3,931,615,775 | 11.81% |
| 2026-06-15 | 63.51 | 72.41 | 63.51 | 72.41 | 72.41 | qfq | 25,711,896 | 1,798,990,736 | 20.00% |
| 2026-06-12 | 67.18 | 67.99 | 60.10 | 60.34 | 60.34 | qfq | 26,018,876 | 1,638,776,521 | -7.74% |
| 2026-06-11 | 65.14 | 67.83 | 63.55 | 65.40 | 64.40 | qfq | 20,185,121 | 1,321,900,388 | -0.32% |
| 2026-06-10 | 67.90 | 70.10 | 64.80 | 65.61 | 64.61 | qfq | 22,859,351 | 1,523,116,026 | -7.19% |
| 2026-06-09 | 68.80 | 72.36 | 65.55 | 70.69 | 69.61 | qfq | 31,585,371 | 2,189,552,255 | 3.82% |
| 2026-06-08 | 70.49 | 72.35 | 66.90 | 68.09 | 67.05 | qfq | 25,996,345 | 1,807,288,386 | -9.23% |
| 2026-06-05 | 79.98 | 80.00 | 73.67 | 75.01 | 73.86 | qfq | 35,882,347 | 2,728,332,145 | -6.14% |
| 2026-06-04 | 67.99 | 79.92 | 67.03 | 79.92 | 78.70 | qfq | 26,886,516 | 2,058,301,827 | 20.00% |
| 2026-06-03 | 65.12 | 67.46 | 64.36 | 66.60 | 65.58 | qfq | 27,566,597 | 1,816,741,879 | 2.10% |
| 2026-06-02 | 60.20 | 66.30 | 59.08 | 65.23 | 64.23 | qfq | 26,598,977 | 1,697,935,132 | 8.43% |
| 2026-06-01 | 60.93 | 64.00 | 60.00 | 60.16 | 59.24 | qfq | 18,033,230 | 1,114,831,614 | -3.00% |
| 2026-05-29 | 64.75 | 67.53 | 61.45 | 62.02 | 61.07 | qfq | 22,078,497 | 1,409,924,691 | -3.47% |
| 2026-05-28 | 59.95 | 64.45 | 59.95 | 64.25 | 63.27 | qfq | 23,666,585 | 1,497,586,381 | 6.73% |
| 2026-05-27 | 61.85 | 64.66 | 60.01 | 60.20 | 59.28 | qfq | 18,208,208 | 1,134,135,208 | -1.91% |
| 2026-05-26 | 63.27 | 64.42 | 60.33 | 61.37 | 60.43 | qfq | 18,240,436 | 1,121,665,738 | -4.73% |
| 2026-05-25 | 68.03 | 69.61 | 64.10 | 64.42 | 63.43 | qfq | 27,814,657 | 1,830,933,161 | 1.88% |
| 2026-05-22 | 57.20 | 63.49 | 57.20 | 63.23 | 62.26 | qfq | 24,611,179 | 1,519,165,115 | 11.12% |
| 2026-05-21 | 58.90 | 60.92 | 56.75 | 56.90 | 56.03 | qfq | 16,883,077 | 998,187,189 | -2.78% |
| 2026-05-20 | 59.71 | 61.13 | 58.00 | 58.53 | 57.64 | qfq | 14,792,423 | 871,467,182 | -3.30% |
| 2026-05-19 | 56.03 | 61.97 | 55.59 | 60.53 | 59.60 | qfq | 19,422,757 | 1,151,123,071 | 6.85% |
| 2026-05-18 | 55.01 | 58.18 | 54.08 | 56.65 | 55.78 | qfq | 13,602,357 | 767,583,953 | 2.94% |
| 2026-05-15 | 59.16 | 59.50 | 54.56 | 55.03 | 54.19 | qfq | 18,674,052 | 1,049,680,236 | -6.43% |
| 2026-05-14 | 58.20 | 60.80 | 57.20 | 58.81 | 57.91 | qfq | 19,342,743 | 1,138,582,069 | 1.26% |
| 2026-05-13 | 55.00 | 58.75 | 54.56 | 58.08 | 57.19 | qfq | 17,506,571 | 997,101,078 | 4.72% |
| 2026-05-12 | 55.40 | 56.50 | 54.10 | 55.46 | 54.61 | qfq | 14,843,341 | 817,105,956 | 0.45% |
| 2026-05-11 | 52.38 | 59.50 | 52.38 | 55.21 | 54.37 | qfq | 26,872,930 | 1,517,832,683 | 7.10% |
| 2026-05-08 | 51.00 | 51.89 | 50.35 | 51.55 | 50.76 | qfq | 9,555,854 | 487,834,899 | -0.31% |
| 2026-05-07 | 50.45 | 51.78 | 49.91 | 51.71 | 50.92 | qfq | 10,828,499 | 555,150,433 | 2.80% |
| 2026-05-06 | 49.83 | 51.25 | 49.83 | 50.30 | 49.53 | qfq | 12,710,888 | 641,950,246 | 2.32% |
| 2026-04-30 | 48.98 | 50.50 | 48.78 | 49.16 | 48.41 | qfq | 9,192,057 | 455,330,733 | -0.16% |
| 2026-04-29 | 49.45 | 49.67 | 47.92 | 49.24 | 48.49 | qfq | 9,142,881 | 446,245,288 | -0.34% |
| 2026-04-28 | 48.36 | 50.13 | 47.52 | 49.41 | 48.65 | qfq | 10,887,267 | 534,787,502 | 2.17% |
| 2026-04-27 | 48.20 | 49.28 | 48.11 | 48.36 | 47.62 | qfq | 8,514,755 | 412,564,335 | -0.31% |
| 2026-04-24 | 48.30 | 49.61 | 47.97 | 48.51 | 47.77 | qfq | 12,004,462 | 586,064,787 | 2.30% |
| 2026-04-23 | 48.10 | 48.40 | 46.89 | 47.42 | 46.69 | qfq | 9,410,731 | 446,546,207 | -1.84% |
| 2026-04-22 | 45.71 | 48.40 | 45.51 | 48.31 | 47.57 | qfq | 10,211,570 | 482,256,648 | 5.16% |
| 2026-04-21 | 45.85 | 46.38 | 45.58 | 45.94 | 45.24 | qfq | 4,559,665 | 209,252,747 | 0.00% |
| 2026-04-20 | 45.53 | 46.74 | 45.39 | 45.94 | 45.24 | qfq | 6,242,659 | 288,131,956 | 0.57% |
| 2026-04-17 | 44.12 | 46.00 | 43.98 | 45.68 | 44.98 | qfq | 7,296,194 | 329,354,388 | 3.30% |
| 2026-04-16 | 44.02 | 44.39 | 43.80 | 44.22 | 43.54 | qfq | 3,943,243 | 174,137,413 | 0.48% |
| 2026-04-15 | 44.99 | 45.14 | 43.88 | 44.01 | 43.34 | qfq | 5,461,018 | 243,052,458 | -0.92% |
| 2026-04-14 | 43.66 | 44.48 | 43.66 | 44.42 | 43.74 | qfq | 4,944,859 | 218,472,225 | 2.16% |
| 2026-04-13 | 42.92 | 43.75 | 42.78 | 43.48 | 42.82 | qfq | 4,501,665 | 195,428,421 | 0.60% |
| 2026-04-10 | 42.99 | 43.67 | 42.41 | 43.22 | 42.56 | qfq | 5,164,761 | 223,934,882 | 1.38% |
| 2026-04-09 | 43.00 | 43.18 | 42.56 | 42.63 | 41.98 | qfq | 4,578,750 | 196,139,645 | -1.77% |
| 2026-04-08 | 42.07 | 43.47 | 42.07 | 43.40 | 42.74 | qfq | 5,750,434 | 245,829,007 | 5.60% |
| 2026-04-07 | 41.03 | 41.63 | 40.73 | 41.10 | 40.47 | qfq | 2,383,500 | 98,216,890 | 0.37% |
| 2026-04-03 | 41.37 | 41.50 | 40.72 | 40.95 | 40.32 | qfq | 2,726,489 | 112,140,088 | -0.49% |
| 2026-04-02 | 42.30 | 42.46 | 40.82 | 41.15 | 40.52 | qfq | 3,759,200 | 156,014,778 | -3.06% |
| 2026-04-01 | 42.51 | 42.77 | 42.02 | 42.45 | 41.80 | qfq | 3,761,618 | 159,318,280 | 1.92% |
| 2026-03-31 | 42.30 | 43.08 | 41.49 | 41.65 | 41.01 | qfq | 4,438,400 | 187,616,892 | -1.75% |
| 2026-03-30 | 41.76 | 42.56 | 41.44 | 42.39 | 41.74 | qfq | 3,564,623 | 149,755,773 | 0.40% |
| 2026-03-27 | 41.69 | 42.70 | 41.50 | 42.22 | 41.57 | qfq | 3,486,681 | 147,036,851 | -0.12% |
| 2026-03-26 | 43.22 | 43.23 | 41.95 | 42.27 | 41.62 | qfq | 4,258,679 | 181,146,521 | -2.15% |
| 2026-03-25 | 43.45 | 43.98 | 43.02 | 43.20 | 42.54 | qfq | 5,725,581 | 248,823,942 | 0.35% |
| 2026-03-24 | 42.68 | 43.07 | 41.72 | 43.05 | 42.39 | qfq | 6,285,701 | 267,456,188 | 2.74% |
| 2026-03-23 | 43.70 | 44.00 | 41.55 | 41.90 | 41.26 | qfq | 6,638,424 | 283,685,866 | -5.88% |
| 2026-03-20 | 45.24 | 46.19 | 44.35 | 44.52 | 43.84 | qfq | 6,896,792 | 312,034,743 | -1.00% |
| 2026-03-19 | 45.65 | 45.95 | 44.79 | 44.97 | 44.28 | qfq | 5,124,350 | 231,692,719 | -3.41% |
| 2026-03-18 | 46.39 | 46.88 | 45.73 | 46.56 | 45.85 | qfq | 3,932,190 | 181,823,325 | 1.00% |
| 2026-03-17 | 48.03 | 48.29 | 45.93 | 46.10 | 45.40 | qfq | 5,726,599 | 267,472,422 | -3.39% |
| 2026-03-16 | 47.42 | 47.75 | 46.35 | 47.72 | 46.99 | qfq | 5,104,881 | 240,219,735 | 0.63% |
| 2026-03-13 | 49.48 | 49.50 | 47.40 | 47.42 | 46.69 | qfq | 7,056,364 | 340,613,179 | -4.49% |
| 2026-03-12 | 50.68 | 51.20 | 48.96 | 49.65 | 48.89 | qfq | 6,149,647 | 307,086,785 | -2.07% |
| 2026-03-11 | 50.30 | 51.68 | 50.18 | 50.70 | 49.92 | qfq | 6,825,076 | 347,331,163 | 0.90% |
| 2026-03-10 | 49.38 | 50.44 | 49.38 | 50.25 | 49.48 | qfq | 7,167,955 | 358,033,802 | 3.74% |
| 2026-03-09 | 48.96 | 49.33 | 46.45 | 48.44 | 47.70 | qfq | 10,239,400 | 487,097,211 | -3.43% |
| 2026-03-06 | 50.71 | 51.36 | 49.82 | 50.16 | 49.39 | qfq | 6,378,235 | 322,571,078 | -1.42% |
| 2026-03-05 | 51.80 | 53.10 | 50.21 | 50.88 | 50.10 | qfq | 9,917,724 | 511,084,678 | 2.19% |
| 2026-03-04 | 48.06 | 50.96 | 48.06 | 49.79 | 49.03 | qfq | 9,412,303 | 469,529,609 | 2.32% |
| 2026-03-03 | 52.51 | 52.88 | 48.50 | 48.66 | 47.92 | qfq | 14,896,726 | 750,081,645 | -7.67% |
| 2026-03-02 | 54.27 | 54.56 | 52.20 | 52.70 | 51.89 | qfq | 14,851,077 | 786,535,748 | -1.48% |
| 2026-02-27 | 54.10 | 54.32 | 53.04 | 53.49 | 52.67 | qfq | 11,840,568 | 635,422,710 | -2.90% |
| 2026-02-26 | 51.70 | 55.78 | 51.56 | 55.09 | 54.25 | qfq | 19,441,888 | 1,051,561,529 | 5.13% |
| 2026-02-25 | 51.63 | 53.08 | 51.38 | 52.40 | 51.60 | qfq | 13,037,334 | 683,235,917 | 1.51% |
| 2026-02-24 | 51.54 | 52.80 | 50.54 | 51.62 | 50.83 | qfq | 12,925,568 | 668,172,533 | 5.30% |
| 2026-02-13 | 49.92 | 50.30 | 48.91 | 49.02 | 48.27 | qfq | 6,296,318 | 311,579,552 | -2.83% |
| 2026-02-12 | 48.44 | 50.65 | 48.43 | 50.45 | 49.68 | qfq | 9,691,694 | 482,725,895 | 4.24% |
| 2026-02-11 | 48.74 | 49.88 | 48.00 | 48.40 | 47.66 | qfq | 5,905,146 | 289,296,979 | -1.20% |
| 2026-02-10 | 49.00 | 49.43 | 48.62 | 48.99 | 48.24 | qfq | 5,145,114 | 252,069,936 | 0.02% |
| 2026-02-09 | 49.03 | 49.55 | 48.58 | 48.98 | 48.23 | qfq | 5,808,181 | 285,130,895 | 1.53% |
| 2026-02-06 | 48.88 | 49.69 | 48.08 | 48.24 | 47.50 | qfq | 7,143,472 | 348,134,870 | -3.00% |
| 2026-02-05 | 48.89 | 50.27 | 48.20 | 49.73 | 48.97 | qfq | 8,404,826 | 414,577,228 | 1.10% |
| 2026-02-04 | 49.53 | 50.42 | 48.60 | 49.19 | 48.44 | qfq | 6,901,019 | 340,674,774 | -1.34% |
| 2026-02-03 | 49.03 | 50.12 | 48.23 | 49.86 | 49.10 | qfq | 7,231,706 | 356,590,313 | 3.62% |
| 2026-02-02 | 49.76 | 50.50 | 48.12 | 48.12 | 47.38 | qfq | 7,767,186 | 382,008,261 | -3.30% |
| 2026-01-30 | 50.92 | 51.30 | 48.00 | 49.76 | 49.00 | qfq | 14,128,405 | 698,230,000 | -3.08% |
