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
锋尚文化300860.SZ
最近收盘价25.682026-07-17
最近交易日2026-07-17
成交量（股）2,134,540
成交额（元）55,652,589
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-17 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-11 | 2024-05-17 | 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 | 26.25 | 26.50 | 25.60 | 25.68 | 25.68 | qfq | 2,134,540 | 55,652,589 | -2.25% |
| 2026-07-16 | 26.60 | 27.19 | 26.01 | 26.27 | 26.27 | qfq | 2,673,553 | 71,307,116 | -1.61% |
| 2026-07-15 | 24.68 | 27.50 | 24.50 | 26.70 | 26.70 | qfq | 4,635,816 | 123,008,021 | 8.67% |
| 2026-07-14 | 24.33 | 25.05 | 24.07 | 24.57 | 24.57 | qfq | 1,746,535 | 42,937,432 | 0.99% |
| 2026-07-13 | 25.32 | 25.32 | 23.93 | 24.33 | 24.33 | qfq | 2,007,840 | 48,954,278 | -3.95% |
| 2026-07-10 | 25.17 | 25.68 | 24.89 | 25.33 | 25.33 | qfq | 2,040,019 | 51,588,601 | 0.52% |
| 2026-07-09 | 25.59 | 25.59 | 24.81 | 25.20 | 25.20 | qfq | 1,479,628 | 37,180,714 | -1.52% |
| 2026-07-08 | 26.37 | 26.55 | 25.38 | 25.59 | 25.59 | qfq | 1,502,760 | 38,667,000 | -2.55% |
| 2026-07-07 | 26.21 | 26.40 | 25.26 | 26.26 | 26.26 | qfq | 2,809,300 | 72,576,239 | -0.30% |
| 2026-07-06 | 26.81 | 27.58 | 26.25 | 26.34 | 26.34 | qfq | 3,108,500 | 83,160,279 | -1.72% |
| 2026-07-03 | 27.20 | 27.82 | 26.73 | 26.80 | 26.80 | qfq | 3,065,494 | 83,087,559 | -1.11% |
| 2026-07-02 | 26.21 | 27.65 | 26.21 | 27.10 | 27.10 | qfq | 4,796,343 | 130,464,100 | 2.38% |
| 2026-07-01 | 25.61 | 26.76 | 25.35 | 26.47 | 26.47 | qfq | 3,901,237 | 102,559,099 | 3.40% |
| 2026-06-30 | 24.35 | 25.80 | 24.35 | 25.60 | 25.60 | qfq | 2,510,032 | 63,473,048 | 4.28% |
| 2026-06-29 | 24.27 | 24.91 | 23.51 | 24.55 | 24.55 | qfq | 2,777,086 | 67,380,719 | 1.15% |
| 2026-06-26 | 24.30 | 24.50 | 23.64 | 24.27 | 24.27 | qfq | 4,135,832 | 99,584,089 | -0.57% |
| 2026-06-25 | 25.72 | 25.77 | 24.41 | 24.41 | 24.41 | qfq | 4,619,152 | 115,178,702 | -5.93% |
| 2026-06-24 | 26.20 | 26.80 | 25.60 | 25.95 | 25.95 | qfq | 3,030,625 | 78,980,045 | -1.26% |
| 2026-06-23 | 26.09 | 26.80 | 25.90 | 26.28 | 26.28 | qfq | 3,491,705 | 92,416,151 | 0.69% |
| 2026-06-22 | 26.49 | 26.49 | 25.39 | 26.10 | 26.10 | qfq | 3,105,928 | 80,247,762 | -1.51% |
| 2026-06-18 | 25.20 | 26.73 | 25.11 | 26.50 | 26.50 | qfq | 3,836,847 | 100,729,056 | 4.25% |
| 2026-06-17 | 25.96 | 26.19 | 24.93 | 25.42 | 25.42 | qfq | 2,733,445 | 69,475,102 | -2.34% |
| 2026-06-16 | 25.70 | 26.04 | 25.18 | 26.03 | 26.03 | qfq | 1,977,541 | 50,704,067 | 0.77% |
| 2026-06-15 | 25.80 | 26.23 | 25.67 | 25.83 | 25.83 | qfq | 2,292,301 | 59,407,961 | 0.66% |
| 2026-06-12 | 26.12 | 26.30 | 25.56 | 25.66 | 25.66 | qfq | 2,569,319 | 66,580,154 | -1.31% |
| 2026-06-11 | 25.75 | 26.25 | 24.92 | 26.00 | 26.00 | qfq | 3,688,388 | 94,770,775 | -0.12% |
| 2026-06-10 | 25.38 | 26.30 | 25.09 | 26.03 | 26.03 | qfq | 2,665,998 | 68,915,670 | 2.68% |
| 2026-06-09 | 25.25 | 25.89 | 24.80 | 25.35 | 25.35 | qfq | 1,989,340 | 50,469,330 | 1.16% |
| 2026-06-08 | 26.00 | 26.14 | 24.62 | 25.06 | 25.06 | qfq | 2,673,236 | 67,681,820 | -4.24% |
| 2026-06-05 | 26.05 | 26.66 | 25.66 | 26.17 | 26.17 | qfq | 2,249,440 | 58,586,999 | 0.15% |
| 2026-06-04 | 25.99 | 26.23 | 25.78 | 26.13 | 26.13 | qfq | 2,216,509 | 57,693,949 | 0.65% |
| 2026-06-03 | 25.94 | 26.07 | 25.48 | 25.96 | 25.96 | qfq | 2,099,480 | 54,075,943 | 0.08% |
| 2026-06-02 | 26.16 | 26.23 | 25.81 | 25.94 | 25.94 | qfq | 1,962,070 | 50,986,728 | -1.29% |
| 2026-06-01 | 24.50 | 26.60 | 24.45 | 26.28 | 26.28 | qfq | 3,507,907 | 91,066,047 | 6.87% |
| 2026-05-29 | 24.90 | 25.19 | 24.40 | 24.59 | 24.59 | qfq | 2,045,503 | 50,565,928 | -1.68% |
| 2026-05-28 | 25.50 | 25.63 | 24.73 | 25.01 | 25.01 | qfq | 2,475,059 | 62,256,016 | -1.92% |
| 2026-05-27 | 25.52 | 25.70 | 25.14 | 25.50 | 25.50 | qfq | 1,870,875 | 47,571,510 | 0.39% |
| 2026-05-26 | 25.65 | 26.36 | 25.16 | 25.40 | 25.40 | qfq | 2,882,597 | 73,910,274 | -1.51% |
| 2026-05-25 | 25.67 | 25.85 | 24.92 | 25.79 | 25.58 | qfq | 2,205,100 | 55,934,579 | 0.43% |
| 2026-05-22 | 25.86 | 26.09 | 25.41 | 25.68 | 25.47 | qfq | 1,834,891 | 47,245,005 | -0.47% |
| 2026-05-21 | 26.10 | 26.53 | 25.80 | 25.80 | 25.59 | qfq | 2,677,215 | 70,111,973 | -1.79% |
| 2026-05-20 | 26.50 | 26.77 | 25.96 | 26.27 | 26.06 | qfq | 2,237,826 | 58,764,575 | -1.94% |
| 2026-05-19 | 26.32 | 27.10 | 26.12 | 26.79 | 26.57 | qfq | 3,601,582 | 96,203,466 | 4.24% |
| 2026-05-18 | 26.20 | 26.34 | 25.62 | 25.70 | 25.49 | qfq | 2,549,072 | 65,933,221 | -2.02% |
| 2026-05-15 | 26.00 | 27.38 | 25.87 | 26.23 | 26.02 | qfq | 5,995,370 | 159,279,618 | 1.43% |
| 2026-05-14 | 26.08 | 26.23 | 25.59 | 25.86 | 25.65 | qfq | 2,004,462 | 51,925,018 | -0.88% |
| 2026-05-13 | 25.75 | 26.20 | 25.67 | 26.09 | 25.88 | qfq | 2,278,164 | 59,193,360 | 1.36% |
| 2026-05-12 | 26.02 | 26.25 | 25.71 | 25.74 | 25.53 | qfq | 1,832,673 | 47,511,058 | -1.00% |
| 2026-05-11 | 25.80 | 26.28 | 25.57 | 26.00 | 25.79 | qfq | 2,445,888 | 63,435,448 | 0.85% |
| 2026-05-08 | 25.00 | 26.06 | 25.00 | 25.78 | 25.57 | qfq | 3,203,929 | 82,338,023 | 2.96% |
| 2026-05-07 | 24.90 | 25.25 | 24.82 | 25.04 | 24.84 | qfq | 1,608,344 | 40,224,362 | 0.40% |
| 2026-05-06 | 25.06 | 25.30 | 24.87 | 24.94 | 24.74 | qfq | 2,130,938 | 53,402,345 | -0.40% |
| 2026-04-30 | 24.26 | 25.43 | 24.26 | 25.04 | 24.84 | qfq | 2,780,422 | 69,374,048 | 2.83% |
| 2026-04-29 | 24.28 | 24.70 | 24.10 | 24.35 | 24.15 | qfq | 1,811,274 | 44,243,099 | 0.33% |
| 2026-04-28 | 24.90 | 24.91 | 24.21 | 24.27 | 24.07 | qfq | 2,047,024 | 50,052,069 | -3.04% |
| 2026-04-27 | 24.15 | 25.32 | 23.93 | 25.03 | 24.83 | qfq | 4,492,460 | 110,712,314 | 6.37% |
| 2026-04-24 | 23.80 | 23.82 | 23.15 | 23.53 | 23.34 | qfq | 2,367,608 | 55,616,870 | -3.64% |
| 2026-04-23 | 24.28 | 24.93 | 23.90 | 24.42 | 24.22 | qfq | 2,478,617 | 60,320,773 | 0.62% |
| 2026-04-22 | 24.40 | 24.40 | 24.00 | 24.27 | 24.07 | qfq | 1,791,268 | 43,358,503 | -1.38% |
| 2026-04-21 | 24.18 | 24.89 | 23.90 | 24.61 | 24.41 | qfq | 2,626,180 | 64,227,332 | 1.69% |
| 2026-04-20 | 23.98 | 24.36 | 23.85 | 24.20 | 24.00 | qfq | 1,395,764 | 33,623,835 | 0.58% |
| 2026-04-17 | 23.78 | 24.17 | 23.54 | 24.06 | 23.86 | qfq | 1,889,639 | 45,036,668 | 0.67% |
| 2026-04-16 | 23.60 | 23.96 | 23.51 | 23.90 | 23.71 | qfq | 1,350,780 | 32,142,251 | 1.27% |
| 2026-04-15 | 23.71 | 23.81 | 23.52 | 23.60 | 23.41 | qfq | 1,059,298 | 25,067,000 | -0.25% |
| 2026-04-14 | 23.57 | 23.76 | 23.33 | 23.66 | 23.47 | qfq | 1,061,960 | 25,019,395 | 0.85% |
| 2026-04-13 | 23.42 | 23.70 | 23.21 | 23.46 | 23.27 | qfq | 1,005,660 | 23,561,156 | -0.30% |
| 2026-04-10 | 23.57 | 23.96 | 23.41 | 23.53 | 23.34 | qfq | 1,506,239 | 35,711,725 | 0.77% |
| 2026-04-09 | 23.87 | 23.92 | 23.30 | 23.35 | 23.16 | qfq | 1,357,500 | 31,925,522 | -2.83% |
| 2026-04-08 | 23.47 | 24.21 | 23.47 | 24.03 | 23.83 | qfq | 2,305,124 | 54,895,113 | 4.03% |
| 2026-04-07 | 22.89 | 23.19 | 22.73 | 23.10 | 22.91 | qfq | 839,100 | 19,311,810 | 1.05% |
| 2026-04-03 | 23.75 | 23.80 | 22.71 | 22.86 | 22.67 | qfq | 1,680,010 | 38,805,666 | -3.14% |
| 2026-04-02 | 24.11 | 24.27 | 23.56 | 23.60 | 23.41 | qfq | 1,820,082 | 43,377,733 | -2.72% |
