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
龙磁科技300835.SZ
最近收盘价137.992026-07-17
最近交易日2026-07-17
成交量（股）5,515,002
成交额（元）795,224,748
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-13 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-19 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-09 | cash_dividend | 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 | 153.62 | 155.67 | 135.70 | 137.99 | 137.99 | qfq | 5,515,002 | 795,224,748 | -10.99% |
| 2026-07-16 | 162.59 | 166.00 | 154.00 | 155.02 | 155.02 | qfq | 3,546,618 | 564,451,380 | -5.71% |
| 2026-07-15 | 178.94 | 180.58 | 162.98 | 164.40 | 164.40 | qfq | 4,086,789 | 688,852,394 | -6.51% |
| 2026-07-14 | 166.41 | 175.88 | 162.88 | 175.84 | 175.84 | qfq | 4,657,803 | 790,234,558 | 7.21% |
| 2026-07-13 | 168.00 | 171.00 | 158.75 | 164.01 | 164.01 | qfq | 5,288,688 | 868,545,862 | -3.27% |
| 2026-07-10 | 179.48 | 179.99 | 169.15 | 169.55 | 169.55 | qfq | 4,983,600 | 866,793,453 | -5.15% |
| 2026-07-09 | 176.48 | 179.28 | 161.48 | 178.76 | 178.76 | qfq | 6,003,840 | 1,029,152,840 | 2.47% |
| 2026-07-08 | 172.18 | 178.42 | 162.69 | 174.45 | 174.45 | qfq | 6,377,160 | 1,095,298,355 | 3.35% |
| 2026-07-07 | 176.01 | 178.88 | 165.00 | 168.80 | 168.80 | qfq | 4,227,329 | 722,618,950 | -4.63% |
| 2026-07-06 | 192.01 | 194.20 | 175.02 | 177.00 | 177.00 | qfq | 5,476,131 | 993,192,760 | -7.09% |
| 2026-07-03 | 199.20 | 200.00 | 188.28 | 190.50 | 190.50 | qfq | 7,028,182 | 1,357,381,174 | -5.70% |
| 2026-07-02 | 210.00 | 215.80 | 198.99 | 202.01 | 202.01 | qfq | 5,966,215 | 1,236,616,349 | -9.25% |
| 2026-07-01 | 226.49 | 228.50 | 209.20 | 222.60 | 222.60 | qfq | 8,557,327 | 1,867,608,364 | -3.00% |
| 2026-06-30 | 226.52 | 233.00 | 217.56 | 229.49 | 229.49 | qfq | 4,862,789 | 1,098,727,781 | 3.34% |
| 2026-06-29 | 243.28 | 256.80 | 219.00 | 222.08 | 222.08 | qfq | 8,425,596 | 1,975,915,341 | -8.37% |
| 2026-06-26 | 248.87 | 262.00 | 240.49 | 242.36 | 242.36 | qfq | 6,285,969 | 1,563,803,173 | -4.26% |
| 2026-06-25 | 238.36 | 259.80 | 225.88 | 253.15 | 253.15 | qfq | 10,204,234 | 2,434,649,923 | 1.94% |
| 2026-06-24 | 239.03 | 249.99 | 232.21 | 248.33 | 248.33 | qfq | 8,755,870 | 2,129,971,130 | 5.98% |
| 2026-06-23 | 198.00 | 234.31 | 196.26 | 234.31 | 234.31 | qfq | 11,994,563 | 2,668,092,392 | 20.00% |
| 2026-06-22 | 206.29 | 210.90 | 188.17 | 195.26 | 195.26 | qfq | 8,541,284 | 1,675,471,788 | -6.16% |
| 2026-06-18 | 192.28 | 212.00 | 191.00 | 208.08 | 208.08 | qfq | 6,796,851 | 1,394,868,118 | 7.70% |
| 2026-06-17 | 200.12 | 200.94 | 188.73 | 193.20 | 193.20 | qfq | 5,205,734 | 1,013,578,255 | -3.86% |
| 2026-06-16 | 197.00 | 203.86 | 194.00 | 200.95 | 200.95 | qfq | 4,884,830 | 971,657,065 | 2.01% |
| 2026-06-15 | 180.95 | 197.98 | 180.95 | 197.00 | 197.00 | qfq | 5,240,708 | 1,003,036,675 | 11.05% |
| 2026-06-12 | 189.00 | 190.61 | 176.00 | 177.40 | 177.40 | qfq | 6,873,080 | 1,241,320,894 | -4.14% |
| 2026-06-11 | 191.59 | 199.89 | 183.00 | 185.07 | 185.07 | qfq | 5,725,790 | 1,084,471,583 | -5.43% |
| 2026-06-10 | 204.36 | 210.50 | 192.18 | 195.70 | 195.70 | qfq | 5,253,259 | 1,048,592,284 | -6.26% |
| 2026-06-09 | 190.90 | 210.68 | 182.00 | 208.77 | 208.77 | qfq | 8,046,382 | 1,580,661,634 | 14.92% |
| 2026-06-08 | 197.84 | 203.80 | 181.03 | 181.66 | 181.66 | qfq | 8,462,135 | 1,613,815,426 | -13.91% |
| 2026-06-05 | 183.77 | 218.00 | 181.11 | 211.00 | 211.00 | qfq | 10,034,090 | 2,046,210,836 | 12.54% |
| 2026-06-04 | 187.49 | 191.10 | 180.88 | 187.49 | 187.49 | qfq | 4,677,405 | 873,389,217 | -0.11% |
| 2026-06-03 | 195.00 | 195.00 | 184.33 | 187.70 | 187.70 | qfq | 6,681,558 | 1,254,911,719 | -4.19% |
| 2026-06-02 | 172.79 | 197.00 | 166.49 | 195.90 | 195.90 | qfq | 8,776,542 | 1,608,392,440 | 14.70% |
| 2026-06-01 | 179.50 | 188.54 | 170.00 | 170.80 | 170.80 | qfq | 7,998,154 | 1,403,505,608 | -4.85% |
| 2026-05-29 | 187.67 | 193.01 | 177.86 | 179.50 | 179.50 | qfq | 7,328,470 | 1,362,649,989 | -6.07% |
| 2026-05-28 | 170.48 | 193.00 | 170.00 | 191.10 | 191.10 | qfq | 7,723,389 | 1,433,870,939 | 11.57% |
| 2026-05-27 | 169.39 | 175.00 | 163.00 | 171.29 | 171.29 | qfq | 7,354,264 | 1,240,853,017 | 4.90% |
| 2026-05-26 | 168.81 | 179.61 | 158.69 | 163.29 | 163.29 | qfq | 9,627,003 | 1,579,878,071 | -4.06% |
| 2026-05-25 | 145.38 | 170.20 | 144.67 | 170.20 | 170.20 | qfq | 9,787,004 | 1,523,203,763 | 20.00% |
| 2026-05-22 | 123.58 | 143.35 | 123.09 | 141.83 | 141.83 | qfq | 8,302,230 | 1,128,014,759 | 17.07% |
| 2026-05-21 | 118.00 | 128.46 | 117.11 | 121.15 | 121.15 | qfq | 6,023,562 | 747,587,175 | 2.88% |
| 2026-05-20 | 113.20 | 119.00 | 111.50 | 117.76 | 117.76 | qfq | 5,695,034 | 662,468,524 | 3.96% |
| 2026-05-19 | 109.91 | 113.65 | 107.48 | 113.27 | 113.27 | qfq | 4,232,634 | 468,535,254 | 3.58% |
| 2026-05-18 | 112.35 | 114.50 | 108.93 | 109.35 | 109.35 | qfq | 5,036,752 | 560,884,252 | -4.66% |
| 2026-05-15 | 121.17 | 122.99 | 113.00 | 114.70 | 114.70 | qfq | 8,013,885 | 936,760,709 | -5.89% |
| 2026-05-14 | 121.88 | 132.66 | 121.51 | 121.88 | 121.88 | qfq | 5,646,770 | 709,516,045 | -0.57% |
| 2026-05-13 | 120.73 | 123.00 | 120.00 | 122.58 | 122.58 | qfq | 3,453,173 | 420,531,821 | -0.33% |
| 2026-05-12 | 120.01 | 123.58 | 118.00 | 122.99 | 122.80 | qfq | 4,162,080 | 505,002,650 | 2.04% |
| 2026-05-11 | 114.97 | 120.94 | 114.18 | 120.53 | 120.34 | qfq | 5,988,785 | 710,292,056 | 5.29% |
| 2026-05-08 | 112.81 | 116.70 | 111.56 | 114.47 | 114.29 | qfq | 5,609,053 | 638,439,548 | 0.09% |
| 2026-05-07 | 106.00 | 116.50 | 106.00 | 114.37 | 114.19 | qfq | 6,327,368 | 714,436,593 | 8.60% |
| 2026-05-06 | 102.36 | 106.68 | 98.00 | 105.31 | 105.14 | qfq | 6,184,059 | 639,198,248 | 6.13% |
| 2026-04-30 | 91.83 | 99.69 | 91.83 | 99.23 | 99.07 | qfq | 6,668,610 | 640,303,606 | 8.06% |
| 2026-04-29 | 89.00 | 93.09 | 88.50 | 91.83 | 91.69 | qfq | 3,703,670 | 338,169,208 | 2.48% |
| 2026-04-28 | 93.89 | 93.89 | 88.08 | 89.61 | 89.47 | qfq | 4,559,430 | 410,015,830 | -3.19% |
| 2026-04-27 | 89.70 | 94.42 | 89.44 | 92.56 | 92.41 | qfq | 5,366,927 | 497,467,726 | -3.17% |
| 2026-04-24 | 94.07 | 96.20 | 92.68 | 95.59 | 95.44 | qfq | 3,046,050 | 287,168,705 | 0.67% |
| 2026-04-23 | 99.62 | 100.23 | 92.52 | 94.95 | 94.80 | qfq | 4,296,586 | 411,201,978 | -4.54% |
| 2026-04-22 | 94.30 | 99.88 | 94.09 | 99.47 | 99.31 | qfq | 4,518,080 | 443,476,385 | 5.01% |
| 2026-04-21 | 93.99 | 94.73 | 92.52 | 94.72 | 94.57 | qfq | 2,344,800 | 219,947,523 | 0.02% |
| 2026-04-20 | 96.00 | 96.87 | 91.10 | 94.70 | 94.55 | qfq | 6,649,284 | 621,518,446 | -1.25% |
| 2026-04-17 | 95.00 | 96.51 | 93.89 | 95.90 | 95.75 | qfq | 3,079,660 | 293,620,002 | 0.95% |
| 2026-04-16 | 91.53 | 95.50 | 91.06 | 95.00 | 94.85 | qfq | 4,278,190 | 402,489,031 | 3.61% |
| 2026-04-15 | 93.03 | 97.39 | 91.00 | 91.69 | 91.55 | qfq | 4,707,170 | 440,990,692 | 0.54% |
| 2026-04-14 | 92.00 | 94.83 | 90.00 | 91.20 | 91.06 | qfq | 5,172,290 | 475,762,534 | -0.87% |
| 2026-04-13 | 88.21 | 92.88 | 87.54 | 92.00 | 91.85 | qfq | 5,379,100 | 488,203,772 | 4.49% |
| 2026-04-10 | 88.29 | 89.58 | 87.08 | 88.05 | 87.91 | qfq | 2,923,290 | 258,485,686 | 0.77% |
| 2026-04-09 | 86.00 | 89.49 | 86.00 | 87.38 | 87.24 | qfq | 2,993,697 | 263,035,538 | -0.25% |
| 2026-04-08 | 84.83 | 87.88 | 83.83 | 87.60 | 87.46 | qfq | 4,534,728 | 391,730,542 | 6.38% |
| 2026-04-07 | 83.02 | 84.75 | 81.58 | 82.35 | 82.22 | qfq | 2,722,080 | 226,493,173 | -1.67% |
| 2026-04-03 | 84.11 | 84.58 | 80.98 | 83.75 | 83.62 | qfq | 3,471,940 | 287,846,419 | 2.46% |
| 2026-04-02 | 84.50 | 85.60 | 81.00 | 81.74 | 81.61 | qfq | 4,960,480 | 412,600,775 | -4.84% |
| 2026-04-01 | 84.51 | 91.47 | 83.00 | 85.90 | 85.76 | qfq | 7,262,547 | 629,676,056 | 8.89% |
| 2026-03-31 | 78.58 | 81.81 | 78.22 | 78.89 | 78.77 | qfq | 3,802,400 | 303,640,364 | 0.24% |
| 2026-03-30 | 75.51 | 79.35 | 75.21 | 78.70 | 78.58 | qfq | 3,752,360 | 291,647,244 | 2.47% |
| 2026-03-27 | 72.68 | 78.20 | 72.68 | 76.80 | 76.68 | qfq | 3,582,120 | 274,665,027 | 2.74% |
| 2026-03-26 | 75.40 | 76.54 | 73.49 | 74.75 | 74.63 | qfq | 3,319,197 | 249,241,211 | -0.93% |
| 2026-03-25 | 73.94 | 77.46 | 73.92 | 75.45 | 75.33 | qfq | 4,217,042 | 319,233,068 | 3.50% |
| 2026-03-24 | 72.11 | 72.99 | 70.27 | 72.90 | 72.78 | qfq | 4,092,000 | 293,257,754 | 2.33% |
| 2026-03-23 | 72.88 | 74.80 | 69.89 | 71.24 | 71.13 | qfq | 6,023,462 | 433,845,386 | -6.39% |
| 2026-03-20 | 76.29 | 79.00 | 75.88 | 76.10 | 75.98 | qfq | 4,461,332 | 344,741,241 | 1.33% |
| 2026-03-19 | 78.02 | 78.93 | 74.60 | 75.10 | 74.98 | qfq | 4,998,048 | 382,413,696 | -6.85% |
| 2026-03-18 | 79.15 | 81.19 | 78.17 | 80.62 | 80.49 | qfq | 2,965,000 | 235,755,972 | 2.15% |
| 2026-03-17 | 83.11 | 84.20 | 78.57 | 78.92 | 78.80 | qfq | 4,000,316 | 321,681,669 | -4.85% |