| 2026-01-29 | 54.11 | 54.61 | 51.00 | 51.34 | 50.55 | qfq | 19,323,874 | 1,013,513,665 | -7.09% |
| 2026-01-28 | 54.00 | 56.37 | 53.83 | 55.26 | 54.42 | qfq | 24,713,101 | 1,362,585,823 | 2.91% |
| 2026-01-27 | 51.00 | 54.20 | 49.87 | 53.70 | 52.88 | qfq | 15,951,988 | 836,001,856 | 4.88% |
| 2026-01-26 | 53.07 | 53.30 | 51.00 | 51.20 | 50.42 | qfq | 9,822,106 | 509,407,306 | -3.76% |
| 2026-01-23 | 52.52 | 53.78 | 52.52 | 53.20 | 52.39 | qfq | 12,580,665 | 669,592,113 | 1.80% |
| 2026-01-22 | 52.00 | 52.55 | 51.40 | 52.26 | 51.46 | qfq | 9,589,059 | 498,665,866 | -0.13% |
| 2026-01-21 | 49.75 | 52.78 | 49.51 | 52.33 | 51.53 | qfq | 14,638,066 | 760,972,079 | 4.41% |
| 2026-01-20 | 52.10 | 52.50 | 49.60 | 50.12 | 49.35 | qfq | 10,448,029 | 528,365,281 | -3.80% |
| 2026-01-19 | 51.79 | 52.61 | 51.25 | 52.10 | 51.30 | qfq | 11,689,536 | 609,109,592 | 0.06% |
| 2026-01-16 | 50.94 | 52.50 | 50.12 | 52.07 | 51.27 | qfq | 12,527,130 | 642,309,283 | 2.34% |
| 2026-01-15 | 50.00 | 51.50 | 49.68 | 50.88 | 50.10 | qfq | 11,117,073 | 563,091,251 | 1.23% |
| 2026-01-14 | 50.96 | 52.00 | 49.41 | 50.26 | 49.49 | qfq | 18,470,384 | 939,561,604 | -1.35% |
| 2026-01-13 | 54.00 | 54.30 | 50.70 | 50.95 | 50.17 | qfq | 20,946,762 | 1,080,061,395 | -6.68% |
| 2026-01-12 | 54.00 | 55.55 | 53.04 | 54.60 | 53.77 | qfq | 24,609,270 | 1,333,679,815 | -0.09% |
| 2026-01-09 | 52.86 | 55.53 | 52.38 | 54.65 | 53.81 | qfq | 26,642,241 | 1,441,988,807 | 3.41% |
| 2026-01-08 | 50.97 | 53.40 | 50.65 | 52.85 | 52.04 | qfq | 24,218,157 | 1,268,606,634 | 3.51% |
| 2026-01-07 | 51.40 | 52.18 | 50.24 | 51.06 | 50.28 | qfq | 16,633,328 | 852,498,458 | -1.12% |
| 2026-01-06 | 51.80 | 52.50 | 50.55 | 51.64 | 50.85 | qfq | 19,427,165 | 1,001,655,505 | 0.47% |
| 2026-01-05 | 51.72 | 52.16 | 50.40 | 51.40 | 50.61 | qfq | 19,233,459 | 988,147,292 | 0.96% |
| 2025-12-31 | 51.08 | 51.85 | 50.30 | 50.91 | 50.13 | qfq | 17,069,767 | 868,675,927 | 0.06% |
| 2025-12-30 | 50.89 | 52.58 | 49.78 | 50.88 | 50.10 | qfq | 24,706,684 | 1,263,505,948 | -0.10% |
| 2025-12-29 | 53.00 | 53.51 | 50.42 | 50.93 | 50.15 | qfq | 20,583,588 | 1,054,610,226 | -5.53% |
| 2025-12-26 | 55.00 | 55.50 | 53.35 | 53.91 | 53.09 | qfq | 21,982,119 | 1,186,879,091 | -3.49% |
| 2025-12-25 | 58.90 | 59.80 | 55.85 | 55.86 | 55.01 | qfq | 26,267,792 | 1,492,973,581 | -0.69% |
| 2025-12-24 | 59.01 | 60.98 | 55.58 | 56.25 | 55.39 | qfq | 44,703,443 | 2,580,073,308 | 6.43% |
| 2025-12-23 | 44.50 | 52.85 | 44.50 | 52.85 | 52.04 | qfq | 42,014,955 | 2,081,898,577 | 20.00% |
| 2025-12-22 | 42.06 | 44.08 | 41.69 | 44.04 | 43.37 | qfq | 14,869,292 | 636,531,015 | 4.73% |
| 2025-12-19 | 41.51 | 43.28 | 41.51 | 42.05 | 41.41 | qfq | 13,640,757 | 577,867,453 | 4.08% |
| 2025-12-18 | 40.12 | 41.21 | 40.10 | 40.40 | 39.78 | qfq | 5,963,971 | 243,209,461 | 0.12% |
| 2025-12-17 | 40.20 | 40.56 | 39.06 | 40.35 | 39.73 | qfq | 6,759,964 | 268,745,675 | 0.32% |
| 2025-12-16 | 41.03 | 41.20 | 39.73 | 40.22 | 39.61 | qfq | 7,901,044 | 317,010,565 | -2.33% |
| 2025-12-15 | 41.57 | 42.03 | 40.81 | 41.18 | 40.55 | qfq | 7,427,355 | 307,740,996 | -1.77% |
| 2025-12-12 | 41.54 | 42.58 | 41.41 | 41.92 | 41.28 | qfq | 9,577,233 | 402,581,804 | 0.99% |
| 2025-12-11 | 41.76 | 42.56 | 41.51 | 41.51 | 40.88 | qfq | 8,697,580 | 365,798,694 | -1.45% |
| 2025-12-10 | 41.15 | 42.40 | 41.15 | 42.12 | 41.48 | qfq | 9,416,950 | 393,694,212 | 1.27% |
| 2025-12-09 | 41.02 | 42.42 | 40.94 | 41.59 | 40.95 | qfq | 9,741,808 | 406,588,427 | 0.95% |
| 2025-12-08 | 41.39 | 42.05 | 41.01 | 41.20 | 40.57 | qfq | 10,683,207 | 443,040,721 | -0.19% |
| 2025-12-05 | 40.26 | 41.55 | 40.07 | 41.28 | 40.65 | qfq | 9,987,973 | 409,427,582 | 2.00% |
| 2025-12-04 | 40.29 | 40.94 | 40.21 | 40.47 | 39.85 | qfq | 6,966,246 | 281,933,299 | -0.74% |
| 2025-12-03 | 41.34 | 41.40 | 40.10 | 40.77 | 40.15 | qfq | 8,235,059 | 334,790,365 | -0.88% |
| 2025-12-02 | 41.71 | 41.71 | 40.90 | 41.13 | 40.50 | qfq | 8,797,997 | 362,288,672 | -1.79% |
| 2025-12-01 | 42.21 | 42.55 | 41.40 | 41.88 | 41.24 | qfq | 17,592,170 | 738,217,537 | -3.61% |
| 2025-11-28 | 38.22 | 43.66 | 38.22 | 43.45 | 42.79 | qfq | 22,312,692 | 918,972,665 | 14.31% |
| 2025-11-27 | 38.28 | 39.13 | 37.99 | 38.01 | 37.43 | qfq | 5,205,600 | 200,335,748 | -0.21% |
| 2025-11-26 | 38.30 | 38.77 | 37.94 | 38.09 | 37.51 | qfq | 5,329,400 | 204,401,465 | -1.19% |
| 2025-11-25 | 39.20 | 39.38 | 38.45 | 38.55 | 37.96 | qfq | 6,936,113 | 269,538,667 | -1.13% |
| 2025-11-24 | 38.40 | 39.22 | 38.11 | 38.99 | 38.39 | qfq | 6,051,860 | 233,513,661 | 2.55% |
| 2025-11-21 | 39.50 | 39.93 | 38.00 | 38.02 | 37.44 | qfq | 8,134,022 | 313,586,676 | -4.78% |
| 2025-11-20 | 40.40 | 41.05 | 39.70 | 39.93 | 39.32 | qfq | 6,205,375 | 249,644,119 | -0.42% |
| 2025-11-19 | 40.82 | 41.50 | 39.82 | 40.10 | 39.49 | qfq | 9,005,253 | 362,249,212 | -3.72% |
| 2025-11-18 | 40.28 | 42.18 | 40.26 | 41.65 | 41.01 | qfq | 13,262,553 | 550,364,648 | 4.26% |
| 2025-11-17 | 40.68 | 40.96 | 39.75 | 39.95 | 39.34 | qfq | 5,352,600 | 215,075,059 | 0.10% |
| 2025-11-14 | 40.67 | 40.99 | 39.87 | 39.91 | 39.30 | qfq | 6,022,992 | 242,749,318 | -3.01% |
| 2025-11-13 | 40.66 | 42.10 | 40.42 | 41.15 | 40.52 | qfq | 7,241,664 | 299,390,906 | 1.06% |
| 2025-11-12 | 42.40 | 42.55 | 40.07 | 40.72 | 40.10 | qfq | 8,531,114 | 349,540,583 | -4.48% |
| 2025-11-11 | 43.42 | 44.78 | 42.51 | 42.63 | 41.98 | qfq | 10,404,674 | 453,442,552 | -1.37% |
| 2025-11-10 | 43.31 | 43.75 | 42.51 | 43.22 | 42.56 | qfq | 7,409,815 | 318,838,534 | -0.21% |
| 2025-11-07 | 44.14 | 44.64 | 43.10 | 43.31 | 42.65 | qfq | 8,021,600 | 349,535,464 | -3.28% |
| 2025-11-06 | 42.63 | 45.39 | 42.58 | 44.78 | 44.10 | qfq | 13,822,027 | 615,066,562 | 5.04% |
| 2025-11-05 | 42.50 | 43.27 | 41.37 | 42.63 | 41.98 | qfq | 9,094,122 | 384,332,121 | -1.43% |
| 2025-11-04 | 43.70 | 44.65 | 42.92 | 43.25 | 42.59 | qfq | 8,297,178 | 361,983,930 | -1.28% |
| 2025-11-03 | 42.89 | 44.30 | 42.77 | 43.81 | 43.14 | qfq | 11,548,272 | 501,968,826 | 2.34% |
| 2025-10-31 | 45.00 | 45.22 | 42.73 | 42.81 | 42.16 | qfq | 15,486,214 | 675,669,683 | -5.33% |
| 2025-10-30 | 45.26 | 46.29 | 44.60 | 45.22 | 44.53 | qfq | 14,955,366 | 678,550,926 | -1.22% |
| 2025-10-29 | 44.55 | 46.88 | 44.55 | 45.78 | 45.08 | qfq | 15,500,544 | 709,741,348 | 1.67% |
| 2025-10-28 | 44.31 | 45.89 | 44.10 | 45.03 | 44.34 | qfq | 18,458,421 | 829,805,653 | -0.62% |
| 2025-10-27 | 45.00 | 47.12 | 43.99 | 45.31 | 44.62 | qfq | 26,078,241 | 1,193,031,281 | 7.62% |
| 2025-10-24 | 38.53 | 42.60 | 38.53 | 42.10 | 41.46 | qfq | 20,543,736 | 847,893,211 | 10.07% |
| 2025-10-23 | 37.49 | 39.58 | 37.42 | 38.25 | 37.67 | qfq | 11,087,447 | 422,509,470 | 3.57% |
| 2025-10-22 | 38.20 | 38.20 | 36.82 | 36.93 | 36.37 | qfq | 6,146,753 | 229,464,491 | -3.58% |
| 2025-10-21 | 38.31 | 39.30 | 38.05 | 38.30 | 37.71 | qfq | 6,330,100 | 243,916,190 | -0.26% |
| 2025-10-20 | 38.08 | 39.26 | 37.74 | 38.40 | 37.81 | qfq | 6,549,111 | 252,034,598 | 2.26% |
| 2025-10-17 | 40.53 | 40.98 | 37.50 | 37.55 | 36.98 | qfq | 10,926,932 | 424,559,182 | -7.17% |
| 2025-10-16 | 41.50 | 42.80 | 40.28 | 40.45 | 39.83 | qfq | 11,032,359 | 452,045,352 | -2.29% |
| 2025-10-15 | 39.30 | 41.55 | 38.90 | 41.40 | 40.77 | qfq | 12,701,391 | 517,462,353 | 5.69% |
| 2025-10-14 | 40.75 | 41.00 | 39.03 | 39.17 | 38.57 | qfq | 7,462,843 | 298,245,000 | -2.97% |
| 2025-10-13 | 38.42 | 40.80 | 38.20 | 40.37 | 39.75 | qfq | 8,787,000 | 349,016,218 | 0.60% |
| 2025-10-10 | 40.31 | 40.78 | 39.61 | 40.13 | 39.52 | qfq | 6,617,150 | 265,256,257 | -0.99% |
| 2025-10-09 | 39.55 | 41.05 | 39.10 | 40.53 | 39.91 | qfq | 10,146,100 | 407,678,507 | 2.48% |
| 2025-09-30 | 38.30 | 39.91 | 38.29 | 39.55 | 38.95 | qfq | 7,864,182 | 309,453,426 | 3.10% |
| 2025-09-29 | 37.97 | 38.55 | 37.36 | 38.36 | 37.77 | qfq | 5,496,087 | 209,331,489 | 1.27% |
| 2025-09-26 | 38.52 | 39.30 | 37.87 | 37.88 | 37.30 | qfq | 6,321,380 | 243,215,898 | -2.25% |
| 2025-09-25 | 39.06 | 39.43 | 38.70 | 38.75 | 38.16 | qfq | 6,071,612 | 236,524,991 | -1.57% |
| 2025-09-24 | 38.50 | 39.56 | 38.30 | 39.37 | 38.77 | qfq | 6,349,800 | 248,445,027 | 1.39% |
| 2025-09-23 | 39.62 | 39.83 | 38.01 | 38.83 | 38.24 | qfq | 7,577,517 | 293,499,366 | -1.97% |
| 2025-09-22 | 39.79 | 40.17 | 39.18 | 39.61 | 39.00 | qfq | 7,031,656 | 278,166,822 | -0.45% |
| 2025-09-19 | 40.33 | 40.75 | 39.34 | 39.79 | 39.18 | qfq | 11,014,658 | 439,400,228 | -0.45% |
