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
四会富仕300852.SZ
最近收盘价40.832026-07-17
最近交易日2026-07-17
成交量（股）8,037,164
成交额（元）346,856,777
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | 2026-04-30 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-25 | 2025-05-08 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-26 | 2024-05-08 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-26 | 2024-05-08 | bonus_share | — | — | 0.4 | — | 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 | 46.27 | 46.27 | 40.50 | 40.83 | 40.83 | qfq | 8,037,164 | 346,856,777 | -11.76% |
| 2026-07-16 | 46.80 | 48.78 | 46.01 | 46.27 | 46.27 | qfq | 6,350,767 | 300,672,380 | -2.22% |
| 2026-07-15 | 52.21 | 52.51 | 47.02 | 47.32 | 47.32 | qfq | 7,230,531 | 354,425,546 | -7.54% |
| 2026-07-14 | 49.02 | 51.90 | 48.26 | 51.18 | 51.18 | qfq | 7,583,228 | 379,698,221 | 4.41% |
| 2026-07-13 | 54.50 | 55.69 | 48.80 | 49.02 | 49.02 | qfq | 8,677,623 | 450,778,215 | -11.71% |
| 2026-07-10 | 59.49 | 60.98 | 55.31 | 55.52 | 55.52 | qfq | 10,752,568 | 627,052,791 | -6.28% |
| 2026-07-09 | 59.52 | 59.58 | 55.77 | 59.24 | 59.24 | qfq | 8,263,052 | 478,943,012 | 2.65% |
| 2026-07-08 | 61.60 | 61.89 | 57.60 | 57.71 | 57.71 | qfq | 7,845,800 | 462,906,524 | -5.24% |
| 2026-07-07 | 64.81 | 65.11 | 59.90 | 60.90 | 60.90 | qfq | 8,807,688 | 546,675,648 | -6.81% |
| 2026-07-06 | 69.63 | 69.92 | 62.83 | 65.35 | 65.35 | qfq | 11,957,264 | 788,004,708 | -4.26% |
| 2026-07-03 | 74.44 | 74.44 | 68.01 | 68.26 | 68.26 | qfq | 14,952,207 | 1,052,191,550 | -5.97% |
| 2026-07-02 | 78.01 | 79.09 | 72.09 | 72.59 | 72.59 | qfq | 19,019,965 | 1,429,009,713 | -12.64% |
| 2026-07-01 | 68.50 | 83.09 | 67.68 | 83.09 | 83.09 | qfq | 21,530,060 | 1,640,902,466 | 20.00% |
| 2026-06-30 | 61.45 | 72.25 | 60.56 | 69.24 | 69.24 | qfq | 17,319,754 | 1,168,060,349 | 11.62% |
| 2026-06-29 | 57.00 | 65.27 | 56.11 | 62.03 | 62.03 | qfq | 17,780,894 | 1,099,795,610 | 10.08% |
| 2026-06-26 | 58.74 | 60.05 | 56.25 | 56.35 | 56.35 | qfq | 8,142,398 | 468,356,492 | -5.37% |
| 2026-06-25 | 60.97 | 61.33 | 59.33 | 59.55 | 59.55 | qfq | 7,976,493 | 479,068,472 | -2.31% |
| 2026-06-24 | 57.30 | 63.36 | 56.88 | 60.96 | 60.96 | qfq | 11,350,988 | 689,154,861 | 6.26% |
| 2026-06-23 | 59.65 | 59.65 | 56.51 | 57.37 | 57.37 | qfq | 8,975,645 | 519,372,454 | -3.94% |
| 2026-06-22 | 62.95 | 63.30 | 58.45 | 59.72 | 59.72 | qfq | 13,114,401 | 791,163,697 | -4.11% |
| 2026-06-18 | 59.50 | 62.82 | 59.08 | 62.28 | 62.28 | qfq | 13,308,649 | 819,634,026 | 3.77% |
| 2026-06-17 | 58.90 | 61.67 | 58.49 | 60.02 | 60.02 | qfq | 13,352,748 | 804,219,263 | 0.74% |
| 2026-06-16 | 58.98 | 59.88 | 58.00 | 59.58 | 59.58 | qfq | 12,147,476 | 717,897,766 | 1.03% |
| 2026-06-15 | 53.60 | 60.75 | 53.54 | 58.97 | 58.97 | qfq | 16,792,879 | 964,374,477 | 12.86% |
| 2026-06-12 | 52.83 | 55.19 | 51.88 | 52.25 | 52.25 | qfq | 11,932,296 | 637,803,813 | -0.97% |
| 2026-06-11 | 49.01 | 52.98 | 48.21 | 52.76 | 52.76 | qfq | 10,360,672 | 525,703,591 | 6.97% |
| 2026-06-10 | 50.74 | 51.43 | 48.35 | 49.32 | 49.32 | qfq | 6,388,440 | 317,438,104 | -4.64% |
| 2026-06-09 | 50.56 | 52.22 | 49.91 | 51.72 | 51.72 | qfq | 8,604,183 | 439,284,793 | 3.32% |
| 2026-06-08 | 48.09 | 51.42 | 47.01 | 50.06 | 50.06 | qfq | 9,095,024 | 449,443,708 | -1.36% |
| 2026-06-05 | 50.06 | 52.72 | 48.08 | 50.75 | 50.75 | qfq | 10,876,653 | 551,869,486 | -1.44% |
| 2026-06-04 | 48.84 | 51.64 | 48.55 | 51.49 | 51.49 | qfq | 8,158,458 | 405,601,812 | 3.41% |
| 2026-06-03 | 51.00 | 51.72 | 48.70 | 49.79 | 49.79 | qfq | 9,656,646 | 488,336,815 | -2.51% |
| 2026-06-02 | 50.70 | 52.16 | 49.37 | 51.07 | 51.07 | qfq | 7,220,916 | 368,533,733 | 0.00% |
| 2026-06-01 | 53.35 | 54.50 | 50.40 | 51.07 | 51.07 | qfq | 9,438,618 | 490,026,547 | -4.17% |
| 2026-05-29 | 56.05 | 56.88 | 52.80 | 53.29 | 53.29 | qfq | 15,372,735 | 844,251,713 | -4.40% |
| 2026-05-28 | 52.27 | 55.98 | 51.91 | 55.74 | 55.74 | qfq | 13,111,055 | 721,629,468 | 5.19% |
| 2026-05-27 | 55.00 | 55.50 | 52.41 | 52.99 | 52.99 | qfq | 9,344,072 | 502,352,867 | -3.90% |
| 2026-05-26 | 54.90 | 55.80 | 53.77 | 55.14 | 55.14 | qfq | 12,784,804 | 701,371,766 | 1.58% |
| 2026-05-25 | 51.89 | 54.68 | 51.89 | 54.28 | 54.28 | qfq | 12,986,734 | 695,675,897 | 4.36% |
| 2026-05-22 | 49.01 | 52.30 | 49.01 | 52.01 | 52.01 | qfq | 13,130,998 | 672,199,731 | 8.56% |
| 2026-05-21 | 50.81 | 51.96 | 47.50 | 47.91 | 47.91 | qfq | 10,027,510 | 504,001,035 | -5.47% |
| 2026-05-20 | 50.89 | 51.56 | 50.20 | 50.68 | 50.68 | qfq | 8,888,250 | 450,405,143 | -2.89% |
| 2026-05-19 | 52.01 | 52.58 | 50.38 | 52.19 | 52.19 | qfq | 9,551,892 | 492,835,312 | -0.59% |
| 2026-05-18 | 51.70 | 52.88 | 50.60 | 52.50 | 52.50 | qfq | 10,909,068 | 566,056,100 | 1.55% |
| 2026-05-15 | 52.89 | 54.65 | 51.01 | 51.70 | 51.70 | qfq | 14,404,030 | 762,205,438 | -2.40% |
| 2026-05-14 | 52.21 | 54.47 | 51.00 | 52.97 | 52.97 | qfq | 18,424,419 | 973,588,076 | 1.75% |
| 2026-05-13 | 52.75 | 56.80 | 51.53 | 52.06 | 52.06 | qfq | 20,879,282 | 1,111,729,098 | 1.19% |
| 2026-05-12 | 54.01 | 54.90 | 50.56 | 51.45 | 51.45 | qfq | 16,914,857 | 879,191,836 | -6.42% |
| 2026-05-11 | 50.64 | 57.80 | 50.26 | 54.98 | 54.98 | qfq | 21,644,134 | 1,170,198,801 | 8.57% |
| 2026-05-08 | 46.55 | 51.10 | 46.03 | 50.64 | 50.64 | qfq | 14,931,212 | 732,326,639 | 6.81% |
| 2026-05-07 | 46.48 | 47.66 | 45.80 | 47.41 | 47.41 | qfq | 6,941,868 | 326,813,304 | 2.04% |
| 2026-05-06 | 45.94 | 47.74 | 45.54 | 46.46 | 46.46 | qfq | 7,566,720 | 351,228,839 | 1.95% |
| 2026-04-30 | 45.71 | 46.38 | 44.15 | 45.57 | 45.57 | qfq | 5,436,399 | 244,680,450 | -0.50% |
| 2026-04-29 | 44.80 | 46.29 | 44.60 | 45.80 | 45.66 | qfq | 4,632,698 | 211,254,312 | 0.97% |
| 2026-04-28 | 47.30 | 47.50 | 45.03 | 45.36 | 45.22 | qfq | 6,452,194 | 295,938,064 | -4.81% |
| 2026-04-27 | 46.67 | 50.29 | 46.23 | 47.65 | 47.50 | qfq | 9,067,260 | 440,781,790 | 1.93% |
| 2026-04-24 | 46.99 | 47.60 | 45.49 | 46.75 | 46.61 | qfq | 8,472,939 | 392,452,505 | -1.64% |
| 2026-04-23 | 44.72 | 47.80 | 44.72 | 47.53 | 47.38 | qfq | 13,418,993 | 626,238,050 | 4.85% |
| 2026-04-22 | 43.89 | 45.36 | 43.75 | 45.33 | 45.19 | qfq | 5,675,477 | 254,041,391 | 2.79% |
| 2026-04-21 | 43.62 | 44.40 | 43.20 | 44.10 | 43.97 | qfq | 4,148,883 | 182,382,371 | 1.08% |
| 2026-04-20 | 44.16 | 44.43 | 43.31 | 43.63 | 43.50 | qfq | 4,498,536 | 197,261,110 | -1.00% |
| 2026-04-17 | 42.70 | 44.39 | 42.57 | 44.07 | 43.94 | qfq | 4,561,057 | 200,087,890 | 2.18% |
| 2026-04-16 | 42.41 | 43.56 | 42.01 | 43.13 | 43.00 | qfq | 4,399,640 | 188,584,625 | 1.89% |
| 2026-04-15 | 43.81 | 44.07 | 41.98 | 42.33 | 42.20 | qfq | 4,761,618 | 205,064,005 | -3.16% |
| 2026-04-14 | 42.44 | 44.59 | 42.44 | 43.71 | 43.58 | qfq | 5,857,860 | 255,729,548 | 3.85% |
| 2026-04-13 | 40.53 | 42.28 | 40.49 | 42.09 | 41.96 | qfq | 4,146,412 | 172,911,689 | 2.63% |
| 2026-04-10 | 40.96 | 41.88 | 40.72 | 41.01 | 40.88 | qfq | 3,738,653 | 154,230,727 | 0.74% |
| 2026-04-09 | 40.49 | 41.06 | 40.12 | 40.71 | 40.59 | qfq | 3,685,984 | 150,207,820 | -1.05% |
| 2026-04-08 | 39.21 | 41.27 | 39.10 | 41.14 | 41.01 | qfq | 5,207,912 | 209,667,826 | 8.35% |
| 2026-04-07 | 38.20 | 38.78 | 37.70 | 37.97 | 37.85 | qfq | 3,206,449 | 122,686,862 | 0.29% |
| 2026-04-03 | 38.71 | 38.93 | 37.81 | 37.86 | 37.74 | qfq | 2,823,752 | 107,750,266 | -1.46% |
| 2026-04-02 | 39.90 | 40.02 | 38.05 | 38.42 | 38.30 | qfq | 5,942,478 | 230,878,141 | -4.74% |
| 2026-04-01 | 40.83 | 41.08 | 40.10 | 40.33 | 40.21 | qfq | 6,257,200 | 253,494,856 | 1.33% |
| 2026-03-31 | 41.60 | 41.68 | 39.71 | 39.80 | 39.68 | qfq | 9,164,585 | 369,966,402 | -10.16% |
| 2026-03-30 | 43.90 | 44.38 | 42.93 | 44.30 | 44.16 | qfq | 2,907,569 | 127,131,819 | -0.11% |
| 2026-03-27 | 43.92 | 45.13 | 43.41 | 44.35 | 44.21 | qfq | 3,036,388 | 134,621,194 | -0.18% |
| 2026-03-26 | 44.99 | 45.95 | 44.15 | 44.43 | 44.29 | qfq | 3,173,134 | 142,851,240 | -1.81% |
| 2026-03-25 | 44.68 | 45.85 | 44.50 | 45.25 | 45.11 | qfq | 4,210,489 | 190,367,636 | 2.82% |
| 2026-03-24 | 43.60 | 44.20 | 42.20 | 44.01 | 43.88 | qfq | 5,251,408 | 226,846,921 | 4.04% |
| 2026-03-23 | 44.46 | 44.93 | 41.92 | 42.30 | 42.17 | qfq | 7,038,694 | 306,027,384 | -7.11% |
| 2026-03-20 | 47.98 | 48.60 | 45.54 | 45.54 | 45.40 | qfq | 5,491,705 | 257,639,986 | -3.98% |
| 2026-03-19 | 48.35 | 48.85 | 47.10 | 47.43 | 47.29 | qfq | 4,546,142 | 218,023,421 | -2.95% |
| 2026-03-18 | 47.19 | 49.10 | 46.62 | 48.87 | 48.72 | qfq | 6,951,661 | 334,515,796 | 5.32% |
| 2026-03-17 | 50.68 | 50.68 | 46.36 | 46.40 | 46.26 | qfq | 8,895,158 | 425,490,761 | -8.48% |
| 2026-03-16 | 48.72 | 50.70 | 46.91 | 50.70 | 50.55 | qfq | 9,301,426 | 456,025,550 | 2.20% |