| 2026-03-16 | 84.00 | 84.71 | 80.00 | 82.94 | 82.81 | qfq | 3,359,457 | 275,838,088 | -1.54% |
| 2026-03-13 | 88.00 | 88.00 | 84.00 | 84.24 | 84.11 | qfq | 3,588,400 | 306,675,802 | -4.13% |
| 2026-03-12 | 92.03 | 92.07 | 86.66 | 87.87 | 87.73 | qfq | 5,842,721 | 519,382,392 | -5.52% |
| 2026-03-11 | 96.53 | 97.70 | 92.36 | 93.00 | 92.85 | qfq | 4,686,040 | 442,413,959 | -3.53% |
| 2026-03-10 | 89.97 | 96.88 | 89.00 | 96.40 | 96.25 | qfq | 6,255,680 | 591,015,055 | 9.26% |
| 2026-03-09 | 88.00 | 89.28 | 82.36 | 88.23 | 88.09 | qfq | 5,413,717 | 461,285,047 | -1.97% |
| 2026-03-06 | 90.34 | 93.88 | 89.80 | 90.00 | 89.86 | qfq | 4,443,969 | 406,442,266 | -2.50% |
| 2026-03-05 | 89.00 | 94.55 | 87.00 | 92.31 | 92.16 | qfq | 6,162,300 | 560,207,405 | 5.34% |
| 2026-03-04 | 89.41 | 93.97 | 86.51 | 87.63 | 87.49 | qfq | 5,649,939 | 505,002,340 | -3.74% |
| 2026-03-03 | 96.49 | 97.91 | 90.70 | 91.03 | 90.89 | qfq | 6,832,789 | 641,453,421 | -6.62% |
| 2026-03-02 | 88.89 | 99.50 | 88.00 | 97.48 | 97.33 | qfq | 10,107,939 | 948,598,244 | 8.61% |
| 2026-02-27 | 89.56 | 92.90 | 89.00 | 89.75 | 89.61 | qfq | 5,126,715 | 463,507,169 | -1.44% |
| 2026-02-26 | 87.91 | 92.00 | 86.13 | 91.06 | 90.92 | qfq | 6,312,816 | 561,824,441 | 1.72% |
| 2026-02-25 | 86.11 | 90.66 | 83.44 | 89.52 | 89.38 | qfq | 8,657,105 | 761,030,112 | 3.73% |
| 2026-02-24 | 87.00 | 88.00 | 84.36 | 86.30 | 86.16 | qfq | 4,912,330 | 424,409,362 | 0.97% |
| 2026-02-13 | 89.06 | 90.00 | 85.20 | 85.47 | 85.34 | qfq | 6,030,900 | 526,070,495 | -5.25% |
| 2026-02-12 | 78.56 | 94.00 | 78.50 | 90.21 | 90.07 | qfq | 12,657,149 | 1,116,618,804 | 14.90% |
| 2026-02-11 | 77.17 | 80.44 | 76.11 | 78.51 | 78.39 | qfq | 4,407,300 | 347,043,233 | 1.78% |
| 2026-02-10 | 75.50 | 78.30 | 74.56 | 77.14 | 77.02 | qfq | 3,187,550 | 245,060,516 | 1.19% |
| 2026-02-09 | 75.00 | 77.28 | 74.20 | 76.23 | 76.11 | qfq | 3,537,140 | 268,689,891 | 3.15% |
| 2026-02-06 | 75.00 | 76.57 | 73.82 | 73.90 | 73.78 | qfq | 3,769,945 | 282,993,175 | -3.74% |
| 2026-02-05 | 75.20 | 80.77 | 74.90 | 76.77 | 76.65 | qfq | 4,562,025 | 355,582,011 | 0.63% |
| 2026-02-04 | 79.72 | 79.98 | 74.88 | 76.29 | 76.17 | qfq | 6,134,453 | 468,449,519 | -4.04% |
| 2026-02-03 | 77.80 | 80.45 | 76.44 | 79.50 | 79.37 | qfq | 5,632,348 | 442,894,223 | 4.23% |
| 2026-02-02 | 79.00 | 81.00 | 76.11 | 76.27 | 76.15 | qfq | 6,022,634 | 469,780,100 | -5.15% |
| 2026-01-30 | 73.58 | 82.39 | 71.35 | 80.41 | 80.28 | qfq | 10,265,045 | 797,214,623 | 4.61% |
| 2026-01-29 | 75.80 | 79.63 | 74.24 | 76.87 | 76.75 | qfq | 8,032,924 | 619,513,725 | 1.20% |
| 2026-01-28 | 71.36 | 76.98 | 70.71 | 75.96 | 75.84 | qfq | 6,831,745 | 505,967,128 | 5.40% |
| 2026-01-27 | 70.80 | 72.24 | 69.15 | 72.07 | 71.96 | qfq | 3,269,550 | 231,679,764 | 1.69% |
| 2026-01-26 | 72.55 | 72.70 | 70.15 | 70.87 | 70.76 | qfq | 4,045,201 | 287,736,729 | -2.28% |
| 2026-01-23 | 74.85 | 75.00 | 71.60 | 72.52 | 72.41 | qfq | 5,062,380 | 367,482,993 | -2.92% |
| 2026-01-22 | 72.40 | 74.95 | 72.20 | 74.70 | 74.58 | qfq | 5,017,820 | 369,317,179 | 2.15% |
| 2026-01-21 | 70.51 | 74.81 | 69.11 | 73.13 | 73.01 | qfq | 5,329,971 | 386,906,680 | 2.54% |
| 2026-01-20 | 76.18 | 76.18 | 70.33 | 71.32 | 71.21 | qfq | 6,938,687 | 501,541,687 | -4.01% |
| 2026-01-19 | 70.19 | 76.17 | 69.00 | 74.30 | 74.18 | qfq | 10,423,463 | 764,129,051 | 6.34% |
| 2026-01-16 | 67.10 | 70.31 | 66.88 | 69.87 | 69.76 | qfq | 8,284,664 | 571,085,986 | 4.16% |
| 2026-01-15 | 66.21 | 68.34 | 65.73 | 67.08 | 66.97 | qfq | 5,275,500 | 353,242,629 | 0.78% |
| 2026-01-14 | 66.57 | 68.17 | 65.20 | 66.56 | 66.45 | qfq | 5,841,937 | 390,216,818 | -0.66% |
| 2026-01-13 | 65.62 | 68.00 | 65.05 | 67.00 | 66.89 | qfq | 4,863,267 | 325,556,050 | 1.36% |
| 2026-01-12 | 65.61 | 68.30 | 63.19 | 66.10 | 66.00 | qfq | 5,950,130 | 388,529,980 | 0.15% |
| 2026-01-09 | 64.87 | 66.99 | 64.64 | 66.00 | 65.90 | qfq | 3,348,350 | 221,719,122 | 1.40% |
| 2026-01-08 | 66.00 | 66.88 | 64.52 | 65.09 | 64.99 | qfq | 4,304,090 | 282,016,918 | -3.07% |
| 2026-01-07 | 65.99 | 68.13 | 65.40 | 67.15 | 67.04 | qfq | 5,307,740 | 354,928,035 | 2.68% |
| 2026-01-06 | 65.50 | 66.46 | 64.23 | 65.40 | 65.30 | qfq | 3,131,210 | 203,727,172 | 0.25% |
| 2026-01-05 | 65.55 | 65.99 | 64.65 | 65.24 | 65.14 | qfq | 2,566,220 | 167,575,994 | -0.52% |
| 2025-12-31 | 66.15 | 66.60 | 65.08 | 65.58 | 65.48 | qfq | 1,482,100 | 97,447,501 | -0.20% |
| 2025-12-30 | 66.00 | 67.02 | 65.68 | 65.71 | 65.61 | qfq | 2,124,106 | 140,626,627 | -1.79% |
| 2025-12-29 | 66.97 | 67.65 | 66.21 | 66.91 | 66.80 | qfq | 2,315,246 | 155,017,667 | -0.09% |
| 2025-12-26 | 67.86 | 68.14 | 66.21 | 66.97 | 66.86 | qfq | 2,665,300 | 179,140,681 | -1.72% |
| 2025-12-25 | 65.98 | 68.96 | 65.30 | 68.14 | 68.03 | qfq | 3,807,420 | 256,939,375 | 2.31% |
| 2025-12-24 | 65.60 | 68.06 | 65.02 | 66.60 | 66.49 | qfq | 3,700,927 | 245,781,307 | 1.91% |
| 2025-12-23 | 65.96 | 66.30 | 64.89 | 65.35 | 65.25 | qfq | 2,905,370 | 190,543,714 | -0.80% |
| 2025-12-22 | 63.40 | 66.00 | 62.72 | 65.88 | 65.78 | qfq | 4,232,357 | 276,494,002 | 3.86% |
| 2025-12-19 | 61.94 | 64.25 | 61.71 | 63.43 | 63.33 | qfq | 4,108,790 | 260,270,493 | 4.50% |
| 2025-12-18 | 60.02 | 63.13 | 59.93 | 60.70 | 60.60 | qfq | 2,898,550 | 179,541,346 | 0.17% |
| 2025-12-17 | 59.70 | 60.86 | 59.60 | 60.60 | 60.50 | qfq | 2,195,783 | 132,204,254 | 1.71% |
| 2025-12-16 | 61.50 | 61.95 | 59.20 | 59.58 | 59.49 | qfq | 1,939,600 | 116,204,866 | -3.70% |
| 2025-12-15 | 63.41 | 63.41 | 61.62 | 61.87 | 61.77 | qfq | 1,776,920 | 110,327,412 | -2.41% |
| 2025-12-12 | 63.41 | 64.19 | 62.11 | 63.40 | 63.30 | qfq | 1,873,300 | 118,495,585 | 0.60% |
| 2025-12-11 | 64.51 | 64.97 | 62.91 | 63.02 | 62.92 | qfq | 2,516,600 | 159,873,272 | -2.29% |
| 2025-12-10 | 63.01 | 65.05 | 62.51 | 64.50 | 64.40 | qfq | 3,886,070 | 248,621,541 | 2.41% |
| 2025-12-09 | 62.10 | 64.19 | 61.97 | 62.98 | 62.88 | qfq | 3,726,140 | 235,301,668 | 0.85% |
| 2025-12-08 | 60.41 | 63.08 | 60.23 | 62.45 | 62.35 | qfq | 3,786,470 | 235,013,520 | 3.43% |
| 2025-12-05 | 59.94 | 61.18 | 58.80 | 60.38 | 60.28 | qfq | 2,895,632 | 174,314,361 | 1.55% |
| 2025-12-04 | 60.57 | 61.05 | 59.15 | 59.46 | 59.37 | qfq | 2,090,142 | 124,657,002 | -1.72% |
| 2025-12-03 | 61.37 | 62.57 | 59.97 | 60.50 | 60.40 | qfq | 2,373,800 | 144,121,497 | -1.40% |
| 2025-12-02 | 61.00 | 62.22 | 60.11 | 61.36 | 61.26 | qfq | 2,811,400 | 172,528,486 | 0.10% |
| 2025-12-01 | 61.55 | 62.46 | 60.88 | 61.30 | 61.20 | qfq | 3,112,650 | 191,337,331 | -0.66% |
| 2025-11-28 | 61.61 | 62.26 | 60.31 | 61.71 | 61.61 | qfq | 2,768,224 | 169,769,728 | 0.16% |
| 2025-11-27 | 62.38 | 62.97 | 61.60 | 61.61 | 61.51 | qfq | 4,248,280 | 263,956,829 | -1.83% |
| 2025-11-26 | 64.35 | 64.92 | 62.55 | 62.76 | 62.66 | qfq | 7,670,760 | 487,336,136 | -2.91% |
| 2025-11-25 | 59.34 | 67.66 | 59.34 | 64.64 | 64.54 | qfq | 13,176,302 | 834,109,842 | 10.82% |
| 2025-11-24 | 52.61 | 60.80 | 52.61 | 58.33 | 58.24 | qfq | 8,152,856 | 465,383,197 | 10.91% |
| 2025-11-21 | 54.12 | 54.33 | 52.21 | 52.59 | 52.51 | qfq | 2,455,400 | 130,552,713 | -4.28% |
| 2025-11-20 | 55.01 | 56.15 | 54.73 | 54.94 | 54.85 | qfq | 1,504,100 | 83,298,280 | -0.43% |
| 2025-11-19 | 55.10 | 55.99 | 54.39 | 55.18 | 55.09 | qfq | 1,926,420 | 106,011,556 | -0.59% |
| 2025-11-18 | 55.69 | 55.97 | 54.88 | 55.51 | 55.42 | qfq | 1,533,050 | 84,772,801 | -0.86% |
| 2025-11-17 | 55.32 | 57.20 | 55.24 | 55.99 | 55.90 | qfq | 1,863,376 | 104,886,808 | 1.41% |
| 2025-11-14 | 55.85 | 56.66 | 55.18 | 55.21 | 55.12 | qfq | 1,930,750 | 107,631,735 | -2.58% |
| 2025-11-13 | 56.20 | 57.22 | 55.76 | 56.67 | 56.58 | qfq | 2,302,490 | 130,410,216 | 1.09% |
| 2025-11-12 | 57.50 | 57.54 | 55.10 | 56.06 | 55.97 | qfq | 3,116,620 | 174,555,374 | -2.64% |
| 2025-11-11 | 57.99 | 59.49 | 57.28 | 57.58 | 57.49 | qfq | 3,030,447 | 175,534,471 | -0.71% |
| 2025-11-10 | 61.70 | 61.80 | 57.76 | 57.99 | 57.90 | qfq | 5,164,037 | 304,117,172 | -6.01% |
| 2025-11-07 | 58.58 | 63.08 | 58.37 | 61.70 | 61.60 | qfq | 8,132,247 | 498,468,601 | 5.72% |
| 2025-11-06 | 58.76 | 58.76 | 57.60 | 58.36 | 58.27 | qfq | 1,996,600 | 116,334,965 | 0.36% |
| 2025-11-05 | 56.61 | 58.48 | 56.50 | 58.15 | 58.06 | qfq | 2,430,150 | 140,831,929 | 1.18% |
| 2025-11-04 | 57.75 | 59.49 | 56.80 | 57.47 | 57.38 | qfq | 3,070,910 | 178,206,796 | -0.14% |
| 2025-11-03 | 59.00 | 59.00 | 56.01 | 57.55 | 57.46 | qfq | 3,662,740 | 208,699,150 | -2.87% |
| 2025-10-31 | 59.38 | 59.91 | 58.02 | 59.25 | 59.16 | qfq | 3,246,925 | 191,487,159 | -1.66% |
| 2025-10-30 | 59.71 | 62.80 | 59.71 | 60.25 | 60.15 | qfq | 5,834,109 | 356,087,820 | 0.57% |
| 2025-10-29 | 58.32 | 59.95 | 57.86 | 59.91 | 59.82 | qfq | 3,517,904 | 207,486,920 | 2.45% |
| 2025-10-28 | 60.48 | 60.58 | 57.45 | 58.48 | 58.39 | qfq | 4,956,503 | 291,692,082 | -3.58% |