| 2025-09-18 | 38.46 | 41.95 | 38.00 | 39.97 | 39.36 | qfq | 24,435,539 | 993,822,135 | 3.71% |
| 2025-09-17 | 36.53 | 38.77 | 36.31 | 38.54 | 37.95 | qfq | 11,652,531 | 440,666,146 | 5.50% |
| 2025-09-16 | 36.64 | 36.82 | 36.09 | 36.53 | 35.97 | qfq | 4,955,052 | 180,452,719 | -0.22% |
| 2025-09-15 | 37.22 | 37.97 | 36.56 | 36.61 | 36.05 | qfq | 8,437,147 | 312,791,238 | -1.45% |
| 2025-09-12 | 35.49 | 37.75 | 35.20 | 37.15 | 36.58 | qfq | 14,603,480 | 539,651,003 | 4.62% |
| 2025-09-11 | 34.76 | 35.52 | 34.40 | 35.51 | 34.97 | qfq | 5,635,024 | 197,825,599 | 2.13% |
| 2025-09-10 | 34.71 | 35.26 | 34.68 | 34.77 | 34.24 | qfq | 4,145,500 | 144,812,119 | 0.17% |
| 2025-09-09 | 35.01 | 35.20 | 34.52 | 34.71 | 34.18 | qfq | 4,837,531 | 168,540,070 | -1.36% |
| 2025-09-08 | 34.79 | 35.19 | 34.42 | 35.19 | 34.65 | qfq | 6,376,899 | 222,532,613 | 1.18% |
| 2025-09-05 | 34.23 | 34.80 | 33.90 | 34.78 | 34.25 | qfq | 6,023,065 | 207,125,652 | 1.99% |
| 2025-09-04 | 35.28 | 35.74 | 33.41 | 34.10 | 33.58 | qfq | 9,029,801 | 312,133,787 | -2.96% |
| 2025-09-03 | 36.96 | 36.97 | 35.00 | 35.14 | 34.60 | qfq | 10,617,971 | 380,303,401 | -4.95% |
| 2025-09-02 | 38.88 | 38.96 | 36.21 | 36.97 | 36.40 | qfq | 14,141,401 | 525,104,257 | -4.81% |
| 2025-09-01 | 38.90 | 39.63 | 38.50 | 38.84 | 38.25 | qfq | 10,803,014 | 419,956,121 | -0.74% |
| 2025-08-29 | 39.71 | 40.24 | 38.60 | 39.13 | 38.53 | qfq | 16,948,100 | 662,384,749 | -1.44% |
| 2025-08-28 | 38.55 | 40.98 | 37.68 | 39.70 | 39.09 | qfq | 31,637,370 | 1,241,322,191 | 9.64% |
| 2025-08-27 | 37.21 | 37.75 | 36.21 | 36.21 | 35.66 | qfq | 9,163,642 | 340,410,171 | -2.87% |
| 2025-08-26 | 38.07 | 38.37 | 37.15 | 37.28 | 36.71 | qfq | 9,693,593 | 364,661,081 | -0.72% |
| 2025-08-25 | 37.80 | 38.10 | 37.10 | 37.55 | 36.98 | qfq | 9,335,235 | 350,213,621 | 0.24% |
| 2025-08-22 | 36.53 | 37.46 | 36.35 | 37.46 | 36.89 | qfq | 9,444,548 | 349,859,241 | 2.41% |
| 2025-08-21 | 36.91 | 37.23 | 36.32 | 36.58 | 36.02 | qfq | 6,081,551 | 223,632,672 | -1.05% |
| 2025-08-20 | 36.49 | 36.99 | 36.13 | 36.97 | 36.40 | qfq | 6,592,282 | 241,424,861 | 0.96% |
| 2025-08-19 | 36.98 | 37.30 | 36.30 | 36.62 | 36.06 | qfq | 8,227,020 | 302,171,600 | -0.76% |
| 2025-08-18 | 35.88 | 36.90 | 35.88 | 36.90 | 36.34 | qfq | 8,788,948 | 321,622,645 | 2.81% |
| 2025-08-15 | 35.22 | 36.00 | 35.22 | 35.89 | 35.34 | qfq | 6,530,708 | 233,901,198 | 1.59% |
| 2025-08-14 | 36.35 | 36.50 | 35.24 | 35.33 | 34.79 | qfq | 6,981,800 | 250,129,641 | -2.91% |
| 2025-08-13 | 36.18 | 36.51 | 35.96 | 36.39 | 35.83 | qfq | 6,245,050 | 226,579,731 | 0.52% |
| 2025-08-12 | 36.50 | 36.64 | 35.75 | 36.20 | 35.65 | qfq | 6,532,644 | 235,793,777 | -1.01% |
| 2025-08-11 | 36.15 | 36.88 | 36.10 | 36.57 | 36.01 | qfq | 7,059,200 | 258,115,411 | 1.11% |
| 2025-08-08 | 36.27 | 36.65 | 35.91 | 36.17 | 35.62 | qfq | 5,149,131 | 186,287,379 | -0.77% |
| 2025-08-07 | 36.78 | 37.00 | 36.10 | 36.45 | 35.89 | qfq | 7,602,311 | 276,887,737 | -1.35% |
| 2025-08-06 | 36.05 | 37.06 | 35.97 | 36.95 | 36.39 | qfq | 8,858,460 | 325,425,903 | 2.13% |
| 2025-08-05 | 36.37 | 36.66 | 35.96 | 36.18 | 35.63 | qfq | 6,123,173 | 221,677,112 | -0.06% |
| 2025-08-04 | 35.38 | 36.23 | 35.32 | 36.20 | 35.65 | qfq | 6,083,619 | 219,031,929 | 1.86% |
| 2025-08-01 | 35.39 | 36.14 | 35.01 | 35.54 | 35.00 | qfq | 6,371,200 | 226,635,369 | 0.34% |
| 2025-07-31 | 35.85 | 36.60 | 35.24 | 35.42 | 34.88 | qfq | 8,331,803 | 299,007,773 | -1.47% |
| 2025-07-30 | 37.20 | 37.20 | 35.66 | 35.95 | 35.40 | qfq | 10,725,994 | 389,683,768 | -3.39% |
| 2025-07-29 | 35.99 | 37.21 | 35.90 | 37.21 | 36.64 | qfq | 10,829,369 | 397,385,111 | 2.79% |
| 2025-07-28 | 35.87 | 36.52 | 35.73 | 36.20 | 35.65 | qfq | 7,698,121 | 279,057,630 | 1.20% |
| 2025-07-25 | 35.67 | 35.92 | 35.42 | 35.77 | 35.22 | qfq | 4,973,801 | 177,325,501 | 0.28% |
| 2025-07-24 | 35.20 | 35.75 | 35.19 | 35.67 | 35.12 | qfq | 5,669,587 | 201,685,425 | 0.85% |
| 2025-07-23 | 35.00 | 36.07 | 34.62 | 35.37 | 34.83 | qfq | 8,535,000 | 301,944,454 | 0.83% |
| 2025-07-22 | 35.18 | 35.65 | 34.82 | 35.08 | 34.54 | qfq | 5,643,730 | 198,601,167 | -0.17% |
| 2025-07-21 | 35.08 | 35.50 | 35.07 | 35.14 | 34.60 | qfq | 6,066,600 | 213,926,902 | -0.31% |
| 2025-07-18 | 35.59 | 35.71 | 35.05 | 35.25 | 34.71 | qfq | 5,187,600 | 183,349,268 | -0.37% |
| 2025-07-17 | 34.51 | 35.47 | 34.42 | 35.38 | 34.84 | qfq | 7,563,400 | 265,344,252 | 2.46% |
| 2025-07-16 | 34.74 | 34.98 | 34.31 | 34.53 | 34.00 | qfq | 4,871,900 | 168,733,807 | -0.55% |
| 2025-07-15 | 34.88 | 35.27 | 34.36 | 34.72 | 34.19 | qfq | 4,877,700 | 169,554,106 | -0.23% |
| 2025-07-14 | 35.35 | 35.81 | 34.75 | 34.80 | 34.27 | qfq | 5,325,900 | 186,011,083 | -1.30% |
| 2025-07-11 | 34.41 | 35.59 | 34.41 | 35.26 | 34.72 | qfq | 8,655,400 | 305,077,519 | 2.29% |
| 2025-07-10 | 34.39 | 34.64 | 34.09 | 34.47 | 33.94 | qfq | 3,130,900 | 107,541,865 | 0.26% |
| 2025-07-09 | 34.48 | 34.90 | 34.30 | 34.38 | 33.85 | qfq | 4,386,400 | 151,672,254 | -0.29% |
| 2025-07-08 | 34.03 | 34.60 | 34.00 | 34.48 | 33.95 | qfq | 3,614,500 | 124,409,829 | 1.32% |
| 2025-07-07 | 34.10 | 34.23 | 33.83 | 34.03 | 33.51 | qfq | 2,862,900 | 97,421,581 | -0.09% |
| 2025-07-04 | 34.74 | 34.83 | 34.01 | 34.06 | 33.54 | qfq | 4,720,200 | 161,636,923 | -1.90% |
| 2025-07-03 | 34.57 | 35.51 | 34.57 | 34.72 | 34.19 | qfq | 5,410,400 | 189,245,501 | 0.12% |
| 2025-07-02 | 35.25 | 35.48 | 34.35 | 34.68 | 34.15 | qfq | 5,489,390 | 190,860,846 | -2.12% |
| 2025-07-01 | 35.60 | 35.78 | 35.06 | 35.43 | 34.89 | qfq | 6,429,190 | 227,100,474 | -0.90% |
| 2025-06-30 | 34.55 | 36.10 | 34.55 | 35.75 | 35.20 | qfq | 10,385,924 | 370,369,585 | 3.65% |
| 2025-06-27 | 34.44 | 35.08 | 34.30 | 34.49 | 33.96 | qfq | 5,905,506 | 205,062,612 | 0.09% |
| 2025-06-26 | 34.79 | 35.15 | 34.38 | 34.46 | 33.93 | qfq | 7,798,359 | 271,506,585 | -1.46% |
| 2025-06-25 | 33.96 | 35.40 | 33.93 | 34.97 | 34.44 | qfq | 13,290,000 | 464,902,934 | 3.34% |
| 2025-06-24 | 33.37 | 33.99 | 32.81 | 33.84 | 33.32 | qfq | 8,378,970 | 280,518,184 | 0.95% |
| 2025-06-23 | 32.39 | 33.74 | 32.24 | 33.52 | 33.01 | qfq | 6,372,974 | 211,252,476 | 3.14% |
| 2025-06-20 | 33.18 | 33.25 | 32.48 | 32.50 | 32.00 | qfq | 3,519,600 | 115,555,170 | -2.05% |
| 2025-06-19 | 33.10 | 33.75 | 32.68 | 33.18 | 32.67 | qfq | 5,853,309 | 193,998,403 | -0.15% |
| 2025-06-18 | 32.78 | 33.45 | 32.78 | 33.23 | 32.72 | qfq | 5,294,270 | 175,871,400 | 1.40% |
| 2025-06-17 | 33.01 | 33.14 | 32.72 | 32.77 | 32.27 | qfq | 3,430,682 | 112,656,284 | -0.76% |
| 2025-06-16 | 33.64 | 33.71 | 32.90 | 33.02 | 32.52 | qfq | 5,516,463 | 183,045,277 | -1.76% |
| 2025-06-13 | 33.45 | 34.00 | 32.64 | 33.61 | 33.10 | qfq | 7,517,995 | 250,671,795 | -0.12% |
| 2025-06-12 | 34.04 | 34.15 | 33.60 | 33.65 | 32.54 | qfq | 3,862,000 | 130,605,959 | -1.38% |
| 2025-06-11 | 33.67 | 34.22 | 33.52 | 34.12 | 33.00 | qfq | 3,289,400 | 111,760,395 | 1.16% |
| 2025-06-10 | 34.58 | 34.58 | 33.28 | 33.73 | 32.62 | qfq | 5,812,141 | 196,591,518 | -2.20% |
| 2025-06-09 | 34.65 | 35.20 | 34.48 | 34.49 | 33.36 | qfq | 5,421,151 | 188,604,120 | -0.61% |
| 2025-06-06 | 34.60 | 35.52 | 34.50 | 34.70 | 33.56 | qfq | 7,020,434 | 246,298,756 | 0.96% |
| 2025-06-05 | 34.34 | 34.46 | 33.84 | 34.37 | 33.24 | qfq | 4,562,553 | 155,920,296 | -0.15% |
| 2025-06-04 | 34.59 | 34.87 | 34.15 | 34.42 | 33.29 | qfq | 4,256,159 | 146,286,410 | -0.75% |
| 2025-06-03 | 34.04 | 34.98 | 34.00 | 34.68 | 33.54 | qfq | 4,820,910 | 166,874,116 | 1.88% |
| 2025-05-30 | 33.76 | 34.35 | 33.44 | 34.04 | 32.92 | qfq | 4,488,361 | 152,641,697 | 0.59% |
| 2025-05-29 | 33.25 | 33.87 | 33.20 | 33.84 | 32.73 | qfq | 3,411,246 | 114,824,741 | 1.65% |
| 2025-05-28 | 33.71 | 33.84 | 33.25 | 33.29 | 32.20 | qfq | 3,202,011 | 107,438,930 | -1.13% |
| 2025-05-27 | 33.95 | 34.17 | 33.40 | 33.67 | 32.56 | qfq | 3,535,800 | 119,145,222 | -1.49% |
| 2025-05-26 | 33.58 | 34.19 | 33.53 | 34.18 | 33.06 | qfq | 3,731,500 | 126,647,382 | 1.39% |
| 2025-05-23 | 34.70 | 34.70 | 33.70 | 33.71 | 32.60 | qfq | 7,020,300 | 240,251,539 | -3.63% |
| 2025-05-22 | 34.81 | 35.77 | 34.66 | 34.98 | 33.83 | qfq | 6,744,799 | 237,746,606 | 0.11% |
| 2025-05-21 | 34.93 | 35.18 | 34.63 | 34.94 | 33.79 | qfq | 4,666,800 | 162,934,583 | -0.46% |
| 2025-05-20 | 35.25 | 35.40 | 34.84 | 35.10 | 33.95 | qfq | 5,334,400 | 187,076,462 | -1.02% |
| 2025-05-19 | 35.35 | 35.76 | 34.58 | 35.46 | 34.30 | qfq | 7,460,519 | 262,163,143 | 0.77% |