| 2026-04-01 | 24.40 | 24.47 | 24.10 | 24.26 | 24.06 | qfq | 1,524,770 | 36,988,948 | 1.00% |
| 2026-03-31 | 23.92 | 24.76 | 23.66 | 24.02 | 23.82 | qfq | 2,735,214 | 66,019,485 | 0.46% |
| 2026-03-30 | 23.80 | 24.07 | 23.61 | 23.91 | 23.72 | qfq | 1,630,530 | 38,893,985 | -1.08% |
| 2026-03-27 | 23.90 | 24.44 | 23.80 | 24.17 | 23.97 | qfq | 1,397,158 | 33,861,161 | 0.29% |
| 2026-03-26 | 24.85 | 25.02 | 24.03 | 24.10 | 23.90 | qfq | 2,025,127 | 49,460,775 | -3.02% |
| 2026-03-25 | 24.65 | 25.20 | 24.50 | 24.85 | 24.65 | qfq | 2,481,945 | 61,798,116 | 0.65% |
| 2026-03-24 | 25.68 | 25.70 | 24.01 | 24.69 | 24.49 | qfq | 3,991,270 | 98,435,493 | -2.02% |
| 2026-03-23 | 25.20 | 25.94 | 24.48 | 25.20 | 24.99 | qfq | 3,772,778 | 94,652,879 | -1.87% |
| 2026-03-20 | 26.17 | 26.76 | 25.60 | 25.68 | 25.47 | qfq | 2,297,088 | 60,035,801 | -1.87% |
| 2026-03-19 | 26.55 | 27.09 | 26.17 | 26.17 | 25.96 | qfq | 2,937,660 | 78,107,687 | -3.18% |
| 2026-03-18 | 26.65 | 27.36 | 26.33 | 27.03 | 26.81 | qfq | 3,527,331 | 95,048,605 | 1.39% |
| 2026-03-17 | 27.00 | 27.26 | 26.47 | 26.66 | 26.44 | qfq | 2,872,478 | 76,806,583 | -1.55% |
| 2026-03-16 | 25.90 | 27.10 | 25.90 | 27.08 | 26.86 | qfq | 3,114,618 | 82,923,409 | 3.75% |
| 2026-03-13 | 26.25 | 26.33 | 26.02 | 26.10 | 25.89 | qfq | 1,884,478 | 49,334,356 | -0.38% |
| 2026-03-12 | 26.96 | 27.09 | 26.09 | 26.20 | 25.99 | qfq | 2,555,949 | 67,596,106 | -1.69% |
| 2026-03-11 | 26.50 | 27.10 | 26.35 | 26.65 | 26.43 | qfq | 2,397,178 | 63,920,918 | 0.57% |
| 2026-03-10 | 26.15 | 26.50 | 26.15 | 26.50 | 26.28 | qfq | 1,732,736 | 45,746,334 | 1.96% |
| 2026-03-09 | 25.88 | 26.08 | 25.33 | 25.99 | 25.78 | qfq | 2,295,588 | 59,004,699 | -0.95% |
| 2026-03-06 | 25.85 | 26.30 | 25.81 | 26.24 | 26.03 | qfq | 1,981,207 | 51,698,462 | 1.12% |
| 2026-03-05 | 26.48 | 26.60 | 25.92 | 25.95 | 25.74 | qfq | 2,958,227 | 77,479,559 | -1.14% |
| 2026-03-04 | 26.08 | 26.40 | 25.81 | 26.25 | 26.04 | qfq | 1,654,017 | 43,177,374 | 0.57% |
| 2026-03-03 | 26.79 | 27.11 | 26.03 | 26.10 | 25.89 | qfq | 2,809,881 | 74,491,716 | -2.61% |
| 2026-03-02 | 27.65 | 27.85 | 26.67 | 26.80 | 26.58 | qfq | 4,557,630 | 123,946,344 | -4.56% |
| 2026-02-27 | 28.14 | 28.22 | 27.70 | 28.08 | 27.85 | qfq | 2,223,752 | 62,166,981 | 0.14% |
| 2026-02-26 | 28.56 | 28.66 | 27.96 | 28.04 | 27.81 | qfq | 2,657,456 | 74,950,389 | -1.13% |
| 2026-02-25 | 28.25 | 28.40 | 27.99 | 28.36 | 28.13 | qfq | 2,789,800 | 78,703,468 | 1.11% |
| 2026-02-24 | 29.00 | 29.02 | 28.04 | 28.05 | 27.82 | qfq | 3,986,942 | 112,649,352 | -2.74% |
| 2026-02-13 | 29.05 | 29.36 | 28.60 | 28.84 | 28.61 | qfq | 3,945,110 | 114,310,437 | -0.76% |
| 2026-02-12 | 29.90 | 30.00 | 29.06 | 29.06 | 28.82 | qfq | 5,011,401 | 146,937,359 | -3.52% |
| 2026-02-11 | 30.17 | 30.68 | 29.76 | 30.12 | 29.87 | qfq | 7,276,729 | 219,797,484 | -0.50% |
| 2026-02-10 | 29.36 | 31.47 | 29.22 | 30.27 | 30.02 | qfq | 10,693,972 | 325,341,416 | 2.96% |
| 2026-02-09 | 28.80 | 29.51 | 28.61 | 29.40 | 29.16 | qfq | 5,128,806 | 149,640,013 | 3.89% |
| 2026-02-06 | 28.44 | 28.83 | 27.60 | 28.30 | 28.07 | qfq | 3,662,998 | 104,135,396 | -1.39% |
| 2026-02-05 | 28.30 | 28.98 | 28.30 | 28.70 | 28.47 | qfq | 3,554,572 | 102,243,040 | 1.02% |
| 2026-02-04 | 28.66 | 28.68 | 28.10 | 28.41 | 28.18 | qfq | 3,261,622 | 92,433,525 | -1.11% |
| 2026-02-03 | 28.92 | 29.20 | 28.28 | 28.73 | 28.50 | qfq | 4,836,184 | 138,603,996 | 0.14% |
| 2026-02-02 | 27.88 | 29.71 | 27.63 | 28.69 | 28.46 | qfq | 7,822,594 | 225,768,233 | 0.28% |
| 2026-01-30 | 28.20 | 28.65 | 27.80 | 28.61 | 28.38 | qfq | 3,883,769 | 110,071,518 | 1.45% |
| 2026-01-29 | 27.52 | 28.66 | 27.20 | 28.20 | 27.97 | qfq | 4,900,119 | 138,369,471 | 2.29% |
| 2026-01-28 | 28.00 | 28.39 | 27.55 | 27.57 | 27.35 | qfq | 2,756,700 | 76,911,017 | -2.20% |
| 2026-01-27 | 28.26 | 28.57 | 27.73 | 28.19 | 27.96 | qfq | 3,011,950 | 84,584,327 | -0.42% |
| 2026-01-26 | 28.89 | 28.98 | 27.98 | 28.31 | 28.08 | qfq | 4,056,554 | 115,139,338 | -1.97% |
| 2026-01-23 | 28.60 | 28.96 | 28.40 | 28.88 | 28.64 | qfq | 3,820,534 | 109,766,204 | 1.33% |
| 2026-01-22 | 28.32 | 28.56 | 28.10 | 28.50 | 28.27 | qfq | 2,726,720 | 77,434,983 | 0.60% |
| 2026-01-21 | 28.20 | 28.60 | 28.14 | 28.33 | 28.10 | qfq | 3,103,526 | 88,000,527 | -0.28% |
| 2026-01-20 | 28.60 | 28.90 | 28.20 | 28.41 | 28.18 | qfq | 3,223,870 | 92,028,389 | -0.32% |
| 2026-01-19 | 28.55 | 28.78 | 28.27 | 28.50 | 28.27 | qfq | 2,824,214 | 80,547,729 | -0.52% |
| 2026-01-16 | 29.29 | 29.39 | 28.13 | 28.65 | 28.42 | qfq | 4,625,300 | 132,424,265 | -2.42% |
| 2026-01-15 | 30.09 | 30.09 | 29.08 | 29.36 | 29.12 | qfq | 5,339,238 | 157,211,418 | -3.26% |
| 2026-01-14 | 30.00 | 31.08 | 29.81 | 30.35 | 30.10 | qfq | 9,182,015 | 279,886,254 | 0.53% |
| 2026-01-13 | 31.14 | 31.29 | 30.03 | 30.19 | 29.94 | qfq | 7,445,256 | 227,356,155 | -1.44% |
| 2026-01-12 | 29.91 | 30.86 | 29.41 | 30.63 | 30.38 | qfq | 9,844,095 | 298,656,282 | 4.57% |
| 2026-01-09 | 28.96 | 29.67 | 28.76 | 29.29 | 29.05 | qfq | 5,719,090 | 166,787,035 | 0.62% |
| 2026-01-08 | 28.30 | 29.30 | 28.30 | 29.11 | 28.87 | qfq | 6,276,738 | 181,360,693 | -1.59% |
| 2026-01-07 | 27.34 | 30.88 | 27.30 | 29.58 | 29.34 | qfq | 12,671,149 | 371,905,248 | 7.76% |
| 2026-01-06 | 27.50 | 27.86 | 27.20 | 27.45 | 27.23 | qfq | 3,083,977 | 84,556,853 | -0.58% |
| 2026-01-05 | 26.85 | 27.69 | 26.66 | 27.61 | 27.39 | qfq | 3,829,568 | 104,620,435 | 3.02% |
| 2025-12-31 | 26.68 | 27.47 | 26.67 | 26.80 | 26.58 | qfq | 3,068,032 | 82,907,694 | 0.94% |
| 2025-12-30 | 26.79 | 27.20 | 26.50 | 26.55 | 26.33 | qfq | 2,587,174 | 69,308,878 | -0.90% |
| 2025-12-29 | 27.47 | 27.47 | 26.70 | 26.79 | 26.57 | qfq | 2,586,487 | 69,783,812 | -2.62% |
| 2025-12-26 | 27.32 | 27.98 | 27.11 | 27.51 | 27.29 | qfq | 3,174,320 | 87,214,193 | 0.44% |
| 2025-12-25 | 27.15 | 27.85 | 27.14 | 27.39 | 27.17 | qfq | 2,291,121 | 62,878,124 | 0.37% |
| 2025-12-24 | 27.46 | 27.46 | 27.03 | 27.29 | 27.07 | qfq | 2,306,440 | 62,863,704 | -0.87% |
| 2025-12-23 | 28.33 | 28.38 | 27.20 | 27.53 | 27.31 | qfq | 3,979,239 | 110,133,035 | -2.41% |
| 2025-12-22 | 28.35 | 28.85 | 27.82 | 28.21 | 27.98 | qfq | 4,854,103 | 137,286,149 | -1.40% |
| 2025-12-19 | 27.76 | 28.80 | 26.91 | 28.61 | 28.38 | qfq | 9,604,733 | 266,618,566 | 2.14% |
| 2025-12-18 | 27.58 | 29.44 | 26.80 | 28.01 | 27.78 | qfq | 11,750,336 | 331,424,453 | 7.52% |
| 2025-12-17 | 26.49 | 26.56 | 25.31 | 26.05 | 25.84 | qfq | 7,269,266 | 187,371,839 | -1.70% |
| 2025-12-16 | 27.54 | 27.57 | 26.46 | 26.50 | 26.28 | qfq | 3,158,260 | 84,961,510 | -3.88% |
| 2025-12-15 | 28.11 | 28.37 | 27.52 | 27.57 | 27.35 | qfq | 3,328,813 | 92,397,517 | -3.33% |
| 2025-12-12 | 29.50 | 29.60 | 28.38 | 28.52 | 28.29 | qfq | 5,667,700 | 162,867,015 | -3.84% |
| 2025-12-11 | 29.81 | 30.31 | 28.99 | 29.66 | 29.42 | qfq | 5,695,124 | 168,058,254 | -0.97% |
| 2025-12-10 | 29.63 | 30.75 | 29.48 | 29.95 | 29.71 | qfq | 6,398,408 | 193,357,777 | 1.05% |
| 2025-12-09 | 30.03 | 30.20 | 29.48 | 29.64 | 29.40 | qfq | 4,428,717 | 132,010,241 | -1.30% |