| 2025-10-27 | 61.61 | 63.29 | 60.13 | 60.65 | 60.55 | qfq | 4,407,200 | 270,621,511 | -1.38% |
| 2025-10-24 | 59.33 | 61.50 | 59.01 | 61.50 | 61.40 | qfq | 3,329,817 | 201,210,106 | 4.31% |
| 2025-10-23 | 59.80 | 60.38 | 58.20 | 58.96 | 58.87 | qfq | 2,659,717 | 156,827,215 | -2.37% |
| 2025-10-22 | 60.02 | 61.48 | 59.05 | 60.39 | 60.29 | qfq | 2,637,120 | 158,949,837 | -0.38% |
| 2025-10-21 | 59.49 | 60.83 | 58.88 | 60.62 | 60.52 | qfq | 2,569,867 | 154,371,246 | 2.05% |
| 2025-10-20 | 60.94 | 61.89 | 58.96 | 59.40 | 59.31 | qfq | 4,758,210 | 286,495,835 | -2.51% |
| 2025-10-17 | 65.10 | 66.33 | 60.90 | 60.93 | 60.83 | qfq | 4,979,330 | 314,028,378 | -6.29% |
| 2025-10-16 | 65.31 | 65.69 | 63.94 | 65.02 | 64.92 | qfq | 3,193,979 | 207,512,186 | -1.35% |
| 2025-10-15 | 66.50 | 66.84 | 63.71 | 65.91 | 65.81 | qfq | 6,050,759 | 395,373,421 | -1.92% |
| 2025-10-14 | 70.00 | 70.87 | 66.07 | 67.20 | 67.09 | qfq | 11,489,530 | 787,838,078 | -6.80% |
| 2025-10-13 | 64.58 | 74.00 | 64.21 | 72.10 | 71.99 | qfq | 16,365,287 | 1,125,941,673 | 9.24% |
| 2025-10-10 | 68.15 | 69.40 | 65.70 | 66.00 | 65.90 | qfq | 7,802,550 | 524,744,926 | -1.95% |
| 2025-10-09 | 66.66 | 68.60 | 65.49 | 67.31 | 67.20 | qfq | 7,338,790 | 492,756,565 | 3.71% |
| 2025-09-30 | 65.00 | 68.39 | 64.80 | 64.90 | 64.80 | qfq | 6,904,660 | 459,772,490 | 0.71% |
| 2025-09-29 | 63.03 | 65.49 | 62.48 | 64.44 | 64.34 | qfq | 4,248,670 | 273,667,751 | 2.29% |
| 2025-09-26 | 64.80 | 65.36 | 62.85 | 63.00 | 62.90 | qfq | 3,862,370 | 246,641,833 | -2.78% |
| 2025-09-25 | 62.55 | 66.71 | 62.55 | 64.80 | 64.70 | qfq | 6,983,320 | 457,295,990 | 3.68% |
| 2025-09-24 | 61.87 | 63.10 | 61.50 | 62.50 | 62.40 | qfq | 3,043,960 | 189,912,274 | 0.64% |
| 2025-09-23 | 63.93 | 64.87 | 60.20 | 62.10 | 62.00 | qfq | 4,777,470 | 295,011,401 | -3.30% |
| 2025-09-22 | 63.80 | 66.30 | 63.60 | 64.22 | 64.12 | qfq | 3,334,079 | 216,101,127 | 0.72% |
| 2025-09-19 | 65.80 | 66.38 | 63.36 | 63.76 | 63.66 | qfq | 4,545,179 | 293,575,343 | -3.10% |
| 2025-09-18 | 64.80 | 69.66 | 63.60 | 65.80 | 65.70 | qfq | 9,722,990 | 649,073,340 | 1.56% |
| 2025-09-17 | 62.03 | 65.19 | 61.81 | 64.79 | 64.69 | qfq | 5,436,290 | 347,975,522 | 3.38% |
| 2025-09-16 | 62.06 | 63.15 | 60.88 | 62.67 | 62.57 | qfq | 4,196,890 | 260,722,518 | 1.05% |
| 2025-09-15 | 63.50 | 63.60 | 61.86 | 62.02 | 61.92 | qfq | 3,830,890 | 239,159,348 | -2.22% |
| 2025-09-12 | 63.69 | 64.00 | 62.50 | 63.43 | 63.33 | qfq | 5,276,220 | 333,755,702 | -1.40% |
| 2025-09-11 | 63.00 | 65.50 | 62.16 | 64.33 | 64.23 | qfq | 6,071,230 | 388,677,983 | 2.57% |
| 2025-09-10 | 60.30 | 63.68 | 59.22 | 62.72 | 62.62 | qfq | 6,334,740 | 392,456,527 | 4.19% |
| 2025-09-09 | 61.25 | 62.09 | 59.65 | 60.20 | 60.10 | qfq | 3,786,020 | 229,689,099 | -2.57% |
| 2025-09-08 | 61.21 | 62.03 | 60.36 | 61.79 | 61.69 | qfq | 3,957,780 | 242,998,352 | 0.44% |
| 2025-09-05 | 57.23 | 61.88 | 57.02 | 61.52 | 61.42 | qfq | 6,711,500 | 400,757,757 | 7.50% |
| 2025-09-04 | 60.00 | 61.39 | 55.99 | 57.23 | 57.14 | qfq | 6,035,010 | 355,535,444 | -4.55% |
| 2025-09-03 | 62.97 | 64.00 | 59.73 | 59.96 | 59.87 | qfq | 5,939,692 | 363,424,693 | -4.52% |
| 2025-09-02 | 66.50 | 67.00 | 61.10 | 62.80 | 62.70 | qfq | 10,357,432 | 654,079,950 | -6.45% |
| 2025-09-01 | 66.91 | 69.89 | 65.40 | 67.13 | 67.02 | qfq | 10,192,259 | 688,374,530 | 2.47% |
| 2025-08-29 | 67.00 | 68.38 | 65.10 | 65.51 | 65.41 | qfq | 10,378,790 | 689,868,596 | -3.01% |
| 2025-08-28 | 64.84 | 68.76 | 64.61 | 67.54 | 67.43 | qfq | 13,221,930 | 884,336,202 | 2.02% |
| 2025-08-27 | 64.00 | 69.92 | 63.00 | 66.20 | 66.10 | qfq | 15,636,029 | 1,044,591,212 | 4.95% |
| 2025-08-26 | 65.65 | 65.80 | 62.60 | 63.08 | 62.98 | qfq | 8,960,877 | 571,636,710 | -4.34% |
| 2025-08-25 | 61.00 | 66.35 | 61.00 | 65.94 | 65.84 | qfq | 11,895,370 | 771,300,682 | 8.38% |
| 2025-08-22 | 60.26 | 62.30 | 60.26 | 60.84 | 60.74 | qfq | 5,365,500 | 328,867,209 | 1.23% |
| 2025-08-21 | 63.50 | 64.70 | 59.76 | 60.10 | 60.01 | qfq | 9,138,490 | 562,376,160 | -6.12% |
| 2025-08-20 | 63.34 | 65.57 | 62.67 | 64.02 | 63.92 | qfq | 8,127,480 | 519,499,681 | -0.99% |
| 2025-08-19 | 65.80 | 67.28 | 63.68 | 64.66 | 64.56 | qfq | 11,304,830 | 734,312,980 | -2.40% |
| 2025-08-18 | 60.50 | 66.29 | 59.54 | 66.25 | 66.15 | qfq | 15,242,570 | 971,790,297 | 10.31% |
| 2025-08-15 | 57.21 | 60.29 | 57.15 | 60.06 | 59.97 | qfq | 9,154,050 | 541,318,492 | 4.09% |
| 2025-08-14 | 59.82 | 60.10 | 57.70 | 57.70 | 57.61 | qfq | 8,945,230 | 521,646,805 | -3.79% |
| 2025-08-13 | 57.18 | 60.68 | 57.18 | 59.97 | 59.88 | qfq | 10,034,202 | 599,997,987 | 3.70% |
| 2025-08-12 | 59.40 | 59.91 | 57.18 | 57.83 | 57.74 | qfq | 7,055,328 | 410,773,853 | -3.47% |
| 2025-08-11 | 57.61 | 60.49 | 57.46 | 59.91 | 59.82 | qfq | 8,496,588 | 504,808,357 | 2.76% |
| 2025-08-08 | 58.09 | 59.71 | 57.66 | 58.30 | 58.21 | qfq | 11,967,958 | 701,974,251 | -3.48% |
| 2025-08-07 | 59.55 | 63.08 | 57.85 | 60.40 | 60.30 | qfq | 19,559,510 | 1,176,045,016 | 7.72% |
| 2025-08-06 | 56.63 | 57.55 | 55.12 | 56.07 | 55.98 | qfq | 8,922,705 | 501,609,497 | -1.70% |
| 2025-08-05 | 57.32 | 57.60 | 55.51 | 57.04 | 56.95 | qfq | 8,433,090 | 476,973,645 | 3.17% |
| 2025-08-04 | 55.01 | 55.86 | 53.11 | 55.29 | 55.20 | qfq | 7,575,645 | 414,720,867 | -2.02% |
| 2025-08-01 | 57.80 | 57.80 | 56.15 | 56.43 | 56.34 | qfq | 7,019,100 | 398,706,270 | -2.42% |
| 2025-07-31 | 56.17 | 60.19 | 56.17 | 57.83 | 57.74 | qfq | 11,169,596 | 654,591,847 | 0.92% |
| 2025-07-30 | 58.66 | 60.58 | 56.66 | 57.30 | 57.21 | qfq | 10,651,190 | 620,305,149 | -2.30% |
| 2025-07-29 | 58.63 | 62.24 | 58.01 | 58.65 | 58.56 | qfq | 13,659,320 | 816,341,875 | -1.91% |
| 2025-07-28 | 57.82 | 61.16 | 56.59 | 59.79 | 59.70 | qfq | 16,138,130 | 952,308,637 | 4.97% |
| 2025-07-25 | 59.02 | 59.20 | 56.66 | 56.96 | 56.87 | qfq | 17,576,376 | 1,014,092,094 | -6.62% |
| 2025-07-24 | 53.01 | 63.58 | 53.01 | 61.00 | 60.90 | qfq | 23,449,667 | 1,422,730,587 | 15.14% |
| 2025-07-23 | 48.90 | 53.98 | 47.51 | 52.98 | 52.90 | qfq | 16,752,619 | 857,973,573 | 6.60% |
| 2025-07-22 | 47.50 | 50.45 | 47.35 | 49.70 | 49.62 | qfq | 11,595,610 | 572,392,046 | 4.08% |
| 2025-07-21 | 47.12 | 48.90 | 46.05 | 47.75 | 47.67 | qfq | 9,193,670 | 435,996,443 | 1.19% |
| 2025-07-18 | 47.61 | 50.00 | 46.86 | 47.19 | 47.12 | qfq | 12,048,050 | 583,838,943 | -1.07% |
| 2025-07-17 | 46.26 | 49.00 | 45.32 | 47.70 | 47.62 | qfq | 12,016,180 | 570,842,215 | 3.14% |
| 2025-07-16 | 44.08 | 47.35 | 43.67 | 46.25 | 46.18 | qfq | 12,241,301 | 556,539,503 | 5.64% |
| 2025-07-15 | 44.31 | 46.00 | 43.64 | 43.78 | 43.71 | qfq | 8,885,720 | 397,196,374 | -1.20% |
| 2025-07-14 | 45.61 | 46.95 | 43.91 | 44.31 | 44.24 | qfq | 11,996,982 | 538,646,357 | -5.08% |
| 2025-07-11 | 47.18 | 49.72 | 46.03 | 46.68 | 46.61 | qfq | 18,435,152 | 878,066,813 | 1.92% |
| 2025-07-10 | 48.05 | 48.56 | 44.22 | 45.80 | 45.73 | qfq | 15,830,882 | 731,421,288 | -1.51% |
| 2025-07-09 | 45.90 | 46.50 | 44.88 | 46.50 | 46.43 | qfq | 11,266,060 | 515,069,370 | 0.09% |
| 2025-07-08 | 40.10 | 48.00 | 40.01 | 46.46 | 46.39 | qfq | 19,356,010 | 854,527,656 | 15.11% |
| 2025-07-07 | 39.70 | 40.98 | 39.22 | 40.36 | 40.30 | qfq | 3,964,280 | 158,579,023 | 1.08% |
| 2025-07-04 | 40.75 | 40.88 | 39.70 | 39.93 | 39.87 | qfq | 4,145,180 | 166,131,733 | -2.94% |
| 2025-07-03 | 39.79 | 41.48 | 39.55 | 41.14 | 41.08 | qfq | 5,469,230 | 222,160,957 | 3.06% |
| 2025-07-02 | 40.98 | 41.40 | 39.70 | 39.92 | 39.86 | qfq | 5,162,830 | 209,430,774 | -3.43% |
| 2025-07-01 | 41.20 | 41.67 | 39.91 | 41.34 | 41.27 | qfq | 7,230,200 | 293,603,909 | -0.70% |
| 2025-06-30 | 40.39 | 42.37 | 40.00 | 41.63 | 41.56 | qfq | 8,410,928 | 346,530,124 | 2.79% |
| 2025-06-27 | 40.60 | 41.19 | 40.00 | 40.50 | 40.44 | qfq | 6,935,800 | 281,910,125 | 1.00% |
| 2025-06-26 | 40.51 | 42.28 | 39.81 | 40.10 | 40.04 | qfq | 8,047,658 | 327,223,157 | -2.95% |
| 2025-06-25 | 39.50 | 41.96 | 39.50 | 41.32 | 41.25 | qfq | 10,390,160 | 424,742,905 | 4.13% |
| 2025-06-24 | 39.75 | 40.25 | 39.10 | 39.68 | 39.62 | qfq | 6,472,320 | 256,625,363 | 0.48% |
| 2025-06-23 | 39.18 | 39.86 | 38.54 | 39.49 | 39.43 | qfq | 4,815,700 | 189,745,222 | 0.23% |
| 2025-06-20 | 39.85 | 40.34 | 39.11 | 39.40 | 39.34 | qfq | 5,579,790 | 220,598,992 | -0.43% |
| 2025-06-19 | 40.17 | 40.90 | 39.22 | 39.57 | 39.51 | qfq | 7,180,763 | 287,397,231 | -2.08% |
| 2025-06-18 | 41.50 | 41.99 | 40.10 | 40.41 | 40.15 | qfq | 11,012,620 | 448,180,469 | -3.79% |
| 2025-06-17 | 43.21 | 44.95 | 41.85 | 42.00 | 41.73 | qfq | 13,517,381 | 579,200,355 | -4.63% |
| 2025-06-16 | 42.06 | 44.78 | 42.01 | 44.04 | 43.76 | qfq | 14,294,881 | 621,176,249 | -0.36% |
| 2025-06-13 | 41.06 | 48.00 | 40.88 | 44.20 | 43.92 | qfq | 19,633,820 | 876,998,802 | 5.14% |