| 2025-05-16 | 35.82 | 36.34 | 35.17 | 35.19 | 34.03 | qfq | 9,950,151 | 355,744,703 | -2.25% |
| 2025-05-15 | 36.82 | 36.90 | 35.83 | 36.00 | 34.82 | qfq | 7,985,600 | 288,851,712 | -2.15% |
| 2025-05-14 | 37.35 | 37.86 | 36.63 | 36.79 | 35.58 | qfq | 11,549,600 | 426,473,901 | -1.50% |
| 2025-05-13 | 39.70 | 39.70 | 37.29 | 37.35 | 36.12 | qfq | 20,864,200 | 793,651,750 | -6.34% |
| 2025-05-12 | 35.99 | 40.88 | 34.98 | 39.88 | 38.57 | qfq | 31,841,627 | 1,227,297,527 | 15.73% |
| 2025-05-09 | 35.55 | 35.72 | 34.05 | 34.46 | 33.33 | qfq | 9,604,703 | 331,541,300 | -3.66% |
| 2025-05-08 | 35.27 | 35.77 | 34.50 | 35.77 | 34.60 | qfq | 10,906,599 | 382,874,948 | 1.36% |
| 2025-05-07 | 34.69 | 35.89 | 34.50 | 35.29 | 34.13 | qfq | 12,076,303 | 424,291,789 | 2.92% |
| 2025-05-06 | 33.85 | 34.35 | 33.52 | 34.29 | 33.16 | qfq | 7,480,119 | 254,060,010 | 2.05% |
| 2025-04-30 | 33.87 | 34.49 | 33.60 | 33.60 | 32.50 | qfq | 5,777,500 | 195,877,330 | -0.77% |
| 2025-04-29 | 33.88 | 34.26 | 33.60 | 33.86 | 32.75 | qfq | 5,625,600 | 190,793,306 | -0.62% |
| 2025-04-28 | 34.80 | 35.48 | 33.89 | 34.07 | 32.95 | qfq | 7,139,700 | 245,917,035 | -3.62% |
| 2025-04-25 | 35.20 | 36.12 | 35.08 | 35.35 | 34.19 | qfq | 6,332,161 | 225,318,094 | -0.11% |
| 2025-04-24 | 34.65 | 35.58 | 33.50 | 35.39 | 34.23 | qfq | 8,251,147 | 286,651,146 | -0.56% |
| 2025-04-23 | 35.80 | 35.90 | 35.22 | 35.59 | 34.42 | qfq | 6,159,048 | 218,683,575 | 0.54% |
| 2025-04-22 | 35.62 | 36.36 | 34.80 | 35.40 | 34.24 | qfq | 6,913,047 | 245,906,628 | -1.34% |
| 2025-04-21 | 35.50 | 36.36 | 35.43 | 35.88 | 34.70 | qfq | 6,575,800 | 236,030,163 | 0.56% |
| 2025-04-18 | 35.72 | 36.05 | 35.20 | 35.68 | 34.51 | qfq | 7,279,547 | 259,615,239 | -0.34% |
| 2025-04-17 | 37.03 | 37.96 | 35.71 | 35.80 | 34.62 | qfq | 13,246,300 | 485,025,753 | -4.64% |
| 2025-04-16 | 37.18 | 38.20 | 36.55 | 37.54 | 36.31 | qfq | 10,939,629 | 408,773,742 | 0.35% |
| 2025-04-15 | 40.29 | 40.38 | 36.78 | 37.41 | 36.18 | qfq | 16,600,099 | 626,845,767 | -7.17% |
| 2025-04-14 | 41.00 | 41.60 | 39.73 | 40.30 | 38.98 | qfq | 14,958,105 | 605,796,834 | -0.93% |
| 2025-04-11 | 39.84 | 41.77 | 39.35 | 40.68 | 39.34 | qfq | 19,337,300 | 790,369,234 | 2.65% |
| 2025-04-10 | 38.80 | 40.57 | 38.30 | 39.63 | 38.33 | qfq | 17,034,569 | 677,227,128 | 1.98% |
| 2025-04-09 | 35.19 | 40.16 | 34.53 | 38.86 | 37.58 | qfq | 17,586,300 | 666,619,413 | 9.22% |
| 2025-04-08 | 36.50 | 38.00 | 34.43 | 35.58 | 34.41 | qfq | 15,292,916 | 548,976,330 | -1.93% |
| 2025-04-07 | 37.52 | 39.70 | 34.80 | 36.28 | 35.09 | qfq | 15,464,880 | 582,959,586 | -9.28% |
| 2025-04-03 | 40.90 | 41.50 | 39.82 | 39.99 | 38.68 | qfq | 10,922,700 | 442,152,824 | -0.55% |
| 2025-04-02 | 39.40 | 40.80 | 39.10 | 40.21 | 38.89 | qfq | 11,691,490 | 468,426,874 | 1.82% |
| 2025-04-01 | 38.39 | 40.36 | 38.30 | 39.49 | 38.19 | qfq | 13,817,949 | 546,902,385 | 4.11% |
| 2025-03-31 | 38.46 | 38.90 | 37.50 | 37.93 | 36.68 | qfq | 7,732,680 | 294,079,107 | -2.47% |
| 2025-03-28 | 39.23 | 40.08 | 38.70 | 38.89 | 37.61 | qfq | 6,932,647 | 271,736,752 | -1.29% |
| 2025-03-27 | 41.10 | 41.27 | 39.10 | 39.40 | 38.11 | qfq | 11,567,806 | 461,397,750 | -4.37% |
| 2025-03-26 | 41.27 | 42.50 | 40.11 | 41.20 | 39.85 | qfq | 15,942,241 | 656,869,399 | -0.65% |
| 2025-03-25 | 38.46 | 43.67 | 38.03 | 41.47 | 40.11 | qfq | 25,748,030 | 1,076,531,604 | 8.93% |
| 2025-03-24 | 39.95 | 40.08 | 37.43 | 38.07 | 36.82 | qfq | 15,749,119 | 601,713,478 | -4.83% |
| 2025-03-21 | 39.05 | 40.68 | 39.05 | 40.00 | 38.69 | qfq | 13,664,655 | 546,404,008 | 0.63% |
| 2025-03-20 | 38.61 | 41.18 | 38.50 | 39.75 | 38.44 | qfq | 15,981,837 | 641,625,190 | 1.92% |
| 2025-03-19 | 38.32 | 39.55 | 37.60 | 39.00 | 37.72 | qfq | 12,921,762 | 499,141,502 | 1.43% |
| 2025-03-18 | 38.61 | 40.78 | 38.14 | 38.45 | 37.19 | qfq | 13,750,800 | 539,842,901 | -1.03% |
| 2025-03-17 | 38.87 | 40.00 | 37.69 | 38.85 | 37.57 | qfq | 14,111,602 | 549,121,795 | -0.21% |
| 2025-03-14 | 39.60 | 39.60 | 38.17 | 38.93 | 37.65 | qfq | 13,605,264 | 528,033,794 | -2.28% |
| 2025-03-13 | 39.71 | 40.26 | 38.29 | 39.84 | 38.53 | qfq | 20,881,898 | 822,710,703 | -0.35% |
| 2025-03-12 | 39.30 | 41.58 | 38.78 | 39.98 | 38.67 | qfq | 32,623,561 | 1,308,717,168 | 2.33% |
| 2025-03-11 | 34.91 | 39.64 | 34.82 | 39.07 | 37.79 | qfq | 26,284,552 | 991,008,917 | 9.99% |
| 2025-03-10 | 33.50 | 36.19 | 33.50 | 35.52 | 34.35 | qfq | 19,584,432 | 688,343,818 | 6.19% |
| 2025-03-07 | 32.38 | 34.15 | 32.10 | 33.45 | 32.35 | qfq | 12,676,727 | 424,030,831 | 3.08% |
| 2025-03-06 | 32.43 | 32.98 | 32.07 | 32.45 | 31.38 | qfq | 8,329,491 | 271,368,107 | -0.31% |
| 2025-03-05 | 31.99 | 32.93 | 31.80 | 32.55 | 31.48 | qfq | 8,204,700 | 266,316,514 | 1.18% |
| 2025-03-04 | 30.40 | 32.57 | 30.09 | 32.17 | 31.11 | qfq | 9,904,720 | 315,584,160 | 5.82% |
| 2025-03-03 | 30.00 | 31.05 | 29.91 | 30.40 | 29.40 | qfq | 3,915,900 | 119,848,779 | 1.33% |
| 2025-02-28 | 31.26 | 31.26 | 29.87 | 30.00 | 29.01 | qfq | 4,536,000 | 138,215,745 | -4.03% |
| 2025-02-27 | 31.50 | 31.79 | 30.59 | 31.26 | 30.23 | qfq | 4,560,800 | 142,022,538 | -0.76% |
| 2025-02-26 | 30.81 | 31.86 | 30.65 | 31.50 | 30.47 | qfq | 6,304,952 | 198,258,425 | 2.64% |
| 2025-02-25 | 30.81 | 31.17 | 30.60 | 30.69 | 29.68 | qfq | 4,187,992 | 129,192,119 | -1.54% |
| 2025-02-24 | 31.40 | 31.46 | 30.91 | 31.17 | 30.15 | qfq | 4,186,000 | 130,372,729 | -0.76% |
| 2025-02-21 | 31.25 | 31.69 | 30.88 | 31.41 | 30.38 | qfq | 5,749,738 | 179,731,126 | -0.10% |
| 2025-02-20 | 29.97 | 31.54 | 29.78 | 31.44 | 30.41 | qfq | 9,033,600 | 279,886,581 | 4.87% |
| 2025-02-19 | 29.14 | 30.06 | 28.95 | 29.98 | 29.00 | qfq | 4,333,500 | 128,468,230 | 3.38% |
| 2025-02-18 | 29.97 | 30.17 | 28.83 | 29.00 | 28.05 | qfq | 4,180,700 | 123,309,099 | -3.30% |
| 2025-02-17 | 29.99 | 30.33 | 29.75 | 29.99 | 29.00 | qfq | 3,721,100 | 111,558,540 | 0.30% |
| 2025-02-14 | 30.16 | 30.37 | 29.67 | 29.90 | 28.92 | qfq | 3,369,100 | 100,707,913 | -0.33% |
| 2025-02-13 | 30.51 | 30.71 | 29.96 | 30.00 | 29.01 | qfq | 3,047,900 | 92,225,346 | -2.31% |
| 2025-02-12 | 29.99 | 30.72 | 29.86 | 30.71 | 29.70 | qfq | 3,657,700 | 110,851,393 | 2.23% |
| 2025-02-11 | 30.41 | 30.50 | 29.82 | 30.04 | 29.05 | qfq | 2,935,700 | 88,110,466 | -1.22% |
| 2025-02-10 | 30.38 | 30.61 | 29.96 | 30.41 | 29.41 | qfq | 3,525,800 | 107,125,296 | 0.33% |
| 2025-02-07 | 29.98 | 30.70 | 29.74 | 30.31 | 29.31 | qfq | 4,960,800 | 149,982,905 | 1.47% |
| 2025-02-06 | 28.89 | 29.91 | 28.73 | 29.87 | 28.89 | qfq | 4,164,511 | 123,065,535 | 3.18% |
| 2025-02-05 | 29.02 | 29.38 | 28.82 | 28.95 | 28.00 | qfq | 2,638,668 | 76,710,833 | 0.91% |
| 2025-01-27 | 29.38 | 29.75 | 28.69 | 28.69 | 27.75 | qfq | 2,473,868 | 72,101,405 | -2.32% |
| 2025-01-24 | 28.97 | 29.42 | 28.86 | 29.37 | 28.41 | qfq | 2,761,300 | 80,734,413 | 1.45% |
| 2025-01-23 | 29.28 | 29.92 | 28.95 | 28.95 | 28.00 | qfq | 3,554,700 | 104,838,563 | -0.17% |
| 2025-01-22 | 29.06 | 29.18 | 28.61 | 29.00 | 28.05 | qfq | 2,322,447 | 67,172,942 | -0.51% |
| 2025-01-21 | 29.55 | 29.60 | 28.75 | 29.15 | 28.19 | qfq | 3,035,500 | 88,212,941 | -0.75% |
| 2025-01-20 | 29.51 | 29.68 | 29.17 | 29.37 | 28.41 | qfq | 2,955,009 | 86,933,829 | 0.24% |
| 2025-01-17 | 28.67 | 29.65 | 28.59 | 29.30 | 28.34 | qfq | 3,511,000 | 102,472,102 | 1.70% |
| 2025-01-16 | 29.09 | 29.66 | 28.61 | 28.81 | 27.86 | qfq | 3,024,200 | 87,981,426 | -0.45% |
| 2025-01-15 | 29.17 | 29.45 | 28.77 | 28.94 | 27.99 | qfq | 3,298,176 | 95,623,032 | -1.16% |
| 2025-01-14 | 28.38 | 29.37 | 28.05 | 29.28 | 28.32 | qfq | 4,330,609 | 125,281,265 | 3.46% |
| 2025-01-13 | 27.68 | 28.70 | 27.51 | 28.30 | 27.37 | qfq | 3,827,300 | 107,868,453 | 1.62% |
| 2025-01-10 | 28.70 | 29.38 | 27.85 | 27.85 | 26.94 | qfq | 3,870,100 | 111,097,252 | -3.57% |
| 2025-01-09 | 28.06 | 29.49 | 28.00 | 28.88 | 27.93 | qfq | 4,659,400 | 135,063,338 | 1.58% |
| 2025-01-08 | 29.08 | 29.46 | 27.62 | 28.43 | 27.50 | qfq | 6,028,589 | 171,736,721 | -3.17% |
| 2025-01-07 | 28.10 | 29.49 | 27.80 | 29.36 | 28.40 | qfq | 5,079,656 | 145,543,953 | 4.89% |
| 2025-01-06 | 28.26 | 28.52 | 27.61 | 27.99 | 27.07 | qfq | 3,727,687 | 104,741,453 | -0.92% |
| 2025-01-03 | 29.91 | 29.96 | 28.25 | 28.25 | 27.32 | qfq | 4,583,300 | 132,930,846 | -5.11% |
| 2025-01-02 | 31.00 | 31.10 | 29.41 | 29.77 | 28.79 | qfq | 4,339,600 | 131,614,039 | -4.28% |
| 2024-12-31 | 32.43 | 32.69 | 31.10 | 31.10 | 30.08 | qfq | 4,538,532 | 143,813,463 | -4.07% |