| 2025-12-08 | 28.67 | 30.75 | 28.30 | 30.03 | 29.79 | qfq | 11,129,487 | 333,312,229 | 4.63% |
| 2025-12-05 | 28.70 | 29.21 | 28.27 | 28.70 | 28.47 | qfq | 4,401,445 | 126,435,478 | 0.35% |
| 2025-12-04 | 27.81 | 28.93 | 26.88 | 28.60 | 28.37 | qfq | 5,471,435 | 153,873,725 | 2.58% |
| 2025-12-03 | 28.60 | 28.75 | 27.81 | 27.88 | 27.65 | qfq | 2,830,420 | 79,766,217 | -2.69% |
| 2025-12-02 | 28.50 | 28.98 | 28.08 | 28.65 | 28.42 | qfq | 3,614,240 | 103,016,713 | 0.17% |
| 2025-12-01 | 27.49 | 28.73 | 27.49 | 28.60 | 28.37 | qfq | 5,131,067 | 145,447,883 | 4.11% |
| 2025-11-28 | 27.45 | 27.79 | 27.25 | 27.47 | 27.25 | qfq | 2,115,902 | 58,038,969 | -0.25% |
| 2025-11-27 | 27.50 | 28.14 | 27.31 | 27.54 | 27.32 | qfq | 2,756,040 | 76,527,040 | -0.11% |
| 2025-11-26 | 28.14 | 28.40 | 27.53 | 27.57 | 27.35 | qfq | 2,125,600 | 59,183,575 | -1.75% |
| 2025-11-25 | 27.33 | 28.12 | 27.33 | 28.06 | 27.83 | qfq | 2,855,012 | 79,787,986 | 2.67% |
| 2025-11-24 | 26.90 | 27.54 | 26.70 | 27.33 | 27.11 | qfq | 2,591,365 | 70,238,663 | 1.94% |
| 2025-11-21 | 27.15 | 27.77 | 26.50 | 26.81 | 26.59 | qfq | 2,531,611 | 68,504,929 | -2.62% |
| 2025-11-20 | 28.03 | 28.10 | 27.43 | 27.53 | 27.31 | qfq | 2,088,889 | 57,947,115 | -1.54% |
| 2025-11-19 | 28.80 | 28.81 | 27.77 | 27.96 | 27.73 | qfq | 3,117,373 | 87,677,921 | -2.85% |
| 2025-11-18 | 28.18 | 28.80 | 28.10 | 28.78 | 28.55 | qfq | 4,590,594 | 131,057,749 | 1.88% |
| 2025-11-17 | 27.83 | 28.28 | 27.46 | 28.25 | 28.02 | qfq | 2,792,701 | 77,986,039 | 1.44% |
| 2025-11-14 | 27.87 | 28.28 | 27.69 | 27.85 | 27.62 | qfq | 2,063,708 | 57,793,251 | -0.07% |
| 2025-11-13 | 28.03 | 28.03 | 27.70 | 27.87 | 27.64 | qfq | 1,693,814 | 47,166,682 | -0.54% |
| 2025-11-12 | 27.86 | 28.38 | 27.69 | 28.02 | 27.79 | qfq | 2,342,154 | 65,579,507 | 0.57% |
| 2025-11-11 | 27.88 | 28.03 | 27.70 | 27.86 | 27.63 | qfq | 1,463,300 | 40,695,764 | -0.43% |
| 2025-11-10 | 27.80 | 28.10 | 27.72 | 27.98 | 27.75 | qfq | 1,974,231 | 55,120,341 | 0.47% |
| 2025-11-07 | 27.64 | 28.24 | 27.46 | 27.85 | 27.62 | qfq | 2,594,195 | 72,162,229 | 0.83% |
| 2025-11-06 | 27.88 | 28.02 | 27.42 | 27.62 | 27.40 | qfq | 2,102,771 | 57,993,146 | -1.00% |
| 2025-11-05 | 27.71 | 28.16 | 27.60 | 27.90 | 27.67 | qfq | 2,759,736 | 76,952,960 | -0.14% |
| 2025-11-04 | 28.30 | 28.30 | 27.39 | 27.94 | 27.71 | qfq | 5,712,298 | 159,371,288 | -3.12% |
| 2025-11-03 | 26.89 | 29.73 | 26.78 | 28.84 | 28.61 | qfq | 7,816,873 | 222,785,965 | 7.69% |
| 2025-10-31 | 26.08 | 26.94 | 26.08 | 26.78 | 26.56 | qfq | 2,236,040 | 59,614,018 | 2.68% |
| 2025-10-30 | 26.45 | 26.55 | 26.05 | 26.08 | 25.87 | qfq | 1,646,606 | 43,296,466 | -1.29% |
| 2025-10-29 | 26.73 | 26.97 | 26.22 | 26.42 | 26.20 | qfq | 2,788,618 | 73,700,406 | -3.01% |
| 2025-10-28 | 27.16 | 27.41 | 27.02 | 27.24 | 27.02 | qfq | 1,886,542 | 51,388,278 | 0.29% |
| 2025-10-27 | 27.20 | 27.21 | 26.92 | 27.16 | 26.94 | qfq | 1,246,126 | 33,730,231 | 0.22% |
| 2025-10-24 | 27.19 | 27.22 | 26.96 | 27.10 | 26.88 | qfq | 1,090,926 | 29,514,853 | -0.26% |
| 2025-10-23 | 26.71 | 27.20 | 26.51 | 27.17 | 26.95 | qfq | 1,712,972 | 46,135,139 | 1.72% |
| 2025-10-22 | 26.65 | 27.04 | 26.55 | 26.71 | 26.49 | qfq | 1,011,423 | 27,148,573 | -0.11% |
| 2025-10-21 | 26.46 | 26.78 | 26.34 | 26.74 | 26.52 | qfq | 1,176,086 | 31,296,510 | 1.10% |
| 2025-10-20 | 26.31 | 26.58 | 26.25 | 26.45 | 26.23 | qfq | 1,018,066 | 26,908,678 | 1.11% |
| 2025-10-17 | 26.74 | 26.85 | 26.15 | 26.16 | 25.95 | qfq | 1,576,534 | 41,657,871 | -2.17% |
| 2025-10-16 | 27.07 | 27.13 | 26.66 | 26.74 | 26.52 | qfq | 1,539,040 | 41,353,713 | -1.69% |
| 2025-10-15 | 26.84 | 27.26 | 26.70 | 27.20 | 26.98 | qfq | 1,220,040 | 33,030,099 | 1.34% |
| 2025-10-14 | 27.27 | 27.54 | 26.84 | 26.84 | 26.62 | qfq | 1,490,223 | 40,527,234 | -1.21% |
| 2025-10-13 | 26.60 | 27.40 | 26.38 | 27.17 | 26.95 | qfq | 1,700,471 | 45,823,690 | -2.34% |
| 2025-10-10 | 27.81 | 28.15 | 27.79 | 27.82 | 27.59 | qfq | 1,459,084 | 40,726,665 | -0.61% |
| 2025-10-09 | 27.87 | 28.25 | 27.68 | 27.99 | 27.76 | qfq | 2,177,640 | 60,787,327 | 0.86% |
| 2025-09-30 | 27.89 | 28.05 | 27.73 | 27.75 | 27.52 | qfq | 1,580,080 | 44,034,900 | 0.25% |
| 2025-09-29 | 27.60 | 27.82 | 27.25 | 27.68 | 27.45 | qfq | 1,965,902 | 54,263,149 | -0.11% |
| 2025-09-26 | 28.20 | 28.26 | 27.70 | 27.71 | 27.48 | qfq | 1,903,232 | 53,221,607 | -1.84% |
| 2025-09-25 | 28.33 | 28.79 | 28.11 | 28.23 | 28.00 | qfq | 2,270,720 | 64,616,373 | -0.74% |
| 2025-09-24 | 28.30 | 28.54 | 28.11 | 28.44 | 28.21 | qfq | 2,208,770 | 62,674,744 | 0.11% |
| 2025-09-23 | 28.58 | 28.70 | 27.53 | 28.41 | 28.18 | qfq | 3,936,000 | 110,482,813 | -1.32% |
| 2025-09-22 | 29.20 | 29.35 | 28.46 | 28.79 | 28.56 | qfq | 2,683,493 | 77,216,486 | -2.07% |
| 2025-09-19 | 28.51 | 29.90 | 28.23 | 29.40 | 29.16 | qfq | 4,262,309 | 123,931,588 | 2.26% |
| 2025-09-18 | 29.38 | 29.57 | 28.40 | 28.75 | 28.52 | qfq | 4,607,345 | 133,873,161 | -2.74% |
| 2025-09-17 | 30.59 | 30.68 | 29.49 | 29.56 | 29.32 | qfq | 4,431,778 | 131,801,663 | -1.40% |
| 2025-09-16 | 29.66 | 30.48 | 29.33 | 29.98 | 29.74 | qfq | 4,904,173 | 147,068,364 | 1.08% |
| 2025-09-15 | 29.00 | 29.66 | 28.68 | 29.66 | 29.42 | qfq | 3,800,790 | 110,691,344 | 2.21% |
| 2025-09-12 | 28.57 | 29.55 | 28.40 | 29.02 | 28.78 | qfq | 4,438,134 | 128,599,069 | 1.58% |
| 2025-09-11 | 28.44 | 28.66 | 28.10 | 28.57 | 28.34 | qfq | 3,264,034 | 92,544,199 | -0.21% |
| 2025-09-10 | 28.25 | 28.72 | 28.25 | 28.63 | 28.40 | qfq | 3,098,422 | 88,336,743 | 1.13% |
| 2025-09-09 | 28.94 | 29.02 | 28.09 | 28.31 | 28.08 | qfq | 2,827,378 | 80,375,804 | -2.28% |
| 2025-09-08 | 28.90 | 29.13 | 28.70 | 28.97 | 28.73 | qfq | 3,113,646 | 89,964,232 | -0.21% |
| 2025-09-05 | 28.30 | 29.37 | 28.04 | 29.03 | 28.79 | qfq | 4,837,346 | 139,093,983 | 4.12% |
| 2025-09-04 | 27.75 | 28.42 | 27.45 | 27.88 | 27.65 | qfq | 3,396,672 | 95,177,653 | 0.58% |
| 2025-09-03 | 28.44 | 28.71 | 27.65 | 27.72 | 27.49 | qfq | 2,382,250 | 66,984,688 | -2.39% |
| 2025-09-02 | 29.21 | 29.39 | 28.28 | 28.40 | 28.17 | qfq | 3,437,438 | 98,335,926 | -3.30% |
| 2025-09-01 | 29.07 | 29.56 | 29.00 | 29.37 | 29.13 | qfq | 3,168,774 | 92,669,884 | 1.07% |
| 2025-08-29 | 30.09 | 30.34 | 28.95 | 29.06 | 28.82 | qfq | 6,006,394 | 176,563,261 | -4.34% |
| 2025-08-28 | 29.86 | 30.48 | 29.06 | 30.38 | 30.13 | qfq | 5,168,650 | 154,748,410 | 1.61% |
| 2025-08-27 | 31.42 | 31.57 | 29.90 | 29.90 | 29.66 | qfq | 5,970,268 | 183,982,196 | -4.84% |
| 2025-08-26 | 31.12 | 31.98 | 30.83 | 31.42 | 31.16 | qfq | 5,924,938 | 185,970,508 | 0.83% |
| 2025-08-25 | 30.77 | 31.77 | 30.75 | 31.16 | 30.91 | qfq | 6,900,758 | 214,831,412 | 1.23% |
| 2025-08-22 | 30.37 | 31.16 | 30.37 | 30.78 | 30.53 | qfq | 4,392,696 | 134,857,103 | 1.05% |
| 2025-08-21 | 30.71 | 31.15 | 30.30 | 30.46 | 30.21 | qfq | 4,981,446 | 152,903,916 | -1.49% |
| 2025-08-20 | 30.48 | 31.08 | 30.27 | 30.92 | 30.67 | qfq | 5,062,118 | 155,715,001 | 1.14% |
| 2025-08-19 | 30.88 | 30.99 | 30.37 | 30.57 | 30.32 | qfq | 5,920,652 | 181,502,794 | -1.13% |
| 2025-08-18 | 31.08 | 31.75 | 30.77 | 30.92 | 30.67 | qfq | 9,155,553 | 285,597,344 | -0.51% |