| 2025-06-12 | 41.25 | 43.76 | 40.52 | 42.04 | 41.77 | qfq | 14,631,566 | 608,143,630 | -1.15% |
| 2025-06-11 | 38.91 | 45.97 | 38.40 | 42.53 | 42.26 | qfq | 19,955,087 | 837,714,453 | 6.91% |
| 2025-06-10 | 38.25 | 41.67 | 37.51 | 39.78 | 39.53 | qfq | 14,035,136 | 551,492,570 | 3.59% |
| 2025-06-09 | 37.28 | 39.91 | 36.57 | 38.40 | 38.16 | qfq | 11,122,822 | 427,711,442 | 3.00% |
| 2025-06-06 | 38.12 | 38.98 | 36.98 | 37.28 | 37.04 | qfq | 8,039,826 | 301,954,781 | -1.97% |
| 2025-06-05 | 34.58 | 39.55 | 34.15 | 38.03 | 37.79 | qfq | 13,730,204 | 516,455,411 | 11.20% |
| 2025-06-04 | 33.28 | 34.55 | 33.20 | 34.20 | 33.98 | qfq | 4,001,400 | 135,950,271 | 2.49% |
| 2025-06-03 | 33.39 | 33.85 | 33.11 | 33.37 | 33.16 | qfq | 1,830,210 | 61,142,217 | 0.51% |
| 2025-05-30 | 33.88 | 33.97 | 32.75 | 33.20 | 32.99 | qfq | 2,338,100 | 77,417,044 | -2.41% |
| 2025-05-29 | 32.64 | 34.28 | 32.54 | 34.02 | 33.80 | qfq | 3,707,027 | 124,009,674 | 4.87% |
| 2025-05-28 | 32.72 | 32.90 | 32.30 | 32.44 | 32.23 | qfq | 1,406,400 | 45,757,695 | -0.98% |
| 2025-05-27 | 33.17 | 33.58 | 32.60 | 32.76 | 32.55 | qfq | 1,757,700 | 57,950,971 | -0.24% |
| 2025-05-26 | 32.66 | 33.29 | 32.33 | 32.84 | 32.63 | qfq | 2,059,400 | 67,596,306 | 1.05% |
| 2025-05-23 | 32.90 | 33.42 | 32.27 | 32.50 | 32.29 | qfq | 2,654,677 | 87,255,347 | -1.46% |
| 2025-05-22 | 33.90 | 34.38 | 32.83 | 32.98 | 32.77 | qfq | 3,487,727 | 116,718,649 | -3.37% |
| 2025-05-21 | 34.88 | 35.08 | 34.01 | 34.13 | 33.91 | qfq | 2,272,600 | 77,855,909 | -2.82% |
| 2025-05-20 | 34.55 | 35.47 | 34.33 | 35.12 | 34.90 | qfq | 3,009,210 | 105,225,692 | 2.09% |
| 2025-05-19 | 35.53 | 35.61 | 34.28 | 34.40 | 34.18 | qfq | 3,308,840 | 114,594,042 | -4.10% |
| 2025-05-16 | 35.67 | 37.15 | 35.50 | 35.87 | 35.64 | qfq | 2,895,900 | 105,485,008 | -0.47% |
| 2025-05-15 | 36.12 | 37.20 | 35.93 | 36.04 | 35.81 | qfq | 3,955,640 | 144,483,574 | -0.93% |
| 2025-05-14 | 35.74 | 36.88 | 35.62 | 36.38 | 36.15 | qfq | 3,502,800 | 127,271,371 | 1.88% |
| 2025-05-13 | 36.64 | 36.90 | 35.64 | 35.71 | 35.48 | qfq | 1,763,600 | 63,469,535 | -1.08% |
| 2025-05-12 | 35.61 | 36.51 | 35.61 | 36.10 | 35.87 | qfq | 2,155,354 | 77,926,642 | 1.49% |
| 2025-05-09 | 36.47 | 36.50 | 35.50 | 35.57 | 35.34 | qfq | 2,090,350 | 74,837,080 | -2.47% |
| 2025-05-08 | 35.54 | 36.48 | 35.54 | 36.47 | 36.24 | qfq | 2,567,990 | 92,866,282 | 1.67% |
| 2025-05-07 | 36.64 | 37.04 | 35.56 | 35.87 | 35.64 | qfq | 3,808,024 | 137,985,479 | -2.13% |
| 2025-05-06 | 34.33 | 37.36 | 34.33 | 36.65 | 36.42 | qfq | 5,280,588 | 192,254,029 | 8.24% |
| 2025-04-30 | 33.67 | 34.17 | 33.55 | 33.86 | 33.64 | qfq | 1,661,584 | 56,290,495 | 0.56% |
| 2025-04-29 | 32.95 | 34.28 | 32.64 | 33.67 | 33.46 | qfq | 2,118,690 | 71,112,361 | 1.23% |
| 2025-04-28 | 34.25 | 34.63 | 33.18 | 33.26 | 33.05 | qfq | 2,950,000 | 99,734,521 | -4.34% |
| 2025-04-25 | 34.80 | 35.19 | 34.18 | 34.77 | 34.55 | qfq | 2,635,770 | 91,148,364 | -0.77% |
| 2025-04-24 | 35.30 | 35.38 | 34.09 | 35.04 | 34.82 | qfq | 3,632,670 | 126,375,526 | 0.06% |
| 2025-04-23 | 32.71 | 35.48 | 32.71 | 35.02 | 34.80 | qfq | 5,737,060 | 197,347,421 | 7.79% |
| 2025-04-22 | 33.11 | 33.13 | 32.30 | 32.49 | 32.28 | qfq | 1,994,620 | 65,000,830 | -1.87% |
| 2025-04-21 | 32.76 | 33.25 | 32.58 | 33.11 | 32.90 | qfq | 1,817,740 | 59,930,372 | 1.01% |
| 2025-04-18 | 33.38 | 33.38 | 32.32 | 32.78 | 32.57 | qfq | 2,111,900 | 69,226,426 | -1.80% |
| 2025-04-17 | 33.10 | 33.88 | 33.10 | 33.38 | 33.17 | qfq | 1,919,660 | 64,310,056 | 0.06% |
| 2025-04-16 | 34.49 | 34.50 | 32.81 | 33.36 | 33.15 | qfq | 2,790,820 | 93,685,293 | -3.00% |
| 2025-04-15 | 34.12 | 35.30 | 34.06 | 34.39 | 34.17 | qfq | 2,636,340 | 90,994,138 | 0.41% |
| 2025-04-14 | 33.94 | 35.19 | 33.94 | 34.25 | 34.03 | qfq | 3,105,300 | 107,313,861 | 1.48% |
| 2025-04-11 | 33.47 | 34.19 | 33.47 | 33.75 | 33.53 | qfq | 3,224,100 | 109,093,380 | -0.62% |
| 2025-04-10 | 33.30 | 35.33 | 33.30 | 33.96 | 33.74 | qfq | 5,110,720 | 175,439,980 | 1.98% |
| 2025-04-09 | 32.07 | 34.15 | 30.50 | 33.30 | 33.09 | qfq | 6,849,940 | 223,013,742 | -0.09% |
| 2025-04-08 | 31.18 | 34.46 | 31.01 | 33.33 | 33.12 | qfq | 8,286,120 | 269,742,950 | 7.93% |
| 2025-04-07 | 35.55 | 36.50 | 30.14 | 30.88 | 30.68 | qfq | 5,650,340 | 187,170,096 | -18.02% |
| 2025-04-03 | 37.31 | 38.18 | 37.12 | 37.67 | 37.43 | qfq | 2,548,910 | 96,017,473 | -0.24% |
| 2025-04-02 | 37.39 | 38.44 | 37.20 | 37.76 | 37.52 | qfq | 1,586,600 | 60,138,341 | 0.99% |
| 2025-04-01 | 38.00 | 38.23 | 37.31 | 37.39 | 37.15 | qfq | 1,511,950 | 57,099,751 | -1.27% |
| 2025-03-31 | 38.13 | 38.14 | 36.80 | 37.87 | 37.63 | qfq | 2,211,370 | 82,863,821 | -1.84% |
| 2025-03-28 | 38.68 | 39.32 | 38.00 | 38.58 | 38.33 | qfq | 1,987,260 | 76,583,486 | -0.98% |
| 2025-03-27 | 38.81 | 40.40 | 38.51 | 38.96 | 38.71 | qfq | 2,249,100 | 88,698,930 | -0.59% |
| 2025-03-26 | 38.29 | 39.81 | 38.29 | 39.19 | 38.94 | qfq | 2,786,850 | 109,332,992 | 2.32% |
| 2025-03-25 | 39.05 | 39.49 | 37.95 | 38.30 | 38.06 | qfq | 2,342,130 | 90,360,740 | -2.17% |
| 2025-03-24 | 39.49 | 39.77 | 38.01 | 39.15 | 38.90 | qfq | 2,172,260 | 84,346,813 | -0.74% |
| 2025-03-21 | 40.75 | 41.24 | 39.32 | 39.44 | 39.19 | qfq | 2,451,800 | 98,230,007 | -3.76% |
| 2025-03-20 | 43.24 | 43.28 | 40.97 | 40.98 | 40.72 | qfq | 4,039,710 | 169,850,470 | -3.89% |
| 2025-03-19 | 44.00 | 44.00 | 41.33 | 42.64 | 42.37 | qfq | 6,306,430 | 267,180,489 | -3.09% |
| 2025-03-18 | 43.00 | 44.25 | 42.30 | 44.00 | 43.72 | qfq | 5,326,910 | 231,338,522 | 2.90% |
| 2025-03-17 | 40.38 | 43.00 | 40.02 | 42.76 | 42.49 | qfq | 5,148,175 | 214,387,947 | 5.84% |
| 2025-03-14 | 40.30 | 40.59 | 39.60 | 40.40 | 40.14 | qfq | 1,811,291 | 72,841,530 | 0.90% |
| 2025-03-13 | 40.94 | 41.13 | 39.45 | 40.04 | 39.78 | qfq | 2,751,628 | 110,178,868 | -2.60% |
| 2025-03-12 | 41.42 | 41.80 | 40.92 | 41.11 | 40.85 | qfq | 1,780,250 | 73,669,756 | -0.75% |
| 2025-03-11 | 40.48 | 41.60 | 40.48 | 41.42 | 41.16 | qfq | 1,711,684 | 70,398,514 | 0.56% |
| 2025-03-10 | 41.01 | 41.60 | 40.83 | 41.19 | 40.93 | qfq | 1,684,299 | 69,360,994 | 0.00% |
| 2025-03-07 | 41.58 | 42.38 | 40.88 | 41.19 | 40.93 | qfq | 2,508,780 | 104,574,462 | -1.22% |
| 2025-03-06 | 42.42 | 42.56 | 41.51 | 41.70 | 41.43 | qfq | 3,048,850 | 127,905,654 | -0.83% |
| 2025-03-05 | 41.80 | 42.09 | 40.74 | 42.05 | 41.78 | qfq | 2,936,820 | 121,496,682 | 0.45% |
| 2025-03-04 | 40.93 | 42.76 | 40.36 | 41.86 | 41.59 | qfq | 4,091,050 | 170,535,851 | 2.40% |
| 2025-03-03 | 40.11 | 42.64 | 39.58 | 40.88 | 40.62 | qfq | 4,666,680 | 192,163,733 | 2.00% |
| 2025-02-28 | 41.32 | 42.18 | 39.92 | 40.08 | 39.82 | qfq | 3,728,840 | 151,175,021 | -4.55% |
| 2025-02-27 | 42.33 | 43.21 | 41.00 | 41.99 | 41.72 | qfq | 3,830,260 | 160,664,189 | -0.45% |
| 2025-02-26 | 42.78 | 43.53 | 41.05 | 42.18 | 41.91 | qfq | 6,382,300 | 271,004,012 | -1.61% |
| 2025-02-25 | 43.19 | 44.30 | 42.37 | 42.87 | 42.60 | qfq | 4,746,485 | 204,756,067 | -2.44% |
| 2025-02-24 | 43.40 | 47.11 | 42.55 | 43.94 | 43.66 | qfq | 8,760,674 | 391,673,753 | 1.24% |
| 2025-02-21 | 41.80 | 43.77 | 41.20 | 43.40 | 43.12 | qfq | 5,145,500 | 219,663,205 | 2.97% |
| 2025-02-20 | 42.01 | 42.97 | 41.42 | 42.15 | 41.88 | qfq | 4,338,453 | 183,295,592 | 0.89% |
| 2025-02-19 | 40.01 | 42.40 | 40.01 | 41.78 | 41.51 | qfq | 4,703,890 | 195,276,046 | 3.93% |
| 2025-02-18 | 40.40 | 42.24 | 39.93 | 40.20 | 39.94 | qfq | 4,784,730 | 195,630,208 | -0.86% |
| 2025-02-17 | 39.98 | 40.73 | 39.53 | 40.55 | 40.29 | qfq | 3,111,734 | 125,367,096 | 2.04% |
| 2025-02-14 | 39.84 | 40.96 | 39.51 | 39.74 | 39.49 | qfq | 4,603,240 | 184,735,094 | -1.39% |
| 2025-02-13 | 41.66 | 42.15 | 40.25 | 40.30 | 40.04 | qfq | 4,293,033 | 176,828,328 | -3.86% |
| 2025-02-12 | 41.10 | 43.43 | 41.08 | 41.92 | 41.65 | qfq | 5,147,304 | 217,076,469 | 0.10% |
| 2025-02-11 | 40.62 | 42.65 | 40.30 | 41.88 | 41.61 | qfq | 7,730,220 | 322,919,587 | 3.13% |
| 2025-02-10 | 39.70 | 40.62 | 39.20 | 40.61 | 40.35 | qfq | 4,896,430 | 195,514,792 | 1.75% |
| 2025-02-07 | 40.79 | 40.79 | 39.28 | 39.91 | 39.66 | qfq | 7,286,020 | 292,495,989 | -3.13% |
| 2025-02-06 | 38.29 | 41.37 | 38.29 | 41.20 | 40.94 | qfq | 9,126,360 | 367,233,765 | 5.24% |
| 2025-02-05 | 40.00 | 40.00 | 37.60 | 39.15 | 38.90 | qfq | 9,356,120 | 362,319,288 | -3.07% |
| 2025-01-27 | 39.23 | 40.80 | 38.51 | 40.39 | 40.13 | qfq | 14,214,137 | 565,451,942 | 5.15% |
| 2025-01-24 | 37.11 | 39.30 | 37.01 | 38.41 | 38.17 | qfq | 11,640,512 | 443,193,691 | 0.39% |
| 2025-01-23 | 35.63 | 41.00 | 35.63 | 38.26 | 38.02 | qfq | 18,568,284 | 713,792,175 | 9.31% |
| 2025-01-22 | 33.64 | 35.00 | 33.50 | 35.00 | 34.78 | qfq | 8,224,020 | 283,607,779 | 4.79% |