| 2026-03-13 | 48.49 | 50.10 | 48.25 | 49.61 | 49.46 | qfq | 5,874,887 | 289,443,539 | 0.85% |
| 2026-03-12 | 49.73 | 50.50 | 48.23 | 49.19 | 49.04 | qfq | 5,875,790 | 288,508,958 | -2.42% |
| 2026-03-11 | 50.21 | 51.24 | 49.53 | 50.41 | 50.26 | qfq | 7,135,613 | 358,665,214 | 0.14% |
| 2026-03-10 | 47.89 | 50.50 | 47.89 | 50.34 | 50.19 | qfq | 8,724,358 | 433,470,425 | 7.11% |
| 2026-03-09 | 46.50 | 47.19 | 44.63 | 47.00 | 46.86 | qfq | 7,785,811 | 356,565,660 | -2.81% |
| 2026-03-06 | 48.00 | 49.74 | 46.81 | 48.36 | 48.21 | qfq | 7,097,920 | 342,325,446 | -0.39% |
| 2026-03-05 | 50.32 | 50.98 | 48.17 | 48.55 | 48.40 | qfq | 7,960,396 | 394,746,554 | -1.08% |
| 2026-03-04 | 48.20 | 50.28 | 48.00 | 49.08 | 48.93 | qfq | 6,610,371 | 325,510,422 | 0.99% |
| 2026-03-03 | 53.35 | 53.88 | 48.01 | 48.60 | 48.45 | qfq | 12,716,584 | 643,438,640 | -9.80% |
| 2026-03-02 | 50.31 | 56.40 | 50.31 | 53.88 | 53.72 | qfq | 12,376,152 | 670,542,166 | 2.12% |
| 2026-02-27 | 52.47 | 53.03 | 51.61 | 52.76 | 52.60 | qfq | 10,714,080 | 559,573,620 | -3.99% |
| 2026-02-26 | 50.02 | 56.50 | 50.02 | 54.95 | 54.78 | qfq | 16,757,335 | 897,413,485 | 7.94% |
| 2026-02-25 | 47.33 | 52.00 | 47.00 | 50.91 | 50.75 | qfq | 12,943,962 | 638,546,793 | 6.66% |
| 2026-02-24 | 48.26 | 49.31 | 47.32 | 47.73 | 47.58 | qfq | 9,384,643 | 453,878,780 | 0.89% |
| 2026-02-13 | 46.20 | 48.66 | 46.20 | 47.31 | 47.17 | qfq | 8,038,700 | 383,000,927 | 0.92% |
| 2026-02-12 | 45.72 | 47.30 | 45.64 | 46.88 | 46.74 | qfq | 7,101,067 | 332,079,681 | 1.78% |
| 2026-02-11 | 46.96 | 48.20 | 46.01 | 46.06 | 45.92 | qfq | 7,469,936 | 350,270,496 | -2.99% |
| 2026-02-10 | 45.30 | 47.63 | 45.02 | 47.48 | 47.33 | qfq | 10,335,726 | 484,586,415 | 5.04% |
| 2026-02-09 | 44.99 | 45.70 | 44.44 | 45.20 | 45.06 | qfq | 6,088,553 | 275,057,447 | 2.36% |
| 2026-02-06 | 44.08 | 45.95 | 43.60 | 44.16 | 44.03 | qfq | 7,267,094 | 324,810,354 | -2.50% |
| 2026-02-05 | 44.76 | 46.92 | 44.55 | 45.29 | 45.15 | qfq | 5,935,311 | 270,399,983 | -0.09% |
| 2026-02-04 | 45.35 | 45.78 | 43.80 | 45.33 | 45.19 | qfq | 8,189,441 | 368,404,522 | -2.16% |
| 2026-02-03 | 46.00 | 47.35 | 44.77 | 46.33 | 46.19 | qfq | 10,200,775 | 470,050,713 | 2.16% |
| 2026-02-02 | 44.76 | 47.22 | 44.60 | 45.35 | 45.21 | qfq | 8,835,159 | 406,328,881 | 0.93% |
| 2026-01-30 | 44.59 | 47.20 | 43.66 | 44.93 | 44.79 | qfq | 11,623,508 | 531,698,877 | -1.94% |
| 2026-01-29 | 48.90 | 49.50 | 45.36 | 45.82 | 45.68 | qfq | 12,965,194 | 617,985,152 | -8.63% |
| 2026-01-28 | 47.16 | 50.35 | 45.80 | 50.15 | 50.00 | qfq | 16,855,334 | 808,928,446 | 4.44% |
| 2026-01-27 | 44.45 | 50.45 | 44.40 | 48.02 | 47.87 | qfq | 16,772,524 | 795,775,666 | 4.41% |
| 2026-01-26 | 44.90 | 46.59 | 43.93 | 45.99 | 45.85 | qfq | 14,436,169 | 653,245,602 | 3.46% |
| 2026-01-23 | 44.37 | 45.29 | 43.65 | 44.45 | 44.31 | qfq | 12,800,867 | 565,368,210 | -1.07% |
| 2026-01-22 | 43.35 | 46.77 | 43.35 | 44.93 | 44.79 | qfq | 19,149,741 | 863,997,899 | 7.75% |
| 2026-01-21 | 39.96 | 42.03 | 39.54 | 41.70 | 41.57 | qfq | 9,485,881 | 391,700,253 | 3.32% |
| 2026-01-20 | 41.10 | 41.29 | 39.85 | 40.36 | 40.24 | qfq | 8,237,194 | 333,083,035 | -2.37% |
| 2026-01-19 | 39.95 | 41.49 | 39.43 | 41.34 | 41.21 | qfq | 10,687,098 | 435,057,463 | 4.03% |
| 2026-01-16 | 39.57 | 39.96 | 39.12 | 39.74 | 39.62 | qfq | 5,970,783 | 236,419,980 | 0.81% |
| 2026-01-15 | 38.50 | 39.66 | 38.06 | 39.42 | 39.30 | qfq | 7,396,457 | 288,348,553 | 2.23% |
| 2026-01-14 | 38.05 | 38.88 | 37.97 | 38.56 | 38.44 | qfq | 5,909,233 | 227,378,346 | 1.13% |
| 2026-01-13 | 39.37 | 39.37 | 37.90 | 38.13 | 38.01 | qfq | 6,115,504 | 234,798,808 | -3.39% |
| 2026-01-12 | 39.00 | 39.66 | 38.28 | 39.47 | 39.35 | qfq | 6,491,547 | 252,516,457 | 0.84% |
| 2026-01-09 | 39.15 | 39.32 | 38.55 | 39.14 | 39.02 | qfq | 4,939,270 | 192,574,289 | -0.28% |
| 2026-01-08 | 39.66 | 39.78 | 39.03 | 39.25 | 39.13 | qfq | 7,079,528 | 278,600,198 | -2.02% |
| 2026-01-07 | 38.79 | 41.10 | 38.77 | 40.06 | 39.94 | qfq | 10,319,748 | 411,896,169 | 3.57% |
| 2026-01-06 | 38.80 | 39.20 | 38.28 | 38.68 | 38.56 | qfq | 4,789,517 | 185,240,397 | -0.51% |
| 2026-01-05 | 38.53 | 39.07 | 37.91 | 38.88 | 38.76 | qfq | 4,539,662 | 175,775,526 | 1.83% |
| 2025-12-31 | 39.15 | 39.33 | 38.10 | 38.18 | 38.06 | qfq | 4,619,011 | 177,998,595 | -2.95% |
| 2025-12-30 | 38.03 | 39.70 | 38.00 | 39.34 | 39.22 | qfq | 7,250,504 | 283,946,046 | 2.80% |
| 2025-12-29 | 38.14 | 38.86 | 37.78 | 38.27 | 38.15 | qfq | 3,792,940 | 145,220,070 | 0.34% |
| 2025-12-26 | 38.33 | 38.87 | 37.89 | 38.14 | 38.02 | qfq | 3,732,400 | 143,106,867 | -1.09% |
| 2025-12-25 | 38.43 | 38.67 | 38.08 | 38.56 | 38.44 | qfq | 4,023,174 | 154,476,362 | -0.54% |
| 2025-12-24 | 37.60 | 38.88 | 37.38 | 38.77 | 38.65 | qfq | 5,897,387 | 227,450,014 | 3.28% |
| 2025-12-23 | 37.45 | 37.93 | 37.30 | 37.54 | 37.43 | qfq | 4,058,583 | 152,768,381 | -0.64% |
| 2025-12-22 | 35.28 | 38.28 | 35.28 | 37.78 | 37.66 | qfq | 7,569,851 | 281,871,873 | 7.21% |
| 2025-12-19 | 35.87 | 36.16 | 35.21 | 35.24 | 35.13 | qfq | 2,867,794 | 102,206,041 | -0.93% |
| 2025-12-18 | 36.26 | 36.54 | 35.57 | 35.57 | 35.46 | qfq | 2,909,600 | 104,494,419 | -3.03% |
| 2025-12-17 | 35.48 | 36.73 | 35.08 | 36.68 | 36.57 | qfq | 3,473,431 | 124,533,519 | 3.32% |
| 2025-12-16 | 36.16 | 36.42 | 35.36 | 35.50 | 35.39 | qfq | 3,050,460 | 108,863,499 | -1.91% |
| 2025-12-15 | 36.43 | 36.81 | 36.03 | 36.19 | 36.08 | qfq | 2,994,547 | 108,813,550 | -1.71% |
| 2025-12-12 | 36.91 | 37.33 | 36.43 | 36.82 | 36.71 | qfq | 3,627,455 | 133,824,672 | -0.24% |
| 2025-12-11 | 37.97 | 38.09 | 36.80 | 36.91 | 36.80 | qfq | 4,135,069 | 154,773,382 | -2.89% |
| 2025-12-10 | 37.92 | 38.30 | 37.52 | 38.01 | 37.89 | qfq | 3,622,971 | 137,073,732 | -0.73% |
| 2025-12-09 | 37.75 | 38.85 | 37.73 | 38.29 | 38.17 | qfq | 7,496,719 | 287,520,259 | 0.68% |
| 2025-12-08 | 37.18 | 38.38 | 36.83 | 38.03 | 37.91 | qfq | 7,114,216 | 268,772,928 | 2.29% |
| 2025-12-05 | 37.55 | 38.19 | 37.03 | 37.18 | 37.07 | qfq | 8,527,381 | 318,473,034 | -3.18% |
| 2025-12-04 | 36.16 | 38.41 | 36.16 | 38.40 | 38.28 | qfq | 9,196,803 | 347,727,999 | 6.17% |
| 2025-12-03 | 37.12 | 37.58 | 36.00 | 36.17 | 36.06 | qfq | 4,289,176 | 156,971,801 | -2.19% |
| 2025-12-02 | 36.42 | 37.68 | 36.19 | 36.98 | 36.87 | qfq | 6,023,935 | 223,568,453 | 1.37% |
| 2025-12-01 | 35.78 | 36.50 | 35.42 | 36.48 | 36.37 | qfq | 3,357,961 | 121,303,492 | 2.47% |
| 2025-11-28 | 35.87 | 35.94 | 35.42 | 35.60 | 35.49 | qfq | 2,074,141 | 73,896,139 | -0.64% |
| 2025-11-27 | 35.23 | 36.34 | 35.23 | 35.83 | 35.72 | qfq | 2,638,840 | 94,931,620 | 1.36% |
| 2025-11-26 | 35.48 | 36.09 | 35.10 | 35.35 | 35.24 | qfq | 2,350,734 | 83,721,682 | -1.01% |
| 2025-11-25 | 34.70 | 36.33 | 34.53 | 35.71 | 35.60 | qfq | 4,633,227 | 165,441,014 | 3.87% |
| 2025-11-24 | 34.23 | 34.53 | 33.80 | 34.38 | 34.27 | qfq | 2,758,497 | 94,242,548 | 1.30% |
| 2025-11-21 | 35.09 | 35.29 | 33.68 | 33.94 | 33.84 | qfq | 3,920,017 | 134,218,729 | -4.42% |
| 2025-11-20 | 35.91 | 36.40 | 35.25 | 35.51 | 35.40 | qfq | 2,598,398 | 92,628,098 | 0.17% |
| 2025-11-19 | 36.70 | 36.79 | 35.31 | 35.45 | 35.34 | qfq | 3,637,121 | 130,378,055 | -3.62% |
| 2025-11-18 | 36.81 | 37.35 | 36.53 | 36.78 | 36.67 | qfq | 2,805,206 | 103,386,375 | -0.70% |
| 2025-11-17 | 37.29 | 37.69 | 36.78 | 37.04 | 36.93 | qfq | 3,826,380 | 142,162,173 | -0.43% |
| 2025-11-14 | 38.32 | 38.38 | 37.20 | 37.20 | 37.09 | qfq | 3,829,286 | 144,577,614 | -3.88% |
| 2025-11-13 | 38.56 | 39.02 | 38.32 | 38.70 | 38.58 | qfq | 4,181,355 | 161,904,542 | 0.31% |
| 2025-11-12 | 38.15 | 39.33 | 37.50 | 38.58 | 38.46 | qfq | 4,928,623 | 189,048,546 | 0.13% |
| 2025-11-11 | 38.65 | 39.03 | 37.83 | 38.53 | 38.41 | qfq | 4,871,100 | 187,011,879 | 0.36% |
| 2025-11-10 | 38.65 | 39.36 | 37.90 | 38.39 | 38.27 | qfq | 4,464,960 | 171,794,327 | -0.29% |
| 2025-11-07 | 39.30 | 39.30 | 38.27 | 38.50 | 38.38 | qfq | 4,167,294 | 161,135,494 | -2.92% |
| 2025-11-06 | 38.72 | 39.98 | 38.30 | 39.66 | 39.54 | qfq | 6,096,760 | 239,596,222 | 2.45% |
| 2025-11-05 | 38.47 | 38.91 | 37.83 | 38.71 | 38.59 | qfq | 4,449,402 | 171,200,498 | -1.25% |
| 2025-11-04 | 39.66 | 39.70 | 38.70 | 39.20 | 39.08 | qfq | 4,324,144 | 169,451,777 | -1.16% |
| 2025-11-03 | 39.22 | 39.98 | 38.43 | 39.66 | 39.54 | qfq | 5,608,518 | 220,421,958 | 1.12% |
| 2025-10-31 | 39.81 | 40.48 | 38.82 | 39.22 | 39.10 | qfq | 7,368,630 | 290,297,196 | -1.83% |
| 2025-10-30 | 40.55 | 41.05 | 39.81 | 39.95 | 39.83 | qfq | 6,359,759 | 256,968,826 | -2.25% |
| 2025-10-29 | 41.13 | 41.84 | 40.00 | 40.87 | 40.75 | qfq | 8,661,491 | 354,279,244 | 0.42% |
| 2025-10-28 | 41.43 | 41.70 | 40.34 | 40.70 | 40.58 | qfq | 8,510,643 | 348,727,592 | -3.35% |