| 2025-08-15 | 30.32 | 31.17 | 30.30 | 31.08 | 30.83 | qfq | 9,268,230 | 285,317,261 | 1.14% |
| 2025-08-14 | 29.61 | 31.00 | 28.78 | 30.73 | 30.48 | qfq | 11,816,204 | 356,074,479 | 3.82% |
| 2025-08-13 | 29.48 | 29.70 | 29.39 | 29.60 | 29.36 | qfq | 3,583,650 | 105,982,929 | 0.34% |
| 2025-08-12 | 29.80 | 30.17 | 29.45 | 29.50 | 29.26 | qfq | 4,582,620 | 136,138,811 | -0.47% |
| 2025-08-11 | 29.19 | 29.68 | 29.15 | 29.64 | 29.40 | qfq | 4,034,612 | 119,176,928 | 1.93% |
| 2025-08-08 | 29.37 | 29.37 | 28.78 | 29.08 | 28.84 | qfq | 3,358,356 | 97,458,120 | -1.36% |
| 2025-08-07 | 29.58 | 29.71 | 29.28 | 29.48 | 29.24 | qfq | 3,919,762 | 115,565,722 | -0.34% |
| 2025-08-06 | 29.09 | 29.85 | 29.01 | 29.58 | 29.34 | qfq | 5,146,382 | 151,445,772 | 1.79% |
| 2025-08-05 | 28.99 | 29.15 | 28.81 | 29.06 | 28.82 | qfq | 3,301,649 | 95,558,398 | 0.07% |
| 2025-08-04 | 28.95 | 29.09 | 28.53 | 29.04 | 28.80 | qfq | 3,111,940 | 89,743,621 | -0.34% |
| 2025-08-01 | 28.78 | 29.25 | 28.63 | 29.14 | 28.90 | qfq | 3,241,029 | 93,790,663 | 1.18% |
| 2025-07-31 | 29.35 | 29.47 | 28.63 | 28.80 | 28.57 | qfq | 5,624,358 | 163,272,922 | -2.70% |
| 2025-07-30 | 29.19 | 30.24 | 29.08 | 29.60 | 29.36 | qfq | 8,376,912 | 249,043,112 | 1.40% |
| 2025-07-29 | 29.43 | 29.43 | 28.76 | 29.19 | 28.95 | qfq | 4,337,223 | 125,893,942 | -1.25% |
| 2025-07-28 | 29.37 | 29.74 | 29.12 | 29.56 | 29.32 | qfq | 4,824,380 | 142,135,713 | 0.61% |
| 2025-07-25 | 29.04 | 29.69 | 28.90 | 29.38 | 29.14 | qfq | 5,750,514 | 168,631,940 | 1.17% |
| 2025-07-24 | 28.81 | 29.08 | 28.78 | 29.04 | 28.80 | qfq | 3,631,580 | 105,076,611 | 0.62% |
| 2025-07-23 | 28.96 | 29.47 | 28.85 | 28.86 | 28.63 | qfq | 5,010,308 | 146,079,135 | -0.69% |
| 2025-07-22 | 29.47 | 29.47 | 28.78 | 29.06 | 28.82 | qfq | 6,433,404 | 186,792,416 | -1.42% |
| 2025-07-21 | 29.45 | 29.57 | 29.31 | 29.48 | 29.24 | qfq | 5,091,323 | 149,913,398 | 0.31% |
| 2025-07-18 | 29.61 | 29.75 | 29.23 | 29.39 | 29.15 | qfq | 4,963,944 | 145,791,878 | -0.34% |
| 2025-07-17 | 29.60 | 29.82 | 29.36 | 29.49 | 29.25 | qfq | 7,040,831 | 207,672,747 | -0.64% |
| 2025-07-16 | 29.70 | 30.20 | 29.48 | 29.68 | 29.44 | qfq | 7,631,819 | 227,381,094 | -0.57% |
| 2025-07-15 | 31.21 | 31.26 | 29.51 | 29.85 | 29.61 | qfq | 10,306,067 | 309,832,423 | -3.02% |
| 2025-07-14 | 30.96 | 31.30 | 30.21 | 30.78 | 30.53 | qfq | 13,464,400 | 412,322,965 | -4.29% |
| 2025-07-11 | 31.49 | 34.58 | 30.96 | 32.16 | 31.90 | qfq | 20,107,726 | 651,094,454 | -0.53% |
| 2025-07-10 | 32.91 | 36.00 | 32.14 | 32.33 | 32.07 | qfq | 27,950,243 | 941,175,107 | -3.49% |
| 2025-07-09 | 27.56 | 33.50 | 27.50 | 33.50 | 33.23 | qfq | 16,911,199 | 527,967,240 | 19.99% |
| 2025-07-08 | 26.92 | 28.09 | 26.81 | 27.92 | 27.69 | qfq | 6,549,528 | 181,047,216 | 3.60% |
| 2025-07-07 | 26.15 | 27.13 | 26.15 | 26.95 | 26.73 | qfq | 3,570,750 | 95,838,191 | 2.59% |
| 2025-07-04 | 26.81 | 26.82 | 26.23 | 26.27 | 26.06 | qfq | 2,746,360 | 72,720,413 | -2.49% |
| 2025-07-03 | 26.99 | 27.20 | 26.73 | 26.94 | 26.72 | qfq | 3,080,880 | 82,887,568 | -0.66% |
| 2025-07-02 | 26.64 | 27.80 | 26.64 | 27.12 | 26.90 | qfq | 5,569,376 | 152,375,836 | 1.57% |
| 2025-07-01 | 26.92 | 26.99 | 26.33 | 26.70 | 26.48 | qfq | 2,580,160 | 68,672,056 | 0.07% |
| 2025-06-30 | 26.31 | 26.88 | 26.31 | 26.68 | 26.46 | qfq | 2,784,960 | 74,281,477 | 1.29% |
| 2025-06-27 | 26.39 | 26.59 | 26.32 | 26.34 | 26.13 | qfq | 2,631,226 | 69,528,015 | -0.45% |
| 2025-06-26 | 26.38 | 26.75 | 26.10 | 26.46 | 26.24 | qfq | 2,929,159 | 77,465,435 | 0.27% |
| 2025-06-25 | 26.40 | 26.48 | 26.04 | 26.39 | 26.18 | qfq | 2,595,128 | 68,166,479 | 0.23% |
| 2025-06-24 | 25.96 | 26.46 | 25.85 | 26.33 | 26.12 | qfq | 2,573,190 | 67,595,438 | 1.46% |
| 2025-06-23 | 25.14 | 25.98 | 25.14 | 25.95 | 25.74 | qfq | 2,002,888 | 51,559,292 | 2.00% |
| 2025-06-20 | 25.94 | 26.10 | 25.36 | 25.44 | 25.23 | qfq | 2,143,400 | 54,935,573 | -1.93% |
| 2025-06-19 | 26.63 | 26.70 | 25.85 | 25.94 | 25.73 | qfq | 3,776,342 | 98,690,467 | -2.48% |
| 2025-06-18 | 26.95 | 26.97 | 26.43 | 26.60 | 26.38 | qfq | 3,464,850 | 92,249,516 | -1.92% |
| 2025-06-17 | 27.62 | 27.83 | 26.99 | 27.12 | 26.90 | qfq | 4,206,796 | 114,674,880 | -2.13% |
| 2025-06-16 | 27.06 | 28.06 | 27.06 | 27.71 | 27.48 | qfq | 5,514,192 | 152,475,677 | 1.32% |
| 2025-06-13 | 28.84 | 28.84 | 26.88 | 27.35 | 27.13 | qfq | 10,874,643 | 300,088,221 | -7.76% |
| 2025-06-12 | 29.00 | 30.28 | 28.60 | 29.65 | 29.41 | qfq | 14,026,344 | 416,409,957 | 3.82% |
| 2025-06-11 | 28.02 | 28.86 | 27.70 | 28.56 | 28.33 | qfq | 5,751,067 | 162,462,423 | 1.46% |
| 2025-06-10 | 28.23 | 28.79 | 27.70 | 28.15 | 27.92 | qfq | 5,037,160 | 142,084,635 | -0.85% |
| 2025-06-09 | 27.24 | 29.12 | 27.24 | 28.39 | 28.16 | qfq | 6,511,988 | 183,893,203 | 4.07% |
| 2025-06-06 | 27.92 | 28.00 | 27.13 | 27.28 | 27.06 | qfq | 4,601,733 | 125,983,375 | -2.36% |
| 2025-06-05 | 28.72 | 29.25 | 27.77 | 27.94 | 27.71 | qfq | 8,955,286 | 253,454,752 | -4.77% |
| 2025-06-04 | 29.27 | 29.50 | 28.16 | 29.34 | 29.10 | qfq | 12,112,844 | 350,865,174 | 2.23% |
| 2025-06-03 | 27.01 | 29.62 | 26.88 | 28.70 | 28.47 | qfq | 8,994,355 | 255,579,656 | 4.90% |
| 2025-05-30 | 27.43 | 28.45 | 27.21 | 27.36 | 27.14 | qfq | 3,982,792 | 110,064,025 | -1.58% |
| 2025-05-29 | 27.40 | 28.26 | 27.00 | 27.80 | 27.57 | qfq | 6,171,174 | 171,104,862 | 1.39% |
| 2025-05-28 | 26.70 | 27.54 | 26.30 | 27.42 | 27.20 | qfq | 5,384,204 | 145,677,375 | 2.20% |
| 2025-05-27 | 26.65 | 27.02 | 26.40 | 26.83 | 26.61 | qfq | 3,939,852 | 105,077,710 | 1.13% |
| 2025-05-26 | 24.85 | 26.94 | 24.80 | 26.53 | 26.31 | qfq | 6,396,246 | 167,964,123 | 6.76% |
| 2025-05-23 | 25.30 | 25.76 | 24.81 | 24.85 | 24.65 | qfq | 2,314,328 | 58,296,227 | -2.59% |
| 2025-05-22 | 26.10 | 26.28 | 25.50 | 25.51 | 25.10 | qfq | 2,901,160 | 74,866,892 | -2.60% |
| 2025-05-21 | 26.51 | 26.69 | 26.00 | 26.19 | 25.77 | qfq | 2,989,512 | 78,485,799 | -1.54% |
| 2025-05-20 | 25.36 | 27.38 | 25.30 | 26.60 | 26.17 | qfq | 6,993,484 | 185,869,261 | 4.11% |
| 2025-05-19 | 25.35 | 25.70 | 25.16 | 25.55 | 25.14 | qfq | 1,578,836 | 40,213,573 | 0.99% |
| 2025-05-16 | 25.25 | 25.47 | 25.06 | 25.30 | 24.89 | qfq | 1,499,522 | 37,970,882 | 0.12% |
| 2025-05-15 | 25.75 | 25.75 | 25.16 | 25.27 | 24.86 | qfq | 1,892,934 | 47,898,856 | -1.60% |
| 2025-05-14 | 25.84 | 25.95 | 25.53 | 25.68 | 25.26 | qfq | 2,276,680 | 58,537,545 | -0.81% |
| 2025-05-13 | 26.15 | 26.20 | 25.63 | 25.89 | 25.47 | qfq | 2,578,940 | 66,791,794 | 0.35% |
| 2025-05-12 | 25.73 | 25.86 | 25.55 | 25.80 | 25.38 | qfq | 1,883,530 | 48,430,204 | 1.53% |
| 2025-05-09 | 26.22 | 26.22 | 25.37 | 25.41 | 25.00 | qfq | 2,093,440 | 53,523,685 | -2.57% |
| 2025-05-08 | 25.85 | 26.17 | 25.78 | 26.08 | 25.66 | qfq | 2,005,372 | 52,270,045 | 0.73% |
| 2025-05-07 | 26.18 | 26.40 | 25.60 | 25.89 | 25.47 | qfq | 2,886,990 | 75,030,453 | -0.08% |
| 2025-05-06 | 25.47 | 25.97 | 25.40 | 25.91 | 25.49 | qfq | 3,535,670 | 91,215,964 | 2.37% |
| 2025-04-30 | 26.20 | 26.25 | 25.30 | 25.31 | 24.90 | qfq | 4,136,535 | 105,819,599 | -1.17% |