| 2024-12-30 | 32.67 | 33.17 | 31.90 | 32.42 | 31.36 | qfq | 4,755,400 | 155,057,138 | -1.01% |
| 2024-12-27 | 33.21 | 33.75 | 32.53 | 32.75 | 31.67 | qfq | 8,457,100 | 280,563,048 | 0.15% |
| 2024-12-26 | 31.32 | 32.93 | 31.18 | 32.70 | 31.63 | qfq | 5,057,967 | 163,574,172 | 3.91% |
| 2024-12-25 | 32.11 | 32.25 | 31.11 | 31.47 | 30.44 | qfq | 2,822,638 | 88,858,525 | -1.99% |
| 2024-12-24 | 31.49 | 32.15 | 31.30 | 32.11 | 31.06 | qfq | 3,252,153 | 103,247,382 | 2.65% |
| 2024-12-23 | 32.34 | 32.40 | 31.23 | 31.28 | 30.25 | qfq | 3,478,753 | 110,471,058 | -3.28% |
| 2024-12-20 | 31.90 | 32.72 | 31.70 | 32.34 | 31.28 | qfq | 3,574,327 | 115,600,368 | 1.32% |
| 2024-12-19 | 31.20 | 32.05 | 31.20 | 31.92 | 30.87 | qfq | 2,880,433 | 91,212,094 | 0.63% |
| 2024-12-18 | 31.47 | 32.12 | 31.28 | 31.72 | 30.68 | qfq | 2,757,000 | 87,513,475 | 1.02% |
| 2024-12-17 | 32.10 | 32.41 | 31.40 | 31.40 | 30.37 | qfq | 3,558,200 | 113,492,182 | -2.27% |
| 2024-12-16 | 32.84 | 33.00 | 32.03 | 32.13 | 31.07 | qfq | 3,966,694 | 128,373,650 | -2.16% |
| 2024-12-13 | 33.34 | 33.59 | 32.84 | 32.84 | 31.76 | qfq | 6,939,918 | 230,202,250 | -2.49% |
| 2024-12-12 | 33.50 | 34.12 | 33.07 | 33.68 | 32.57 | qfq | 9,412,829 | 316,524,183 | 1.38% |
| 2024-12-11 | 32.63 | 33.22 | 32.50 | 33.22 | 32.13 | qfq | 5,398,910 | 177,384,854 | 1.34% |
| 2024-12-10 | 33.07 | 33.30 | 32.58 | 32.78 | 31.70 | qfq | 7,573,900 | 249,506,908 | 2.73% |
| 2024-12-09 | 32.85 | 32.88 | 31.79 | 31.91 | 30.86 | qfq | 5,001,010 | 161,348,207 | -2.83% |
| 2024-12-06 | 32.68 | 33.10 | 32.10 | 32.84 | 31.76 | qfq | 5,014,008 | 163,813,506 | 1.05% |
| 2024-12-05 | 32.19 | 32.77 | 32.06 | 32.50 | 31.43 | qfq | 4,003,043 | 130,001,226 | 0.28% |
| 2024-12-04 | 33.01 | 33.72 | 32.11 | 32.41 | 31.35 | qfq | 7,003,900 | 228,922,499 | -3.11% |
| 2024-12-03 | 32.59 | 34.10 | 32.00 | 33.45 | 32.35 | qfq | 9,674,100 | 319,674,559 | 2.32% |
| 2024-12-02 | 32.70 | 32.86 | 32.38 | 32.69 | 31.62 | qfq | 5,289,100 | 172,505,740 | 0.28% |
| 2024-11-29 | 32.01 | 33.15 | 31.60 | 32.60 | 31.53 | qfq | 7,319,800 | 237,598,400 | 0.90% |
| 2024-11-28 | 33.88 | 34.50 | 32.20 | 32.31 | 31.25 | qfq | 10,048,600 | 333,121,546 | -0.43% |
| 2024-11-27 | 30.19 | 32.49 | 29.63 | 32.45 | 31.38 | qfq | 7,588,695 | 236,772,588 | 7.10% |
| 2024-11-26 | 30.32 | 31.15 | 30.25 | 30.30 | 29.30 | qfq | 3,854,852 | 117,931,971 | -0.23% |
| 2024-11-25 | 30.31 | 30.61 | 29.67 | 30.37 | 29.37 | qfq | 3,740,524 | 112,419,780 | 0.56% |
| 2024-11-22 | 32.01 | 32.03 | 30.15 | 30.20 | 29.21 | qfq | 5,598,000 | 173,862,876 | -5.36% |
| 2024-11-21 | 32.15 | 32.47 | 31.40 | 31.91 | 30.86 | qfq | 4,237,701 | 135,466,164 | -1.24% |
| 2024-11-20 | 31.80 | 32.59 | 31.56 | 32.31 | 31.25 | qfq | 5,824,486 | 187,590,432 | 0.78% |
| 2024-11-19 | 31.51 | 32.07 | 30.80 | 32.06 | 31.01 | qfq | 5,191,550 | 163,530,293 | 3.09% |
| 2024-11-18 | 32.00 | 32.28 | 30.71 | 31.10 | 30.08 | qfq | 5,386,700 | 168,149,022 | -2.48% |
| 2024-11-15 | 32.66 | 33.14 | 31.89 | 31.89 | 30.84 | qfq | 5,993,345 | 194,589,300 | -2.54% |
| 2024-11-14 | 34.10 | 34.10 | 32.68 | 32.72 | 31.65 | qfq | 5,657,175 | 188,547,865 | -4.24% |
| 2024-11-13 | 33.98 | 34.30 | 33.17 | 34.17 | 33.05 | qfq | 6,506,862 | 219,820,932 | -0.09% |
| 2024-11-12 | 35.66 | 35.67 | 33.76 | 34.20 | 33.08 | qfq | 10,560,163 | 364,931,473 | -3.17% |
| 2024-11-11 | 34.21 | 35.45 | 33.61 | 35.32 | 34.16 | qfq | 12,058,347 | 420,378,869 | 4.00% |
| 2024-11-08 | 34.10 | 35.18 | 33.70 | 33.96 | 32.84 | qfq | 11,192,004 | 384,683,742 | 1.10% |
| 2024-11-07 | 32.76 | 33.76 | 32.60 | 33.59 | 32.49 | qfq | 7,560,900 | 251,860,186 | 0.93% |
| 2024-11-06 | 34.27 | 34.57 | 33.11 | 33.28 | 32.19 | qfq | 11,200,707 | 378,529,275 | -1.68% |
| 2024-11-05 | 32.29 | 34.05 | 32.29 | 33.85 | 32.74 | qfq | 10,956,518 | 365,999,438 | 5.19% |
| 2024-11-04 | 31.16 | 32.25 | 31.10 | 32.18 | 31.12 | qfq | 5,492,863 | 175,287,384 | 2.88% |
| 2024-11-01 | 33.20 | 33.37 | 31.25 | 31.28 | 30.25 | qfq | 10,206,923 | 326,370,984 | -6.35% |
| 2024-10-31 | 32.96 | 33.76 | 32.20 | 33.40 | 32.30 | qfq | 10,902,904 | 360,551,801 | 1.46% |
| 2024-10-30 | 33.00 | 33.55 | 32.32 | 32.92 | 31.84 | qfq | 7,983,263 | 263,453,760 | -0.27% |
| 2024-10-29 | 34.25 | 34.50 | 32.96 | 33.01 | 31.93 | qfq | 10,516,944 | 352,681,108 | -3.62% |
| 2024-10-28 | 34.49 | 34.76 | 33.45 | 34.25 | 33.12 | qfq | 9,313,083 | 317,138,362 | -1.33% |
| 2024-10-25 | 34.52 | 35.24 | 34.23 | 34.71 | 33.57 | qfq | 10,085,500 | 349,292,665 | 0.93% |
| 2024-10-24 | 35.01 | 35.40 | 34.16 | 34.39 | 33.26 | qfq | 11,750,909 | 406,165,525 | -4.02% |
| 2024-10-23 | 35.96 | 37.34 | 35.48 | 35.83 | 34.65 | qfq | 15,891,150 | 580,502,758 | -0.36% |
| 2024-10-22 | 37.58 | 37.80 | 35.60 | 35.96 | 34.78 | qfq | 18,114,900 | 663,758,041 | -6.60% |
| 2024-10-21 | 35.00 | 40.50 | 34.70 | 38.50 | 37.24 | qfq | 25,654,784 | 974,222,828 | 11.59% |
| 2024-10-18 | 32.68 | 36.24 | 32.23 | 34.50 | 33.37 | qfq | 15,703,228 | 532,436,639 | 5.63% |
| 2024-10-17 | 32.48 | 33.70 | 32.03 | 32.66 | 31.59 | qfq | 12,379,487 | 407,960,962 | 2.87% |
| 2024-10-16 | 31.48 | 32.47 | 31.26 | 31.75 | 30.71 | qfq | 8,568,620 | 273,604,482 | -0.91% |
| 2024-10-15 | 31.84 | 33.66 | 31.56 | 32.04 | 30.99 | qfq | 15,321,655 | 501,571,061 | -0.80% |
| 2024-10-14 | 30.57 | 32.50 | 30.30 | 32.30 | 31.24 | qfq | 13,556,886 | 425,903,893 | 7.34% |
| 2024-10-11 | 32.20 | 33.11 | 29.51 | 30.09 | 29.10 | qfq | 13,356,697 | 413,413,731 | -8.54% |
| 2024-10-10 | 34.80 | 35.25 | 32.70 | 32.90 | 31.82 | qfq | 14,243,352 | 479,632,921 | -4.83% |
| 2024-10-09 | 35.90 | 37.38 | 33.20 | 34.57 | 33.43 | qfq | 23,206,653 | 826,450,134 | -6.97% |
| 2024-10-08 | 37.16 | 37.16 | 34.10 | 37.16 | 35.94 | qfq | 27,018,407 | 985,962,968 | 19.99% |
| 2024-09-30 | 27.33 | 30.97 | 26.74 | 30.97 | 29.95 | qfq | 21,219,913 | 615,635,797 | 19.99% |
| 2024-09-27 | 24.52 | 26.16 | 24.50 | 25.81 | 24.96 | qfq | 12,726,157 | 321,946,719 | 6.08% |
| 2024-09-26 | 23.00 | 24.34 | 22.92 | 24.33 | 23.53 | qfq | 11,985,513 | 285,364,187 | 5.51% |
| 2024-09-25 | 23.21 | 23.78 | 23.04 | 23.06 | 22.30 | qfq | 10,206,810 | 239,015,219 | -0.60% |
| 2024-09-24 | 22.65 | 23.21 | 21.78 | 23.20 | 22.44 | qfq | 10,878,964 | 245,890,808 | 2.34% |
| 2024-09-23 | 22.61 | 22.97 | 22.50 | 22.67 | 21.93 | qfq | 7,842,998 | 178,074,695 | -1.78% |
| 2024-09-20 | 21.99 | 23.42 | 21.75 | 23.08 | 22.32 | qfq | 12,086,002 | 274,049,602 | 5.92% |
| 2024-09-19 | 21.76 | 22.03 | 21.22 | 21.79 | 21.07 | qfq | 4,582,148 | 99,402,624 | 0.97% |
| 2024-09-18 | 21.57 | 21.83 | 21.10 | 21.58 | 20.87 | qfq | 2,496,800 | 53,427,965 | 0.37% |
| 2024-09-13 | 21.95 | 22.00 | 21.50 | 21.50 | 20.79 | qfq | 2,688,200 | 58,425,394 | -1.47% |
| 2024-09-12 | 22.31 | 22.45 | 21.82 | 21.82 | 21.10 | qfq | 3,024,248 | 66,828,554 | -1.80% |
| 2024-09-11 | 22.06 | 22.22 | 21.90 | 22.22 | 21.49 | qfq | 2,836,289 | 62,626,630 | -0.09% |
| 2024-09-10 | 22.30 | 22.37 | 21.69 | 22.24 | 21.51 | qfq | 3,970,520 | 87,509,658 | 0.72% |
| 2024-09-09 | 22.60 | 22.72 | 21.94 | 22.08 | 21.35 | qfq | 4,061,034 | 90,468,990 | -2.47% |
| 2024-09-06 | 23.28 | 23.32 | 22.55 | 22.64 | 21.90 | qfq | 5,327,400 | 121,818,486 | -3.17% |
| 2024-09-05 | 23.63 | 23.78 | 23.22 | 23.38 | 22.61 | qfq | 5,261,300 | 123,528,258 | -0.76% |
| 2024-09-04 | 23.50 | 23.76 | 23.33 | 23.56 | 22.79 | qfq | 6,070,642 | 142,829,986 | -1.30% |
| 2024-09-03 | 23.10 | 23.95 | 22.88 | 23.87 | 23.09 | qfq | 9,399,000 | 221,358,685 | 4.33% |
| 2024-09-02 | 23.36 | 23.55 | 22.87 | 22.88 | 22.13 | qfq | 6,975,119 | 161,631,901 | -2.05% |
| 2024-08-30 | 22.70 | 23.78 | 22.70 | 23.36 | 22.59 | qfq | 11,372,620 | 265,757,921 | 3.59% |
| 2024-08-29 | 21.01 | 23.30 | 20.99 | 22.55 | 21.81 | qfq | 12,547,368 | 278,711,742 | 7.89% |
| 2024-08-28 | 20.93 | 21.43 | 20.62 | 20.90 | 20.21 | qfq | 7,010,389 | 147,023,281 | -2.84% |
| 2024-08-27 | 23.37 | 23.37 | 21.46 | 21.51 | 20.80 | qfq | 13,457,124 | 300,177,858 | -8.86% |
| 2024-08-26 | 23.90 | 23.94 | 23.27 | 23.60 | 22.82 | qfq | 11,130,051 | 261,722,137 | -1.54% |
| 2024-08-23 | 22.75 | 24.25 | 22.61 | 23.97 | 23.18 | qfq | 16,202,194 | 381,838,318 | 5.36% |
| 2024-08-22 | 23.56 | 23.83 | 22.71 | 22.75 | 22.00 | qfq | 13,290,202 | 308,469,299 | -5.64% |
| 2024-08-21 | 21.96 | 24.89 | 21.75 | 24.11 | 23.32 | qfq | 21,374,320 | 506,810,912 | 9.94% |
| 2024-08-20 | 22.46 | 22.88 | 21.81 | 21.93 | 21.21 | qfq | 7,571,400 | 168,464,943 | -4.15% |