| 2025-10-27 | 41.00 | 42.56 | 40.67 | 42.11 | 41.98 | qfq | 12,489,937 | 521,588,924 | 5.67% |
| 2025-10-24 | 38.12 | 39.85 | 38.01 | 39.85 | 39.73 | qfq | 7,581,955 | 297,015,081 | 6.01% |
| 2025-10-23 | 38.05 | 38.15 | 37.00 | 37.59 | 37.48 | qfq | 3,877,922 | 145,134,086 | -1.83% |
| 2025-10-22 | 38.39 | 39.00 | 38.01 | 38.29 | 38.17 | qfq | 3,745,357 | 143,908,471 | -1.47% |
| 2025-10-21 | 38.01 | 39.09 | 37.57 | 38.86 | 38.74 | qfq | 5,141,322 | 198,486,195 | 3.10% |
| 2025-10-20 | 38.12 | 38.67 | 37.28 | 37.69 | 37.57 | qfq | 4,748,793 | 180,555,734 | 0.43% |
| 2025-10-17 | 39.30 | 40.40 | 37.51 | 37.53 | 37.42 | qfq | 5,518,340 | 212,425,245 | -4.46% |
| 2025-10-16 | 39.55 | 40.59 | 38.82 | 39.28 | 39.16 | qfq | 5,733,138 | 227,206,414 | -0.48% |
| 2025-10-15 | 38.69 | 39.53 | 37.62 | 39.47 | 39.35 | qfq | 5,630,695 | 217,757,356 | 3.16% |
| 2025-10-14 | 40.32 | 40.90 | 38.11 | 38.26 | 38.14 | qfq | 7,854,256 | 309,503,995 | -3.51% |
| 2025-10-13 | 38.63 | 40.20 | 38.30 | 39.65 | 39.53 | qfq | 8,609,077 | 339,433,951 | -4.60% |
| 2025-10-10 | 40.02 | 43.27 | 39.51 | 41.56 | 41.43 | qfq | 12,167,379 | 505,430,343 | 2.49% |
| 2025-10-09 | 41.00 | 41.55 | 40.30 | 40.55 | 40.43 | qfq | 7,882,899 | 322,818,797 | -2.43% |
| 2025-09-30 | 42.03 | 42.59 | 41.20 | 41.56 | 41.43 | qfq | 6,233,885 | 261,308,961 | -1.47% |
| 2025-09-29 | 42.46 | 42.89 | 42.01 | 42.18 | 42.05 | qfq | 4,680,258 | 198,478,985 | -1.15% |
| 2025-09-26 | 43.31 | 43.97 | 42.46 | 42.67 | 42.54 | qfq | 5,812,192 | 250,132,593 | -1.64% |
| 2025-09-25 | 43.36 | 44.50 | 43.00 | 43.38 | 43.25 | qfq | 7,000,809 | 307,132,800 | 0.07% |
| 2025-09-24 | 42.48 | 43.56 | 42.00 | 43.35 | 43.22 | qfq | 5,556,847 | 238,644,615 | 1.05% |
| 2025-09-23 | 43.94 | 44.64 | 41.89 | 42.90 | 42.77 | qfq | 8,880,106 | 380,241,892 | -3.05% |
| 2025-09-22 | 43.99 | 45.00 | 43.22 | 44.25 | 44.11 | qfq | 8,005,948 | 353,421,151 | 0.27% |
| 2025-09-19 | 45.60 | 45.73 | 43.80 | 44.13 | 44.00 | qfq | 8,914,651 | 398,205,462 | -3.84% |
| 2025-09-18 | 46.60 | 48.19 | 45.20 | 45.89 | 45.75 | qfq | 15,372,410 | 710,321,968 | -5.17% |
| 2025-09-17 | 45.17 | 48.86 | 44.79 | 48.39 | 48.24 | qfq | 18,612,821 | 872,964,798 | 6.35% |
| 2025-09-16 | 44.83 | 46.57 | 44.66 | 45.50 | 45.36 | qfq | 13,861,096 | 628,337,581 | -1.32% |
| 2025-09-15 | 45.16 | 46.49 | 44.51 | 46.11 | 45.97 | qfq | 15,878,384 | 721,997,154 | -2.41% |
| 2025-09-12 | 45.84 | 48.87 | 45.02 | 47.25 | 47.11 | qfq | 26,226,214 | 1,220,885,496 | 6.68% |
| 2025-09-11 | 37.38 | 44.29 | 37.19 | 44.29 | 44.15 | qfq | 10,878,572 | 456,637,988 | 19.99% |
| 2025-09-10 | 35.30 | 37.35 | 35.15 | 36.91 | 36.80 | qfq | 6,095,580 | 222,881,224 | 4.95% |
| 2025-09-09 | 36.14 | 36.48 | 34.79 | 35.17 | 35.06 | qfq | 3,260,140 | 115,687,662 | -3.64% |
| 2025-09-08 | 36.30 | 36.59 | 35.50 | 36.50 | 36.39 | qfq | 4,046,720 | 145,955,395 | 0.19% |
| 2025-09-05 | 35.20 | 36.54 | 35.00 | 36.43 | 36.32 | qfq | 4,870,756 | 175,166,900 | 4.23% |
| 2025-09-04 | 38.01 | 38.56 | 34.21 | 34.95 | 34.84 | qfq | 7,538,811 | 273,773,240 | -7.98% |
| 2025-09-03 | 37.38 | 39.18 | 36.88 | 37.98 | 37.86 | qfq | 8,010,280 | 305,197,230 | 1.52% |
| 2025-09-02 | 38.87 | 39.39 | 36.80 | 37.41 | 37.30 | qfq | 6,138,080 | 231,109,789 | -4.10% |
| 2025-09-01 | 39.59 | 39.90 | 38.40 | 39.01 | 38.89 | qfq | 8,299,357 | 323,787,658 | -1.37% |
| 2025-08-29 | 37.06 | 41.00 | 36.50 | 39.55 | 39.43 | qfq | 15,371,108 | 591,523,634 | 9.16% |
| 2025-08-28 | 35.00 | 36.38 | 34.79 | 36.23 | 36.12 | qfq | 9,775,156 | 348,297,403 | 6.50% |
| 2025-08-27 | 34.85 | 35.65 | 34.02 | 34.02 | 33.92 | qfq | 5,243,747 | 184,258,329 | -2.38% |
| 2025-08-26 | 35.40 | 35.65 | 34.84 | 34.85 | 34.74 | qfq | 4,009,819 | 141,333,173 | -1.80% |
| 2025-08-25 | 35.62 | 35.86 | 34.96 | 35.49 | 35.38 | qfq | 5,184,840 | 183,401,178 | 0.65% |
| 2025-08-22 | 35.48 | 35.83 | 35.13 | 35.26 | 35.15 | qfq | 4,455,443 | 157,679,691 | -0.96% |
| 2025-08-21 | 36.45 | 36.46 | 35.21 | 35.60 | 35.49 | qfq | 6,927,504 | 247,834,070 | -3.50% |
| 2025-08-20 | 35.40 | 38.12 | 34.77 | 36.89 | 36.78 | qfq | 10,197,884 | 375,229,103 | 3.54% |
| 2025-08-19 | 35.03 | 36.16 | 34.41 | 35.63 | 35.52 | qfq | 5,218,084 | 184,553,395 | 1.16% |
| 2025-08-18 | 34.37 | 35.49 | 34.00 | 35.22 | 35.11 | qfq | 5,924,724 | 207,381,489 | 3.25% |
| 2025-08-15 | 32.93 | 34.40 | 32.92 | 34.11 | 34.01 | qfq | 5,235,300 | 177,616,194 | 2.62% |
| 2025-08-14 | 34.47 | 34.59 | 32.90 | 33.24 | 33.14 | qfq | 6,279,796 | 209,735,969 | -3.54% |
| 2025-08-13 | 34.30 | 34.57 | 33.91 | 34.46 | 34.35 | qfq | 5,683,793 | 194,740,289 | 0.85% |
| 2025-08-12 | 34.91 | 35.00 | 33.93 | 34.17 | 34.07 | qfq | 4,791,656 | 164,263,230 | -2.79% |
| 2025-08-11 | 33.00 | 35.58 | 32.75 | 35.15 | 35.04 | qfq | 7,586,990 | 260,909,473 | 5.62% |
| 2025-08-08 | 32.80 | 33.99 | 32.79 | 33.28 | 33.18 | qfq | 5,724,184 | 190,806,626 | 1.31% |
| 2025-08-07 | 33.08 | 33.40 | 32.30 | 32.85 | 32.75 | qfq | 2,745,136 | 90,071,388 | -0.76% |
| 2025-08-06 | 32.80 | 33.24 | 32.62 | 33.10 | 33.00 | qfq | 2,313,260 | 76,325,100 | 0.30% |
| 2025-08-05 | 32.67 | 33.45 | 32.42 | 33.00 | 32.90 | qfq | 2,585,668 | 84,783,331 | 0.89% |
| 2025-08-04 | 32.25 | 32.80 | 31.90 | 32.71 | 32.61 | qfq | 2,090,522 | 67,605,893 | 1.52% |
| 2025-08-01 | 32.22 | 32.89 | 31.99 | 32.22 | 32.12 | qfq | 2,096,500 | 67,904,122 | -1.29% |
| 2025-07-31 | 33.77 | 34.53 | 32.40 | 32.64 | 32.54 | qfq | 4,560,421 | 151,368,377 | -1.98% |
| 2025-07-30 | 33.05 | 33.46 | 32.40 | 33.30 | 33.20 | qfq | 3,283,172 | 108,018,366 | 0.79% |
| 2025-07-29 | 32.65 | 33.61 | 32.40 | 33.04 | 32.94 | qfq | 3,530,100 | 116,355,427 | 0.70% |
| 2025-07-28 | 31.11 | 32.88 | 31.06 | 32.81 | 32.71 | qfq | 5,763,828 | 186,170,094 | 5.30% |
| 2025-07-25 | 31.00 | 31.17 | 30.70 | 31.16 | 31.06 | qfq | 1,825,516 | 56,429,305 | 0.10% |
| 2025-07-24 | 30.97 | 31.97 | 30.91 | 31.13 | 31.03 | qfq | 2,923,380 | 91,880,549 | 0.74% |
| 2025-07-23 | 31.20 | 31.22 | 30.58 | 30.90 | 30.81 | qfq | 2,755,880 | 84,936,097 | -1.12% |
| 2025-07-22 | 31.67 | 32.27 | 31.01 | 31.25 | 31.15 | qfq | 3,536,400 | 111,610,082 | -1.64% |
| 2025-07-21 | 31.50 | 31.85 | 30.80 | 31.77 | 31.67 | qfq | 4,508,566 | 141,381,853 | -2.58% |
| 2025-07-18 | 33.08 | 33.17 | 32.46 | 32.61 | 32.51 | qfq | 2,623,000 | 86,041,137 | -1.45% |
| 2025-07-17 | 32.01 | 33.20 | 31.75 | 33.09 | 32.99 | qfq | 5,254,740 | 172,687,631 | 3.67% |
| 2025-07-16 | 32.26 | 32.35 | 31.78 | 31.92 | 31.82 | qfq | 2,358,432 | 75,492,638 | -1.15% |
| 2025-07-15 | 32.09 | 33.05 | 31.75 | 32.29 | 32.19 | qfq | 3,873,132 | 125,530,575 | 0.62% |
| 2025-07-14 | 31.78 | 32.48 | 31.75 | 32.09 | 31.99 | qfq | 2,154,308 | 69,079,730 | 1.29% |
| 2025-07-11 | 32.10 | 32.23 | 31.27 | 31.68 | 31.58 | qfq | 3,319,436 | 104,805,803 | -1.71% |
| 2025-07-10 | 32.87 | 33.27 | 31.90 | 32.23 | 32.13 | qfq | 3,285,844 | 106,253,470 | -2.19% |
| 2025-07-09 | 32.90 | 33.65 | 32.73 | 32.95 | 32.85 | qfq | 4,212,628 | 139,388,580 | -0.54% |
| 2025-07-08 | 32.21 | 33.78 | 31.97 | 33.13 | 33.03 | qfq | 5,579,040 | 184,849,075 | 3.02% |
| 2025-07-07 | 32.90 | 32.95 | 31.82 | 32.16 | 32.06 | qfq | 3,766,445 | 121,227,708 | -2.43% |
| 2025-07-04 | 32.56 | 33.55 | 32.23 | 32.96 | 32.86 | qfq | 7,724,016 | 254,966,034 | 1.67% |
| 2025-07-03 | 31.23 | 32.43 | 31.11 | 32.42 | 32.32 | qfq | 4,163,840 | 133,260,901 | 3.78% |
| 2025-07-02 | 31.82 | 32.01 | 30.95 | 31.24 | 31.14 | qfq | 2,320,460 | 72,322,256 | -2.59% |
| 2025-07-01 | 32.17 | 32.52 | 31.76 | 32.07 | 31.97 | qfq | 2,672,320 | 85,761,992 | -0.62% |
| 2025-06-30 | 31.80 | 32.38 | 31.80 | 32.27 | 32.17 | qfq | 2,890,252 | 92,720,398 | 1.32% |
| 2025-06-27 | 31.71 | 32.28 | 31.25 | 31.85 | 31.75 | qfq | 3,336,248 | 105,961,902 | 0.09% |
| 2025-06-26 | 31.37 | 33.40 | 31.33 | 31.82 | 31.72 | qfq | 4,731,952 | 152,646,603 | 1.56% |
| 2025-06-25 | 31.45 | 31.65 | 30.83 | 31.33 | 31.23 | qfq | 2,572,677 | 80,131,525 | -0.48% |
| 2025-06-24 | 30.88 | 31.79 | 30.81 | 31.48 | 31.38 | qfq | 3,027,860 | 95,214,869 | 1.88% |
| 2025-06-23 | 30.00 | 30.98 | 29.80 | 30.90 | 30.81 | qfq | 2,307,760 | 70,294,802 | 2.22% |
| 2025-06-20 | 30.88 | 31.37 | 30.00 | 30.23 | 30.14 | qfq | 2,478,040 | 75,642,338 | -2.10% |
| 2025-06-19 | 31.59 | 32.06 | 30.78 | 30.88 | 30.79 | qfq | 3,889,318 | 122,431,081 | -1.72% |
| 2025-06-18 | 29.71 | 31.74 | 29.65 | 31.42 | 31.32 | qfq | 5,356,160 | 165,150,045 | 5.86% |
| 2025-06-17 | 30.10 | 30.39 | 29.36 | 29.68 | 29.59 | qfq | 1,362,660 | 40,435,077 | -0.93% |
| 2025-06-16 | 29.40 | 30.20 | 29.38 | 29.96 | 29.87 | qfq | 1,099,740 | 32,984,870 | 1.46% |
| 2025-06-13 | 30.30 | 30.87 | 29.40 | 29.53 | 29.44 | qfq | 1,539,360 | 46,068,514 | -3.24% |