| 2025-04-29 | 24.47 | 26.88 | 24.46 | 25.61 | 25.20 | qfq | 5,193,126 | 133,538,920 | 3.52% |
| 2025-04-28 | 24.76 | 25.02 | 24.40 | 24.74 | 24.34 | qfq | 2,600,782 | 64,298,644 | -0.80% |
| 2025-04-25 | 26.00 | 26.00 | 24.60 | 24.94 | 24.54 | qfq | 8,023,044 | 200,879,529 | -7.49% |
| 2025-04-24 | 26.17 | 27.20 | 26.00 | 26.96 | 26.52 | qfq | 6,155,720 | 163,548,958 | 1.20% |
| 2025-04-23 | 25.75 | 26.75 | 25.53 | 26.64 | 26.21 | qfq | 5,391,082 | 141,625,584 | 2.82% |
| 2025-04-22 | 25.73 | 25.98 | 25.30 | 25.91 | 25.49 | qfq | 3,361,900 | 86,299,697 | -0.12% |
| 2025-04-21 | 25.63 | 26.29 | 25.37 | 25.94 | 25.52 | qfq | 3,290,720 | 85,369,748 | 1.73% |
| 2025-04-18 | 26.00 | 26.19 | 25.29 | 25.50 | 25.09 | qfq | 3,447,400 | 88,508,294 | -2.45% |
| 2025-04-17 | 24.89 | 26.60 | 24.85 | 26.14 | 25.72 | qfq | 6,515,864 | 169,418,521 | 4.02% |
| 2025-04-16 | 25.39 | 26.26 | 24.81 | 25.13 | 24.72 | qfq | 3,885,500 | 99,141,754 | -1.72% |
| 2025-04-15 | 25.18 | 26.20 | 25.18 | 25.57 | 25.16 | qfq | 3,938,180 | 101,043,795 | 0.99% |
| 2025-04-14 | 25.04 | 25.80 | 24.91 | 25.32 | 24.91 | qfq | 3,927,619 | 99,872,385 | 2.10% |
| 2025-04-11 | 24.33 | 25.47 | 24.32 | 24.80 | 24.40 | qfq | 4,139,220 | 103,180,495 | 0.40% |
| 2025-04-10 | 24.60 | 25.48 | 24.20 | 24.70 | 24.30 | qfq | 4,583,307 | 114,330,836 | 2.57% |
| 2025-04-09 | 22.84 | 24.18 | 21.19 | 24.08 | 23.69 | qfq | 5,299,003 | 121,728,680 | 2.99% |
| 2025-04-08 | 22.95 | 23.98 | 22.75 | 23.38 | 23.00 | qfq | 4,490,847 | 104,533,953 | 3.31% |
| 2025-04-07 | 26.02 | 26.20 | 21.99 | 22.63 | 22.26 | qfq | 6,516,641 | 154,824,836 | -17.62% |
| 2025-04-03 | 26.31 | 27.88 | 26.20 | 27.47 | 27.02 | qfq | 5,151,522 | 140,535,686 | 2.54% |
| 2025-04-02 | 26.60 | 27.24 | 26.38 | 26.79 | 26.36 | qfq | 2,987,765 | 80,252,590 | 0.60% |
| 2025-04-01 | 26.66 | 27.35 | 26.18 | 26.63 | 26.20 | qfq | 4,244,405 | 113,662,886 | 0.11% |
| 2025-03-31 | 28.40 | 28.40 | 26.52 | 26.60 | 26.17 | qfq | 5,986,355 | 162,865,138 | -7.22% |
| 2025-03-28 | 28.73 | 29.16 | 28.03 | 28.67 | 28.21 | qfq | 7,118,192 | 203,773,146 | -1.98% |
| 2025-03-27 | 28.19 | 29.97 | 27.73 | 29.25 | 28.78 | qfq | 9,711,282 | 279,851,599 | 4.43% |
| 2025-03-26 | 28.22 | 28.48 | 27.65 | 28.01 | 27.56 | qfq | 4,999,308 | 139,907,239 | -0.67% |
| 2025-03-25 | 27.99 | 28.50 | 27.70 | 28.20 | 27.74 | qfq | 6,228,234 | 175,098,694 | -0.21% |
| 2025-03-24 | 27.01 | 28.66 | 27.00 | 28.26 | 27.80 | qfq | 9,339,198 | 262,274,714 | 4.43% |
| 2025-03-21 | 27.45 | 27.90 | 26.91 | 27.06 | 26.62 | qfq | 4,130,382 | 112,989,886 | -2.10% |
| 2025-03-20 | 27.55 | 28.10 | 27.30 | 27.64 | 27.19 | qfq | 3,941,892 | 109,337,131 | 0.00% |
| 2025-03-19 | 27.88 | 28.14 | 27.50 | 27.64 | 27.19 | qfq | 4,790,946 | 133,089,177 | -0.86% |
| 2025-03-18 | 28.42 | 28.90 | 27.65 | 27.88 | 27.43 | qfq | 6,631,540 | 185,456,595 | -2.07% |
| 2025-03-17 | 29.50 | 29.95 | 28.30 | 28.47 | 28.01 | qfq | 8,128,028 | 233,234,278 | -1.04% |
| 2025-03-14 | 25.91 | 30.42 | 25.60 | 28.77 | 28.30 | qfq | 14,448,753 | 405,347,486 | 11.55% |
| 2025-03-13 | 26.10 | 26.30 | 25.50 | 25.79 | 25.37 | qfq | 3,134,852 | 80,770,085 | -1.79% |
| 2025-03-12 | 26.20 | 26.58 | 26.01 | 26.26 | 25.83 | qfq | 3,350,340 | 88,118,996 | 1.47% |
| 2025-03-11 | 25.66 | 25.95 | 25.45 | 25.88 | 25.46 | qfq | 2,200,776 | 56,650,958 | -0.38% |
| 2025-03-10 | 25.89 | 26.10 | 25.68 | 25.98 | 25.56 | qfq | 2,404,560 | 62,248,319 | 0.50% |
| 2025-03-07 | 26.22 | 26.42 | 25.68 | 25.85 | 25.43 | qfq | 3,958,178 | 102,982,972 | -2.31% |
| 2025-03-06 | 26.13 | 26.68 | 25.80 | 26.46 | 26.03 | qfq | 4,167,710 | 109,890,581 | 2.00% |
| 2025-03-05 | 26.53 | 26.86 | 25.62 | 25.94 | 25.52 | qfq | 4,386,990 | 114,326,380 | -2.88% |
| 2025-03-04 | 26.30 | 27.54 | 26.19 | 26.71 | 26.28 | qfq | 6,113,912 | 164,089,263 | 1.06% |
| 2025-03-03 | 25.54 | 27.80 | 25.37 | 26.43 | 26.00 | qfq | 6,978,391 | 184,239,287 | 3.69% |
| 2025-02-28 | 26.87 | 26.87 | 25.36 | 25.49 | 25.08 | qfq | 4,029,320 | 105,040,411 | -5.38% |
| 2025-02-27 | 27.10 | 27.97 | 26.44 | 26.94 | 26.50 | qfq | 5,741,635 | 155,903,113 | -0.96% |
| 2025-02-26 | 27.27 | 27.79 | 26.95 | 27.20 | 26.76 | qfq | 4,081,970 | 110,979,755 | -0.07% |
| 2025-02-25 | 27.50 | 27.70 | 27.09 | 27.22 | 26.78 | qfq | 3,407,684 | 93,287,793 | -2.30% |
| 2025-02-24 | 28.20 | 28.49 | 27.53 | 27.86 | 27.41 | qfq | 5,166,833 | 143,897,785 | -1.42% |
| 2025-02-21 | 28.16 | 28.79 | 27.45 | 28.26 | 27.80 | qfq | 5,449,482 | 153,090,486 | 0.39% |
| 2025-02-20 | 28.43 | 28.58 | 27.88 | 28.15 | 27.69 | qfq | 3,977,643 | 112,255,839 | 0.25% |
| 2025-02-19 | 27.25 | 28.27 | 27.03 | 28.08 | 27.63 | qfq | 4,611,540 | 127,849,386 | 2.82% |
| 2025-02-18 | 28.83 | 28.94 | 27.13 | 27.31 | 26.87 | qfq | 6,694,573 | 187,558,057 | -5.86% |
| 2025-02-17 | 29.02 | 29.87 | 28.41 | 29.01 | 28.54 | qfq | 5,686,064 | 165,134,591 | 0.00% |
| 2025-02-14 | 29.40 | 29.46 | 28.66 | 29.01 | 28.54 | qfq | 5,891,987 | 170,897,403 | -2.13% |
| 2025-02-13 | 28.84 | 30.23 | 28.40 | 29.64 | 29.16 | qfq | 9,149,882 | 268,688,336 | 2.45% |
| 2025-02-12 | 28.83 | 29.27 | 28.71 | 28.93 | 28.46 | qfq | 5,801,688 | 168,012,230 | 0.03% |
| 2025-02-11 | 29.28 | 29.28 | 28.60 | 28.92 | 28.45 | qfq | 5,762,803 | 166,406,035 | -1.13% |
| 2025-02-10 | 28.53 | 29.48 | 28.33 | 29.25 | 28.78 | qfq | 7,753,312 | 223,548,854 | 1.49% |
| 2025-02-07 | 28.74 | 29.34 | 28.24 | 28.82 | 28.35 | qfq | 8,195,871 | 236,301,977 | -0.45% |
| 2025-02-06 | 27.80 | 29.17 | 27.60 | 28.95 | 28.48 | qfq | 7,906,806 | 224,547,811 | 3.25% |
| 2025-02-05 | 27.58 | 28.57 | 27.58 | 28.04 | 27.59 | qfq | 5,751,976 | 161,376,865 | 2.15% |
| 2025-01-27 | 27.78 | 28.20 | 27.34 | 27.45 | 27.01 | qfq | 4,674,170 | 129,878,246 | -0.90% |
| 2025-01-24 | 26.70 | 28.25 | 26.40 | 27.70 | 27.25 | qfq | 6,084,402 | 166,483,263 | 4.02% |
| 2025-01-23 | 26.88 | 27.31 | 26.63 | 26.63 | 26.20 | qfq | 4,127,390 | 111,461,182 | 0.79% |
| 2025-01-22 | 27.00 | 27.12 | 26.38 | 26.42 | 25.99 | qfq | 3,128,850 | 83,563,486 | -2.80% |
| 2025-01-21 | 27.18 | 27.55 | 26.92 | 27.18 | 26.74 | qfq | 3,553,090 | 96,559,873 | 0.55% |
| 2025-01-20 | 27.00 | 27.40 | 26.76 | 27.03 | 26.59 | qfq | 3,330,005 | 90,224,753 | 0.15% |
| 2025-01-17 | 26.99 | 27.37 | 26.47 | 26.99 | 26.55 | qfq | 4,803,011 | 129,839,557 | 0.37% |
| 2025-01-16 | 26.99 | 27.45 | 26.48 | 26.89 | 26.45 | qfq | 5,497,080 | 148,413,611 | -0.07% |
| 2025-01-15 | 26.80 | 27.40 | 26.52 | 26.91 | 26.47 | qfq | 6,880,594 | 186,015,498 | 1.17% |
| 2025-01-14 | 25.68 | 26.61 | 25.11 | 26.60 | 26.17 | qfq | 6,641,478 | 172,396,447 | 7.21% |
| 2025-01-13 | 24.58 | 25.37 | 23.95 | 24.81 | 24.41 | qfq | 3,802,060 | 93,486,462 | -0.52% |
| 2025-01-10 | 25.95 | 26.43 | 24.89 | 24.94 | 24.54 | qfq | 3,555,280 | 91,382,143 | -4.52% |
| 2025-01-09 | 25.76 | 26.29 | 25.73 | 26.12 | 25.70 | qfq | 3,372,806 | 87,868,453 | 0.54% |
| 2025-01-08 | 25.70 | 26.17 | 24.86 | 25.98 | 25.56 | qfq | 4,289,160 | 110,113,240 | 0.46% |
| 2025-01-07 | 25.37 | 25.88 | 25.22 | 25.86 | 25.44 | qfq | 3,314,775 | 84,735,527 | 2.38% |
| 2025-01-06 | 25.61 | 25.79 | 24.80 | 25.26 | 24.85 | qfq | 3,912,826 | 98,836,697 | -1.75% |