| 2025-01-21 | 33.39 | 33.48 | 32.40 | 33.40 | 33.19 | qfq | 4,496,196 | 148,118,989 | 0.00% |
| 2025-01-20 | 33.84 | 33.91 | 33.18 | 33.40 | 33.19 | qfq | 4,144,560 | 138,670,407 | -1.42% |
| 2025-01-17 | 33.73 | 34.36 | 33.03 | 33.88 | 33.66 | qfq | 5,863,019 | 196,847,444 | -1.25% |
| 2025-01-16 | 34.56 | 35.75 | 34.01 | 34.31 | 34.09 | qfq | 9,220,440 | 318,991,247 | -2.53% |
| 2025-01-15 | 33.35 | 36.93 | 33.02 | 35.20 | 34.98 | qfq | 13,770,618 | 480,351,409 | 6.06% |
| 2025-01-14 | 31.72 | 33.20 | 31.52 | 33.19 | 32.98 | qfq | 4,703,164 | 153,076,667 | 4.67% |
| 2025-01-13 | 31.45 | 32.43 | 30.81 | 31.71 | 31.51 | qfq | 3,384,980 | 107,562,683 | 0.06% |
| 2025-01-10 | 31.58 | 32.48 | 31.10 | 31.69 | 31.49 | qfq | 3,719,120 | 118,562,039 | -0.47% |
| 2025-01-09 | 31.12 | 32.30 | 30.91 | 31.84 | 31.64 | qfq | 3,099,060 | 98,879,928 | 1.82% |
| 2025-01-08 | 31.57 | 31.67 | 30.00 | 31.27 | 31.07 | qfq | 3,062,200 | 94,454,440 | -0.92% |
| 2025-01-07 | 29.90 | 31.56 | 29.52 | 31.56 | 31.36 | qfq | 3,627,643 | 111,748,263 | 5.38% |
| 2025-01-06 | 28.99 | 30.52 | 28.21 | 29.95 | 29.76 | qfq | 2,975,101 | 88,373,093 | 2.64% |
| 2025-01-03 | 30.50 | 31.47 | 29.04 | 29.18 | 28.99 | qfq | 2,909,874 | 87,922,060 | -3.35% |
| 2025-01-02 | 31.00 | 31.38 | 29.91 | 30.19 | 30.00 | qfq | 1,977,300 | 60,584,637 | -2.36% |
| 2024-12-31 | 32.00 | 32.19 | 30.86 | 30.92 | 30.72 | qfq | 1,808,300 | 56,791,902 | -3.38% |
| 2024-12-30 | 32.21 | 32.66 | 31.64 | 32.00 | 31.80 | qfq | 1,642,902 | 52,580,159 | -1.54% |
| 2024-12-27 | 32.20 | 32.73 | 31.86 | 32.50 | 32.29 | qfq | 1,843,166 | 59,760,950 | 0.90% |
| 2024-12-26 | 31.14 | 32.49 | 31.08 | 32.21 | 32.00 | qfq | 2,496,434 | 79,962,814 | 3.17% |
| 2024-12-25 | 32.10 | 32.35 | 30.97 | 31.22 | 31.02 | qfq | 2,156,108 | 67,898,754 | -2.80% |
| 2024-12-24 | 31.84 | 32.31 | 31.50 | 32.12 | 31.92 | qfq | 1,747,360 | 55,853,090 | 2.23% |
| 2024-12-23 | 32.55 | 32.77 | 31.36 | 31.42 | 31.22 | qfq | 2,074,716 | 66,179,119 | -3.68% |
| 2024-12-20 | 32.50 | 32.98 | 32.23 | 32.62 | 32.41 | qfq | 1,709,670 | 55,921,584 | 0.37% |
| 2024-12-19 | 31.73 | 32.89 | 31.56 | 32.50 | 32.29 | qfq | 1,885,660 | 60,728,190 | 1.47% |
| 2024-12-18 | 31.81 | 32.35 | 31.32 | 32.03 | 31.83 | qfq | 1,886,380 | 60,362,244 | 0.88% |
| 2024-12-17 | 32.78 | 33.18 | 31.72 | 31.75 | 31.55 | qfq | 2,341,450 | 75,785,791 | -3.08% |
| 2024-12-16 | 33.28 | 33.40 | 32.40 | 32.76 | 32.55 | qfq | 2,521,160 | 82,615,761 | -1.59% |
| 2024-12-13 | 33.70 | 34.08 | 33.29 | 33.29 | 33.08 | qfq | 2,839,830 | 95,390,896 | -2.12% |
| 2024-12-12 | 34.00 | 34.43 | 33.68 | 34.01 | 33.79 | qfq | 2,525,094 | 85,822,345 | -0.58% |
| 2024-12-11 | 34.01 | 34.23 | 33.42 | 34.21 | 33.99 | qfq | 3,274,790 | 110,877,012 | -0.09% |
| 2024-12-10 | 35.50 | 35.90 | 33.93 | 34.24 | 34.02 | qfq | 5,419,920 | 188,092,634 | -0.98% |
| 2024-12-09 | 33.70 | 35.17 | 33.70 | 34.58 | 34.36 | qfq | 4,755,900 | 164,128,564 | 1.32% |
| 2024-12-06 | 33.78 | 34.13 | 33.12 | 34.13 | 33.91 | qfq | 4,202,960 | 141,367,302 | -0.06% |
| 2024-12-05 | 34.54 | 34.75 | 33.75 | 34.15 | 33.93 | qfq | 5,707,360 | 194,666,110 | -2.87% |
| 2024-12-04 | 34.59 | 35.54 | 33.50 | 35.16 | 34.94 | qfq | 8,526,210 | 294,248,239 | 2.72% |
| 2024-12-03 | 33.73 | 35.48 | 33.71 | 34.23 | 34.01 | qfq | 7,591,042 | 263,211,490 | 0.68% |
| 2024-12-02 | 33.34 | 34.32 | 33.25 | 34.00 | 33.78 | qfq | 6,151,620 | 207,245,349 | 1.71% |
| 2024-11-29 | 32.85 | 33.67 | 32.20 | 33.43 | 33.22 | qfq | 5,379,620 | 177,866,870 | 1.21% |
| 2024-11-28 | 32.94 | 34.70 | 32.89 | 33.03 | 32.82 | qfq | 7,674,470 | 259,006,807 | -0.63% |
| 2024-11-27 | 30.80 | 33.32 | 29.92 | 33.24 | 33.03 | qfq | 7,864,668 | 249,434,663 | 7.16% |
| 2024-11-26 | 32.00 | 32.59 | 30.81 | 31.02 | 30.82 | qfq | 5,495,190 | 172,929,282 | -3.36% |
| 2024-11-25 | 32.40 | 33.59 | 31.51 | 32.10 | 31.90 | qfq | 6,929,201 | 224,216,092 | -2.96% |
| 2024-11-22 | 32.19 | 35.20 | 31.41 | 33.08 | 32.87 | qfq | 10,417,028 | 346,362,294 | 1.82% |
| 2024-11-21 | 32.56 | 33.00 | 31.90 | 32.49 | 32.28 | qfq | 3,708,310 | 120,475,940 | -1.31% |
| 2024-11-20 | 32.58 | 33.10 | 32.31 | 32.92 | 32.71 | qfq | 4,610,991 | 151,077,249 | 1.48% |
| 2024-11-19 | 31.98 | 32.69 | 31.30 | 32.44 | 32.23 | qfq | 3,939,060 | 125,916,201 | 2.98% |
| 2024-11-18 | 33.12 | 33.31 | 31.16 | 31.50 | 31.30 | qfq | 3,926,171 | 125,413,840 | -3.64% |
| 2024-11-15 | 33.63 | 33.95 | 32.62 | 32.69 | 32.48 | qfq | 4,398,783 | 146,795,752 | -3.17% |
| 2024-11-14 | 35.53 | 35.58 | 33.63 | 33.76 | 33.54 | qfq | 7,744,738 | 267,458,150 | -6.79% |
| 2024-11-13 | 35.81 | 37.50 | 35.31 | 36.22 | 35.99 | qfq | 7,543,400 | 275,177,409 | -0.39% |
| 2024-11-12 | 36.00 | 37.55 | 35.53 | 36.36 | 36.13 | qfq | 8,802,787 | 322,685,022 | 0.19% |
| 2024-11-11 | 34.81 | 36.30 | 34.66 | 36.29 | 36.06 | qfq | 7,931,119 | 283,557,367 | 2.63% |
| 2024-11-08 | 36.80 | 37.75 | 35.31 | 35.36 | 35.13 | qfq | 12,483,342 | 454,070,729 | -5.15% |
| 2024-11-07 | 38.01 | 38.87 | 36.45 | 37.28 | 37.04 | qfq | 15,113,090 | 564,490,570 | -4.83% |
| 2024-11-06 | 35.30 | 40.00 | 34.70 | 39.17 | 38.92 | qfq | 23,568,496 | 892,134,999 | 7.91% |
| 2024-11-05 | 33.21 | 39.70 | 32.96 | 36.30 | 36.07 | qfq | 20,915,880 | 731,242,427 | 6.92% |
| 2024-11-04 | 36.13 | 36.74 | 31.87 | 33.95 | 33.73 | qfq | 21,234,669 | 716,729,470 | -6.03% |
| 2024-11-01 | 30.03 | 36.13 | 30.00 | 36.13 | 35.90 | qfq | 22,062,352 | 752,180,761 | 19.99% |
| 2024-10-31 | 29.52 | 30.86 | 29.14 | 30.11 | 29.92 | qfq | 7,238,420 | 217,779,045 | -0.33% |
| 2024-10-30 | 29.87 | 30.86 | 29.12 | 30.21 | 30.02 | qfq | 7,355,370 | 220,858,081 | 1.00% |
| 2024-10-29 | 30.46 | 31.05 | 29.56 | 29.91 | 29.72 | qfq | 5,099,266 | 154,098,527 | -2.54% |
| 2024-10-28 | 30.33 | 31.05 | 30.06 | 30.69 | 30.49 | qfq | 5,883,200 | 180,385,262 | 1.15% |
| 2024-10-25 | 29.16 | 31.00 | 29.03 | 30.34 | 30.15 | qfq | 5,899,810 | 177,180,316 | 4.23% |
| 2024-10-24 | 29.65 | 30.06 | 28.95 | 29.11 | 28.92 | qfq | 4,090,341 | 119,798,003 | -2.84% |
| 2024-10-23 | 30.14 | 30.60 | 29.41 | 29.96 | 29.77 | qfq | 7,926,420 | 237,483,614 | -1.83% |
| 2024-10-22 | 29.65 | 31.95 | 29.51 | 30.52 | 30.33 | qfq | 9,143,400 | 281,311,202 | 2.69% |
| 2024-10-21 | 28.15 | 30.36 | 28.14 | 29.72 | 29.53 | qfq | 7,101,321 | 208,269,097 | 5.61% |
| 2024-10-18 | 26.96 | 28.61 | 26.96 | 28.14 | 27.96 | qfq | 5,289,283 | 147,555,206 | 4.34% |
| 2024-10-17 | 27.27 | 27.45 | 26.87 | 26.97 | 26.80 | qfq | 3,346,651 | 90,772,258 | 0.63% |
| 2024-10-16 | 26.34 | 27.80 | 26.10 | 26.80 | 26.63 | qfq | 4,104,510 | 111,225,495 | 1.06% |
| 2024-10-15 | 26.72 | 27.49 | 26.36 | 26.52 | 26.35 | qfq | 3,067,570 | 82,489,385 | -1.16% |
| 2024-10-14 | 25.92 | 26.88 | 25.75 | 26.83 | 26.66 | qfq | 3,302,657 | 87,238,974 | 3.59% |
| 2024-10-11 | 27.78 | 27.83 | 25.42 | 25.90 | 25.73 | qfq | 4,481,500 | 118,212,813 | -6.77% |
| 2024-10-10 | 28.03 | 28.87 | 27.60 | 27.78 | 27.60 | qfq | 4,520,530 | 127,390,084 | 0.33% |
| 2024-10-09 | 29.80 | 30.42 | 27.69 | 27.69 | 27.51 | qfq | 6,616,420 | 193,048,320 | -11.42% |
| 2024-10-08 | 33.30 | 33.30 | 29.10 | 31.26 | 31.06 | qfq | 9,044,100 | 279,960,776 | 10.77% |
| 2024-09-30 | 25.70 | 28.50 | 25.19 | 28.22 | 28.04 | qfq | 7,781,807 | 209,217,194 | 13.93% |
| 2024-09-27 | 23.74 | 25.20 | 23.70 | 24.77 | 24.61 | qfq | 4,863,160 | 119,314,505 | 5.36% |
| 2024-09-26 | 23.23 | 23.55 | 23.06 | 23.51 | 23.36 | qfq | 2,356,010 | 54,995,427 | 1.25% |
| 2024-09-25 | 23.12 | 23.55 | 23.00 | 23.22 | 23.07 | qfq | 3,019,090 | 70,407,899 | 1.31% |
| 2024-09-24 | 22.49 | 22.96 | 22.24 | 22.92 | 22.77 | qfq | 2,124,450 | 48,077,802 | 2.92% |
| 2024-09-23 | 22.08 | 22.50 | 21.90 | 22.27 | 22.13 | qfq | 2,046,300 | 45,468,227 | 0.13% |
| 2024-09-20 | 21.85 | 22.72 | 21.57 | 22.24 | 22.10 | qfq | 2,855,160 | 63,170,480 | 2.49% |
| 2024-09-19 | 21.40 | 21.90 | 21.20 | 21.70 | 21.56 | qfq | 1,128,810 | 24,370,053 | 1.69% |
| 2024-09-18 | 21.62 | 21.74 | 20.89 | 21.34 | 21.20 | qfq | 1,453,490 | 30,944,640 | -1.30% |
| 2024-09-13 | 22.13 | 22.28 | 21.56 | 21.62 | 21.48 | qfq | 1,441,120 | 31,485,530 | -2.08% |
| 2024-09-12 | 22.66 | 22.66 | 22.06 | 22.08 | 21.94 | qfq | 1,012,800 | 22,633,446 | -1.25% |
| 2024-09-11 | 22.29 | 22.68 | 22.12 | 22.36 | 22.22 | qfq | 1,118,331 | 25,079,418 | 0.13% |
| 2024-09-10 | 21.90 | 22.42 | 21.90 | 22.33 | 22.19 | qfq | 1,270,800 | 28,185,192 | 0.68% |
| 2024-09-09 | 22.30 | 22.49 | 22.05 | 22.18 | 22.04 | qfq | 1,231,150 | 27,365,481 | -1.38% |
| 2024-09-06 | 23.13 | 23.15 | 22.44 | 22.49 | 22.35 | qfq | 1,437,910 | 32,634,914 | -2.77% |
| 2024-09-05 | 23.06 | 23.36 | 23.03 | 23.13 | 22.98 | qfq | 1,145,210 | 26,523,685 | -0.04% |
| 2024-09-04 | 22.93 | 23.25 | 22.80 | 23.14 | 22.99 | qfq | 1,469,080 | 33,895,663 | 0.13% |