| 2025-06-12 | 30.05 | 31.66 | 30.00 | 30.52 | 30.43 | qfq | 1,854,680 | 56,969,601 | 1.09% |
| 2025-06-11 | 29.86 | 30.78 | 29.86 | 30.19 | 30.10 | qfq | 1,553,264 | 47,143,775 | 1.11% |
| 2025-06-10 | 30.45 | 30.49 | 29.38 | 29.86 | 29.77 | qfq | 1,754,544 | 52,472,742 | -2.07% |
| 2025-06-09 | 30.45 | 31.88 | 30.32 | 30.49 | 30.40 | qfq | 2,075,080 | 63,717,369 | 0.73% |
| 2025-06-06 | 30.54 | 30.56 | 30.00 | 30.27 | 30.18 | qfq | 1,282,056 | 38,760,932 | -1.43% |
| 2025-06-05 | 30.22 | 30.88 | 29.82 | 30.71 | 30.62 | qfq | 1,884,964 | 57,425,301 | 1.39% |
| 2025-06-04 | 29.88 | 30.54 | 29.85 | 30.29 | 30.20 | qfq | 1,423,956 | 43,108,889 | 1.34% |
| 2025-06-03 | 29.75 | 30.15 | 29.65 | 29.89 | 29.80 | qfq | 1,012,916 | 30,335,017 | -0.13% |
| 2025-05-30 | 30.68 | 30.68 | 29.80 | 29.93 | 29.84 | qfq | 1,830,627 | 54,915,812 | -2.98% |
| 2025-05-29 | 30.80 | 31.24 | 30.73 | 30.85 | 30.76 | qfq | 1,796,087 | 55,480,967 | 0.55% |
| 2025-05-28 | 30.86 | 31.32 | 30.56 | 30.68 | 30.59 | qfq | 1,140,920 | 35,142,439 | -0.58% |
| 2025-05-27 | 31.58 | 31.78 | 30.62 | 30.86 | 30.77 | qfq | 2,059,580 | 63,846,688 | -2.65% |
| 2025-05-26 | 31.68 | 32.78 | 31.33 | 31.70 | 31.60 | qfq | 2,359,000 | 75,754,976 | 0.00% |
| 2025-05-23 | 31.71 | 31.95 | 31.25 | 31.70 | 31.60 | qfq | 2,395,860 | 75,709,901 | -0.47% |
| 2025-05-22 | 32.31 | 32.83 | 31.77 | 31.85 | 31.75 | qfq | 2,169,600 | 69,782,409 | -2.54% |
| 2025-05-21 | 32.90 | 33.32 | 32.27 | 32.68 | 32.58 | qfq | 3,106,140 | 101,626,765 | -1.33% |
| 2025-05-20 | 31.89 | 33.99 | 31.33 | 33.12 | 33.02 | qfq | 5,427,100 | 179,494,692 | 3.92% |
| 2025-05-19 | 32.43 | 32.43 | 31.21 | 31.87 | 31.77 | qfq | 3,294,360 | 104,218,890 | -1.64% |
| 2025-05-16 | 31.50 | 33.55 | 31.21 | 32.40 | 32.30 | qfq | 6,300,880 | 205,238,406 | 2.60% |
| 2025-05-15 | 32.85 | 32.96 | 31.51 | 31.58 | 31.48 | qfq | 4,912,005 | 156,762,659 | -3.84% |
| 2025-05-14 | 32.60 | 33.37 | 31.71 | 32.84 | 32.74 | qfq | 10,177,860 | 331,311,852 | -1.59% |
| 2025-05-13 | 31.48 | 35.21 | 31.48 | 33.37 | 33.27 | qfq | 16,005,598 | 538,820,350 | 13.70% |
| 2025-05-12 | 29.29 | 29.40 | 28.62 | 29.35 | 29.26 | qfq | 4,923,012 | 143,143,205 | 1.03% |
| 2025-05-09 | 28.59 | 30.40 | 28.32 | 29.05 | 28.96 | qfq | 6,806,504 | 199,765,591 | 1.54% |
| 2025-05-08 | 27.72 | 28.80 | 27.66 | 28.61 | 28.52 | qfq | 2,660,460 | 75,738,189 | 2.51% |
| 2025-05-07 | 28.62 | 28.95 | 27.64 | 27.91 | 27.69 | qfq | 2,608,020 | 73,562,810 | -0.96% |
| 2025-05-06 | 27.56 | 28.18 | 27.39 | 28.18 | 27.95 | qfq | 2,356,552 | 65,879,258 | 3.22% |
| 2025-04-30 | 27.10 | 27.56 | 27.01 | 27.30 | 27.08 | qfq | 1,722,972 | 47,110,291 | 0.78% |
| 2025-04-29 | 26.69 | 27.44 | 26.55 | 27.09 | 26.87 | qfq | 1,659,360 | 45,057,164 | 1.31% |
| 2025-04-28 | 26.90 | 27.15 | 26.45 | 26.74 | 26.53 | qfq | 1,309,464 | 35,025,371 | -0.82% |
| 2025-04-25 | 27.00 | 27.35 | 26.60 | 26.96 | 26.74 | qfq | 2,188,520 | 59,049,483 | -0.48% |
| 2025-04-24 | 27.67 | 27.78 | 26.84 | 27.09 | 26.87 | qfq | 2,477,546 | 67,529,601 | -1.95% |
| 2025-04-23 | 27.00 | 27.99 | 26.92 | 27.63 | 27.41 | qfq | 3,215,780 | 88,263,788 | 3.29% |
| 2025-04-22 | 27.15 | 27.15 | 26.61 | 26.75 | 26.54 | qfq | 2,312,900 | 61,978,527 | -1.11% |
| 2025-04-21 | 26.11 | 29.97 | 26.00 | 27.05 | 26.83 | qfq | 2,953,940 | 79,159,693 | 3.32% |
| 2025-04-18 | 25.98 | 26.50 | 25.70 | 26.18 | 25.97 | qfq | 1,417,700 | 37,024,982 | 0.89% |
| 2025-04-17 | 25.60 | 26.43 | 25.60 | 25.95 | 25.74 | qfq | 1,554,532 | 40,678,623 | 0.27% |
| 2025-04-16 | 26.40 | 26.59 | 25.45 | 25.88 | 25.67 | qfq | 1,698,712 | 44,138,914 | -2.19% |
| 2025-04-15 | 26.41 | 26.85 | 26.14 | 26.46 | 26.25 | qfq | 1,998,800 | 52,825,978 | -0.41% |
| 2025-04-14 | 27.01 | 27.38 | 26.45 | 26.57 | 26.36 | qfq | 2,598,000 | 69,631,595 | 1.37% |
| 2025-04-11 | 25.38 | 26.70 | 25.01 | 26.21 | 26.00 | qfq | 3,300,354 | 86,184,564 | 2.95% |
| 2025-04-10 | 25.82 | 26.50 | 25.42 | 25.46 | 25.26 | qfq | 3,576,850 | 92,603,449 | 4.17% |
| 2025-04-09 | 23.36 | 24.65 | 21.86 | 24.44 | 24.24 | qfq | 3,633,720 | 85,710,488 | 1.58% |
| 2025-04-08 | 23.83 | 25.24 | 23.39 | 24.06 | 23.87 | qfq | 4,111,828 | 98,982,452 | 1.01% |
| 2025-04-07 | 27.20 | 28.28 | 23.82 | 23.82 | 23.63 | qfq | 3,510,210 | 88,984,042 | -19.99% |
| 2025-04-03 | 30.45 | 30.94 | 29.41 | 29.77 | 29.53 | qfq | 2,106,594 | 63,170,828 | -4.03% |
| 2025-04-02 | 30.84 | 31.35 | 30.40 | 31.02 | 30.77 | qfq | 1,439,756 | 44,675,273 | 1.17% |
| 2025-04-01 | 31.00 | 31.26 | 30.61 | 30.66 | 30.41 | qfq | 2,002,352 | 61,912,845 | -0.16% |
| 2025-03-31 | 31.63 | 31.68 | 29.86 | 30.71 | 30.46 | qfq | 4,051,082 | 123,669,694 | -4.75% |
| 2025-03-28 | 32.72 | 32.98 | 32.24 | 32.24 | 31.98 | qfq | 1,159,973 | 37,695,210 | -1.44% |
| 2025-03-27 | 32.70 | 33.36 | 32.16 | 32.71 | 32.45 | qfq | 1,645,920 | 53,974,942 | -0.15% |
| 2025-03-26 | 32.71 | 33.52 | 32.51 | 32.76 | 32.50 | qfq | 1,342,440 | 44,345,097 | 0.15% |
| 2025-03-25 | 33.68 | 33.89 | 32.42 | 32.71 | 32.45 | qfq | 1,647,900 | 54,351,571 | -2.65% |
| 2025-03-24 | 33.77 | 34.39 | 32.50 | 33.60 | 33.33 | qfq | 2,240,920 | 75,218,229 | -0.50% |
| 2025-03-21 | 35.13 | 35.38 | 33.76 | 33.77 | 33.50 | qfq | 2,684,712 | 92,177,572 | -3.73% |
| 2025-03-20 | 35.21 | 35.69 | 34.75 | 35.08 | 34.80 | qfq | 2,260,040 | 79,500,364 | -0.51% |
| 2025-03-19 | 36.01 | 36.07 | 34.74 | 35.26 | 34.98 | qfq | 3,500,732 | 123,160,503 | -2.84% |
| 2025-03-18 | 35.09 | 36.99 | 35.09 | 36.29 | 36.00 | qfq | 4,897,280 | 176,907,149 | 3.69% |
| 2025-03-17 | 35.60 | 35.60 | 34.68 | 35.00 | 34.72 | qfq | 3,212,696 | 112,246,170 | -2.18% |
| 2025-03-14 | 34.61 | 36.16 | 34.15 | 35.78 | 35.49 | qfq | 4,091,124 | 144,419,663 | 3.41% |
| 2025-03-13 | 35.32 | 35.58 | 34.08 | 34.60 | 34.32 | qfq | 3,702,472 | 128,190,376 | -2.75% |
| 2025-03-12 | 36.60 | 36.67 | 35.22 | 35.58 | 35.29 | qfq | 4,374,140 | 155,965,462 | -2.06% |
| 2025-03-11 | 36.90 | 37.48 | 35.85 | 36.33 | 36.04 | qfq | 3,903,884 | 142,173,212 | -2.52% |
| 2025-03-10 | 37.41 | 38.04 | 36.63 | 37.27 | 36.97 | qfq | 2,765,624 | 103,348,028 | -1.01% |
| 2025-03-07 | 37.42 | 38.50 | 37.23 | 37.65 | 37.35 | qfq | 4,393,208 | 166,452,985 | -0.08% |
| 2025-03-06 | 38.15 | 38.55 | 37.35 | 37.68 | 37.38 | qfq | 5,232,799 | 197,844,862 | -0.92% |
| 2025-03-05 | 36.17 | 38.59 | 36.17 | 38.03 | 37.73 | qfq | 5,624,935 | 212,897,344 | 4.88% |
| 2025-03-04 | 35.30 | 36.76 | 35.02 | 36.26 | 35.97 | qfq | 3,211,004 | 116,741,117 | 1.26% |
| 2025-03-03 | 35.12 | 36.52 | 34.08 | 35.81 | 35.52 | qfq | 4,861,372 | 174,273,285 | 2.14% |
| 2025-02-28 | 37.39 | 37.39 | 34.36 | 35.06 | 34.78 | qfq | 10,167,520 | 360,014,301 | -7.62% |
| 2025-02-27 | 36.65 | 39.00 | 36.40 | 37.95 | 37.65 | qfq | 11,384,115 | 433,297,393 | 3.04% |
| 2025-02-26 | 36.11 | 37.28 | 36.05 | 36.83 | 36.53 | qfq | 6,562,540 | 240,467,477 | 2.31% |
| 2025-02-25 | 36.23 | 36.66 | 35.72 | 36.00 | 35.71 | qfq | 6,460,940 | 233,841,554 | -2.83% |
| 2025-02-24 | 37.63 | 37.63 | 36.26 | 37.05 | 36.75 | qfq | 6,667,172 | 245,664,057 | -1.88% |
| 2025-02-21 | 38.08 | 39.22 | 37.00 | 37.76 | 37.46 | qfq | 12,636,353 | 477,765,211 | -3.06% |
| 2025-02-20 | 40.10 | 40.58 | 37.70 | 38.95 | 38.64 | qfq | 13,705,693 | 532,934,537 | -5.44% |
| 2025-02-19 | 38.73 | 41.40 | 38.20 | 41.19 | 40.86 | qfq | 12,961,516 | 520,099,042 | 6.08% |
| 2025-02-18 | 39.03 | 41.13 | 38.26 | 38.83 | 38.52 | qfq | 12,156,610 | 483,964,913 | -0.23% |
| 2025-02-17 | 38.60 | 41.81 | 37.37 | 38.92 | 38.61 | qfq | 10,664,372 | 416,815,712 | 0.05% |
| 2025-02-14 | 37.09 | 41.16 | 36.40 | 38.90 | 38.59 | qfq | 11,955,538 | 469,530,625 | 4.40% |
| 2025-02-13 | 37.54 | 40.30 | 37.17 | 37.26 | 36.96 | qfq | 11,446,216 | 443,551,413 | -1.66% |
| 2025-02-12 | 38.00 | 39.62 | 37.33 | 37.89 | 37.59 | qfq | 8,890,072 | 339,346,805 | -1.58% |
| 2025-02-11 | 35.47 | 40.58 | 34.91 | 38.50 | 38.19 | qfq | 14,653,698 | 554,730,903 | 8.42% |
| 2025-02-10 | 34.70 | 36.00 | 34.36 | 35.51 | 35.23 | qfq | 9,551,910 | 336,080,077 | -0.70% |
| 2025-02-07 | 36.69 | 38.66 | 34.61 | 35.76 | 35.47 | qfq | 18,767,716 | 692,941,798 | 0.00% |
| 2025-02-06 | 32.76 | 36.70 | 32.28 | 35.76 | 35.47 | qfq | 17,592,661 | 604,245,993 | 8.99% |
| 2025-02-05 | 30.30 | 33.99 | 28.70 | 32.81 | 32.55 | qfq | 14,730,884 | 457,513,712 | 6.35% |
| 2025-01-27 | 30.40 | 31.18 | 29.60 | 30.85 | 30.60 | qfq | 8,699,225 | 263,842,549 | 0.49% |
| 2025-01-24 | 28.68 | 31.23 | 28.32 | 30.70 | 30.45 | qfq | 10,216,097 | 306,398,108 | 7.12% |
| 2025-01-23 | 29.40 | 29.76 | 28.66 | 28.66 | 28.43 | qfq | 5,832,591 | 170,292,375 | -2.85% |
| 2025-01-22 | 29.00 | 29.99 | 28.82 | 29.50 | 29.26 | qfq | 7,665,830 | 226,732,716 | 1.37% |