| 2025-01-03 | 27.99 | 28.18 | 25.56 | 25.71 | 25.29 | qfq | 6,123,004 | 162,525,935 | -7.85% |
| 2025-01-02 | 27.93 | 28.99 | 27.55 | 27.90 | 27.45 | qfq | 5,763,936 | 162,485,117 | 0.25% |
| 2024-12-31 | 29.05 | 29.40 | 27.80 | 27.83 | 27.38 | qfq | 4,636,880 | 132,520,779 | -3.13% |
| 2024-12-30 | 29.65 | 29.86 | 28.57 | 28.73 | 28.26 | qfq | 5,006,605 | 144,977,514 | -2.91% |
| 2024-12-27 | 30.15 | 30.78 | 29.59 | 29.59 | 29.11 | qfq | 5,672,630 | 171,240,938 | -1.86% |
| 2024-12-26 | 29.42 | 30.66 | 29.42 | 30.15 | 29.66 | qfq | 5,844,200 | 175,659,149 | 1.82% |
| 2024-12-25 | 30.00 | 30.00 | 28.70 | 29.61 | 29.13 | qfq | 6,324,321 | 185,112,156 | -2.02% |
| 2024-12-24 | 30.85 | 31.20 | 29.72 | 30.22 | 29.73 | qfq | 7,501,043 | 227,627,033 | -1.47% |
| 2024-12-23 | 32.70 | 33.19 | 30.60 | 30.67 | 30.17 | qfq | 11,035,515 | 346,791,594 | -9.26% |
| 2024-12-20 | 34.30 | 35.75 | 33.68 | 33.80 | 33.25 | qfq | 11,955,916 | 413,426,020 | 0.90% |
| 2024-12-19 | 33.77 | 33.95 | 32.32 | 33.50 | 32.96 | qfq | 12,067,763 | 401,110,542 | -5.10% |
| 2024-12-18 | 33.62 | 36.74 | 32.20 | 35.30 | 34.73 | qfq | 16,863,577 | 578,779,495 | 2.92% |
| 2024-12-17 | 36.62 | 37.50 | 33.80 | 34.30 | 33.74 | qfq | 18,216,118 | 636,096,564 | -11.96% |
| 2024-12-16 | 38.04 | 43.46 | 38.01 | 38.96 | 38.33 | qfq | 29,539,068 | 1,180,647,569 | 7.56% |
| 2024-12-13 | 31.00 | 36.22 | 30.66 | 36.22 | 35.63 | qfq | 21,194,530 | 724,710,441 | 20.01% |
| 2024-12-12 | 30.61 | 31.20 | 28.86 | 30.18 | 29.69 | qfq | 12,711,330 | 380,671,358 | 1.96% |
| 2024-12-11 | 27.87 | 29.81 | 27.60 | 29.60 | 29.12 | qfq | 10,876,747 | 312,936,878 | 5.98% |
| 2024-12-10 | 28.25 | 28.59 | 27.69 | 27.93 | 27.48 | qfq | 7,221,313 | 203,789,822 | 1.12% |
| 2024-12-09 | 28.03 | 28.26 | 27.16 | 27.62 | 27.17 | qfq | 5,228,694 | 144,515,864 | -2.09% |
| 2024-12-06 | 28.36 | 28.80 | 27.80 | 28.21 | 27.75 | qfq | 7,600,012 | 215,557,277 | -0.11% |
| 2024-12-05 | 26.77 | 28.40 | 26.76 | 28.24 | 27.78 | qfq | 8,635,908 | 240,763,836 | 4.44% |
| 2024-12-04 | 27.58 | 28.10 | 26.77 | 27.04 | 26.60 | qfq | 8,489,247 | 232,981,414 | -4.79% |
| 2024-12-03 | 27.50 | 31.66 | 26.40 | 28.40 | 27.94 | qfq | 13,687,713 | 390,042,272 | 4.53% |
| 2024-12-02 | 26.40 | 27.18 | 26.33 | 27.17 | 26.73 | qfq | 6,946,565 | 186,676,057 | 3.19% |
| 2024-11-29 | 26.11 | 26.62 | 25.91 | 26.33 | 25.90 | qfq | 4,877,275 | 128,174,168 | 1.19% |
| 2024-11-28 | 26.77 | 27.27 | 25.95 | 26.02 | 25.60 | qfq | 6,031,038 | 160,471,290 | -2.87% |
| 2024-11-27 | 25.50 | 26.79 | 24.76 | 26.79 | 26.36 | qfq | 5,863,551 | 151,957,604 | 4.20% |
| 2024-11-26 | 25.87 | 26.44 | 25.66 | 25.71 | 25.29 | qfq | 4,847,832 | 126,122,645 | -0.50% |
| 2024-11-25 | 24.90 | 26.10 | 24.74 | 25.84 | 25.42 | qfq | 5,088,450 | 129,514,046 | 3.57% |
| 2024-11-22 | 26.12 | 26.80 | 24.84 | 24.95 | 24.55 | qfq | 6,595,898 | 172,137,280 | -4.66% |
| 2024-11-21 | 25.33 | 26.49 | 25.24 | 26.17 | 25.75 | qfq | 5,560,540 | 143,414,146 | 2.67% |
| 2024-11-20 | 24.86 | 25.58 | 24.68 | 25.49 | 25.08 | qfq | 4,670,398 | 117,649,043 | 1.39% |
| 2024-11-19 | 24.30 | 25.22 | 24.10 | 25.14 | 24.73 | qfq | 3,121,533 | 76,936,281 | 3.46% |
| 2024-11-18 | 25.25 | 25.37 | 23.88 | 24.30 | 23.91 | qfq | 3,988,607 | 96,815,359 | -2.96% |
| 2024-11-15 | 25.34 | 26.28 | 25.00 | 25.04 | 24.63 | qfq | 3,877,764 | 99,949,749 | -0.95% |
| 2024-11-14 | 26.22 | 26.42 | 25.23 | 25.28 | 24.87 | qfq | 2,964,936 | 76,572,375 | -3.70% |
| 2024-11-13 | 25.90 | 26.68 | 25.70 | 26.25 | 25.82 | qfq | 4,192,379 | 109,847,644 | 1.27% |
| 2024-11-12 | 26.40 | 26.60 | 25.64 | 25.92 | 25.50 | qfq | 4,578,262 | 119,878,149 | -1.11% |
| 2024-11-11 | 25.23 | 26.21 | 24.95 | 26.21 | 25.79 | qfq | 4,284,592 | 110,378,663 | 3.31% |
| 2024-11-08 | 26.10 | 26.13 | 25.26 | 25.37 | 24.96 | qfq | 4,677,396 | 119,814,345 | -1.97% |
| 2024-11-07 | 24.72 | 26.19 | 24.72 | 25.88 | 25.46 | qfq | 6,155,882 | 157,822,186 | 4.69% |
| 2024-11-06 | 24.41 | 24.86 | 24.19 | 24.72 | 24.32 | qfq | 4,061,860 | 99,815,804 | 1.35% |
| 2024-11-05 | 23.81 | 24.44 | 23.66 | 24.39 | 23.99 | qfq | 3,645,186 | 88,015,776 | 2.26% |
| 2024-11-04 | 23.39 | 23.89 | 23.25 | 23.85 | 23.46 | qfq | 2,683,178 | 63,534,133 | 1.97% |
| 2024-11-01 | 24.38 | 24.63 | 23.25 | 23.39 | 23.01 | qfq | 5,028,137 | 119,511,757 | -5.00% |
| 2024-10-31 | 24.79 | 24.88 | 24.32 | 24.62 | 24.22 | qfq | 4,279,388 | 105,267,385 | -1.32% |
| 2024-10-30 | 25.02 | 25.69 | 24.42 | 24.95 | 24.55 | qfq | 6,455,828 | 160,418,232 | -4.95% |
| 2024-10-29 | 28.00 | 28.29 | 26.20 | 26.25 | 25.82 | qfq | 5,853,584 | 157,702,917 | -1.57% |
| 2024-10-28 | 26.50 | 27.08 | 26.13 | 26.67 | 26.24 | qfq | 5,465,906 | 145,505,169 | 1.79% |
| 2024-10-25 | 25.73 | 26.46 | 25.56 | 26.20 | 25.78 | qfq | 3,640,146 | 95,004,657 | 1.87% |
| 2024-10-24 | 26.14 | 26.28 | 25.55 | 25.72 | 25.30 | qfq | 3,022,035 | 77,895,169 | -1.94% |
| 2024-10-23 | 26.86 | 26.88 | 26.10 | 26.23 | 25.81 | qfq | 4,495,706 | 118,784,537 | -2.05% |
| 2024-10-22 | 26.00 | 27.72 | 25.75 | 26.78 | 26.35 | qfq | 6,696,457 | 179,482,064 | 2.68% |
| 2024-10-21 | 25.80 | 26.44 | 25.60 | 26.08 | 25.66 | qfq | 4,561,754 | 118,726,546 | 2.27% |
| 2024-10-18 | 24.59 | 25.98 | 24.45 | 25.50 | 25.09 | qfq | 4,125,650 | 103,992,456 | 3.20% |
| 2024-10-17 | 24.74 | 25.50 | 24.71 | 24.71 | 24.31 | qfq | 2,984,210 | 74,933,571 | -0.20% |
| 2024-10-16 | 24.21 | 25.28 | 24.21 | 24.76 | 24.36 | qfq | 2,773,089 | 68,816,902 | 0.24% |
| 2024-10-15 | 25.14 | 25.66 | 24.51 | 24.70 | 24.30 | qfq | 3,353,755 | 84,278,324 | -1.83% |
| 2024-10-14 | 24.50 | 25.22 | 23.87 | 25.16 | 24.75 | qfq | 3,362,618 | 82,936,963 | 3.54% |
| 2024-10-11 | 25.64 | 25.74 | 24.00 | 24.30 | 23.91 | qfq | 3,384,892 | 83,183,145 | -5.41% |
| 2024-10-10 | 25.90 | 26.87 | 25.18 | 25.69 | 25.27 | qfq | 4,331,889 | 112,901,576 | 0.86% |
| 2024-10-09 | 27.91 | 28.10 | 25.47 | 25.47 | 25.06 | qfq | 6,933,445 | 186,140,595 | -13.46% |
| 2024-10-08 | 31.00 | 31.50 | 27.09 | 29.43 | 28.95 | qfq | 10,592,653 | 308,913,114 | 9.81% |
| 2024-09-30 | 24.76 | 27.24 | 24.12 | 26.80 | 26.37 | qfq | 8,958,297 | 230,236,641 | 14.04% |
| 2024-09-27 | 22.60 | 23.85 | 22.35 | 23.50 | 23.12 | qfq | 4,762,963 | 110,155,654 | 5.57% |
| 2024-09-26 | 21.60 | 22.27 | 21.42 | 22.26 | 21.90 | qfq | 3,095,498 | 67,775,870 | 3.25% |
| 2024-09-25 | 21.45 | 22.22 | 21.40 | 21.56 | 21.21 | qfq | 3,324,760 | 72,474,965 | 1.46% |
| 2024-09-24 | 20.68 | 21.26 | 20.33 | 21.25 | 20.91 | qfq | 2,742,780 | 57,329,797 | 3.16% |
| 2024-09-23 | 20.80 | 20.92 | 20.42 | 20.60 | 20.27 | qfq | 1,179,830 | 24,418,235 | -0.68% |
| 2024-09-20 | 20.89 | 21.10 | 20.60 | 20.74 | 20.40 | qfq | 1,452,750 | 30,227,097 | -1.61% |
| 2024-09-19 | 20.69 | 21.33 | 20.60 | 21.08 | 20.74 | qfq | 1,637,280 | 34,393,623 | 2.73% |
| 2024-09-18 | 20.98 | 20.98 | 20.15 | 20.52 | 20.19 | qfq | 1,523,806 | 31,160,305 | -1.58% |
| 2024-09-13 | 21.29 | 21.46 | 20.82 | 20.85 | 20.51 | qfq | 1,616,452 | 33,971,416 | -2.11% |
| 2024-09-12 | 21.71 | 21.95 | 21.30 | 21.30 | 20.95 | qfq | 1,634,360 | 35,294,742 | -1.75% |