| 2024-09-03 | 22.72 | 23.27 | 22.72 | 23.11 | 22.96 | qfq | 1,480,800 | 34,165,944 | 1.32% |
| 2024-09-02 | 23.29 | 23.40 | 22.78 | 22.81 | 22.66 | qfq | 2,269,381 | 52,544,849 | -2.10% |
| 2024-08-30 | 22.99 | 23.55 | 22.89 | 23.30 | 23.15 | qfq | 3,485,140 | 81,301,487 | 1.17% |
| 2024-08-29 | 22.57 | 23.18 | 22.17 | 23.03 | 22.88 | qfq | 2,858,400 | 65,086,636 | 2.86% |
| 2024-08-28 | 21.98 | 22.46 | 21.81 | 22.39 | 22.25 | qfq | 1,473,900 | 32,844,321 | 1.82% |
| 2024-08-27 | 22.29 | 22.30 | 21.85 | 21.99 | 21.85 | qfq | 954,900 | 21,010,062 | -1.39% |
| 2024-08-26 | 21.79 | 22.37 | 21.78 | 22.30 | 22.16 | qfq | 1,281,610 | 28,454,826 | 2.81% |
| 2024-08-23 | 21.93 | 22.00 | 21.46 | 21.69 | 21.55 | qfq | 1,348,380 | 29,239,466 | -1.09% |
| 2024-08-22 | 22.40 | 22.47 | 21.91 | 21.93 | 21.79 | qfq | 1,411,750 | 31,268,358 | -2.23% |
| 2024-08-21 | 22.28 | 22.59 | 22.12 | 22.43 | 22.29 | qfq | 1,318,710 | 29,616,159 | 0.67% |
| 2024-08-20 | 22.68 | 22.86 | 22.13 | 22.28 | 22.14 | qfq | 1,378,540 | 30,893,711 | -1.81% |
| 2024-08-19 | 22.91 | 23.19 | 22.67 | 22.69 | 22.55 | qfq | 1,577,300 | 36,063,339 | -1.35% |
| 2024-08-16 | 23.08 | 23.23 | 22.92 | 23.00 | 22.85 | qfq | 1,829,500 | 42,251,130 | 0.09% |
| 2024-08-15 | 22.60 | 23.09 | 22.51 | 22.98 | 22.83 | qfq | 1,734,300 | 39,656,681 | 1.23% |
| 2024-08-14 | 22.90 | 23.13 | 22.70 | 22.70 | 22.56 | qfq | 1,117,900 | 25,533,443 | -1.26% |
| 2024-08-13 | 22.70 | 22.99 | 22.61 | 22.99 | 22.84 | qfq | 1,286,010 | 29,362,976 | 1.32% |
| 2024-08-12 | 22.91 | 23.03 | 22.58 | 22.69 | 22.55 | qfq | 1,428,650 | 32,536,798 | -1.22% |
| 2024-08-09 | 23.07 | 23.40 | 22.93 | 22.97 | 22.82 | qfq | 1,778,800 | 41,186,531 | 0.04% |
| 2024-08-08 | 23.11 | 23.27 | 22.58 | 22.96 | 22.81 | qfq | 1,972,440 | 45,209,127 | -1.08% |
| 2024-08-07 | 23.04 | 23.55 | 22.98 | 23.21 | 23.06 | qfq | 2,201,760 | 51,255,155 | 0.74% |
| 2024-08-06 | 22.98 | 23.15 | 22.78 | 23.04 | 22.89 | qfq | 1,971,200 | 45,289,562 | 1.72% |
| 2024-08-05 | 23.51 | 23.75 | 22.56 | 22.65 | 22.51 | qfq | 3,561,680 | 82,342,945 | -4.83% |
| 2024-08-02 | 24.10 | 24.49 | 23.68 | 23.80 | 23.65 | qfq | 2,771,586 | 66,761,444 | -2.42% |
| 2024-08-01 | 24.54 | 24.65 | 24.26 | 24.39 | 24.23 | qfq | 2,803,351 | 68,516,669 | -0.45% |
| 2024-07-31 | 23.80 | 24.56 | 23.53 | 24.50 | 24.34 | qfq | 3,677,750 | 88,923,854 | 2.81% |
| 2024-07-30 | 23.63 | 23.86 | 23.27 | 23.83 | 23.68 | qfq | 2,077,460 | 49,151,782 | 0.72% |
| 2024-07-29 | 23.75 | 23.80 | 23.47 | 23.66 | 23.51 | qfq | 1,896,426 | 44,859,280 | -0.34% |
| 2024-07-26 | 23.65 | 23.99 | 23.51 | 23.74 | 23.59 | qfq | 2,137,650 | 50,828,743 | 0.30% |
| 2024-07-25 | 23.00 | 24.00 | 22.84 | 23.67 | 23.52 | qfq | 2,914,640 | 68,536,390 | 2.16% |
| 2024-07-24 | 23.55 | 23.86 | 23.13 | 23.17 | 23.02 | qfq | 2,693,320 | 62,981,749 | -2.20% |
| 2024-07-23 | 24.51 | 24.63 | 23.66 | 23.69 | 23.54 | qfq | 3,019,750 | 72,522,352 | -3.27% |
| 2024-07-22 | 24.60 | 25.15 | 24.31 | 24.49 | 24.33 | qfq | 3,957,180 | 97,528,616 | -1.57% |
| 2024-07-19 | 23.76 | 25.15 | 23.65 | 24.88 | 24.72 | qfq | 5,922,750 | 146,024,189 | 3.80% |
| 2024-07-18 | 23.37 | 24.19 | 22.95 | 23.97 | 23.82 | qfq | 3,905,180 | 91,891,453 | 1.31% |
| 2024-07-17 | 24.50 | 24.68 | 23.63 | 23.66 | 23.51 | qfq | 4,069,880 | 97,420,600 | -3.43% |
| 2024-07-16 | 24.20 | 24.80 | 23.90 | 24.50 | 24.34 | qfq | 4,817,170 | 117,169,923 | -0.28% |
| 2024-07-15 | 25.04 | 25.36 | 24.36 | 24.57 | 24.41 | qfq | 4,658,440 | 115,482,953 | -2.34% |
| 2024-07-12 | 25.49 | 25.58 | 24.82 | 25.16 | 25.00 | qfq | 4,210,500 | 105,726,078 | -1.76% |
| 2024-07-11 | 25.00 | 25.73 | 24.86 | 25.61 | 25.45 | qfq | 6,052,620 | 153,406,539 | 3.94% |
| 2024-07-10 | 25.16 | 25.43 | 24.53 | 24.64 | 24.48 | qfq | 5,786,530 | 144,510,382 | -2.99% |
| 2024-07-09 | 24.33 | 25.44 | 24.16 | 25.40 | 25.24 | qfq | 7,101,020 | 177,036,478 | 3.67% |
| 2024-07-08 | 25.23 | 25.38 | 24.48 | 24.50 | 24.15 | qfq | 5,904,890 | 146,728,801 | -4.37% |
| 2024-07-05 | 25.01 | 25.83 | 24.70 | 25.62 | 25.25 | qfq | 6,024,260 | 152,121,556 | 1.14% |
| 2024-07-04 | 25.70 | 26.10 | 25.20 | 25.33 | 24.97 | qfq | 6,998,175 | 179,334,994 | -2.24% |
| 2024-07-03 | 27.10 | 27.19 | 25.77 | 25.91 | 25.54 | qfq | 12,942,826 | 342,036,691 | -6.66% |
| 2024-07-02 | 29.50 | 29.90 | 27.52 | 27.76 | 27.36 | qfq | 17,770,573 | 502,590,718 | -7.68% |
| 2024-07-01 | 31.25 | 33.99 | 29.56 | 30.07 | 29.64 | qfq | 23,442,183 | 747,528,507 | 3.51% |
| 2024-06-28 | 27.54 | 30.30 | 27.10 | 29.05 | 28.63 | qfq | 16,703,210 | 483,648,838 | 4.23% |
| 2024-06-27 | 26.40 | 28.78 | 26.22 | 27.87 | 27.47 | qfq | 12,635,925 | 352,986,756 | 3.38% |
| 2024-06-26 | 26.00 | 27.46 | 25.73 | 26.96 | 26.57 | qfq | 9,804,799 | 261,890,883 | 2.12% |
| 2024-06-25 | 24.10 | 27.87 | 24.01 | 26.40 | 26.02 | qfq | 10,818,709 | 281,741,785 | 8.15% |
| 2024-06-24 | 24.13 | 25.31 | 23.79 | 24.41 | 24.06 | qfq | 5,216,670 | 128,893,723 | -0.25% |
| 2024-06-21 | 25.28 | 25.28 | 24.30 | 24.47 | 24.12 | qfq | 4,228,466 | 104,051,146 | -4.45% |
| 2024-06-20 | 25.10 | 25.69 | 24.61 | 25.61 | 25.24 | qfq | 5,832,356 | 147,179,888 | 1.55% |
| 2024-06-19 | 25.04 | 26.20 | 25.04 | 25.22 | 24.86 | qfq | 5,227,009 | 133,285,674 | 1.57% |
| 2024-06-18 | 23.55 | 25.54 | 23.55 | 24.83 | 24.47 | qfq | 5,308,100 | 131,719,120 | 4.64% |
| 2024-06-17 | 23.45 | 24.49 | 23.21 | 23.73 | 23.39 | qfq | 2,234,810 | 53,304,319 | 0.72% |
| 2024-06-14 | 23.45 | 23.65 | 23.14 | 23.56 | 23.22 | qfq | 992,100 | 23,221,700 | 0.47% |
| 2024-06-13 | 23.49 | 23.71 | 23.36 | 23.45 | 23.11 | qfq | 1,052,470 | 24,751,320 | -0.13% |
| 2024-06-12 | 23.18 | 23.54 | 22.97 | 23.48 | 23.14 | qfq | 1,335,250 | 31,253,710 | 1.21% |
| 2024-06-11 | 22.85 | 23.21 | 22.36 | 23.20 | 22.87 | qfq | 1,404,290 | 32,084,363 | 0.78% |
| 2024-06-07 | 22.69 | 23.15 | 22.55 | 23.02 | 22.69 | qfq | 1,671,820 | 38,299,020 | 2.27% |
| 2024-06-06 | 23.98 | 23.99 | 22.35 | 22.51 | 22.19 | qfq | 2,360,820 | 53,827,911 | -4.01% |
| 2024-06-05 | 23.71 | 24.03 | 23.41 | 23.45 | 23.11 | qfq | 1,219,510 | 28,872,158 | -2.45% |
| 2024-06-04 | 24.51 | 24.60 | 23.66 | 24.04 | 23.69 | qfq | 1,948,350 | 46,612,764 | -2.12% |
| 2024-06-03 | 24.91 | 25.03 | 24.32 | 24.56 | 24.21 | qfq | 1,807,060 | 44,589,027 | -0.97% |
| 2024-05-31 | 24.93 | 25.07 | 24.69 | 24.80 | 24.44 | qfq | 1,347,500 | 33,578,036 | -0.16% |
| 2024-05-30 | 25.11 | 25.42 | 24.82 | 24.84 | 24.48 | qfq | 2,553,140 | 63,970,644 | -1.51% |
| 2024-05-29 | 23.50 | 25.83 | 23.50 | 25.22 | 24.86 | qfq | 4,333,270 | 108,732,739 | 1.29% |
| 2024-05-28 | 25.98 | 26.80 | 24.78 | 24.90 | 24.54 | qfq | 4,642,150 | 119,068,508 | -0.68% |
| 2024-05-27 | 24.96 | 25.19 | 24.51 | 25.07 | 24.71 | qfq | 1,438,086 | 35,661,961 | 0.32% |
| 2024-05-24 | 24.96 | 25.29 | 24.81 | 24.99 | 24.63 | qfq | 1,194,790 | 29,932,747 | 0.16% |
| 2024-05-23 | 25.39 | 25.45 | 24.84 | 24.95 | 24.59 | qfq | 1,480,002 | 37,115,379 | -2.08% |
| 2024-05-22 | 25.38 | 25.79 | 25.22 | 25.48 | 25.11 | qfq | 1,156,300 | 29,514,556 | 0.39% |
| 2024-05-21 | 25.46 | 25.61 | 25.23 | 25.38 | 25.02 | qfq | 1,260,860 | 32,032,844 | -0.70% |
| 2024-05-20 | 25.79 | 25.85 | 25.34 | 25.56 | 25.19 | qfq | 2,002,100 | 51,162,916 | 1.15% |
| 2024-05-17 | 24.80 | 25.28 | 24.71 | 25.27 | 24.91 | qfq | 1,250,200 | 31,257,753 | 1.61% |
| 2024-05-16 | 25.01 | 25.26 | 24.78 | 24.87 | 24.51 | qfq | 1,183,400 | 29,584,892 | -0.56% |
| 2024-05-15 | 25.49 | 25.79 | 24.97 | 25.01 | 24.65 | qfq | 1,340,800 | 33,893,703 | -1.88% |
| 2024-05-14 | 24.99 | 25.57 | 24.95 | 25.49 | 25.12 | qfq | 1,674,580 | 42,385,219 | 2.12% |
| 2024-05-13 | 25.08 | 25.30 | 24.56 | 24.96 | 24.60 | qfq | 2,103,850 | 52,534,443 | -1.42% |
| 2024-05-10 | 25.78 | 25.99 | 25.10 | 25.32 | 24.96 | qfq | 2,960,020 | 75,228,394 | -2.69% |
| 2024-05-09 | 25.12 | 26.35 | 25.10 | 26.02 | 25.65 | qfq | 3,523,700 | 90,841,539 | 3.71% |
| 2024-05-08 | 25.08 | 25.80 | 24.76 | 25.09 | 24.73 | qfq | 2,880,100 | 72,869,853 | 0.04% |
| 2024-05-07 | 24.58 | 25.17 | 24.52 | 25.08 | 24.72 | qfq | 2,341,820 | 58,432,811 | 1.99% |
| 2024-05-06 | 24.29 | 24.65 | 24.22 | 24.59 | 24.24 | qfq | 2,063,000 | 50,562,556 | 2.37% |
| 2024-04-30 | 24.42 | 24.70 | 24.00 | 24.02 | 23.67 | qfq | 1,978,040 | 47,891,322 | -1.64% |
| 2024-04-29 | 24.00 | 24.49 | 23.98 | 24.42 | 24.07 | qfq | 3,044,500 | 73,853,981 | 1.83% |
| 2024-04-26 | 23.43 | 24.58 | 23.20 | 23.98 | 23.64 | qfq | 5,985,390 | 143,639,666 | 5.73% |
| 2024-04-25 | 22.15 | 23.50 | 22.02 | 22.68 | 22.35 | qfq | 3,131,200 | 71,061,722 | 0.67% |
| 2024-04-24 | 21.43 | 22.87 | 21.30 | 22.53 | 22.21 | qfq | 3,039,330 | 66,797,694 | 5.08% |
| 2024-04-23 | 21.22 | 21.44 | 21.06 | 21.44 | 21.13 | qfq | 1,437,970 | 30,534,832 | 1.08% |
| 2024-04-22 | 21.11 | 21.66 | 20.99 | 21.21 | 20.91 | qfq | 1,563,700 | 33,351,629 | -0.52% |