| 2025-01-21 | 29.20 | 29.28 | 28.52 | 29.10 | 28.87 | qfq | 4,197,120 | 121,375,933 | -0.58% |
| 2025-01-20 | 29.18 | 29.65 | 28.82 | 29.27 | 29.04 | qfq | 6,640,426 | 193,948,475 | 0.34% |
| 2025-01-17 | 27.38 | 29.98 | 27.22 | 29.17 | 28.94 | qfq | 9,309,908 | 269,991,545 | 6.03% |
| 2025-01-16 | 28.03 | 28.49 | 27.15 | 27.51 | 27.29 | qfq | 3,428,912 | 94,948,268 | -1.50% |
| 2025-01-15 | 28.23 | 28.69 | 27.77 | 27.93 | 27.71 | qfq | 2,912,260 | 81,929,085 | -1.72% |
| 2025-01-14 | 27.08 | 28.43 | 26.92 | 28.42 | 28.19 | qfq | 4,486,160 | 125,137,019 | 5.45% |
| 2025-01-13 | 27.19 | 27.50 | 26.20 | 26.95 | 26.73 | qfq | 3,595,324 | 96,680,681 | -1.64% |
| 2025-01-10 | 28.48 | 28.57 | 27.40 | 27.40 | 27.18 | qfq | 5,440,420 | 151,909,386 | -3.52% |
| 2025-01-09 | 26.11 | 28.88 | 26.11 | 28.40 | 28.17 | qfq | 9,114,284 | 256,790,465 | 7.90% |
| 2025-01-08 | 25.65 | 26.85 | 25.30 | 26.32 | 26.11 | qfq | 3,868,820 | 100,835,552 | 1.82% |
| 2025-01-07 | 24.51 | 25.90 | 24.48 | 25.85 | 25.64 | qfq | 2,680,660 | 67,494,828 | 5.30% |
| 2025-01-06 | 24.75 | 25.10 | 24.03 | 24.55 | 24.35 | qfq | 2,200,020 | 54,373,063 | -0.61% |
| 2025-01-03 | 26.03 | 26.43 | 24.57 | 24.70 | 24.50 | qfq | 3,353,068 | 84,915,464 | -4.93% |
| 2025-01-02 | 26.24 | 27.15 | 25.50 | 25.98 | 25.77 | qfq | 4,639,268 | 122,582,633 | -0.92% |
| 2024-12-31 | 28.46 | 28.48 | 26.21 | 26.22 | 26.01 | qfq | 5,686,502 | 153,751,005 | -7.68% |
| 2024-12-30 | 28.85 | 29.34 | 27.89 | 28.40 | 28.17 | qfq | 3,516,040 | 100,292,662 | -1.97% |
| 2024-12-27 | 29.45 | 29.49 | 28.65 | 28.97 | 28.74 | qfq | 4,463,880 | 129,642,733 | -1.26% |
| 2024-12-26 | 27.91 | 29.40 | 27.60 | 29.34 | 29.10 | qfq | 5,883,120 | 170,224,406 | 4.26% |
| 2024-12-25 | 28.80 | 28.99 | 27.72 | 28.14 | 27.91 | qfq | 3,664,108 | 103,766,494 | -2.46% |
| 2024-12-24 | 27.75 | 28.87 | 27.75 | 28.85 | 28.62 | qfq | 5,212,248 | 148,422,214 | 4.26% |
| 2024-12-23 | 29.21 | 29.41 | 27.45 | 27.67 | 27.45 | qfq | 5,131,184 | 144,963,248 | -5.24% |
| 2024-12-20 | 28.83 | 30.29 | 28.83 | 29.20 | 28.97 | qfq | 7,467,074 | 220,095,046 | 1.32% |
| 2024-12-19 | 28.80 | 29.07 | 28.03 | 28.82 | 28.59 | qfq | 6,496,944 | 185,617,238 | -1.74% |
| 2024-12-18 | 28.06 | 29.50 | 27.40 | 29.33 | 29.09 | qfq | 9,896,355 | 284,051,940 | 3.20% |
| 2024-12-17 | 27.51 | 29.23 | 27.30 | 28.42 | 28.19 | qfq | 8,605,856 | 245,369,988 | 2.97% |
| 2024-12-16 | 27.25 | 28.30 | 27.05 | 27.60 | 27.38 | qfq | 3,250,256 | 90,545,854 | 0.66% |
| 2024-12-13 | 27.78 | 28.48 | 27.42 | 27.42 | 27.20 | qfq | 2,507,884 | 69,587,811 | -1.69% |
| 2024-12-12 | 27.81 | 28.27 | 27.45 | 27.89 | 27.67 | qfq | 2,735,248 | 76,150,642 | -0.07% |
| 2024-12-11 | 27.82 | 28.00 | 27.50 | 27.91 | 27.69 | qfq | 2,964,145 | 82,280,458 | -0.32% |
| 2024-12-10 | 28.49 | 28.73 | 27.58 | 28.00 | 27.78 | qfq | 5,887,921 | 165,712,737 | 0.72% |
| 2024-12-09 | 27.40 | 28.38 | 27.03 | 27.80 | 27.58 | qfq | 5,622,239 | 155,629,212 | 3.15% |
| 2024-12-06 | 26.91 | 27.15 | 26.69 | 26.95 | 26.73 | qfq | 1,592,592 | 42,900,747 | -0.07% |
| 2024-12-05 | 26.59 | 27.16 | 26.30 | 26.97 | 26.75 | qfq | 1,934,868 | 52,203,265 | 1.31% |
| 2024-12-04 | 26.94 | 27.23 | 26.50 | 26.62 | 26.41 | qfq | 1,983,428 | 53,352,091 | -1.26% |
| 2024-12-03 | 26.88 | 27.16 | 26.55 | 26.96 | 26.74 | qfq | 1,485,680 | 39,904,894 | 0.37% |
| 2024-12-02 | 26.40 | 26.97 | 26.32 | 26.86 | 26.64 | qfq | 1,909,300 | 51,106,622 | 1.97% |
| 2024-11-29 | 25.94 | 26.50 | 25.62 | 26.34 | 26.13 | qfq | 1,783,548 | 46,652,257 | 1.39% |
| 2024-11-28 | 26.31 | 26.33 | 25.87 | 25.98 | 25.77 | qfq | 1,458,072 | 38,086,230 | -0.84% |
| 2024-11-27 | 25.25 | 26.26 | 24.65 | 26.20 | 25.99 | qfq | 2,083,476 | 52,739,177 | 2.95% |
| 2024-11-26 | 25.50 | 25.96 | 25.25 | 25.45 | 25.25 | qfq | 1,207,816 | 31,018,774 | -0.43% |
| 2024-11-25 | 25.10 | 25.57 | 24.88 | 25.56 | 25.36 | qfq | 1,754,688 | 44,327,688 | 1.35% |
| 2024-11-22 | 26.57 | 26.87 | 25.16 | 25.22 | 25.02 | qfq | 2,431,780 | 63,245,005 | -4.72% |
| 2024-11-21 | 26.81 | 26.86 | 26.06 | 26.47 | 26.26 | qfq | 1,956,084 | 51,861,787 | -1.42% |
| 2024-11-20 | 26.83 | 27.07 | 26.57 | 26.85 | 26.63 | qfq | 2,200,020 | 59,018,871 | -0.48% |
| 2024-11-19 | 25.82 | 27.00 | 25.80 | 26.98 | 26.76 | qfq | 2,378,957 | 63,006,435 | 4.49% |
| 2024-11-18 | 26.99 | 27.30 | 25.55 | 25.82 | 25.61 | qfq | 2,955,000 | 77,113,496 | -4.93% |
| 2024-11-15 | 27.17 | 28.33 | 27.00 | 27.16 | 26.94 | qfq | 3,454,519 | 95,530,262 | 0.00% |
| 2024-11-14 | 28.12 | 28.18 | 27.11 | 27.16 | 26.94 | qfq | 2,394,372 | 65,830,697 | -3.41% |
| 2024-11-13 | 27.73 | 28.14 | 27.28 | 28.12 | 27.89 | qfq | 2,431,396 | 67,675,121 | 1.01% |
| 2024-11-12 | 28.35 | 28.48 | 27.46 | 27.84 | 27.62 | qfq | 3,614,684 | 101,364,391 | -1.07% |
| 2024-11-11 | 27.06 | 28.23 | 27.06 | 28.14 | 27.91 | qfq | 3,859,828 | 107,689,179 | 3.23% |
| 2024-11-08 | 27.50 | 27.88 | 27.01 | 27.26 | 27.04 | qfq | 3,670,077 | 100,852,429 | 0.29% |
| 2024-11-07 | 26.71 | 27.18 | 26.50 | 27.18 | 26.96 | qfq | 2,371,637 | 63,799,173 | 1.49% |
| 2024-11-06 | 26.90 | 27.26 | 26.49 | 26.78 | 26.57 | qfq | 3,316,389 | 89,159,122 | -0.19% |
| 2024-11-05 | 26.12 | 26.96 | 26.01 | 26.83 | 26.61 | qfq | 2,571,428 | 68,426,642 | 2.72% |
| 2024-11-04 | 25.45 | 26.28 | 25.45 | 26.12 | 25.91 | qfq | 1,836,649 | 47,726,769 | 2.59% |
| 2024-11-01 | 26.60 | 26.97 | 25.33 | 25.46 | 25.26 | qfq | 3,534,936 | 91,834,036 | -5.88% |
| 2024-10-31 | 27.00 | 27.55 | 26.70 | 27.05 | 26.83 | qfq | 3,514,972 | 95,445,131 | -0.41% |
| 2024-10-30 | 27.06 | 27.86 | 26.62 | 27.16 | 26.94 | qfq | 3,793,394 | 103,326,854 | -2.06% |
| 2024-10-29 | 28.81 | 28.97 | 27.63 | 27.73 | 27.51 | qfq | 5,736,133 | 160,815,806 | -4.97% |
| 2024-10-28 | 27.84 | 29.80 | 27.66 | 29.18 | 28.95 | qfq | 8,355,256 | 240,408,698 | 8.80% |
| 2024-10-25 | 26.56 | 27.18 | 26.30 | 26.82 | 26.61 | qfq | 2,798,404 | 75,027,294 | 0.94% |
| 2024-10-24 | 26.52 | 26.85 | 26.11 | 26.57 | 26.36 | qfq | 2,206,416 | 58,508,427 | 0.26% |
| 2024-10-23 | 26.62 | 26.95 | 26.32 | 26.50 | 26.29 | qfq | 2,922,116 | 77,820,054 | -0.45% |
| 2024-10-22 | 27.00 | 27.12 | 26.20 | 26.62 | 26.41 | qfq | 4,920,280 | 131,218,710 | -1.84% |
| 2024-10-21 | 27.16 | 27.97 | 26.76 | 27.12 | 26.90 | qfq | 4,814,330 | 131,596,702 | 1.35% |
| 2024-10-18 | 25.24 | 27.39 | 25.01 | 26.76 | 26.55 | qfq | 5,002,752 | 132,212,814 | 6.06% |
| 2024-10-17 | 25.00 | 25.85 | 25.00 | 25.23 | 25.03 | qfq | 2,107,770 | 53,737,444 | 0.92% |
| 2024-10-16 | 25.00 | 25.29 | 24.70 | 25.00 | 24.80 | qfq | 1,907,472 | 47,640,490 | -1.15% |
| 2024-10-15 | 25.79 | 26.29 | 25.29 | 25.29 | 25.09 | qfq | 2,702,004 | 69,698,342 | -2.47% |
| 2024-10-14 | 25.42 | 25.98 | 24.87 | 25.93 | 25.72 | qfq | 2,756,773 | 70,588,543 | 2.53% |
| 2024-10-11 | 26.72 | 27.00 | 25.03 | 25.29 | 25.09 | qfq | 3,478,208 | 89,176,671 | -6.33% |
| 2024-10-10 | 27.32 | 28.16 | 26.52 | 27.00 | 26.78 | qfq | 3,292,396 | 89,785,172 | 0.00% |
| 2024-10-09 | 28.20 | 29.28 | 26.31 | 27.00 | 26.78 | qfq | 6,123,484 | 171,562,289 | -11.13% |
| 2024-10-08 | 31.54 | 31.60 | 27.30 | 30.38 | 30.14 | qfq | 9,167,168 | 270,977,790 | 14.77% |
| 2024-09-30 | 23.98 | 26.87 | 23.38 | 26.47 | 26.26 | qfq | 6,494,976 | 162,923,089 | 15.29% |
| 2024-09-27 | 21.95 | 23.37 | 21.89 | 22.96 | 22.78 | qfq | 3,171,584 | 71,655,624 | 5.76% |
| 2024-09-26 | 20.91 | 21.76 | 20.86 | 21.71 | 21.54 | qfq | 2,156,780 | 46,114,751 | 3.09% |
| 2024-09-25 | 21.31 | 21.68 | 20.89 | 21.06 | 20.89 | qfq | 2,741,080 | 58,475,136 | -0.33% |
| 2024-09-24 | 20.67 | 21.17 | 20.30 | 21.13 | 20.96 | qfq | 2,211,994 | 46,143,455 | 2.67% |
| 2024-09-23 | 20.44 | 20.80 | 20.20 | 20.58 | 20.42 | qfq | 1,027,940 | 21,192,210 | 0.73% |
| 2024-09-20 | 20.61 | 20.68 | 20.27 | 20.43 | 20.27 | qfq | 896,450 | 18,333,629 | -0.58% |
| 2024-09-19 | 20.25 | 20.70 | 20.13 | 20.55 | 20.39 | qfq | 1,185,500 | 24,313,668 | 0.98% |
| 2024-09-18 | 20.45 | 20.53 | 19.92 | 20.35 | 20.19 | qfq | 1,044,220 | 21,107,439 | -0.49% |
| 2024-09-13 | 20.80 | 21.04 | 20.45 | 20.45 | 20.29 | qfq | 935,040 | 19,331,475 | -1.68% |
| 2024-09-12 | 21.24 | 21.45 | 20.78 | 20.80 | 20.63 | qfq | 1,055,200 | 22,208,738 | -1.56% |
| 2024-09-11 | 21.40 | 21.46 | 21.06 | 21.13 | 20.96 | qfq | 662,620 | 14,066,487 | -1.26% |
| 2024-09-10 | 21.40 | 21.58 | 21.01 | 21.40 | 21.23 | qfq | 858,532 | 18,245,582 | 0.47% |
| 2024-09-09 | 21.05 | 21.44 | 21.05 | 21.30 | 21.13 | qfq | 858,540 | 18,274,176 | 0.38% |
| 2024-09-06 | 22.02 | 22.02 | 21.22 | 21.22 | 21.05 | qfq | 1,171,160 | 25,176,335 | -3.33% |
| 2024-09-05 | 21.65 | 22.40 | 21.65 | 21.95 | 21.77 | qfq | 1,370,900 | 30,185,544 | 1.39% |
| 2024-09-04 | 21.80 | 21.86 | 21.43 | 21.65 | 21.48 | qfq | 1,025,020 | 22,179,269 | -1.50% |