| 2024-08-19 | 23.15 | 23.72 | 22.57 | 22.88 | 22.13 | qfq | 12,232,829 | 283,733,486 | 0.35% |
| 2024-08-16 | 21.75 | 23.09 | 21.62 | 22.80 | 22.05 | qfq | 9,791,400 | 220,410,244 | 4.92% |
| 2024-08-15 | 21.56 | 22.18 | 21.52 | 21.73 | 21.02 | qfq | 3,529,560 | 77,118,159 | -0.18% |
| 2024-08-14 | 22.18 | 22.18 | 21.66 | 21.77 | 21.05 | qfq | 2,058,946 | 44,949,896 | -1.40% |
| 2024-08-13 | 21.70 | 22.10 | 21.70 | 22.08 | 21.35 | qfq | 2,179,100 | 47,804,217 | 1.66% |
| 2024-08-12 | 21.93 | 22.01 | 21.58 | 21.72 | 21.01 | qfq | 2,394,404 | 52,087,306 | -1.23% |
| 2024-08-09 | 22.41 | 22.70 | 21.98 | 21.99 | 21.27 | qfq | 2,865,527 | 63,647,259 | -1.17% |
| 2024-08-08 | 22.71 | 22.91 | 21.95 | 22.25 | 21.52 | qfq | 3,854,400 | 85,717,790 | -2.50% |
| 2024-08-07 | 22.58 | 23.29 | 22.50 | 22.82 | 22.07 | qfq | 4,784,800 | 109,257,239 | 1.06% |
| 2024-08-06 | 21.82 | 22.60 | 21.80 | 22.58 | 21.84 | qfq | 5,449,800 | 121,538,521 | 4.59% |
| 2024-08-05 | 22.36 | 22.85 | 21.59 | 21.59 | 20.88 | qfq | 4,965,000 | 109,840,802 | -4.00% |
| 2024-08-02 | 22.83 | 23.37 | 22.46 | 22.49 | 21.75 | qfq | 4,804,900 | 109,886,888 | -2.60% |
| 2024-08-01 | 23.08 | 23.57 | 22.96 | 23.09 | 22.33 | qfq | 5,360,142 | 124,778,562 | -0.04% |
| 2024-07-31 | 22.80 | 23.15 | 22.60 | 23.10 | 22.34 | qfq | 5,961,400 | 136,673,842 | 1.49% |
| 2024-07-30 | 22.49 | 22.99 | 22.26 | 22.76 | 22.01 | qfq | 4,959,369 | 112,432,314 | 1.11% |
| 2024-07-29 | 22.16 | 22.94 | 22.11 | 22.51 | 21.77 | qfq | 5,235,700 | 117,817,077 | 1.81% |
| 2024-07-26 | 21.25 | 22.34 | 21.21 | 22.11 | 21.38 | qfq | 4,582,677 | 100,372,089 | 4.29% |
| 2024-07-25 | 20.84 | 21.47 | 20.74 | 21.20 | 20.50 | qfq | 2,254,675 | 47,703,833 | 0.47% |
| 2024-07-24 | 21.31 | 21.71 | 21.03 | 21.10 | 20.41 | qfq | 3,744,300 | 79,924,597 | -0.99% |
| 2024-07-23 | 22.22 | 22.29 | 21.29 | 21.31 | 20.61 | qfq | 3,630,001 | 78,914,693 | -4.27% |
| 2024-07-22 | 22.16 | 22.59 | 22.07 | 22.26 | 21.53 | qfq | 3,450,177 | 77,073,375 | 0.32% |
| 2024-07-19 | 21.78 | 22.56 | 21.76 | 22.19 | 21.46 | qfq | 4,460,901 | 99,418,637 | 1.00% |
| 2024-07-18 | 21.60 | 22.06 | 21.17 | 21.97 | 21.25 | qfq | 4,240,500 | 91,510,650 | 0.97% |
| 2024-07-17 | 22.30 | 22.77 | 21.76 | 21.76 | 21.05 | qfq | 4,677,600 | 103,759,963 | -2.64% |
| 2024-07-16 | 21.79 | 22.46 | 21.63 | 22.35 | 21.62 | qfq | 4,865,800 | 107,873,580 | 3.04% |
| 2024-07-15 | 21.80 | 22.06 | 21.55 | 21.69 | 20.98 | qfq | 2,813,672 | 61,234,950 | -0.64% |
| 2024-07-12 | 21.74 | 22.05 | 21.51 | 21.83 | 21.11 | qfq | 3,556,100 | 77,466,323 | -0.23% |
| 2024-07-11 | 21.82 | 22.18 | 21.41 | 21.88 | 21.16 | qfq | 4,924,301 | 107,534,634 | 2.72% |
| 2024-07-10 | 21.11 | 21.70 | 21.02 | 21.30 | 20.60 | qfq | 4,819,133 | 102,878,225 | 0.61% |
| 2024-07-09 | 20.18 | 21.28 | 20.13 | 21.17 | 20.47 | qfq | 5,774,334 | 120,149,402 | 4.70% |
| 2024-07-08 | 20.88 | 20.88 | 20.13 | 20.22 | 19.56 | qfq | 3,848,798 | 78,504,818 | -3.07% |
| 2024-07-05 | 20.88 | 21.11 | 20.44 | 20.86 | 20.17 | qfq | 3,391,100 | 70,494,603 | -0.48% |
| 2024-07-04 | 21.63 | 21.91 | 20.77 | 20.96 | 20.27 | qfq | 4,789,003 | 101,824,438 | -3.59% |
| 2024-07-03 | 22.10 | 22.20 | 21.46 | 21.74 | 21.03 | qfq | 4,694,400 | 102,017,692 | -2.16% |
| 2024-07-02 | 22.93 | 22.93 | 22.15 | 22.22 | 21.49 | qfq | 4,844,600 | 108,928,530 | -1.99% |
| 2024-07-01 | 23.05 | 23.05 | 22.24 | 22.67 | 21.93 | qfq | 5,384,234 | 121,553,769 | -0.57% |
| 2024-06-28 | 21.70 | 23.58 | 21.65 | 22.80 | 22.05 | qfq | 10,947,800 | 251,385,188 | 5.60% |
| 2024-06-27 | 22.18 | 22.38 | 21.53 | 21.59 | 20.88 | qfq | 4,710,615 | 103,371,393 | -3.49% |
| 2024-06-26 | 21.52 | 22.45 | 21.28 | 22.37 | 21.64 | qfq | 5,684,748 | 124,762,164 | 4.00% |
| 2024-06-25 | 22.04 | 22.30 | 21.20 | 21.51 | 20.80 | qfq | 6,184,400 | 134,223,200 | -3.06% |
| 2024-06-24 | 23.15 | 23.45 | 22.16 | 22.19 | 21.46 | qfq | 6,500,246 | 147,779,961 | -5.49% |
| 2024-06-21 | 23.74 | 24.00 | 23.03 | 23.48 | 22.71 | qfq | 6,737,404 | 158,275,443 | -1.14% |
| 2024-06-20 | 24.55 | 24.86 | 23.72 | 23.75 | 22.97 | qfq | 7,837,388 | 190,261,747 | -3.92% |
| 2024-06-19 | 25.12 | 25.17 | 24.45 | 24.72 | 23.91 | qfq | 7,901,130 | 195,301,598 | -1.83% |
| 2024-06-18 | 25.58 | 25.73 | 25.03 | 25.18 | 24.35 | qfq | 9,543,099 | 242,451,579 | -2.18% |
| 2024-06-17 | 25.27 | 25.75 | 25.18 | 25.74 | 24.89 | qfq | 9,391,139 | 239,547,803 | 0.74% |
| 2024-06-14 | 25.56 | 25.76 | 24.81 | 25.55 | 24.71 | qfq | 12,874,967 | 324,263,316 | -0.97% |
| 2024-06-13 | 25.88 | 26.76 | 25.54 | 25.80 | 24.95 | qfq | 14,473,405 | 377,169,830 | -1.60% |
| 2024-06-12 | 25.27 | 26.26 | 25.26 | 26.22 | 25.36 | qfq | 16,311,083 | 420,660,614 | 2.02% |
| 2024-06-11 | 24.04 | 25.79 | 23.56 | 25.70 | 24.86 | qfq | 14,320,420 | 357,019,952 | 6.91% |
| 2024-06-07 | 24.30 | 24.95 | 23.51 | 24.04 | 23.25 | qfq | 10,180,898 | 245,882,402 | -0.91% |
| 2024-06-06 | 24.95 | 25.71 | 24.06 | 24.26 | 23.46 | qfq | 12,430,332 | 308,331,165 | -3.92% |
| 2024-06-05 | 23.22 | 26.50 | 23.20 | 25.25 | 24.42 | qfq | 14,935,961 | 376,999,216 | 7.49% |
| 2024-06-04 | 23.73 | 23.73 | 22.80 | 23.49 | 22.72 | qfq | 4,562,000 | 105,865,929 | -0.93% |
| 2024-06-03 | 24.40 | 24.58 | 23.42 | 23.71 | 22.93 | qfq | 4,940,000 | 118,118,693 | -3.07% |
| 2024-05-31 | 23.76 | 24.81 | 23.76 | 24.46 | 23.66 | qfq | 6,071,200 | 147,635,782 | 2.86% |
| 2024-05-30 | 22.90 | 23.94 | 22.66 | 23.78 | 23.00 | qfq | 4,966,600 | 117,024,633 | 3.30% |
| 2024-05-29 | 23.28 | 23.70 | 22.91 | 23.02 | 22.26 | qfq | 2,563,570 | 59,584,518 | -1.07% |
| 2024-05-28 | 23.30 | 23.95 | 22.93 | 23.27 | 22.51 | qfq | 4,568,200 | 107,478,512 | -1.10% |
| 2024-05-27 | 23.01 | 23.56 | 22.38 | 23.53 | 22.47 | qfq | 4,738,516 | 108,174,591 | 1.73% |
| 2024-05-24 | 23.52 | 23.79 | 23.10 | 23.13 | 22.09 | qfq | 3,400,000 | 79,482,857 | -2.65% |
| 2024-05-23 | 24.21 | 24.37 | 23.73 | 23.76 | 22.69 | qfq | 3,996,850 | 96,125,918 | -1.86% |
| 2024-05-22 | 23.92 | 24.36 | 23.81 | 24.21 | 23.12 | qfq | 2,965,850 | 71,307,604 | 0.67% |
| 2024-05-21 | 24.47 | 24.63 | 23.92 | 24.05 | 22.96 | qfq | 3,956,828 | 95,377,612 | -2.71% |
| 2024-05-20 | 24.08 | 24.85 | 23.91 | 24.72 | 23.60 | qfq | 5,567,127 | 136,445,425 | 2.91% |
| 2024-05-17 | 23.41 | 24.06 | 23.32 | 24.02 | 22.93 | qfq | 4,402,995 | 104,770,581 | 2.43% |
| 2024-05-16 | 23.34 | 23.85 | 23.34 | 23.45 | 22.39 | qfq | 3,344,633 | 78,775,110 | 0.17% |
| 2024-05-15 | 23.96 | 24.15 | 23.38 | 23.41 | 22.35 | qfq | 4,069,819 | 96,363,795 | -2.62% |
| 2024-05-14 | 23.97 | 24.36 | 23.74 | 24.04 | 22.95 | qfq | 4,340,700 | 104,042,736 | -0.37% |
| 2024-05-13 | 24.67 | 24.71 | 24.00 | 24.13 | 23.04 | qfq | 5,185,755 | 125,578,641 | -3.33% |
| 2024-05-10 | 25.30 | 25.79 | 24.80 | 24.96 | 23.83 | qfq | 9,218,034 | 232,710,701 | -1.77% |
| 2024-05-09 | 23.40 | 26.00 | 23.31 | 25.41 | 24.26 | qfq | 13,017,726 | 323,307,764 | 8.50% |
| 2024-05-08 | 24.02 | 24.02 | 23.32 | 23.42 | 22.36 | qfq | 5,541,160 | 130,813,981 | -2.74% |
| 2024-05-07 | 23.27 | 24.23 | 22.98 | 24.08 | 22.99 | qfq | 9,035,525 | 215,270,997 | 4.06% |
| 2024-05-06 | 22.77 | 23.39 | 22.77 | 23.14 | 22.09 | qfq | 5,727,375 | 132,650,775 | 2.66% |
| 2024-04-30 | 23.12 | 23.27 | 22.30 | 22.54 | 21.52 | qfq | 5,684,850 | 128,610,567 | -3.22% |
| 2024-04-29 | 22.40 | 23.46 | 22.30 | 23.29 | 22.24 | qfq | 6,166,246 | 142,007,224 | 2.42% |
| 2024-04-26 | 22.17 | 23.08 | 22.17 | 22.74 | 21.71 | qfq | 4,976,055 | 112,973,255 | 1.20% |
| 2024-04-25 | 22.82 | 22.99 | 22.43 | 22.47 | 21.45 | qfq | 4,681,735 | 106,121,629 | -2.30% |
| 2024-04-24 | 22.50 | 23.16 | 22.17 | 23.00 | 21.96 | qfq | 5,074,550 | 115,442,122 | 2.22% |
| 2024-04-23 | 22.52 | 22.83 | 22.18 | 22.50 | 21.48 | qfq | 5,769,021 | 129,614,349 | -0.92% |
| 2024-04-22 | 21.73 | 22.97 | 21.20 | 22.71 | 21.68 | qfq | 7,961,040 | 178,710,846 | 4.51% |
| 2024-04-19 | 21.68 | 21.89 | 21.46 | 21.73 | 20.75 | qfq | 2,938,054 | 63,684,790 | -0.46% |
| 2024-04-18 | 22.08 | 22.25 | 21.49 | 21.83 | 20.84 | qfq | 3,722,458 | 81,602,346 | -0.41% |
| 2024-04-17 | 20.85 | 21.95 | 20.85 | 21.92 | 20.93 | qfq | 3,889,988 | 83,827,857 | 6.25% |
| 2024-04-16 | 21.40 | 21.80 | 20.58 | 20.63 | 19.70 | qfq | 4,139,469 | 87,396,988 | -3.96% |
| 2024-04-15 | 21.83 | 22.27 | 21.14 | 21.48 | 20.51 | qfq | 3,787,087 | 82,045,701 | -1.33% |
| 2024-04-12 | 21.96 | 22.38 | 21.76 | 21.77 | 20.79 | qfq | 2,222,200 | 48,933,605 | -1.27% |