| 2024-04-19 | 22.00 | 22.07 | 21.15 | 21.32 | 21.01 | qfq | 1,903,600 | 40,962,216 | -2.16% |
| 2024-04-18 | 22.20 | 22.26 | 21.52 | 21.79 | 21.48 | qfq | 2,007,690 | 44,065,437 | -1.71% |
| 2024-04-17 | 21.20 | 22.20 | 21.18 | 22.17 | 21.85 | qfq | 3,069,740 | 66,973,372 | 7.05% |
| 2024-04-16 | 23.00 | 23.00 | 20.64 | 20.71 | 20.41 | qfq | 4,001,740 | 85,356,181 | -9.80% |
| 2024-04-15 | 24.26 | 24.44 | 22.57 | 22.96 | 22.63 | qfq | 4,225,180 | 98,163,630 | -6.21% |
| 2024-04-12 | 25.00 | 25.47 | 24.38 | 24.48 | 24.13 | qfq | 3,124,710 | 77,439,248 | -1.09% |
| 2024-04-11 | 25.01 | 25.43 | 24.20 | 24.75 | 24.39 | qfq | 4,079,970 | 101,294,833 | -1.82% |
| 2024-04-10 | 26.29 | 26.29 | 24.84 | 25.21 | 24.85 | qfq | 6,556,460 | 166,992,054 | -6.53% |
| 2024-04-09 | 24.82 | 27.68 | 24.82 | 26.97 | 26.58 | qfq | 9,460,190 | 248,736,156 | 7.15% |
| 2024-04-08 | 25.40 | 26.48 | 25.10 | 25.17 | 24.81 | qfq | 6,191,923 | 161,046,176 | -1.37% |
| 2024-04-03 | 25.18 | 26.14 | 24.85 | 25.52 | 25.15 | qfq | 6,067,916 | 155,173,710 | 1.27% |
| 2024-04-02 | 24.41 | 25.25 | 24.30 | 25.20 | 24.84 | qfq | 3,581,620 | 89,196,027 | 3.15% |
| 2024-04-01 | 23.69 | 25.29 | 23.69 | 24.43 | 24.08 | qfq | 2,974,960 | 73,102,939 | 3.12% |
| 2024-03-29 | 23.09 | 23.72 | 22.99 | 23.69 | 23.35 | qfq | 1,980,999 | 46,406,972 | 3.13% |
| 2024-03-28 | 22.51 | 23.19 | 22.47 | 22.97 | 22.64 | qfq | 1,738,522 | 39,754,686 | 1.64% |
| 2024-03-27 | 23.93 | 23.93 | 22.56 | 22.60 | 22.28 | qfq | 1,566,110 | 36,162,139 | -4.16% |
| 2024-03-26 | 23.73 | 24.06 | 23.12 | 23.58 | 23.24 | qfq | 1,917,400 | 45,190,558 | -0.25% |
| 2024-03-25 | 24.33 | 24.67 | 23.62 | 23.64 | 23.30 | qfq | 2,064,060 | 49,925,991 | -3.75% |
| 2024-03-22 | 25.48 | 25.48 | 24.49 | 24.56 | 24.21 | qfq | 2,613,560 | 64,689,267 | -3.08% |
| 2024-03-21 | 25.46 | 25.54 | 24.98 | 25.34 | 24.98 | qfq | 1,900,740 | 48,105,034 | -0.39% |
| 2024-03-20 | 25.37 | 25.55 | 25.16 | 25.44 | 25.07 | qfq | 2,080,910 | 52,779,610 | -0.20% |
| 2024-03-19 | 25.46 | 26.19 | 25.35 | 25.49 | 25.12 | qfq | 2,898,240 | 74,563,019 | -0.04% |
| 2024-03-18 | 25.29 | 25.53 | 25.12 | 25.50 | 25.13 | qfq | 2,413,070 | 61,188,843 | 0.75% |
| 2024-03-15 | 24.68 | 25.33 | 24.48 | 25.31 | 24.95 | qfq | 2,448,575 | 61,048,969 | 1.65% |
| 2024-03-14 | 25.03 | 25.62 | 24.70 | 24.90 | 24.54 | qfq | 2,931,898 | 74,034,882 | -0.92% |
| 2024-03-13 | 25.41 | 25.46 | 25.03 | 25.13 | 24.77 | qfq | 2,424,653 | 61,068,077 | -1.14% |
| 2024-03-12 | 25.80 | 25.85 | 25.20 | 25.42 | 25.05 | qfq | 3,550,240 | 90,410,060 | -1.89% |
| 2024-03-11 | 25.55 | 26.16 | 25.51 | 25.91 | 25.54 | qfq | 3,314,623 | 85,724,551 | 1.01% |
| 2024-03-08 | 25.36 | 25.71 | 25.05 | 25.65 | 25.28 | qfq | 4,016,466 | 101,924,122 | -0.31% |
| 2024-03-07 | 24.75 | 26.49 | 24.56 | 25.73 | 25.36 | qfq | 7,023,525 | 180,337,760 | 3.96% |
| 2024-03-06 | 24.62 | 24.99 | 24.13 | 24.75 | 24.39 | qfq | 3,646,040 | 89,461,324 | -1.59% |
| 2024-03-05 | 24.45 | 26.50 | 24.21 | 25.15 | 24.79 | qfq | 4,874,895 | 124,024,230 | 2.19% |
| 2024-03-04 | 24.39 | 24.64 | 23.80 | 24.61 | 24.26 | qfq | 2,297,715 | 55,789,543 | 0.90% |
| 2024-03-01 | 23.85 | 24.44 | 23.82 | 24.39 | 24.04 | qfq | 2,257,330 | 54,617,068 | 2.31% |
| 2024-02-29 | 22.90 | 23.89 | 22.81 | 23.84 | 23.50 | qfq | 2,474,522 | 58,309,349 | 2.49% |
| 2024-02-28 | 24.77 | 25.65 | 23.05 | 23.26 | 22.93 | qfq | 4,361,846 | 107,807,790 | -6.06% |
| 2024-02-27 | 24.03 | 24.81 | 23.95 | 24.76 | 24.40 | qfq | 2,592,740 | 63,293,543 | 2.15% |
| 2024-02-26 | 24.28 | 24.50 | 23.93 | 24.24 | 23.89 | qfq | 2,814,600 | 68,174,866 | 0.37% |
| 2024-02-23 | 23.85 | 24.27 | 23.65 | 24.15 | 23.80 | qfq | 2,785,320 | 66,795,021 | 1.47% |
| 2024-02-22 | 23.23 | 23.97 | 23.18 | 23.80 | 23.46 | qfq | 2,193,260 | 51,898,227 | 1.54% |
| 2024-02-21 | 23.30 | 24.19 | 23.00 | 23.44 | 23.10 | qfq | 2,692,620 | 63,732,098 | -0.13% |
| 2024-02-20 | 23.40 | 23.85 | 22.85 | 23.47 | 23.13 | qfq | 2,335,151 | 54,581,410 | 0.60% |
| 2024-02-19 | 23.38 | 24.24 | 23.12 | 23.33 | 22.99 | qfq | 2,497,130 | 58,730,392 | 0.09% |
| 2024-02-08 | 22.32 | 23.58 | 21.73 | 23.31 | 22.98 | qfq | 3,749,141 | 85,353,778 | 3.23% |
| 2024-02-07 | 21.32 | 23.50 | 21.25 | 22.58 | 22.26 | qfq | 3,505,509 | 79,255,188 | 5.22% |
| 2024-02-06 | 20.40 | 22.05 | 19.41 | 21.46 | 21.15 | qfq | 2,731,110 | 56,859,645 | 3.87% |
| 2024-02-05 | 21.25 | 21.83 | 19.70 | 20.66 | 20.36 | qfq | 2,781,595 | 57,004,120 | -3.46% |
| 2024-02-02 | 22.90 | 23.29 | 20.88 | 21.40 | 21.09 | qfq | 2,861,500 | 62,995,519 | -5.85% |
| 2024-02-01 | 22.30 | 23.52 | 21.75 | 22.73 | 22.40 | qfq | 2,652,340 | 60,842,572 | 0.13% |
| 2024-01-31 | 22.83 | 24.15 | 21.79 | 22.70 | 22.37 | qfq | 4,054,230 | 92,607,356 | -2.87% |
| 2024-01-30 | 24.74 | 25.15 | 22.90 | 23.37 | 23.03 | qfq | 4,696,210 | 113,111,651 | -8.35% |
| 2024-01-29 | 23.85 | 25.95 | 23.06 | 25.50 | 25.13 | qfq | 6,281,411 | 154,927,427 | 7.14% |
| 2024-01-26 | 23.81 | 24.22 | 23.68 | 23.80 | 23.46 | qfq | 1,531,210 | 36,685,861 | -0.79% |
| 2024-01-25 | 23.40 | 24.00 | 23.14 | 23.99 | 23.65 | qfq | 1,725,910 | 40,871,213 | 2.52% |
| 2024-01-24 | 23.49 | 23.74 | 22.44 | 23.40 | 23.06 | qfq | 2,073,700 | 47,867,930 | 0.21% |
| 2024-01-23 | 23.20 | 23.53 | 22.82 | 23.35 | 23.01 | qfq | 1,525,430 | 35,411,060 | 1.39% |
| 2024-01-22 | 25.00 | 25.00 | 22.88 | 23.03 | 22.70 | qfq | 2,965,250 | 70,615,526 | -7.51% |
| 2024-01-19 | 25.50 | 25.74 | 24.90 | 24.90 | 24.54 | qfq | 1,361,600 | 34,312,669 | -2.58% |
| 2024-01-18 | 25.64 | 25.64 | 24.78 | 25.56 | 25.19 | qfq | 2,221,750 | 55,769,332 | 0.04% |
| 2024-01-17 | 26.28 | 26.49 | 25.50 | 25.55 | 25.18 | qfq | 1,208,880 | 31,303,332 | -2.67% |
| 2024-01-16 | 27.09 | 27.10 | 25.71 | 26.25 | 25.87 | qfq | 2,645,790 | 69,414,536 | -2.99% |
| 2024-01-15 | 27.16 | 27.48 | 26.73 | 27.06 | 26.67 | qfq | 1,291,310 | 34,854,465 | -0.70% |
| 2024-01-12 | 27.50 | 27.88 | 27.21 | 27.25 | 26.86 | qfq | 1,599,020 | 44,048,520 | -1.02% |
| 2024-01-11 | 26.63 | 27.64 | 26.58 | 27.53 | 27.13 | qfq | 2,209,720 | 60,159,104 | 3.30% |
| 2024-01-10 | 27.07 | 27.34 | 26.38 | 26.65 | 26.27 | qfq | 1,754,800 | 47,163,745 | -1.55% |
| 2024-01-09 | 26.96 | 27.54 | 26.83 | 27.07 | 26.68 | qfq | 1,813,080 | 49,208,557 | 0.63% |
| 2024-01-08 | 26.97 | 27.45 | 26.85 | 26.90 | 26.51 | qfq | 1,618,340 | 43,924,141 | -0.96% |
| 2024-01-05 | 28.18 | 28.59 | 27.04 | 27.16 | 26.77 | qfq | 2,903,060 | 80,355,284 | -3.52% |
| 2024-01-04 | 28.42 | 28.50 | 28.05 | 28.15 | 27.75 | qfq | 1,595,840 | 44,988,131 | -1.23% |
| 2024-01-03 | 28.93 | 28.93 | 28.29 | 28.50 | 28.09 | qfq | 2,488,207 | 70,964,429 | -1.52% |
| 2024-01-02 | 29.00 | 29.28 | 28.83 | 28.94 | 28.52 | qfq | 2,386,380 | 69,306,281 | -0.24% |
| 2023-12-29 | 29.30 | 29.44 | 28.95 | 29.01 | 28.59 | qfq | 4,343,040 | 126,588,031 | -1.53% |
| 2023-12-28 | 28.22 | 29.70 | 28.21 | 29.46 | 29.04 | qfq | 5,180,560 | 151,739,723 | 2.65% |
| 2023-12-27 | 29.05 | 29.25 | 28.01 | 28.70 | 28.29 | qfq | 4,618,367 | 131,798,021 | -1.95% |
| 2023-12-26 | 29.60 | 30.10 | 28.95 | 29.27 | 28.85 | qfq | 6,269,610 | 184,722,511 | -2.11% |
| 2023-12-25 | 28.64 | 30.10 | 28.64 | 29.90 | 29.47 | qfq | 8,250,780 | 243,173,701 | 3.03% |
| 2023-12-22 | 27.80 | 30.46 | 27.40 | 29.02 | 28.60 | qfq | 8,060,360 | 232,816,164 | 4.01% |
| 2023-12-21 | 27.29 | 28.14 | 26.38 | 27.90 | 27.50 | qfq | 4,157,990 | 113,558,416 | 2.27% |
| 2023-12-20 | 27.13 | 27.98 | 27.08 | 27.28 | 26.89 | qfq | 3,251,577 | 89,246,124 | 1.04% |
| 2023-12-19 | 26.88 | 27.22 | 26.69 | 27.00 | 26.61 | qfq | 1,295,950 | 34,931,634 | 0.82% |
| 2023-12-18 | 27.01 | 27.10 | 26.36 | 26.78 | 26.40 | qfq | 1,389,650 | 37,399,117 | -0.81% |
| 2023-12-15 | 27.10 | 27.50 | 26.92 | 27.00 | 26.61 | qfq | 1,217,650 | 33,029,729 | -0.11% |
| 2023-12-14 | 27.28 | 27.57 | 27.01 | 27.03 | 26.64 | qfq | 1,171,420 | 31,856,078 | -0.07% |
| 2023-12-13 | 27.40 | 27.57 | 26.91 | 27.05 | 26.66 | qfq | 1,477,850 | 40,176,453 | -1.28% |
| 2023-12-12 | 27.63 | 27.77 | 27.20 | 27.40 | 27.01 | qfq | 1,540,770 | 42,195,537 | -0.83% |
| 2023-12-11 | 27.32 | 27.68 | 26.95 | 27.63 | 27.23 | qfq | 1,424,380 | 39,041,521 | 0.84% |
| 2023-12-08 | 27.81 | 28.40 | 27.38 | 27.40 | 27.01 | qfq | 1,861,470 | 51,589,283 | -1.83% |
| 2023-12-07 | 28.21 | 28.80 | 27.52 | 27.91 | 27.51 | qfq | 3,089,160 | 86,432,405 | -1.31% |
| 2023-12-06 | 28.08 | 29.15 | 27.81 | 28.28 | 27.87 | qfq | 3,106,670 | 89,345,226 | 1.14% |
| 2023-12-05 | 28.83 | 28.88 | 27.96 | 27.96 | 27.56 | qfq | 1,709,780 | 48,432,268 | -3.02% |
| 2023-12-04 | 28.72 | 29.15 | 28.72 | 28.83 | 28.42 | qfq | 1,283,700 | 37,194,410 | 0.21% |
| 2023-12-01 | 28.67 | 28.97 | 28.32 | 28.77 | 28.36 | qfq | 1,526,900 | 43,697,086 | 0.07% |