| 2024-09-03 | 21.65 | 22.14 | 21.53 | 21.98 | 21.80 | qfq | 923,388 | 20,240,176 | 1.15% |
| 2024-09-02 | 22.19 | 22.33 | 21.73 | 21.73 | 21.56 | qfq | 1,359,100 | 29,935,315 | -1.81% |
| 2024-08-30 | 21.58 | 22.46 | 21.41 | 22.13 | 21.95 | qfq | 1,980,220 | 43,937,337 | 2.50% |
| 2024-08-29 | 20.88 | 21.72 | 20.77 | 21.59 | 21.42 | qfq | 1,318,120 | 28,164,528 | 2.61% |
| 2024-08-28 | 21.06 | 21.30 | 20.89 | 21.04 | 20.87 | qfq | 809,600 | 17,057,611 | -0.38% |
| 2024-08-27 | 21.38 | 21.56 | 21.05 | 21.12 | 20.95 | qfq | 974,520 | 20,678,586 | -1.90% |
| 2024-08-26 | 21.60 | 21.68 | 21.18 | 21.53 | 21.36 | qfq | 979,420 | 20,992,626 | 1.46% |
| 2024-08-23 | 21.06 | 21.41 | 20.88 | 21.22 | 21.05 | qfq | 1,375,600 | 29,120,336 | 0.81% |
| 2024-08-22 | 21.64 | 21.96 | 20.96 | 21.05 | 20.88 | qfq | 1,933,940 | 40,966,156 | -3.00% |
| 2024-08-21 | 21.50 | 22.13 | 20.95 | 21.70 | 21.53 | qfq | 2,754,361 | 59,642,770 | -2.69% |
| 2024-08-20 | 22.54 | 22.84 | 22.15 | 22.30 | 22.12 | qfq | 1,309,900 | 29,287,282 | -1.11% |
| 2024-08-19 | 23.41 | 23.41 | 22.53 | 22.55 | 22.37 | qfq | 1,887,560 | 43,179,712 | -3.22% |
| 2024-08-16 | 22.93 | 23.57 | 22.93 | 23.30 | 23.11 | qfq | 2,351,600 | 54,930,132 | 1.66% |
| 2024-08-15 | 22.79 | 23.18 | 22.75 | 22.92 | 22.74 | qfq | 1,383,248 | 31,809,766 | 0.00% |
| 2024-08-14 | 22.92 | 23.06 | 22.75 | 22.92 | 22.74 | qfq | 1,235,680 | 28,306,335 | 0.04% |
| 2024-08-13 | 22.50 | 22.91 | 22.50 | 22.91 | 22.73 | qfq | 1,291,360 | 29,358,524 | 2.23% |
| 2024-08-12 | 22.33 | 22.69 | 22.12 | 22.41 | 22.23 | qfq | 1,061,860 | 23,809,691 | -0.53% |
| 2024-08-09 | 22.47 | 22.88 | 22.47 | 22.53 | 22.35 | qfq | 1,429,640 | 32,410,902 | 0.90% |
| 2024-08-08 | 22.43 | 22.62 | 21.88 | 22.33 | 22.15 | qfq | 1,404,920 | 31,294,323 | -0.53% |
| 2024-08-07 | 22.17 | 22.64 | 22.03 | 22.45 | 22.27 | qfq | 1,480,284 | 33,202,304 | 1.17% |
| 2024-08-06 | 22.05 | 22.33 | 21.94 | 22.19 | 22.01 | qfq | 1,541,516 | 34,072,277 | 1.84% |
| 2024-08-05 | 22.60 | 22.94 | 21.71 | 21.79 | 21.62 | qfq | 2,775,891 | 61,748,786 | -5.38% |
| 2024-08-02 | 23.83 | 23.88 | 22.97 | 23.03 | 22.85 | qfq | 3,298,340 | 77,200,744 | -4.72% |
| 2024-08-01 | 24.40 | 24.50 | 24.05 | 24.17 | 23.98 | qfq | 2,331,600 | 56,592,018 | -0.82% |
| 2024-07-31 | 23.65 | 24.50 | 23.34 | 24.37 | 24.17 | qfq | 2,872,556 | 69,305,280 | 2.91% |
| 2024-07-30 | 23.31 | 23.86 | 22.86 | 23.68 | 23.49 | qfq | 1,888,448 | 44,251,886 | 1.24% |
| 2024-07-29 | 23.68 | 24.10 | 23.34 | 23.39 | 23.20 | qfq | 1,864,108 | 44,215,252 | -0.97% |
| 2024-07-26 | 23.41 | 23.88 | 23.41 | 23.62 | 23.43 | qfq | 1,711,140 | 40,543,801 | 0.51% |
| 2024-07-25 | 23.22 | 23.77 | 22.90 | 23.50 | 23.31 | qfq | 2,150,700 | 50,215,456 | -0.47% |
| 2024-07-24 | 23.98 | 24.62 | 23.60 | 23.61 | 23.42 | qfq | 2,527,920 | 60,807,019 | -2.40% |
| 2024-07-23 | 24.72 | 24.98 | 24.10 | 24.19 | 24.00 | qfq | 2,406,197 | 58,902,087 | -2.62% |
| 2024-07-22 | 24.38 | 25.05 | 23.92 | 24.84 | 24.64 | qfq | 2,595,389 | 63,775,826 | 1.31% |
| 2024-07-19 | 24.43 | 25.13 | 24.32 | 24.52 | 24.32 | qfq | 2,876,969 | 71,198,534 | -0.24% |
| 2024-07-18 | 25.10 | 25.36 | 24.03 | 24.58 | 24.38 | qfq | 4,152,635 | 102,048,536 | -3.80% |
| 2024-07-17 | 26.90 | 27.08 | 25.55 | 25.55 | 25.35 | qfq | 5,062,824 | 131,903,422 | -6.31% |
| 2024-07-16 | 27.29 | 27.64 | 26.43 | 27.27 | 27.05 | qfq | 4,046,756 | 109,642,911 | 0.07% |
| 2024-07-15 | 28.15 | 28.17 | 26.83 | 27.25 | 27.03 | qfq | 3,843,220 | 105,047,057 | -3.13% |
| 2024-07-12 | 27.96 | 28.45 | 27.63 | 28.13 | 27.90 | qfq | 4,315,072 | 120,693,335 | -1.40% |
| 2024-07-11 | 28.45 | 28.88 | 27.65 | 28.53 | 28.30 | qfq | 6,822,603 | 193,578,502 | 2.44% |
| 2024-07-10 | 26.90 | 28.55 | 26.66 | 27.85 | 27.63 | qfq | 6,992,147 | 194,764,048 | 2.16% |
| 2024-07-09 | 26.01 | 27.30 | 25.55 | 27.26 | 27.04 | qfq | 7,032,893 | 188,389,135 | 6.15% |
| 2024-07-08 | 26.61 | 27.26 | 25.49 | 25.68 | 25.47 | qfq | 5,261,949 | 138,596,512 | -4.57% |
| 2024-07-05 | 27.86 | 27.90 | 26.31 | 26.91 | 26.69 | qfq | 6,765,152 | 182,732,785 | -5.68% |
| 2024-07-04 | 28.41 | 30.40 | 28.20 | 28.53 | 28.30 | qfq | 7,457,211 | 218,261,759 | 0.85% |
| 2024-07-03 | 28.81 | 29.46 | 28.29 | 28.29 | 28.06 | qfq | 5,587,896 | 160,968,113 | -4.33% |
| 2024-07-02 | 28.49 | 29.97 | 27.71 | 29.57 | 29.33 | qfq | 8,823,572 | 254,975,248 | 2.85% |
| 2024-07-01 | 28.65 | 28.95 | 27.50 | 28.75 | 28.52 | qfq | 6,791,254 | 191,863,391 | -1.27% |
| 2024-06-28 | 28.36 | 29.50 | 27.90 | 29.12 | 28.89 | qfq | 9,429,304 | 272,538,636 | 2.68% |
| 2024-06-27 | 29.13 | 29.40 | 28.21 | 28.36 | 28.13 | qfq | 10,281,891 | 296,445,141 | -5.44% |
| 2024-06-26 | 25.70 | 31.20 | 24.89 | 29.99 | 29.75 | qfq | 15,296,217 | 434,040,687 | 15.17% |
| 2024-06-25 | 27.60 | 27.81 | 25.38 | 26.04 | 25.83 | qfq | 6,691,752 | 176,475,246 | -2.84% |
| 2024-06-24 | 26.88 | 28.50 | 26.60 | 26.80 | 26.59 | qfq | 8,798,166 | 242,313,090 | -3.07% |
| 2024-06-21 | 25.41 | 28.88 | 24.61 | 27.65 | 27.43 | qfq | 10,056,325 | 268,547,178 | 7.59% |
| 2024-06-20 | 25.90 | 27.50 | 25.66 | 25.70 | 25.49 | qfq | 6,587,030 | 175,732,990 | -1.19% |
| 2024-06-19 | 26.77 | 26.98 | 25.91 | 26.01 | 25.80 | qfq | 5,193,156 | 136,617,621 | -4.34% |
| 2024-06-18 | 26.79 | 27.30 | 26.55 | 27.19 | 26.97 | qfq | 6,810,849 | 183,160,292 | -0.80% |
| 2024-06-17 | 25.08 | 27.41 | 25.03 | 27.41 | 27.19 | qfq | 9,729,815 | 259,062,380 | 8.04% |
| 2024-06-14 | 24.60 | 25.67 | 23.97 | 25.37 | 25.17 | qfq | 5,494,881 | 136,605,530 | 1.48% |
| 2024-06-13 | 26.41 | 26.41 | 25.00 | 25.00 | 24.80 | qfq | 6,031,736 | 155,298,397 | -5.34% |
| 2024-06-12 | 26.28 | 26.55 | 25.70 | 26.41 | 26.20 | qfq | 6,447,812 | 168,863,879 | -1.97% |
| 2024-06-11 | 25.92 | 26.97 | 24.75 | 26.94 | 26.72 | qfq | 7,886,934 | 203,975,620 | 1.09% |
| 2024-06-07 | 25.38 | 27.58 | 25.11 | 26.65 | 26.44 | qfq | 10,229,822 | 271,549,546 | 3.62% |
| 2024-06-06 | 24.20 | 27.89 | 24.20 | 25.72 | 25.51 | qfq | 10,502,306 | 274,081,289 | 6.32% |
| 2024-06-05 | 24.57 | 24.69 | 24.04 | 24.19 | 24.00 | qfq | 4,501,307 | 109,491,661 | -3.63% |
| 2024-06-04 | 23.61 | 25.10 | 23.37 | 25.10 | 24.90 | qfq | 7,144,685 | 175,461,665 | 5.02% |
| 2024-06-03 | 23.40 | 24.45 | 23.20 | 23.90 | 23.71 | qfq | 4,141,832 | 99,078,613 | 2.22% |
| 2024-05-31 | 23.00 | 23.98 | 23.00 | 23.38 | 23.19 | qfq | 2,167,838 | 51,022,998 | 1.12% |
| 2024-05-30 | 23.06 | 23.57 | 22.48 | 23.12 | 22.93 | qfq | 2,049,489 | 47,439,314 | 0.22% |
| 2024-05-29 | 22.45 | 23.39 | 22.45 | 23.07 | 22.89 | qfq | 2,151,197 | 49,616,021 | 2.08% |
| 2024-05-28 | 22.97 | 23.33 | 22.50 | 22.60 | 22.42 | qfq | 1,596,600 | 36,468,941 | -1.91% |
| 2024-05-27 | 23.43 | 23.57 | 22.20 | 23.04 | 22.86 | qfq | 2,507,816 | 56,957,695 | -0.95% |
| 2024-05-24 | 23.60 | 24.15 | 23.10 | 23.26 | 23.07 | qfq | 3,290,390 | 77,266,151 | -2.47% |
| 2024-05-23 | 23.69 | 24.50 | 23.51 | 23.85 | 23.66 | qfq | 4,615,497 | 110,841,372 | -0.13% |
| 2024-05-22 | 24.00 | 24.14 | 23.51 | 23.88 | 23.69 | qfq | 4,447,786 | 105,855,777 | -1.61% |
| 2024-05-21 | 22.99 | 24.28 | 22.63 | 24.27 | 24.08 | qfq | 5,657,217 | 134,452,200 | 5.52% |
| 2024-05-20 | 23.50 | 23.66 | 22.77 | 23.00 | 22.82 | qfq | 3,298,669 | 75,786,932 | -2.50% |
| 2024-05-17 | 22.48 | 24.30 | 22.25 | 23.59 | 23.40 | qfq | 4,145,164 | 97,260,787 | 4.70% |
| 2024-05-16 | 22.02 | 22.88 | 22.02 | 22.53 | 22.35 | qfq | 1,371,552 | 31,028,271 | 1.30% |
| 2024-05-15 | 22.36 | 22.63 | 22.10 | 22.24 | 22.06 | qfq | 1,122,860 | 25,138,659 | -0.04% |
| 2024-05-14 | 22.28 | 22.76 | 22.20 | 22.25 | 22.07 | qfq | 1,267,158 | 28,390,432 | -0.63% |
| 2024-05-13 | 22.31 | 22.78 | 22.03 | 22.39 | 22.21 | qfq | 1,303,260 | 29,199,631 | -0.58% |
| 2024-05-10 | 23.34 | 23.45 | 22.44 | 22.52 | 22.34 | qfq | 2,074,936 | 47,198,970 | -4.01% |
| 2024-05-09 | 22.63 | 23.60 | 22.63 | 23.46 | 23.27 | qfq | 1,922,684 | 44,829,744 | 3.67% |
| 2024-05-08 | 22.89 | 23.16 | 22.51 | 22.63 | 22.45 | qfq | 1,759,000 | 40,207,739 | -30.35% |
| 2024-05-07 | 32.28 | 32.78 | 32.21 | 32.49 | 22.85 | qfq | 1,345,130 | 43,753,091 | 0.65% |
| 2024-05-06 | 32.88 | 32.88 | 32.25 | 32.28 | 22.70 | qfq | 1,181,100 | 38,365,672 | 0.00% |
| 2024-04-30 | 32.55 | 32.65 | 32.03 | 32.28 | 22.70 | qfq | 976,040 | 31,511,032 | 0.00% |
| 2024-04-29 | 31.41 | 32.28 | 31.26 | 32.28 | 22.70 | qfq | 1,137,320 | 36,450,501 | 2.77% |
| 2024-04-26 | 30.86 | 31.65 | 30.86 | 31.41 | 22.09 | qfq | 1,091,480 | 34,199,184 | 1.82% |
| 2024-04-25 | 30.53 | 30.98 | 30.41 | 30.85 | 21.70 | qfq | 975,500 | 29,994,843 | 0.06% |
| 2024-04-24 | 29.59 | 31.40 | 29.20 | 30.83 | 21.68 | qfq | 1,547,700 | 46,913,290 | 4.61% |
| 2024-04-23 | 28.68 | 29.60 | 28.67 | 29.47 | 20.73 | qfq | 888,450 | 25,938,849 | 2.75% |