| 2024-09-11 | 21.73 | 21.87 | 21.57 | 21.68 | 21.33 | qfq | 1,192,980 | 25,872,393 | -0.91% |
| 2024-09-10 | 21.79 | 21.93 | 21.15 | 21.88 | 21.53 | qfq | 2,753,582 | 59,221,849 | 0.23% |
| 2024-09-09 | 21.76 | 22.18 | 21.70 | 21.83 | 21.48 | qfq | 1,508,460 | 33,065,496 | -0.68% |
| 2024-09-06 | 22.81 | 22.81 | 21.93 | 21.98 | 21.62 | qfq | 2,404,230 | 53,567,221 | -3.68% |
| 2024-09-05 | 22.53 | 22.92 | 22.53 | 22.82 | 22.45 | qfq | 2,079,040 | 47,291,382 | 1.15% |
| 2024-09-04 | 22.78 | 23.07 | 22.48 | 22.56 | 22.19 | qfq | 2,602,398 | 59,168,589 | -1.57% |
| 2024-09-03 | 22.01 | 23.30 | 21.97 | 22.92 | 22.55 | qfq | 3,898,413 | 88,415,016 | 3.76% |
| 2024-09-02 | 22.69 | 22.96 | 22.06 | 22.09 | 21.73 | qfq | 3,418,580 | 76,984,296 | -2.69% |
| 2024-08-30 | 22.30 | 23.08 | 22.20 | 22.70 | 22.33 | qfq | 4,685,109 | 106,665,217 | 1.93% |
| 2024-08-29 | 21.73 | 22.42 | 21.69 | 22.27 | 21.91 | qfq | 3,223,047 | 71,284,096 | 0.72% |
| 2024-08-28 | 21.81 | 22.45 | 21.55 | 22.11 | 21.75 | qfq | 3,778,827 | 83,188,287 | 0.36% |
| 2024-08-27 | 22.51 | 23.07 | 21.81 | 22.03 | 21.67 | qfq | 5,087,050 | 113,323,536 | -3.29% |
| 2024-08-26 | 23.70 | 23.70 | 22.73 | 22.78 | 22.41 | qfq | 7,668,589 | 176,689,866 | -7.17% |
| 2024-08-23 | 23.08 | 26.30 | 22.51 | 24.54 | 24.14 | qfq | 11,171,726 | 271,091,170 | 8.06% |
| 2024-08-22 | 23.58 | 23.58 | 22.37 | 22.71 | 22.34 | qfq | 5,958,271 | 136,292,102 | -5.06% |
| 2024-08-21 | 24.50 | 24.94 | 23.68 | 23.92 | 23.53 | qfq | 7,368,353 | 178,075,276 | -2.29% |
| 2024-08-20 | 23.60 | 24.75 | 23.19 | 24.48 | 24.08 | qfq | 8,640,311 | 208,528,539 | 2.13% |
| 2024-08-19 | 23.09 | 23.97 | 22.44 | 23.97 | 23.58 | qfq | 8,549,742 | 199,172,985 | 2.52% |
| 2024-08-16 | 22.45 | 23.69 | 22.20 | 23.38 | 23.00 | qfq | 7,788,136 | 178,580,485 | 3.50% |
| 2024-08-15 | 21.99 | 23.88 | 21.99 | 22.59 | 22.22 | qfq | 7,356,535 | 167,239,250 | 4.01% |
| 2024-08-14 | 21.31 | 21.80 | 21.20 | 21.72 | 21.37 | qfq | 2,090,866 | 45,220,635 | 1.73% |
| 2024-08-13 | 20.93 | 21.55 | 20.53 | 21.35 | 21.00 | qfq | 1,481,628 | 31,205,603 | 2.55% |
| 2024-08-12 | 20.98 | 21.10 | 20.60 | 20.82 | 20.48 | qfq | 1,110,778 | 23,124,793 | -1.33% |
| 2024-08-09 | 21.26 | 21.86 | 21.06 | 21.10 | 20.76 | qfq | 1,662,540 | 35,485,656 | -0.71% |
| 2024-08-08 | 21.11 | 21.47 | 20.78 | 21.25 | 20.91 | qfq | 1,569,942 | 33,167,434 | -0.14% |
| 2024-08-07 | 21.27 | 21.70 | 21.10 | 21.28 | 20.94 | qfq | 2,044,620 | 43,651,505 | -0.51% |
| 2024-08-06 | 20.81 | 21.39 | 20.70 | 21.39 | 21.04 | qfq | 3,236,434 | 68,247,344 | 4.65% |
| 2024-08-05 | 21.19 | 21.75 | 20.44 | 20.44 | 20.11 | qfq | 2,886,980 | 61,095,454 | -1.64% |
| 2024-08-02 | 20.89 | 21.26 | 20.75 | 20.78 | 20.44 | qfq | 1,141,615 | 23,964,428 | -1.14% |
| 2024-08-01 | 21.15 | 21.24 | 20.89 | 21.02 | 20.68 | qfq | 1,101,075 | 23,171,955 | -0.57% |
| 2024-07-31 | 20.46 | 21.18 | 20.06 | 21.14 | 20.80 | qfq | 1,660,043 | 34,633,012 | 4.65% |
| 2024-07-30 | 20.20 | 20.46 | 20.00 | 20.20 | 19.87 | qfq | 678,860 | 13,728,431 | 0.00% |
| 2024-07-29 | 20.26 | 20.34 | 19.85 | 20.20 | 19.87 | qfq | 973,020 | 19,588,088 | 0.10% |
| 2024-07-26 | 19.96 | 20.42 | 19.93 | 20.18 | 19.85 | qfq | 1,069,220 | 21,561,092 | 1.56% |
| 2024-07-25 | 19.46 | 20.09 | 19.43 | 19.87 | 19.55 | qfq | 861,090 | 17,043,720 | 1.07% |
| 2024-07-24 | 20.00 | 20.15 | 19.59 | 19.66 | 19.34 | qfq | 1,253,070 | 24,787,285 | -1.85% |
| 2024-07-23 | 20.72 | 20.83 | 20.00 | 20.03 | 19.71 | qfq | 1,089,100 | 22,212,890 | -3.33% |
| 2024-07-22 | 20.60 | 20.82 | 20.37 | 20.72 | 20.38 | qfq | 864,160 | 17,830,681 | 0.00% |
| 2024-07-19 | 20.31 | 21.09 | 20.28 | 20.72 | 20.38 | qfq | 1,379,560 | 28,660,970 | 1.27% |
| 2024-07-18 | 20.20 | 20.53 | 19.70 | 20.46 | 20.13 | qfq | 1,788,646 | 35,984,579 | -0.68% |
| 2024-07-17 | 20.44 | 21.20 | 20.29 | 20.60 | 20.27 | qfq | 1,403,312 | 29,070,964 | 0.78% |
| 2024-07-16 | 20.37 | 20.74 | 20.31 | 20.44 | 20.11 | qfq | 949,600 | 19,445,726 | -1.16% |
| 2024-07-15 | 21.25 | 21.30 | 20.52 | 20.68 | 20.34 | qfq | 1,599,180 | 33,423,779 | -3.23% |
| 2024-07-12 | 21.85 | 22.29 | 21.32 | 21.37 | 21.02 | qfq | 2,122,380 | 46,109,682 | -0.14% |
| 2024-07-11 | 21.00 | 21.68 | 20.74 | 21.40 | 21.05 | qfq | 2,389,544 | 50,637,047 | 3.03% |
| 2024-07-10 | 20.43 | 21.48 | 20.30 | 20.77 | 20.43 | qfq | 2,198,560 | 45,840,858 | 0.97% |
| 2024-07-09 | 20.15 | 20.68 | 19.90 | 20.57 | 20.24 | qfq | 1,437,220 | 29,223,042 | 1.08% |
| 2024-07-08 | 20.82 | 21.06 | 20.24 | 20.35 | 20.02 | qfq | 1,314,100 | 26,939,099 | -3.10% |
| 2024-07-05 | 20.86 | 21.15 | 20.44 | 21.00 | 20.66 | qfq | 1,340,100 | 28,029,234 | 0.48% |
| 2024-07-04 | 21.61 | 22.20 | 20.87 | 20.90 | 20.56 | qfq | 2,528,782 | 53,898,382 | -5.52% |
| 2024-07-03 | 21.96 | 22.62 | 21.45 | 22.12 | 21.76 | qfq | 3,272,859 | 72,243,835 | 2.69% |
| 2024-07-02 | 21.31 | 21.90 | 21.31 | 21.54 | 21.19 | qfq | 1,310,549 | 28,404,024 | 0.51% |
| 2024-07-01 | 21.34 | 21.46 | 20.68 | 21.43 | 21.08 | qfq | 1,154,588 | 24,310,621 | 1.85% |
| 2024-06-28 | 21.19 | 21.60 | 21.00 | 21.04 | 20.70 | qfq | 1,247,100 | 26,605,146 | -0.80% |
| 2024-06-27 | 21.46 | 21.89 | 21.15 | 21.21 | 20.87 | qfq | 1,646,869 | 35,445,866 | -1.35% |
| 2024-06-26 | 20.32 | 21.53 | 20.21 | 21.50 | 21.15 | qfq | 1,865,792 | 39,209,468 | 5.76% |
| 2024-06-25 | 20.34 | 20.75 | 20.13 | 20.33 | 20.00 | qfq | 1,127,700 | 23,065,378 | -0.05% |
| 2024-06-24 | 21.16 | 21.16 | 20.22 | 20.34 | 20.01 | qfq | 1,590,508 | 32,725,396 | -4.33% |
| 2024-06-21 | 21.56 | 21.63 | 21.06 | 21.26 | 20.92 | qfq | 774,100 | 16,491,744 | 0.09% |
| 2024-06-20 | 22.03 | 22.12 | 21.09 | 21.24 | 20.90 | qfq | 1,821,159 | 39,272,877 | -3.59% |
| 2024-06-19 | 22.18 | 22.58 | 21.98 | 22.03 | 21.67 | qfq | 1,205,982 | 26,773,120 | -1.78% |
| 2024-06-18 | 22.16 | 22.69 | 22.05 | 22.43 | 22.07 | qfq | 1,329,440 | 29,857,623 | 0.81% |
| 2024-06-17 | 22.27 | 22.43 | 21.94 | 22.25 | 21.89 | qfq | 886,062 | 19,736,472 | -0.18% |
| 2024-06-14 | 22.41 | 22.70 | 22.24 | 22.29 | 21.93 | qfq | 1,179,180 | 26,446,613 | -0.93% |
| 2024-06-13 | 22.80 | 22.87 | 22.38 | 22.50 | 22.14 | qfq | 1,239,960 | 27,955,608 | -0.79% |
| 2024-06-12 | 22.06 | 22.89 | 22.06 | 22.68 | 22.31 | qfq | 1,766,215 | 40,068,419 | 1.75% |
| 2024-06-11 | 21.85 | 22.44 | 21.51 | 22.29 | 21.93 | qfq | 1,269,874 | 27,971,599 | 0.77% |
| 2024-06-07 | 21.70 | 22.40 | 21.55 | 22.12 | 21.76 | qfq | 2,268,925 | 49,807,064 | 3.85% |
| 2024-06-06 | 22.50 | 22.63 | 21.16 | 21.30 | 20.95 | qfq | 2,994,480 | 64,780,222 | -4.95% |
| 2024-06-05 | 22.52 | 22.85 | 22.35 | 22.41 | 22.05 | qfq | 1,044,600 | 23,558,784 | -1.15% |
| 2024-06-04 | 22.93 | 22.93 | 22.35 | 22.67 | 22.30 | qfq | 1,507,224 | 34,010,005 | -1.13% |
| 2024-06-03 | 23.24 | 23.36 | 22.70 | 22.93 | 22.56 | qfq | 1,307,344 | 30,109,947 | -1.55% |
| 2024-05-31 | 22.91 | 23.38 | 22.90 | 23.29 | 22.91 | qfq | 1,417,932 | 32,898,559 | 1.70% |
| 2024-05-30 | 22.60 | 23.07 | 22.50 | 22.90 | 22.53 | qfq | 1,178,626 | 26,962,031 | 0.35% |
| 2024-05-29 | 22.60 | 23.15 | 22.50 | 22.82 | 22.45 | qfq | 1,250,160 | 28,644,285 | 0.31% |