| 2023-11-30 | 28.89 | 29.30 | 28.41 | 28.75 | 28.34 | qfq | 2,106,590 | 60,652,813 | -0.62% |
| 2023-11-29 | 29.00 | 29.45 | 28.84 | 28.93 | 28.51 | qfq | 1,672,855 | 48,768,207 | -0.41% |
| 2023-11-28 | 28.30 | 29.07 | 28.24 | 29.05 | 28.63 | qfq | 1,491,520 | 43,002,645 | 1.79% |
| 2023-11-27 | 28.12 | 28.61 | 28.12 | 28.54 | 28.13 | qfq | 1,246,770 | 35,419,535 | 0.67% |
| 2023-11-24 | 28.94 | 29.06 | 28.23 | 28.35 | 27.94 | qfq | 2,236,449 | 63,729,556 | -2.51% |
| 2023-11-23 | 28.83 | 29.30 | 28.80 | 29.08 | 28.66 | qfq | 1,779,279 | 51,779,509 | 0.87% |
| 2023-11-22 | 29.54 | 29.74 | 28.82 | 28.83 | 28.42 | qfq | 3,702,610 | 107,842,003 | -3.09% |
| 2023-11-21 | 30.30 | 30.55 | 29.64 | 29.75 | 29.32 | qfq | 3,483,920 | 104,555,871 | -2.17% |
| 2023-11-20 | 29.92 | 30.65 | 29.50 | 30.41 | 29.97 | qfq | 4,232,650 | 127,368,553 | 1.64% |
| 2023-11-17 | 29.70 | 30.01 | 29.48 | 29.92 | 29.49 | qfq | 2,804,400 | 83,626,731 | 0.67% |
| 2023-11-16 | 29.73 | 30.25 | 29.71 | 29.72 | 29.29 | qfq | 3,212,740 | 96,104,458 | -0.87% |
| 2023-11-15 | 29.56 | 30.15 | 29.42 | 29.98 | 29.55 | qfq | 4,538,095 | 135,256,431 | 1.94% |
| 2023-11-14 | 29.40 | 29.64 | 29.25 | 29.41 | 28.99 | qfq | 3,026,040 | 89,036,031 | -0.47% |
| 2023-11-13 | 28.95 | 29.63 | 28.95 | 29.55 | 29.13 | qfq | 3,573,946 | 104,725,627 | 1.83% |
| 2023-11-10 | 28.95 | 29.42 | 28.84 | 29.02 | 28.60 | qfq | 3,763,113 | 109,312,700 | -0.72% |
| 2023-11-09 | 30.79 | 30.79 | 29.06 | 29.23 | 28.81 | qfq | 8,494,496 | 252,643,139 | -6.79% |
| 2023-11-08 | 31.71 | 31.95 | 30.62 | 31.36 | 30.91 | qfq | 10,202,903 | 320,549,793 | -3.27% |
| 2023-11-07 | 30.60 | 33.40 | 30.34 | 32.42 | 31.95 | qfq | 13,109,037 | 416,741,122 | 3.94% |
| 2023-11-06 | 31.10 | 31.97 | 29.95 | 31.19 | 30.74 | qfq | 12,820,710 | 395,986,240 | 1.20% |
| 2023-11-03 | 30.32 | 32.56 | 29.91 | 30.82 | 30.38 | qfq | 12,716,490 | 396,588,357 | 1.05% |
| 2023-11-02 | 29.34 | 30.78 | 28.81 | 30.50 | 30.06 | qfq | 8,365,933 | 251,362,535 | 3.28% |
| 2023-11-01 | 29.58 | 30.01 | 29.03 | 29.53 | 29.11 | qfq | 5,175,010 | 152,027,577 | -1.27% |
| 2023-10-31 | 28.96 | 30.70 | 28.63 | 29.91 | 29.48 | qfq | 7,253,604 | 214,876,610 | 2.92% |
| 2023-10-30 | 28.02 | 29.57 | 28.02 | 29.06 | 28.64 | qfq | 4,881,962 | 141,632,147 | 1.79% |
| 2023-10-27 | 28.85 | 29.45 | 28.32 | 28.55 | 28.14 | qfq | 6,765,590 | 194,522,876 | -2.19% |
| 2023-10-26 | 27.10 | 29.20 | 27.07 | 29.19 | 28.77 | qfq | 8,842,657 | 249,963,196 | 5.80% |
| 2023-10-25 | 26.09 | 27.93 | 26.08 | 27.59 | 27.19 | qfq | 5,748,565 | 156,303,388 | 1.81% |
| 2023-10-24 | 25.00 | 28.43 | 25.00 | 27.10 | 26.71 | qfq | 5,435,690 | 145,211,365 | 8.62% |
| 2023-10-23 | 26.15 | 26.23 | 24.81 | 24.95 | 24.59 | qfq | 2,632,899 | 66,774,781 | -5.81% |
| 2023-10-20 | 25.63 | 27.00 | 25.58 | 26.49 | 26.11 | qfq | 2,392,975 | 63,277,531 | 2.28% |
| 2023-10-19 | 25.96 | 26.64 | 25.73 | 25.90 | 25.53 | qfq | 1,734,817 | 45,405,876 | -0.19% |
| 2023-10-18 | 26.54 | 26.54 | 25.95 | 25.95 | 25.58 | qfq | 1,170,920 | 30,527,711 | -2.30% |
| 2023-10-17 | 26.77 | 26.79 | 26.19 | 26.56 | 26.18 | qfq | 1,192,540 | 31,480,850 | -0.15% |
| 2023-10-16 | 27.46 | 27.65 | 26.43 | 26.60 | 26.22 | qfq | 1,805,811 | 48,447,128 | -2.96% |
| 2023-10-13 | 27.70 | 27.78 | 27.01 | 27.41 | 27.02 | qfq | 1,759,050 | 48,019,343 | -1.40% |
| 2023-10-12 | 27.30 | 27.81 | 27.00 | 27.80 | 27.40 | qfq | 2,325,862 | 63,921,361 | 2.09% |
| 2023-10-11 | 27.07 | 27.36 | 26.82 | 27.23 | 26.84 | qfq | 1,426,540 | 38,740,017 | 1.19% |
| 2023-10-10 | 27.18 | 27.28 | 26.85 | 26.91 | 26.52 | qfq | 994,020 | 26,857,880 | -0.33% |
| 2023-10-09 | 27.12 | 27.26 | 26.85 | 27.00 | 26.61 | qfq | 1,261,777 | 34,081,460 | -0.55% |
| 2023-09-28 | 26.60 | 27.25 | 26.60 | 27.15 | 26.76 | qfq | 1,668,765 | 45,127,047 | 2.30% |
| 2023-09-27 | 26.60 | 27.26 | 26.34 | 26.54 | 26.16 | qfq | 1,784,200 | 47,819,600 | -0.34% |
| 2023-09-26 | 26.80 | 26.88 | 26.57 | 26.63 | 26.25 | qfq | 1,329,944 | 35,523,662 | -0.63% |
| 2023-09-25 | 26.95 | 27.20 | 26.61 | 26.80 | 26.42 | qfq | 939,497 | 25,201,203 | -0.59% |
| 2023-09-22 | 26.28 | 27.00 | 26.28 | 26.96 | 26.57 | qfq | 1,281,921 | 34,173,533 | 2.31% |
| 2023-09-21 | 26.64 | 26.75 | 26.25 | 26.35 | 25.97 | qfq | 1,023,610 | 27,122,737 | -1.09% |
| 2023-09-20 | 26.87 | 27.21 | 26.55 | 26.64 | 26.26 | qfq | 1,182,100 | 31,712,133 | -1.55% |
| 2023-09-19 | 27.80 | 27.98 | 26.98 | 27.06 | 26.67 | qfq | 1,597,149 | 43,537,262 | -3.29% |
| 2023-09-18 | 27.48 | 28.26 | 27.10 | 27.98 | 27.58 | qfq | 2,100,600 | 58,614,118 | 1.56% |
| 2023-09-15 | 27.48 | 27.68 | 27.19 | 27.55 | 27.15 | qfq | 1,362,800 | 37,370,866 | 0.88% |
| 2023-09-14 | 27.55 | 27.84 | 27.24 | 27.31 | 26.92 | qfq | 1,416,570 | 38,957,940 | -0.91% |
| 2023-09-13 | 28.00 | 28.04 | 27.28 | 27.56 | 27.16 | qfq | 1,399,935 | 38,635,385 | -1.71% |
| 2023-09-12 | 28.00 | 28.25 | 27.84 | 28.04 | 27.64 | qfq | 1,173,250 | 32,901,718 | 0.14% |
| 2023-09-11 | 28.07 | 28.30 | 27.73 | 28.00 | 27.60 | qfq | 1,680,550 | 47,052,323 | 0.04% |
| 2023-09-08 | 27.66 | 28.21 | 27.54 | 27.99 | 27.59 | qfq | 1,999,420 | 55,753,532 | 0.39% |
| 2023-09-07 | 28.28 | 28.58 | 27.66 | 27.88 | 27.48 | qfq | 2,967,770 | 83,529,903 | -1.34% |
| 2023-09-06 | 27.90 | 28.36 | 27.90 | 28.26 | 27.85 | qfq | 2,048,710 | 57,615,567 | 0.68% |
| 2023-09-05 | 27.68 | 28.15 | 27.68 | 28.07 | 27.67 | qfq | 2,330,780 | 65,091,919 | 0.50% |
| 2023-09-04 | 27.25 | 28.04 | 27.12 | 27.93 | 27.53 | qfq | 2,767,000 | 76,614,900 | 2.61% |
| 2023-09-01 | 27.10 | 27.38 | 26.83 | 27.22 | 26.83 | qfq | 1,366,520 | 37,133,080 | 0.67% |
| 2023-08-31 | 27.17 | 27.24 | 26.82 | 27.04 | 26.65 | qfq | 1,409,040 | 38,091,093 | -0.33% |
| 2023-08-30 | 27.11 | 27.64 | 26.95 | 27.13 | 26.74 | qfq | 2,191,690 | 59,746,943 | 0.67% |
| 2023-08-29 | 25.69 | 27.18 | 25.69 | 26.95 | 26.56 | qfq | 2,842,080 | 75,889,674 | 4.86% |
| 2023-08-28 | 26.88 | 27.45 | 25.60 | 25.70 | 25.33 | qfq | 2,342,460 | 61,866,073 | 1.22% |
| 2023-08-25 | 25.80 | 26.15 | 25.25 | 25.39 | 25.03 | qfq | 1,887,370 | 48,408,884 | -2.35% |
| 2023-08-24 | 26.63 | 26.86 | 25.80 | 26.00 | 25.63 | qfq | 1,878,100 | 49,352,125 | -2.37% |
| 2023-08-23 | 27.28 | 27.39 | 26.50 | 26.63 | 26.25 | qfq | 1,257,000 | 33,792,842 | -2.24% |
| 2023-08-22 | 27.10 | 27.45 | 26.24 | 27.24 | 26.85 | qfq | 2,305,020 | 61,839,668 | 0.59% |
| 2023-08-21 | 27.30 | 27.68 | 27.05 | 27.08 | 26.69 | qfq | 1,295,882 | 35,364,571 | -0.77% |
| 2023-08-18 | 27.70 | 28.09 | 27.28 | 27.29 | 26.90 | qfq | 1,977,150 | 54,692,538 | -1.48% |
| 2023-08-17 | 27.01 | 27.88 | 26.80 | 27.70 | 27.30 | qfq | 2,074,052 | 56,902,212 | 2.55% |
| 2023-08-16 | 28.24 | 28.48 | 27.00 | 27.01 | 26.62 | qfq | 2,572,612 | 71,028,054 | -4.32% |
| 2023-08-15 | 28.45 | 28.99 | 28.12 | 28.23 | 27.82 | qfq | 1,429,410 | 40,756,691 | -1.09% |
| 2023-08-14 | 28.33 | 28.69 | 28.10 | 28.54 | 28.13 | qfq | 1,720,570 | 48,854,855 | -0.52% |
| 2023-08-11 | 29.17 | 29.49 | 28.69 | 28.69 | 28.28 | qfq | 2,224,250 | 64,638,902 | -2.41% |
| 2023-08-10 | 29.94 | 30.15 | 29.40 | 29.40 | 28.98 | qfq | 2,725,230 | 81,024,465 | -2.49% |
| 2023-08-09 | 30.00 | 30.65 | 29.66 | 30.15 | 29.72 | qfq | 3,341,620 | 100,872,935 | -0.17% |
| 2023-08-08 | 30.25 | 30.58 | 29.80 | 30.20 | 29.77 | qfq | 3,233,106 | 97,443,810 | -1.44% |
| 2023-08-07 | 29.39 | 30.64 | 29.38 | 30.64 | 30.20 | qfq | 4,679,694 | 141,148,463 | 3.72% |
| 2023-08-04 | 29.88 | 29.97 | 29.24 | 29.54 | 29.12 | qfq | 2,799,978 | 82,661,370 | -0.87% |
| 2023-08-03 | 29.41 | 30.10 | 29.35 | 29.80 | 29.37 | qfq | 2,862,250 | 85,052,300 | -0.73% |
| 2023-08-02 | 30.22 | 31.59 | 30.00 | 30.02 | 29.59 | qfq | 5,445,848 | 166,873,794 | -2.18% |
| 2023-08-01 | 29.20 | 31.05 | 28.85 | 30.69 | 30.25 | qfq | 7,660,502 | 231,214,379 | 4.49% |
| 2023-07-31 | 29.17 | 29.46 | 28.81 | 29.37 | 28.95 | qfq | 2,144,809 | 62,832,431 | 0.69% |
| 2023-07-28 | 28.79 | 29.28 | 28.41 | 29.17 | 28.75 | qfq | 2,616,660 | 75,865,030 | 0.79% |
| 2023-07-27 | 29.06 | 29.38 | 28.82 | 28.94 | 28.52 | qfq | 1,900,540 | 55,307,974 | 0.07% |
| 2023-07-26 | 29.28 | 29.38 | 28.77 | 28.92 | 28.50 | qfq | 2,456,452 | 71,254,108 | -1.30% |
| 2023-07-25 | 29.50 | 29.62 | 29.18 | 29.30 | 28.88 | qfq | 2,382,440 | 69,916,524 | 1.03% |
| 2023-07-24 | 29.20 | 29.50 | 29.00 | 29.00 | 28.58 | qfq | 2,251,795 | 65,711,456 | -1.06% |
| 2023-07-21 | 30.40 | 30.48 | 29.21 | 29.31 | 28.89 | qfq | 4,110,010 | 122,044,147 | -2.91% |
| 2023-07-20 | 30.88 | 31.47 | 30.12 | 30.19 | 29.76 | qfq | 4,552,400 | 139,768,329 | -2.49% |
| 2023-07-19 | 31.49 | 31.78 | 30.91 | 30.96 | 30.52 | qfq | 4,829,995 | 150,930,060 | -3.40% |
| 2023-07-18 | 31.18 | 32.25 | 30.86 | 32.05 | 31.59 | qfq | 6,763,315 | 213,243,483 | 2.49% |