| 2024-04-22 | 28.15 | 29.00 | 27.30 | 28.68 | 20.17 | qfq | 753,250 | 21,384,705 | 0.84% |
| 2024-04-19 | 28.68 | 29.02 | 28.21 | 28.44 | 20.00 | qfq | 756,180 | 21,551,675 | -1.59% |
| 2024-04-18 | 28.65 | 29.28 | 28.45 | 28.90 | 20.33 | qfq | 834,760 | 24,190,374 | 0.31% |
| 2024-04-17 | 27.52 | 28.83 | 27.47 | 28.81 | 20.26 | qfq | 1,079,535 | 30,626,782 | 7.06% |
| 2024-04-16 | 28.01 | 28.16 | 26.67 | 26.91 | 18.93 | qfq | 1,444,700 | 39,323,588 | -5.38% |
| 2024-04-15 | 29.84 | 30.02 | 28.02 | 28.44 | 20.00 | qfq | 1,436,885 | 41,349,855 | -4.63% |
| 2024-04-12 | 29.74 | 30.45 | 29.65 | 29.82 | 20.97 | qfq | 912,880 | 27,376,399 | 0.95% |
| 2024-04-11 | 29.45 | 30.15 | 29.39 | 29.54 | 20.78 | qfq | 682,200 | 20,310,429 | 0.31% |
| 2024-04-10 | 30.47 | 30.47 | 29.21 | 29.45 | 20.71 | qfq | 916,250 | 27,197,539 | -3.28% |
| 2024-04-09 | 30.17 | 30.65 | 30.15 | 30.45 | 21.42 | qfq | 796,990 | 24,171,591 | 0.50% |
| 2024-04-08 | 31.40 | 31.40 | 30.30 | 30.30 | 21.31 | qfq | 1,031,480 | 31,489,892 | -3.63% |
| 2024-04-03 | 31.87 | 32.13 | 31.05 | 31.44 | 22.11 | qfq | 1,118,140 | 35,075,851 | -1.57% |
| 2024-04-02 | 32.38 | 32.38 | 31.71 | 31.94 | 22.46 | qfq | 1,173,571 | 37,469,270 | -1.36% |
| 2024-04-01 | 31.98 | 32.53 | 31.38 | 32.38 | 22.77 | qfq | 1,971,760 | 63,116,603 | 1.47% |
| 2024-03-29 | 31.38 | 31.98 | 30.68 | 31.91 | 22.44 | qfq | 1,265,320 | 39,729,104 | 1.92% |
| 2024-03-28 | 30.49 | 31.75 | 30.20 | 31.31 | 22.02 | qfq | 1,371,400 | 42,695,457 | 2.49% |
| 2024-03-27 | 31.03 | 31.40 | 30.44 | 30.55 | 21.49 | qfq | 961,500 | 29,607,711 | -2.64% |
| 2024-03-26 | 30.82 | 32.13 | 30.82 | 31.38 | 22.07 | qfq | 1,376,100 | 43,482,679 | 1.88% |
| 2024-03-25 | 32.23 | 32.43 | 30.80 | 30.80 | 21.66 | qfq | 1,169,800 | 37,058,533 | -4.94% |
| 2024-03-22 | 32.60 | 32.97 | 32.15 | 32.40 | 22.79 | qfq | 922,020 | 29,922,275 | -0.95% |
| 2024-03-21 | 32.99 | 33.25 | 32.20 | 32.71 | 23.01 | qfq | 1,037,040 | 33,897,147 | -0.61% |
| 2024-03-20 | 32.70 | 33.18 | 32.68 | 32.91 | 23.15 | qfq | 953,020 | 31,366,528 | 0.09% |
| 2024-03-19 | 32.99 | 33.12 | 32.55 | 32.88 | 23.13 | qfq | 963,200 | 31,592,703 | -0.15% |
| 2024-03-18 | 31.88 | 32.93 | 31.69 | 32.93 | 23.16 | qfq | 1,246,580 | 40,590,217 | 3.26% |
| 2024-03-15 | 31.02 | 32.08 | 31.02 | 31.89 | 22.43 | qfq | 1,231,360 | 38,896,920 | 2.05% |
| 2024-03-14 | 31.59 | 31.76 | 30.97 | 31.25 | 21.98 | qfq | 1,035,340 | 32,460,754 | -1.08% |
| 2024-03-13 | 31.76 | 32.00 | 31.51 | 31.59 | 22.22 | qfq | 1,046,200 | 33,268,512 | -0.09% |
| 2024-03-12 | 31.54 | 31.76 | 31.11 | 31.62 | 22.24 | qfq | 1,219,400 | 38,306,579 | 0.57% |
| 2024-03-11 | 31.39 | 31.44 | 30.80 | 31.44 | 22.11 | qfq | 1,575,959 | 49,009,647 | -0.82% |
| 2024-03-08 | 30.24 | 31.90 | 30.18 | 31.70 | 22.30 | qfq | 1,866,259 | 57,957,122 | 5.00% |
| 2024-03-07 | 30.43 | 31.38 | 30.18 | 30.19 | 21.23 | qfq | 1,338,980 | 41,242,501 | -0.76% |
| 2024-03-06 | 30.29 | 30.87 | 29.83 | 30.42 | 21.40 | qfq | 979,400 | 29,712,844 | 0.46% |
| 2024-03-05 | 30.71 | 30.89 | 30.08 | 30.28 | 21.30 | qfq | 1,145,340 | 34,949,804 | -2.29% |
| 2024-03-04 | 31.20 | 31.28 | 30.02 | 30.99 | 21.80 | qfq | 1,332,020 | 40,988,878 | 0.68% |
| 2024-03-01 | 30.24 | 30.90 | 30.11 | 30.78 | 21.65 | qfq | 1,156,100 | 35,342,874 | 2.53% |
| 2024-02-29 | 28.31 | 30.18 | 28.28 | 30.02 | 21.11 | qfq | 1,529,080 | 45,427,872 | 4.49% |
| 2024-02-28 | 31.90 | 31.98 | 28.63 | 28.73 | 20.21 | qfq | 2,823,740 | 86,203,933 | -9.99% |
| 2024-02-27 | 30.00 | 32.00 | 29.63 | 31.92 | 22.45 | qfq | 1,873,900 | 58,251,332 | 6.05% |
| 2024-02-26 | 30.09 | 30.76 | 29.49 | 30.10 | 21.17 | qfq | 1,615,880 | 48,535,806 | 0.03% |
| 2024-02-23 | 28.79 | 30.09 | 28.66 | 30.09 | 21.16 | qfq | 1,450,875 | 42,676,837 | 5.58% |
| 2024-02-22 | 28.00 | 28.65 | 27.92 | 28.50 | 20.04 | qfq | 999,496 | 28,322,057 | 2.26% |
| 2024-02-21 | 27.13 | 28.63 | 26.96 | 27.87 | 19.60 | qfq | 1,407,072 | 39,497,107 | 1.79% |
| 2024-02-20 | 27.35 | 27.53 | 26.81 | 27.38 | 19.26 | qfq | 1,357,271 | 36,934,589 | 0.00% |
| 2024-02-19 | 26.75 | 27.83 | 26.75 | 27.38 | 19.26 | qfq | 1,949,175 | 53,252,774 | 4.50% |
| 2024-02-08 | 23.71 | 26.38 | 23.49 | 26.20 | 18.43 | qfq | 2,080,221 | 52,128,110 | 12.01% |
| 2024-02-07 | 23.82 | 24.50 | 23.12 | 23.39 | 16.45 | qfq | 1,731,361 | 41,349,876 | -1.81% |
| 2024-02-06 | 22.65 | 24.49 | 21.55 | 23.82 | 16.75 | qfq | 1,971,281 | 45,215,306 | 3.07% |
| 2024-02-05 | 25.01 | 25.47 | 21.88 | 23.11 | 16.25 | qfq | 2,099,580 | 49,081,435 | -9.87% |
| 2024-02-02 | 27.25 | 27.48 | 24.58 | 25.64 | 18.03 | qfq | 1,595,600 | 41,545,820 | -5.53% |
| 2024-02-01 | 27.13 | 27.80 | 26.42 | 27.14 | 19.09 | qfq | 1,370,380 | 37,126,472 | -2.02% |
| 2024-01-31 | 28.99 | 29.15 | 27.40 | 27.70 | 19.48 | qfq | 1,001,840 | 28,134,810 | -4.71% |
| 2024-01-30 | 29.91 | 30.19 | 29.06 | 29.07 | 20.45 | qfq | 677,800 | 20,075,447 | -3.10% |
| 2024-01-29 | 31.65 | 31.65 | 30.00 | 30.00 | 21.10 | qfq | 811,180 | 24,791,143 | -4.55% |
| 2024-01-26 | 31.84 | 32.06 | 31.43 | 31.43 | 22.11 | qfq | 733,700 | 23,266,366 | -1.19% |
| 2024-01-25 | 30.56 | 31.84 | 30.43 | 31.81 | 22.37 | qfq | 1,219,240 | 38,205,992 | 3.95% |
| 2024-01-24 | 30.33 | 30.78 | 29.16 | 30.60 | 21.52 | qfq | 1,039,180 | 31,204,667 | 0.89% |
| 2024-01-23 | 30.55 | 30.56 | 29.70 | 30.33 | 21.33 | qfq | 962,530 | 29,003,304 | -0.52% |
| 2024-01-22 | 32.77 | 33.02 | 30.16 | 30.49 | 21.44 | qfq | 1,194,600 | 37,568,370 | -7.16% |
| 2024-01-19 | 33.31 | 33.67 | 32.81 | 32.84 | 23.10 | qfq | 611,060 | 20,217,550 | -1.82% |
| 2024-01-18 | 33.85 | 34.08 | 32.57 | 33.45 | 23.53 | qfq | 1,098,100 | 36,528,793 | -1.62% |
| 2024-01-17 | 34.67 | 34.92 | 34.00 | 34.00 | 23.91 | qfq | 680,520 | 23,523,670 | -1.93% |
| 2024-01-16 | 35.29 | 35.36 | 34.25 | 34.67 | 24.38 | qfq | 977,070 | 33,897,301 | -1.67% |
| 2024-01-15 | 35.28 | 36.00 | 35.08 | 35.26 | 24.80 | qfq | 707,460 | 25,086,447 | -0.62% |
| 2024-01-12 | 35.96 | 36.40 | 35.48 | 35.48 | 24.95 | qfq | 749,861 | 26,928,736 | -1.50% |
| 2024-01-11 | 35.18 | 36.26 | 35.05 | 36.02 | 25.33 | qfq | 789,080 | 28,247,456 | 2.10% |
| 2024-01-10 | 35.77 | 35.93 | 35.00 | 35.28 | 24.81 | qfq | 841,781 | 29,789,908 | -2.00% |
| 2024-01-09 | 35.77 | 36.46 | 35.63 | 36.00 | 25.32 | qfq | 970,241 | 35,034,491 | 0.93% |
| 2024-01-08 | 36.29 | 36.42 | 35.62 | 35.67 | 25.09 | qfq | 955,200 | 34,360,676 | -2.41% |
| 2024-01-05 | 37.42 | 37.72 | 36.26 | 36.55 | 25.71 | qfq | 992,620 | 36,642,409 | -2.32% |
| 2024-01-04 | 37.40 | 37.49 | 36.90 | 37.42 | 26.32 | qfq | 603,780 | 22,515,112 | -0.53% |
| 2024-01-03 | 38.29 | 38.30 | 37.21 | 37.62 | 26.46 | qfq | 1,088,720 | 40,918,867 | -1.80% |
| 2024-01-02 | 38.77 | 38.80 | 38.17 | 38.31 | 26.94 | qfq | 952,020 | 36,593,188 | -0.60% |
| 2023-12-29 | 36.77 | 38.56 | 36.62 | 38.54 | 27.11 | qfq | 1,665,280 | 63,380,022 | 4.81% |
| 2023-12-28 | 35.73 | 36.95 | 35.60 | 36.77 | 25.86 | qfq | 898,600 | 32,703,623 | 2.37% |
| 2023-12-27 | 35.57 | 35.97 | 35.42 | 35.92 | 25.26 | qfq | 812,120 | 28,981,573 | 0.98% |
| 2023-12-26 | 36.15 | 36.28 | 35.36 | 35.57 | 25.02 | qfq | 701,320 | 24,969,094 | -2.04% |
| 2023-12-25 | 36.31 | 36.78 | 35.99 | 36.31 | 25.54 | qfq | 673,030 | 24,386,854 | -0.55% |
| 2023-12-22 | 37.05 | 37.43 | 36.27 | 36.51 | 25.68 | qfq | 797,600 | 29,321,973 | -2.14% |
| 2023-12-21 | 37.25 | 37.40 | 36.04 | 37.31 | 26.24 | qfq | 1,141,300 | 41,886,512 | 0.32% |
| 2023-12-20 | 37.13 | 37.97 | 36.80 | 37.19 | 26.16 | qfq | 1,260,600 | 47,267,776 | 0.87% |
| 2023-12-19 | 36.18 | 37.08 | 36.01 | 36.87 | 25.93 | qfq | 1,026,650 | 37,615,478 | 2.16% |
| 2023-12-18 | 36.85 | 36.87 | 36.00 | 36.09 | 25.38 | qfq | 986,400 | 35,837,318 | -2.06% |
| 2023-12-15 | 37.20 | 37.41 | 36.85 | 36.85 | 25.92 | qfq | 818,200 | 30,290,366 | -1.21% |
| 2023-12-14 | 37.52 | 38.06 | 37.18 | 37.30 | 26.23 | qfq | 1,447,830 | 54,368,854 | 0.46% |
| 2023-12-13 | 38.12 | 38.22 | 36.70 | 37.13 | 26.11 | qfq | 2,067,701 | 77,116,744 | -2.80% |
| 2023-12-12 | 39.45 | 40.89 | 38.02 | 38.20 | 26.87 | qfq | 3,380,001 | 131,786,602 | -0.42% |
| 2023-12-11 | 38.56 | 38.56 | 36.88 | 38.36 | 26.98 | qfq | 2,451,780 | 92,031,989 | -1.44% |
| 2023-12-08 | 37.97 | 38.97 | 37.95 | 38.92 | 27.37 | qfq | 1,617,300 | 62,380,831 | 2.42% |
| 2023-12-07 | 37.68 | 38.18 | 37.57 | 38.00 | 26.73 | qfq | 837,540 | 31,805,641 | 0.96% |
| 2023-12-06 | 37.56 | 38.01 | 37.37 | 37.64 | 26.47 | qfq | 1,069,532 | 40,324,012 | 0.43% |
| 2023-12-05 | 38.79 | 38.90 | 37.48 | 37.48 | 26.36 | qfq | 1,052,680 | 39,975,062 | -3.20% |
| 2023-12-04 | 39.18 | 39.35 | 38.72 | 38.72 | 27.23 | qfq | 844,100 | 32,884,059 | -1.05% |