| 2024-04-11 | 22.11 | 22.50 | 21.91 | 22.05 | 21.05 | qfq | 2,281,150 | 50,700,244 | -0.59% |
| 2024-04-10 | 22.79 | 22.79 | 21.85 | 22.18 | 21.18 | qfq | 2,776,146 | 61,631,470 | -2.97% |
| 2024-04-09 | 22.25 | 22.88 | 22.18 | 22.86 | 21.83 | qfq | 2,369,615 | 53,657,459 | 2.88% |
| 2024-04-08 | 23.16 | 23.25 | 22.16 | 22.22 | 21.22 | qfq | 3,296,570 | 74,120,588 | -4.51% |
| 2024-04-03 | 23.78 | 23.80 | 23.17 | 23.27 | 22.22 | qfq | 2,670,200 | 62,362,736 | -2.02% |
| 2024-04-02 | 23.92 | 24.04 | 23.46 | 23.75 | 22.68 | qfq | 2,634,315 | 62,508,717 | -1.12% |
| 2024-04-01 | 23.79 | 24.10 | 23.62 | 24.02 | 22.93 | qfq | 2,935,589 | 70,188,696 | 1.48% |
| 2024-03-29 | 23.45 | 23.70 | 23.04 | 23.67 | 22.60 | qfq | 2,436,700 | 56,920,835 | 0.94% |
| 2024-03-28 | 22.41 | 23.78 | 22.39 | 23.45 | 22.39 | qfq | 4,020,942 | 93,322,064 | 4.41% |
| 2024-03-27 | 23.56 | 23.56 | 22.41 | 22.46 | 21.45 | qfq | 3,210,554 | 73,566,348 | -4.75% |
| 2024-03-26 | 23.95 | 24.70 | 23.25 | 23.58 | 22.51 | qfq | 3,326,004 | 78,980,180 | -1.34% |
| 2024-03-25 | 24.92 | 24.93 | 23.88 | 23.90 | 22.82 | qfq | 3,724,080 | 91,258,203 | -4.59% |
| 2024-03-22 | 25.61 | 25.75 | 24.96 | 25.05 | 23.92 | qfq | 3,410,625 | 86,005,121 | -2.15% |
| 2024-03-21 | 26.09 | 26.15 | 25.30 | 25.60 | 24.44 | qfq | 4,248,502 | 109,158,951 | -1.54% |
| 2024-03-20 | 25.88 | 26.15 | 25.60 | 26.00 | 24.83 | qfq | 3,438,264 | 89,038,546 | 0.08% |
| 2024-03-19 | 26.18 | 26.29 | 25.88 | 25.98 | 24.81 | qfq | 4,285,081 | 111,622,867 | -1.25% |
| 2024-03-18 | 25.59 | 26.34 | 25.57 | 26.31 | 25.12 | qfq | 5,391,912 | 140,049,900 | 3.75% |
| 2024-03-15 | 25.15 | 25.39 | 24.62 | 25.36 | 24.21 | qfq | 3,345,613 | 83,557,297 | 0.83% |
| 2024-03-14 | 25.73 | 25.73 | 24.75 | 25.15 | 24.01 | qfq | 4,392,414 | 110,832,963 | -2.59% |
| 2024-03-13 | 25.96 | 26.10 | 25.60 | 25.82 | 24.65 | qfq | 3,642,697 | 94,207,881 | -0.08% |
| 2024-03-12 | 25.40 | 26.09 | 25.20 | 25.84 | 24.67 | qfq | 4,856,448 | 124,664,799 | 1.97% |
| 2024-03-11 | 24.84 | 25.34 | 24.50 | 25.34 | 24.20 | qfq | 3,526,685 | 88,091,759 | 2.05% |
| 2024-03-08 | 24.43 | 24.93 | 24.24 | 24.83 | 23.71 | qfq | 3,107,000 | 76,328,812 | 2.27% |
| 2024-03-07 | 25.16 | 25.25 | 24.25 | 24.28 | 23.18 | qfq | 3,440,889 | 85,030,412 | -3.11% |
| 2024-03-06 | 24.88 | 25.41 | 24.39 | 25.06 | 23.93 | qfq | 3,845,388 | 95,598,753 | 0.16% |
| 2024-03-05 | 24.82 | 25.59 | 24.72 | 25.02 | 23.89 | qfq | 4,120,690 | 104,002,771 | -0.52% |
| 2024-03-04 | 25.60 | 25.70 | 24.70 | 25.15 | 24.01 | qfq | 4,440,700 | 111,406,257 | -1.68% |
| 2024-03-01 | 25.59 | 25.77 | 25.06 | 25.58 | 24.42 | qfq | 5,060,300 | 129,151,528 | 2.16% |
| 2024-02-29 | 23.51 | 25.11 | 23.46 | 25.04 | 23.91 | qfq | 5,071,800 | 125,056,925 | 4.86% |
| 2024-02-28 | 25.50 | 25.96 | 23.86 | 23.88 | 22.80 | qfq | 7,212,476 | 180,692,466 | -5.87% |
| 2024-02-27 | 24.08 | 25.37 | 23.88 | 25.37 | 24.22 | qfq | 5,282,082 | 130,370,005 | 4.88% |
| 2024-02-26 | 23.87 | 24.60 | 23.63 | 24.19 | 23.10 | qfq | 4,997,400 | 120,535,352 | 1.51% |
| 2024-02-23 | 23.67 | 23.93 | 23.21 | 23.83 | 22.75 | qfq | 5,030,882 | 118,765,147 | 0.93% |
| 2024-02-22 | 23.07 | 23.81 | 23.00 | 23.61 | 22.54 | qfq | 3,528,531 | 83,056,050 | 2.34% |
| 2024-02-21 | 22.63 | 23.70 | 22.16 | 23.07 | 22.03 | qfq | 4,256,740 | 98,461,927 | 1.67% |
| 2024-02-20 | 22.66 | 22.83 | 22.01 | 22.69 | 21.66 | qfq | 4,162,584 | 92,946,636 | -0.79% |
| 2024-02-19 | 22.77 | 23.86 | 22.42 | 22.87 | 21.84 | qfq | 7,377,648 | 169,751,957 | 2.28% |
| 2024-02-08 | 21.80 | 22.95 | 21.78 | 22.36 | 21.35 | qfq | 6,586,344 | 147,875,647 | 3.28% |
| 2024-02-07 | 20.22 | 22.15 | 20.06 | 21.65 | 20.67 | qfq | 7,698,356 | 165,872,184 | 7.07% |
| 2024-02-06 | 18.42 | 20.37 | 18.10 | 20.22 | 19.31 | qfq | 6,576,515 | 127,340,286 | 8.94% |
| 2024-02-05 | 19.90 | 20.00 | 17.75 | 18.56 | 17.72 | qfq | 6,350,700 | 118,709,235 | -8.21% |
| 2024-02-02 | 21.40 | 21.66 | 19.51 | 20.22 | 19.31 | qfq | 4,547,688 | 93,550,438 | -5.78% |
| 2024-02-01 | 21.50 | 21.92 | 20.88 | 21.46 | 20.49 | qfq | 3,554,350 | 76,049,418 | -0.28% |
| 2024-01-31 | 22.78 | 22.85 | 21.40 | 21.52 | 20.55 | qfq | 3,140,612 | 69,149,125 | -5.57% |
| 2024-01-30 | 23.26 | 23.62 | 22.79 | 22.79 | 21.76 | qfq | 2,144,361 | 49,748,913 | -2.61% |
| 2024-01-29 | 24.50 | 24.63 | 23.40 | 23.40 | 22.34 | qfq | 2,237,077 | 53,366,849 | -3.90% |
| 2024-01-26 | 24.85 | 24.95 | 24.28 | 24.35 | 23.25 | qfq | 2,116,654 | 52,033,583 | -2.01% |
| 2024-01-25 | 24.17 | 24.98 | 23.91 | 24.85 | 23.73 | qfq | 3,194,546 | 78,421,159 | 2.73% |
| 2024-01-24 | 24.24 | 24.39 | 23.25 | 24.19 | 23.10 | qfq | 2,495,654 | 59,417,380 | 0.67% |
| 2024-01-23 | 23.65 | 24.18 | 23.45 | 24.03 | 22.94 | qfq | 2,848,902 | 68,085,204 | 1.61% |
| 2024-01-22 | 25.01 | 25.18 | 23.51 | 23.65 | 22.58 | qfq | 3,544,000 | 86,360,088 | -5.81% |
| 2024-01-19 | 25.50 | 25.82 | 25.10 | 25.11 | 23.98 | qfq | 2,241,811 | 56,784,293 | -1.57% |
| 2024-01-18 | 25.24 | 25.64 | 24.73 | 25.51 | 24.36 | qfq | 4,093,418 | 102,855,439 | -0.12% |
| 2024-01-17 | 26.50 | 26.70 | 25.53 | 25.54 | 24.39 | qfq | 2,570,617 | 66,978,307 | -3.80% |
| 2024-01-16 | 27.00 | 27.07 | 26.10 | 26.55 | 25.35 | qfq | 3,758,017 | 99,416,866 | -1.56% |
| 2024-01-15 | 27.05 | 27.23 | 26.67 | 26.97 | 25.75 | qfq | 2,108,221 | 56,778,064 | -1.17% |
| 2024-01-12 | 27.47 | 27.60 | 27.22 | 27.29 | 26.06 | qfq | 1,937,876 | 53,089,469 | -0.91% |
| 2024-01-11 | 27.09 | 27.75 | 27.08 | 27.54 | 26.30 | qfq | 3,333,034 | 91,613,103 | 0.69% |
| 2024-01-10 | 27.05 | 27.79 | 26.76 | 27.35 | 26.11 | qfq | 2,326,048 | 63,635,556 | 0.07% |
| 2024-01-09 | 27.03 | 27.81 | 27.03 | 27.33 | 26.10 | qfq | 2,747,220 | 75,051,717 | 0.96% |
| 2024-01-08 | 27.85 | 27.94 | 27.02 | 27.07 | 25.85 | qfq | 2,926,996 | 80,251,062 | -2.66% |
| 2024-01-05 | 28.21 | 28.62 | 27.66 | 27.81 | 26.55 | qfq | 3,011,072 | 84,665,499 | -1.42% |
| 2024-01-04 | 29.00 | 29.12 | 28.17 | 28.21 | 26.94 | qfq | 4,383,913 | 124,568,165 | -3.13% |
| 2024-01-03 | 30.28 | 30.28 | 29.05 | 29.12 | 27.80 | qfq | 5,490,064 | 161,843,055 | -4.30% |
| 2024-01-02 | 30.20 | 31.22 | 29.65 | 30.43 | 29.06 | qfq | 5,903,606 | 180,544,897 | 0.79% |
| 2023-12-29 | 30.56 | 30.82 | 29.50 | 30.19 | 28.83 | qfq | 6,780,527 | 203,984,594 | -1.37% |
| 2023-12-28 | 29.66 | 30.82 | 29.61 | 30.61 | 29.23 | qfq | 3,086,324 | 93,833,075 | 2.79% |
| 2023-12-27 | 29.44 | 29.88 | 29.24 | 29.78 | 28.43 | qfq | 1,199,100 | 35,562,457 | 1.05% |
| 2023-12-26 | 30.32 | 30.45 | 29.38 | 29.47 | 28.14 | qfq | 1,869,797 | 55,463,968 | -3.06% |
| 2023-12-25 | 30.27 | 31.14 | 30.06 | 30.40 | 29.03 | qfq | 1,753,325 | 53,730,232 | 0.46% |
| 2023-12-22 | 29.92 | 30.93 | 29.74 | 30.26 | 28.89 | qfq | 2,376,294 | 71,988,384 | 1.17% |
| 2023-12-21 | 29.04 | 30.00 | 28.88 | 29.91 | 28.56 | qfq | 2,299,889 | 67,794,102 | 2.71% |
| 2023-12-20 | 29.97 | 29.97 | 29.12 | 29.12 | 27.80 | qfq | 2,091,571 | 61,505,403 | -2.12% |
| 2023-12-19 | 29.35 | 29.90 | 29.35 | 29.75 | 28.41 | qfq | 1,241,000 | 36,795,143 | 0.98% |
| 2023-12-18 | 30.43 | 30.53 | 29.31 | 29.46 | 28.13 | qfq | 2,276,799 | 67,687,613 | -3.47% |
| 2023-12-15 | 30.75 | 31.15 | 30.39 | 30.52 | 29.14 | qfq | 1,125,461 | 34,512,891 | -0.78% |
| 2023-12-14 | 30.95 | 31.56 | 30.69 | 30.76 | 29.37 | qfq | 1,111,400 | 34,552,531 | -0.61% |
| 2023-12-13 | 31.29 | 31.57 | 30.92 | 30.95 | 29.55 | qfq | 1,019,370 | 31,856,455 | -1.12% |
| 2023-12-12 | 31.17 | 31.68 | 31.09 | 31.30 | 29.89 | qfq | 1,661,500 | 52,082,864 | 0.42% |
| 2023-12-11 | 30.50 | 31.23 | 29.97 | 31.17 | 29.76 | qfq | 2,018,157 | 61,519,223 | 1.90% |
| 2023-12-08 | 31.06 | 31.23 | 30.48 | 30.59 | 29.21 | qfq | 2,696,569 | 82,951,041 | -1.04% |
| 2023-12-07 | 31.15 | 31.15 | 30.53 | 30.91 | 29.51 | qfq | 1,503,000 | 46,393,165 | -0.39% |
| 2023-12-06 | 31.21 | 31.50 | 30.87 | 31.03 | 29.63 | qfq | 1,613,300 | 50,286,811 | -0.10% |
| 2023-12-05 | 32.03 | 32.13 | 31.04 | 31.06 | 29.66 | qfq | 1,994,700 | 62,784,404 | -3.33% |
| 2023-12-04 | 32.49 | 32.73 | 32.01 | 32.13 | 30.68 | qfq | 1,233,284 | 39,840,966 | -0.56% |
| 2023-12-01 | 32.26 | 32.60 | 32.00 | 32.31 | 30.85 | qfq | 1,551,403 | 50,017,997 | 0.15% |
| 2023-11-30 | 33.12 | 33.18 | 32.10 | 32.26 | 30.80 | qfq | 1,575,300 | 51,113,946 | -2.60% |
| 2023-11-29 | 33.18 | 33.66 | 32.90 | 33.12 | 31.62 | qfq | 1,643,000 | 54,719,859 | 0.49% |
| 2023-11-28 | 32.78 | 33.30 | 32.61 | 32.96 | 31.47 | qfq | 1,431,108 | 47,157,130 | 0.52% |