| 2023-12-01 | 38.90 | 39.29 | 38.63 | 39.13 | 27.52 | qfq | 959,661 | 37,378,655 | 0.36% |
| 2023-11-30 | 39.95 | 40.16 | 38.50 | 38.99 | 27.42 | qfq | 1,208,760 | 47,151,184 | -2.21% |
| 2023-11-29 | 39.79 | 40.45 | 39.70 | 39.87 | 28.04 | qfq | 950,110 | 38,036,881 | 0.13% |
| 2023-11-28 | 39.05 | 40.44 | 39.04 | 39.82 | 28.01 | qfq | 1,389,110 | 55,386,040 | 1.97% |
| 2023-11-27 | 38.34 | 39.55 | 38.34 | 39.05 | 27.46 | qfq | 1,037,692 | 40,486,836 | 1.69% |
| 2023-11-24 | 39.80 | 39.80 | 38.36 | 38.40 | 27.01 | qfq | 1,128,680 | 43,703,234 | -3.52% |
| 2023-11-23 | 38.70 | 39.84 | 38.70 | 39.80 | 27.99 | qfq | 930,080 | 36,636,857 | 2.29% |
| 2023-11-22 | 39.32 | 39.76 | 38.91 | 38.91 | 27.37 | qfq | 949,940 | 37,328,482 | -1.72% |
| 2023-11-21 | 40.15 | 40.37 | 39.50 | 39.59 | 27.84 | qfq | 1,408,260 | 56,168,893 | -1.98% |
| 2023-11-20 | 40.00 | 41.03 | 39.56 | 40.39 | 28.41 | qfq | 1,922,560 | 77,529,540 | 0.97% |
| 2023-11-17 | 39.09 | 40.05 | 39.09 | 40.00 | 28.13 | qfq | 1,144,040 | 45,511,073 | 2.25% |
| 2023-11-16 | 39.52 | 39.74 | 39.12 | 39.12 | 27.51 | qfq | 660,201 | 26,029,471 | -0.89% |
| 2023-11-15 | 39.99 | 40.11 | 39.32 | 39.47 | 27.76 | qfq | 504,100 | 19,948,931 | -0.53% |
| 2023-11-14 | 39.77 | 40.00 | 39.30 | 39.68 | 27.91 | qfq | 890,000 | 35,287,693 | -0.23% |
| 2023-11-13 | 39.30 | 39.79 | 38.85 | 39.77 | 27.97 | qfq | 1,256,250 | 49,703,832 | 2.42% |
| 2023-11-10 | 38.83 | 39.48 | 38.55 | 38.83 | 27.31 | qfq | 767,661 | 29,922,652 | 0.00% |
| 2023-11-09 | 39.39 | 39.67 | 38.56 | 38.83 | 27.31 | qfq | 869,441 | 33,902,376 | -1.35% |
| 2023-11-08 | 39.48 | 39.77 | 39.05 | 39.36 | 27.68 | qfq | 775,500 | 30,577,025 | -0.91% |
| 2023-11-07 | 39.46 | 39.94 | 39.21 | 39.72 | 27.94 | qfq | 724,080 | 28,725,623 | 0.40% |
| 2023-11-06 | 38.90 | 39.74 | 38.90 | 39.56 | 27.82 | qfq | 944,940 | 37,338,102 | 1.70% |
| 2023-11-03 | 38.20 | 39.10 | 38.19 | 38.90 | 27.36 | qfq | 810,300 | 31,447,518 | 2.40% |
| 2023-11-02 | 38.36 | 38.64 | 37.99 | 37.99 | 26.72 | qfq | 699,300 | 26,783,930 | -0.94% |
| 2023-11-01 | 38.38 | 38.80 | 38.11 | 38.35 | 26.97 | qfq | 615,100 | 23,671,984 | -0.10% |
| 2023-10-31 | 38.51 | 38.98 | 38.10 | 38.39 | 27.00 | qfq | 947,500 | 36,528,513 | -0.80% |
| 2023-10-30 | 37.40 | 38.88 | 37.24 | 38.70 | 27.22 | qfq | 1,150,540 | 44,096,577 | 3.42% |
| 2023-10-27 | 36.51 | 37.59 | 36.37 | 37.42 | 26.32 | qfq | 874,940 | 32,471,098 | 1.68% |
| 2023-10-26 | 36.72 | 36.87 | 36.17 | 36.80 | 25.88 | qfq | 811,900 | 29,613,109 | -0.73% |
| 2023-10-25 | 35.95 | 37.18 | 35.60 | 37.07 | 26.07 | qfq | 1,374,000 | 50,258,264 | 3.61% |
| 2023-10-24 | 35.00 | 36.14 | 34.36 | 35.78 | 25.16 | qfq | 894,600 | 31,665,893 | 3.89% |
| 2023-10-23 | 35.74 | 36.08 | 34.28 | 34.44 | 24.22 | qfq | 996,900 | 34,772,535 | -3.85% |
| 2023-10-20 | 37.14 | 37.66 | 35.78 | 35.82 | 25.19 | qfq | 1,208,340 | 44,054,992 | -4.22% |
| 2023-10-19 | 37.30 | 38.55 | 37.16 | 37.40 | 26.30 | qfq | 955,485 | 36,202,597 | -0.19% |
| 2023-10-18 | 38.40 | 38.40 | 37.41 | 37.47 | 26.35 | qfq | 750,332 | 28,283,072 | -2.47% |
| 2023-10-17 | 38.66 | 38.81 | 38.07 | 38.42 | 27.02 | qfq | 683,700 | 26,195,608 | -0.44% |
| 2023-10-16 | 39.90 | 39.90 | 38.31 | 38.59 | 27.14 | qfq | 983,660 | 38,133,420 | -2.80% |
| 2023-10-13 | 39.56 | 39.80 | 39.03 | 39.70 | 27.92 | qfq | 914,760 | 36,180,493 | 0.97% |
| 2023-10-12 | 39.37 | 39.80 | 39.00 | 39.32 | 27.65 | qfq | 819,000 | 32,204,106 | -0.08% |
| 2023-10-11 | 39.20 | 39.59 | 38.81 | 39.35 | 27.68 | qfq | 940,000 | 36,903,179 | 0.43% |
| 2023-10-10 | 39.03 | 39.44 | 38.63 | 39.18 | 27.56 | qfq | 1,299,872 | 50,796,831 | 0.49% |
| 2023-10-09 | 38.60 | 39.23 | 38.55 | 38.99 | 27.42 | qfq | 1,060,900 | 41,327,070 | 0.96% |
| 2023-09-28 | 37.55 | 38.91 | 37.55 | 38.62 | 27.16 | qfq | 1,394,340 | 53,588,950 | 2.85% |
| 2023-09-27 | 37.45 | 37.92 | 37.21 | 37.55 | 26.41 | qfq | 645,040 | 24,240,419 | 0.24% |
| 2023-09-26 | 38.55 | 38.55 | 37.37 | 37.46 | 26.35 | qfq | 1,171,700 | 44,114,887 | -2.17% |
| 2023-09-25 | 38.99 | 39.00 | 38.22 | 38.29 | 26.93 | qfq | 826,800 | 31,805,586 | -1.87% |
| 2023-09-22 | 37.58 | 39.07 | 37.53 | 39.02 | 27.44 | qfq | 1,456,280 | 56,319,749 | 3.67% |
| 2023-09-21 | 37.38 | 38.05 | 37.35 | 37.64 | 26.47 | qfq | 685,297 | 25,867,441 | 0.56% |
| 2023-09-20 | 38.06 | 38.47 | 37.43 | 37.43 | 26.33 | qfq | 807,160 | 30,475,961 | -1.66% |
| 2023-09-19 | 38.66 | 38.78 | 37.90 | 38.06 | 26.77 | qfq | 1,113,160 | 42,484,226 | -2.39% |
| 2023-09-18 | 38.60 | 39.84 | 38.08 | 38.99 | 27.42 | qfq | 1,273,600 | 49,676,965 | 0.88% |
| 2023-09-15 | 38.44 | 39.38 | 38.15 | 38.65 | 27.18 | qfq | 1,325,600 | 51,432,983 | 0.94% |
| 2023-09-14 | 38.78 | 38.80 | 37.96 | 38.29 | 26.93 | qfq | 741,360 | 28,394,255 | -0.52% |
| 2023-09-13 | 38.92 | 39.07 | 38.00 | 38.49 | 27.07 | qfq | 747,880 | 28,743,126 | -1.18% |
| 2023-09-12 | 39.01 | 39.16 | 38.58 | 38.95 | 27.39 | qfq | 660,800 | 25,659,076 | 0.05% |
| 2023-09-11 | 39.12 | 39.26 | 38.40 | 38.93 | 27.38 | qfq | 791,080 | 30,779,630 | 0.00% |
| 2023-09-08 | 38.30 | 39.36 | 38.26 | 38.93 | 27.38 | qfq | 855,760 | 33,376,586 | 0.49% |
| 2023-09-07 | 39.58 | 39.58 | 38.72 | 38.74 | 27.25 | qfq | 984,200 | 38,468,903 | -2.12% |
| 2023-09-06 | 38.41 | 39.59 | 38.41 | 39.58 | 27.84 | qfq | 1,516,580 | 59,588,800 | 1.91% |
| 2023-09-05 | 38.69 | 39.26 | 38.40 | 38.84 | 27.32 | qfq | 1,139,100 | 44,291,524 | 0.36% |
| 2023-09-04 | 38.84 | 39.05 | 38.11 | 38.70 | 27.22 | qfq | 1,275,500 | 49,102,829 | -0.21% |
| 2023-09-01 | 39.00 | 39.39 | 38.40 | 38.78 | 27.27 | qfq | 1,096,080 | 42,525,035 | -0.64% |
| 2023-08-31 | 38.40 | 39.28 | 38.20 | 39.03 | 27.45 | qfq | 1,755,460 | 68,427,382 | 0.93% |
| 2023-08-30 | 37.02 | 38.85 | 37.02 | 38.67 | 27.20 | qfq | 2,470,740 | 94,853,896 | 2.30% |
| 2023-08-29 | 36.09 | 37.80 | 35.77 | 37.80 | 26.59 | qfq | 1,748,800 | 65,143,252 | 4.25% |
| 2023-08-28 | 37.29 | 37.68 | 35.80 | 36.26 | 25.50 | qfq | 1,283,276 | 47,270,326 | 0.92% |
| 2023-08-25 | 36.90 | 37.30 | 35.92 | 35.93 | 25.27 | qfq | 1,284,220 | 46,947,021 | -2.76% |
| 2023-08-24 | 36.46 | 37.37 | 35.99 | 36.95 | 25.99 | qfq | 1,036,920 | 38,109,426 | 1.82% |
| 2023-08-23 | 36.63 | 36.83 | 36.11 | 36.29 | 25.52 | qfq | 788,620 | 28,754,281 | -1.20% |
| 2023-08-22 | 37.02 | 37.18 | 36.10 | 36.73 | 25.83 | qfq | 1,121,600 | 41,020,604 | 0.00% |
| 2023-08-21 | 36.74 | 37.05 | 36.46 | 36.73 | 25.83 | qfq | 602,780 | 22,203,063 | 0.33% |
| 2023-08-18 | 36.85 | 37.37 | 36.60 | 36.61 | 25.75 | qfq | 1,040,560 | 38,514,254 | -0.92% |
| 2023-08-17 | 36.49 | 37.18 | 36.08 | 36.95 | 25.99 | qfq | 1,104,902 | 40,614,912 | 1.43% |
| 2023-08-16 | 36.97 | 37.25 | 36.41 | 36.43 | 25.62 | qfq | 1,100,200 | 40,418,591 | -1.94% |
| 2023-08-15 | 37.27 | 37.65 | 36.90 | 37.15 | 26.13 | qfq | 716,779 | 26,689,910 | -0.75% |
| 2023-08-14 | 37.45 | 37.86 | 36.88 | 37.43 | 26.33 | qfq | 1,189,351 | 44,173,662 | -0.32% |
| 2023-08-11 | 37.96 | 38.03 | 37.46 | 37.55 | 26.41 | qfq | 1,075,796 | 40,573,390 | -0.87% |
| 2023-08-10 | 38.70 | 38.89 | 37.50 | 37.88 | 26.64 | qfq | 2,203,101 | 83,747,355 | -2.02% |
| 2023-08-09 | 38.54 | 39.12 | 38.45 | 38.66 | 27.19 | qfq | 1,498,139 | 57,948,179 | -1.18% |
| 2023-08-08 | 40.57 | 40.57 | 38.85 | 39.12 | 27.51 | qfq | 3,664,251 | 144,591,867 | -7.65% |
| 2023-08-07 | 41.70 | 42.58 | 41.46 | 42.36 | 29.79 | qfq | 3,090,014 | 129,945,781 | 1.17% |
| 2023-08-04 | 40.30 | 43.07 | 40.06 | 41.87 | 29.45 | qfq | 4,414,220 | 183,508,069 | 6.24% |
| 2023-08-03 | 39.45 | 39.87 | 39.05 | 39.41 | 27.72 | qfq | 824,340 | 32,501,076 | -0.48% |
| 2023-08-02 | 38.80 | 39.88 | 38.65 | 39.60 | 27.85 | qfq | 1,120,100 | 44,085,887 | 1.46% |
| 2023-08-01 | 39.76 | 39.77 | 38.97 | 39.03 | 27.45 | qfq | 941,800 | 36,832,753 | -1.39% |
| 2023-07-31 | 38.88 | 39.68 | 38.36 | 39.58 | 27.84 | qfq | 1,161,500 | 45,628,327 | 1.49% |
| 2023-07-28 | 38.52 | 39.64 | 38.52 | 39.00 | 27.43 | qfq | 1,397,600 | 54,379,206 | -0.13% |
| 2023-07-27 | 40.90 | 41.70 | 38.93 | 39.05 | 27.46 | qfq | 2,109,180 | 84,475,420 | -1.88% |
| 2023-07-26 | 40.39 | 40.56 | 39.68 | 39.80 | 27.99 | qfq | 1,256,860 | 50,114,008 | -2.02% |
| 2023-07-25 | 40.44 | 40.87 | 40.00 | 40.62 | 28.57 | qfq | 1,323,000 | 53,519,835 | 1.86% |
| 2023-07-24 | 39.38 | 40.68 | 39.16 | 39.88 | 28.05 | qfq | 1,332,460 | 53,324,382 | 0.45% |
| 2023-07-21 | 40.44 | 41.31 | 39.50 | 39.70 | 27.92 | qfq | 1,950,199 | 78,659,531 | -1.49% |
| 2023-07-20 | 42.60 | 42.67 | 40.24 | 40.30 | 28.34 | qfq | 3,319,120 | 136,535,635 | -6.06% |
| 2023-07-19 | 43.80 | 44.06 | 42.68 | 42.90 | 30.17 | qfq | 3,613,501 | 155,847,862 | -3.75% |
| 2023-07-18 | 42.85 | 45.97 | 42.74 | 44.57 | 31.35 | qfq | 4,850,947 | 215,244,388 | 4.80% |