| 2023-11-27 | 32.77 | 33.26 | 32.47 | 32.79 | 31.31 | qfq | 1,658,300 | 54,298,064 | -0.15% |
| 2023-11-24 | 33.78 | 33.78 | 32.70 | 32.84 | 31.36 | qfq | 1,947,500 | 64,266,389 | -2.81% |
| 2023-11-23 | 33.41 | 33.88 | 33.24 | 33.79 | 32.26 | qfq | 1,371,317 | 46,079,112 | 1.32% |
| 2023-11-22 | 34.17 | 34.37 | 33.35 | 33.35 | 31.84 | qfq | 2,097,800 | 70,804,177 | -2.14% |
| 2023-11-21 | 35.28 | 35.28 | 33.95 | 34.08 | 32.54 | qfq | 2,175,407 | 74,848,393 | -2.41% |
| 2023-11-20 | 34.63 | 35.04 | 34.24 | 34.92 | 33.34 | qfq | 1,804,351 | 62,586,087 | 0.92% |
| 2023-11-17 | 34.86 | 34.86 | 34.33 | 34.60 | 33.04 | qfq | 1,769,589 | 61,147,538 | -0.29% |
| 2023-11-16 | 35.20 | 35.45 | 34.70 | 34.70 | 33.13 | qfq | 2,079,500 | 72,823,676 | -1.42% |
| 2023-11-15 | 35.56 | 35.89 | 34.98 | 35.20 | 33.61 | qfq | 2,410,818 | 85,021,053 | -0.85% |
| 2023-11-14 | 35.32 | 35.96 | 35.11 | 35.50 | 33.90 | qfq | 2,694,652 | 95,705,171 | 0.57% |
| 2023-11-13 | 34.39 | 35.47 | 34.39 | 35.30 | 33.71 | qfq | 3,386,900 | 118,412,711 | 2.89% |
| 2023-11-10 | 34.38 | 34.54 | 33.93 | 34.31 | 32.76 | qfq | 1,534,500 | 52,585,550 | -0.20% |
| 2023-11-09 | 34.19 | 34.97 | 34.08 | 34.38 | 32.83 | qfq | 3,350,175 | 115,734,045 | 0.79% |
| 2023-11-08 | 34.16 | 34.49 | 33.86 | 34.11 | 32.57 | qfq | 2,408,125 | 82,307,899 | -0.15% |
| 2023-11-07 | 34.69 | 34.69 | 33.81 | 34.16 | 32.62 | qfq | 2,288,700 | 78,021,470 | -1.07% |
| 2023-11-06 | 33.42 | 34.74 | 33.37 | 34.53 | 32.97 | qfq | 3,558,909 | 121,682,460 | 3.48% |
| 2023-11-03 | 31.99 | 33.49 | 31.88 | 33.37 | 31.86 | qfq | 3,793,234 | 125,172,435 | 4.67% |
| 2023-11-02 | 32.82 | 33.10 | 28.88 | 31.88 | 30.44 | qfq | 2,386,500 | 77,052,370 | -2.86% |
| 2023-11-01 | 32.65 | 33.10 | 32.50 | 32.82 | 31.34 | qfq | 2,099,800 | 68,921,410 | 0.31% |
| 2023-10-31 | 32.98 | 33.39 | 32.38 | 32.72 | 31.24 | qfq | 2,624,400 | 86,036,087 | -0.55% |
| 2023-10-30 | 32.50 | 33.10 | 32.16 | 32.90 | 31.41 | qfq | 3,266,300 | 107,035,664 | 1.83% |
| 2023-10-27 | 31.51 | 32.50 | 31.51 | 32.31 | 30.85 | qfq | 2,597,159 | 83,405,452 | 1.44% |
| 2023-10-26 | 31.50 | 31.97 | 30.64 | 31.85 | 30.41 | qfq | 3,329,353 | 103,764,686 | 1.05% |
| 2023-10-25 | 32.42 | 32.85 | 31.37 | 31.52 | 30.10 | qfq | 3,676,997 | 117,711,892 | -3.37% |
| 2023-10-24 | 32.79 | 33.44 | 32.38 | 32.62 | 31.15 | qfq | 2,400,100 | 78,831,814 | -0.46% |
| 2023-10-23 | 33.40 | 33.65 | 32.56 | 32.77 | 31.29 | qfq | 1,419,710 | 46,960,554 | -1.89% |
| 2023-10-20 | 34.10 | 34.20 | 33.40 | 33.40 | 31.89 | qfq | 1,634,300 | 55,117,287 | -2.05% |
| 2023-10-19 | 34.20 | 35.10 | 34.07 | 34.10 | 32.56 | qfq | 1,611,600 | 55,573,447 | -0.58% |
| 2023-10-18 | 35.04 | 35.05 | 34.30 | 34.30 | 32.75 | qfq | 1,252,822 | 43,263,382 | -1.86% |
| 2023-10-17 | 34.65 | 34.99 | 34.26 | 34.95 | 33.37 | qfq | 1,454,398 | 50,425,463 | 1.16% |
| 2023-10-16 | 35.70 | 35.80 | 34.40 | 34.55 | 32.99 | qfq | 2,497,112 | 87,021,012 | -3.28% |
| 2023-10-13 | 35.68 | 35.80 | 35.32 | 35.72 | 34.11 | qfq | 1,409,520 | 50,100,941 | -0.45% |
| 2023-10-12 | 36.07 | 36.07 | 35.40 | 35.88 | 34.26 | qfq | 1,763,102 | 62,933,096 | 1.10% |
| 2023-10-11 | 36.19 | 36.47 | 35.34 | 35.49 | 33.89 | qfq | 2,899,777 | 103,879,182 | -1.93% |
| 2023-10-10 | 35.97 | 36.35 | 35.76 | 36.19 | 34.55 | qfq | 1,579,400 | 56,955,373 | 1.00% |
| 2023-10-09 | 36.08 | 36.19 | 35.54 | 35.83 | 34.21 | qfq | 1,445,100 | 51,809,839 | -0.97% |
| 2023-09-28 | 35.68 | 36.38 | 35.50 | 36.18 | 34.55 | qfq | 2,437,282 | 87,713,693 | 2.15% |
| 2023-09-27 | 35.20 | 35.75 | 34.90 | 35.42 | 33.82 | qfq | 1,442,623 | 51,027,002 | 1.03% |
| 2023-09-26 | 35.74 | 35.82 | 34.96 | 35.06 | 33.48 | qfq | 1,705,500 | 60,189,935 | -2.29% |
| 2023-09-25 | 36.50 | 36.50 | 35.44 | 35.88 | 34.26 | qfq | 2,245,000 | 80,344,291 | -1.73% |
| 2023-09-22 | 35.37 | 36.55 | 35.10 | 36.51 | 34.86 | qfq | 2,643,200 | 95,024,688 | 3.05% |
| 2023-09-21 | 35.22 | 35.80 | 35.10 | 35.43 | 33.83 | qfq | 1,466,500 | 52,055,572 | 0.25% |
| 2023-09-20 | 35.53 | 35.98 | 35.31 | 35.34 | 33.74 | qfq | 1,104,000 | 39,254,754 | -1.12% |
| 2023-09-19 | 36.39 | 36.39 | 35.40 | 35.74 | 34.13 | qfq | 1,734,400 | 61,919,061 | -1.60% |
| 2023-09-18 | 36.55 | 36.85 | 35.97 | 36.32 | 34.68 | qfq | 1,904,399 | 69,291,519 | -0.93% |
| 2023-09-15 | 37.00 | 37.30 | 36.26 | 36.66 | 35.00 | qfq | 1,941,422 | 71,250,010 | -0.33% |
| 2023-09-14 | 37.06 | 37.60 | 36.63 | 36.78 | 35.12 | qfq | 2,444,700 | 90,372,931 | -1.50% |
| 2023-09-13 | 37.74 | 37.90 | 36.88 | 37.34 | 35.65 | qfq | 2,715,100 | 101,192,766 | -1.53% |
| 2023-09-12 | 38.50 | 38.60 | 37.88 | 37.92 | 36.21 | qfq | 2,927,644 | 111,784,684 | -1.48% |
| 2023-09-11 | 39.49 | 39.69 | 37.97 | 38.49 | 36.75 | qfq | 4,792,854 | 184,290,853 | -2.36% |
| 2023-09-08 | 38.36 | 40.47 | 38.28 | 39.42 | 37.64 | qfq | 5,900,151 | 234,451,836 | 1.89% |
| 2023-09-07 | 39.00 | 39.88 | 38.27 | 38.69 | 36.94 | qfq | 5,950,204 | 231,195,502 | -1.63% |
| 2023-09-06 | 37.23 | 39.98 | 36.58 | 39.33 | 37.55 | qfq | 8,768,965 | 335,769,124 | 4.19% |
| 2023-09-05 | 36.07 | 38.80 | 35.82 | 37.75 | 36.04 | qfq | 8,217,709 | 309,745,876 | 4.37% |
| 2023-09-04 | 35.35 | 36.24 | 35.01 | 36.17 | 34.54 | qfq | 3,091,559 | 110,077,836 | 2.44% |
| 2023-09-01 | 35.33 | 35.37 | 34.86 | 35.31 | 33.71 | qfq | 1,961,988 | 68,916,776 | 0.77% |
| 2023-08-31 | 35.35 | 35.50 | 34.80 | 35.04 | 33.46 | qfq | 2,550,103 | 89,354,109 | -1.30% |
| 2023-08-30 | 35.28 | 36.28 | 35.13 | 35.50 | 33.90 | qfq | 3,118,424 | 111,184,668 | 1.23% |
| 2023-08-29 | 34.09 | 35.59 | 34.00 | 35.07 | 33.49 | qfq | 3,796,900 | 132,978,949 | 2.84% |
| 2023-08-28 | 36.50 | 37.30 | 34.01 | 34.10 | 32.56 | qfq | 4,896,558 | 173,249,046 | -2.01% |
| 2023-08-25 | 36.31 | 36.76 | 34.60 | 34.80 | 33.23 | qfq | 4,078,999 | 144,441,252 | -4.81% |
| 2023-08-24 | 36.77 | 37.15 | 36.12 | 36.56 | 34.91 | qfq | 1,377,400 | 50,610,890 | 0.61% |
| 2023-08-23 | 37.20 | 37.22 | 36.34 | 36.34 | 34.70 | qfq | 1,492,443 | 54,712,227 | -2.47% |
| 2023-08-22 | 36.67 | 37.45 | 36.03 | 37.26 | 35.58 | qfq | 2,708,000 | 99,594,592 | 1.64% |
| 2023-08-21 | 37.80 | 38.57 | 36.66 | 36.66 | 35.00 | qfq | 3,005,800 | 112,200,532 | -4.01% |
| 2023-08-18 | 38.57 | 39.28 | 38.19 | 38.19 | 36.46 | qfq | 1,984,100 | 76,915,412 | -1.83% |
| 2023-08-17 | 37.43 | 39.70 | 36.91 | 38.90 | 37.14 | qfq | 3,941,545 | 151,754,097 | 3.90% |
| 2023-08-16 | 38.08 | 38.70 | 37.00 | 37.44 | 35.75 | qfq | 1,643,100 | 62,271,684 | -1.89% |
| 2023-08-15 | 38.40 | 38.53 | 37.59 | 38.16 | 36.44 | qfq | 1,235,196 | 46,826,114 | -0.63% |
| 2023-08-14 | 38.48 | 38.56 | 37.88 | 38.40 | 36.67 | qfq | 1,547,820 | 59,087,873 | -0.62% |
| 2023-08-11 | 39.20 | 39.61 | 38.61 | 38.64 | 36.89 | qfq | 1,289,072 | 50,418,838 | -1.23% |
| 2023-08-10 | 39.49 | 39.64 | 38.95 | 39.12 | 37.35 | qfq | 1,402,744 | 55,006,540 | -1.14% |
| 2023-08-09 | 39.82 | 39.97 | 39.26 | 39.57 | 37.78 | qfq | 1,328,198 | 52,544,510 | -0.83% |
| 2023-08-08 | 39.90 | 40.10 | 39.66 | 39.90 | 38.10 | qfq | 1,394,000 | 55,540,508 | -0.47% |
| 2023-08-07 | 39.90 | 40.19 | 39.62 | 40.09 | 38.28 | qfq | 1,663,694 | 66,558,100 | 0.63% |
| 2023-08-04 | 39.29 | 40.07 | 39.25 | 39.84 | 38.04 | qfq | 1,830,794 | 72,763,825 | 1.53% |
| 2023-08-03 | 39.58 | 39.75 | 38.91 | 39.24 | 37.47 | qfq | 1,826,249 | 71,539,327 | -0.88% |
| 2023-08-02 | 39.69 | 40.33 | 39.44 | 39.59 | 37.80 | qfq | 2,629,970 | 104,492,147 | -0.80% |
| 2023-08-01 | 39.10 | 40.91 | 38.97 | 39.91 | 38.11 | qfq | 4,939,139 | 197,988,671 | 2.49% |
| 2023-07-31 | 38.76 | 39.37 | 38.76 | 38.94 | 37.18 | qfq | 2,453,826 | 95,848,275 | 0.54% |
| 2023-07-28 | 38.50 | 38.91 | 38.21 | 38.73 | 36.98 | qfq | 1,897,020 | 73,173,004 | 0.28% |
| 2023-07-27 | 39.08 | 39.50 | 38.45 | 38.62 | 36.88 | qfq | 2,369,197 | 92,070,585 | -0.97% |
| 2023-07-26 | 40.49 | 40.49 | 38.89 | 39.00 | 37.24 | qfq | 4,821,625 | 189,869,234 | -3.87% |
| 2023-07-25 | 40.40 | 40.70 | 40.20 | 40.57 | 38.74 | qfq | 1,789,038 | 72,451,138 | 1.48% |
| 2023-07-24 | 40.20 | 40.55 | 39.71 | 39.98 | 38.17 | qfq | 1,714,635 | 68,788,431 | 0.10% |
| 2023-07-21 | 39.90 | 40.69 | 39.70 | 39.94 | 38.14 | qfq | 1,586,916 | 63,725,605 | -0.32% |
| 2023-07-20 | 40.86 | 41.19 | 40.01 | 40.07 | 38.26 | qfq | 2,099,177 | 84,978,065 | -1.89% |
| 2023-07-19 | 41.52 | 41.90 | 40.71 | 40.84 | 38.99 | qfq | 2,107,517 | 86,467,301 | -1.94% |
| 2023-07-18 | 41.95 | 42.14 | 41.51 | 41.65 | 39.77 | qfq | 2,148,325 | 89,697,545 | -0.76% |