| 2024-05-28 | 23.17 | 23.34 | 22.74 | 22.75 | 22.38 | qfq | 1,365,392 | 31,304,817 | -1.81% |
| 2024-05-27 | 23.13 | 23.38 | 22.61 | 23.17 | 22.79 | qfq | 1,716,760 | 39,346,125 | 0.52% |
| 2024-05-24 | 23.53 | 23.81 | 23.01 | 23.05 | 22.68 | qfq | 2,040,040 | 47,550,913 | -2.74% |
| 2024-05-23 | 24.50 | 24.51 | 23.64 | 23.70 | 23.32 | qfq | 2,434,136 | 58,226,611 | -3.58% |
| 2024-05-22 | 24.53 | 24.75 | 24.41 | 24.58 | 24.18 | qfq | 1,672,400 | 41,061,537 | -0.20% |
| 2024-05-21 | 24.88 | 25.25 | 24.52 | 24.63 | 24.23 | qfq | 1,838,980 | 45,667,536 | -1.32% |
| 2024-05-20 | 24.90 | 25.40 | 24.67 | 24.96 | 24.56 | qfq | 2,744,889 | 68,830,872 | -0.52% |
| 2024-05-17 | 24.61 | 25.39 | 24.60 | 25.09 | 24.68 | qfq | 3,091,976 | 77,244,102 | -28.19% |
| 2024-05-16 | 35.55 | 35.82 | 34.93 | 34.94 | 24.24 | qfq | 2,336,400 | 82,212,725 | -2.16% |
| 2024-05-15 | 36.24 | 36.35 | 35.53 | 35.71 | 24.77 | qfq | 1,948,635 | 69,846,212 | -1.27% |
| 2024-05-14 | 35.23 | 36.18 | 35.23 | 36.17 | 25.09 | qfq | 2,411,510 | 86,395,926 | 3.05% |
| 2024-05-13 | 35.08 | 35.82 | 34.44 | 35.10 | 24.35 | qfq | 1,860,955 | 65,471,862 | -0.20% |
| 2024-05-10 | 35.53 | 35.90 | 34.87 | 35.17 | 24.40 | qfq | 1,666,900 | 58,615,767 | -0.68% |
| 2024-05-09 | 34.94 | 35.62 | 34.85 | 35.41 | 24.56 | qfq | 1,800,287 | 63,740,909 | 1.08% |
| 2024-05-08 | 36.00 | 36.00 | 34.80 | 35.03 | 24.30 | qfq | 2,624,853 | 92,324,264 | -3.26% |
| 2024-05-07 | 36.00 | 36.62 | 35.73 | 36.21 | 25.12 | qfq | 2,641,072 | 95,736,732 | 0.50% |
| 2024-05-06 | 36.47 | 36.77 | 35.88 | 36.03 | 24.99 | qfq | 3,295,591 | 119,231,167 | 0.06% |
| 2024-04-30 | 38.00 | 38.00 | 35.86 | 36.01 | 24.98 | qfq | 4,504,198 | 165,453,176 | -5.34% |
| 2024-04-29 | 37.40 | 38.44 | 37.26 | 38.04 | 26.39 | qfq | 4,630,689 | 175,695,606 | -0.13% |
| 2024-04-26 | 38.60 | 39.50 | 37.84 | 38.09 | 26.42 | qfq | 6,032,453 | 232,708,113 | 0.85% |
| 2024-04-25 | 39.00 | 39.00 | 37.69 | 37.77 | 26.20 | qfq | 6,904,522 | 264,079,454 | -9.34% |
| 2024-04-24 | 38.10 | 43.50 | 37.35 | 41.66 | 28.90 | qfq | 8,794,391 | 352,593,511 | 9.86% |
| 2024-04-23 | 36.72 | 38.00 | 36.21 | 37.92 | 26.30 | qfq | 5,162,315 | 193,162,048 | 3.27% |
| 2024-04-22 | 35.25 | 37.97 | 34.40 | 36.72 | 25.47 | qfq | 3,982,755 | 143,084,398 | 4.11% |
| 2024-04-19 | 34.70 | 35.51 | 34.51 | 35.27 | 24.47 | qfq | 1,816,646 | 63,538,667 | 1.03% |
| 2024-04-18 | 34.49 | 35.69 | 33.88 | 34.91 | 24.22 | qfq | 2,287,466 | 79,748,864 | 1.16% |
| 2024-04-17 | 33.49 | 34.88 | 33.49 | 34.51 | 23.94 | qfq | 2,288,036 | 78,732,116 | 4.89% |
| 2024-04-16 | 35.05 | 35.15 | 32.84 | 32.90 | 22.82 | qfq | 2,369,490 | 79,428,891 | -6.35% |
| 2024-04-15 | 35.61 | 36.09 | 34.13 | 35.13 | 24.37 | qfq | 2,392,750 | 84,010,548 | -1.57% |
| 2024-04-12 | 36.39 | 36.67 | 35.63 | 35.69 | 24.76 | qfq | 1,547,668 | 55,831,780 | -2.30% |
| 2024-04-11 | 36.11 | 36.96 | 35.67 | 36.53 | 25.34 | qfq | 1,817,173 | 66,434,699 | 0.72% |
| 2024-04-10 | 37.20 | 37.20 | 35.90 | 36.27 | 25.16 | qfq | 1,904,108 | 69,206,204 | -2.74% |
| 2024-04-09 | 36.50 | 37.50 | 36.33 | 37.29 | 25.87 | qfq | 1,709,534 | 63,171,317 | 2.11% |
| 2024-04-08 | 37.52 | 37.52 | 36.51 | 36.52 | 25.33 | qfq | 2,109,935 | 77,549,993 | -3.10% |
| 2024-04-03 | 38.67 | 38.67 | 37.09 | 37.69 | 26.14 | qfq | 2,019,080 | 76,140,525 | -2.94% |
| 2024-04-02 | 39.76 | 39.86 | 38.49 | 38.83 | 26.93 | qfq | 2,703,687 | 105,081,491 | -2.31% |
| 2024-04-01 | 37.00 | 40.54 | 36.99 | 39.75 | 27.57 | qfq | 4,629,037 | 181,047,338 | 8.28% |
| 2024-03-29 | 37.30 | 37.48 | 36.11 | 36.71 | 25.46 | qfq | 2,453,750 | 89,890,371 | -1.77% |
| 2024-03-28 | 36.66 | 37.85 | 36.48 | 37.37 | 25.92 | qfq | 2,290,714 | 85,486,350 | 1.77% |
| 2024-03-27 | 37.59 | 38.01 | 36.62 | 36.72 | 25.47 | qfq | 2,929,685 | 108,912,420 | -2.96% |
| 2024-03-26 | 38.59 | 39.18 | 37.11 | 37.84 | 26.25 | qfq | 3,784,803 | 143,499,435 | -1.97% |
| 2024-03-25 | 40.88 | 41.15 | 38.60 | 38.60 | 26.78 | qfq | 4,406,820 | 174,840,365 | -6.27% |
| 2024-03-22 | 40.92 | 41.95 | 39.69 | 41.18 | 28.56 | qfq | 5,262,722 | 215,121,988 | -0.34% |
| 2024-03-21 | 41.15 | 42.20 | 40.68 | 41.32 | 28.66 | qfq | 4,618,393 | 190,732,458 | 1.03% |
| 2024-03-20 | 40.41 | 41.20 | 40.33 | 40.90 | 28.37 | qfq | 3,702,189 | 151,208,478 | 1.26% |
| 2024-03-19 | 40.95 | 41.50 | 40.27 | 40.39 | 28.02 | qfq | 3,168,410 | 129,042,336 | -1.49% |
| 2024-03-18 | 39.64 | 41.03 | 38.93 | 41.00 | 28.44 | qfq | 4,011,775 | 160,731,109 | 4.99% |
| 2024-03-15 | 39.12 | 39.33 | 38.51 | 39.05 | 27.09 | qfq | 2,518,125 | 97,887,536 | -0.76% |
| 2024-03-14 | 40.07 | 40.13 | 38.83 | 39.35 | 27.30 | qfq | 3,458,179 | 136,845,294 | -1.97% |
| 2024-03-13 | 39.60 | 40.79 | 39.25 | 40.14 | 27.84 | qfq | 4,144,753 | 165,826,672 | 1.24% |
| 2024-03-12 | 39.00 | 39.75 | 38.31 | 39.65 | 27.50 | qfq | 4,467,948 | 174,696,788 | 2.59% |
| 2024-03-11 | 38.44 | 38.69 | 37.02 | 38.65 | 26.81 | qfq | 4,596,673 | 174,721,308 | -1.18% |
| 2024-03-08 | 39.43 | 39.76 | 38.38 | 39.11 | 27.13 | qfq | 2,998,605 | 117,021,056 | -1.06% |
| 2024-03-07 | 40.48 | 40.89 | 39.03 | 39.53 | 27.42 | qfq | 2,233,654 | 89,287,373 | -2.18% |
| 2024-03-06 | 40.59 | 40.68 | 39.73 | 40.41 | 28.03 | qfq | 2,245,403 | 90,296,959 | -0.49% |
| 2024-03-05 | 40.52 | 41.27 | 39.71 | 40.61 | 28.17 | qfq | 2,408,856 | 97,897,034 | -0.34% |
| 2024-03-04 | 40.54 | 40.82 | 39.76 | 40.75 | 28.27 | qfq | 2,429,683 | 98,196,283 | 0.49% |
| 2024-03-01 | 40.16 | 40.89 | 39.62 | 40.55 | 28.13 | qfq | 1,836,330 | 73,891,159 | 1.12% |
| 2024-02-29 | 37.99 | 40.10 | 37.81 | 40.10 | 27.82 | qfq | 2,941,078 | 115,771,149 | 5.06% |
| 2024-02-28 | 41.40 | 42.08 | 38.10 | 38.17 | 26.48 | qfq | 3,824,295 | 153,283,203 | -7.80% |
| 2024-02-27 | 39.72 | 41.40 | 39.61 | 41.40 | 28.72 | qfq | 2,563,805 | 104,112,786 | 3.68% |
| 2024-02-26 | 39.21 | 41.07 | 38.52 | 39.93 | 27.70 | qfq | 3,398,782 | 134,793,249 | 2.97% |
| 2024-02-23 | 37.10 | 38.78 | 36.85 | 38.78 | 26.90 | qfq | 2,633,088 | 99,678,034 | 3.83% |
| 2024-02-22 | 36.48 | 37.51 | 36.31 | 37.35 | 25.91 | qfq | 2,078,374 | 76,800,730 | 2.41% |
| 2024-02-21 | 35.16 | 37.58 | 34.77 | 36.47 | 25.30 | qfq | 3,238,399 | 117,830,388 | 2.30% |
| 2024-02-20 | 36.35 | 36.45 | 34.78 | 35.65 | 24.73 | qfq | 3,233,204 | 114,529,942 | -1.60% |
| 2024-02-19 | 37.12 | 37.68 | 35.50 | 36.23 | 25.13 | qfq | 3,929,060 | 143,209,118 | -0.41% |
| 2024-02-08 | 31.90 | 36.66 | 31.90 | 36.38 | 25.24 | qfq | 3,840,143 | 130,897,464 | 14.04% |
| 2024-02-07 | 33.19 | 34.49 | 31.89 | 31.90 | 22.13 | qfq | 4,264,743 | 141,759,627 | -3.83% |
| 2024-02-06 | 30.00 | 34.14 | 29.74 | 33.17 | 23.01 | qfq | 3,576,004 | 112,319,202 | 3.69% |
| 2024-02-05 | 36.88 | 37.49 | 31.24 | 31.99 | 22.19 | qfq | 3,886,149 | 128,730,639 | -15.66% |
| 2024-02-02 | 40.56 | 41.18 | 36.50 | 37.93 | 26.31 | qfq | 1,458,050 | 56,454,251 | -6.48% |
| 2024-02-01 | 40.95 | 41.09 | 39.00 | 40.56 | 28.13 | qfq | 1,217,060 | 49,021,532 | -0.20% |
| 2024-01-31 | 42.00 | 42.75 | 40.42 | 40.64 | 28.19 | qfq | 958,610 | 39,875,727 | -3.92% |
| 2024-01-30 | 43.79 | 44.20 | 42.20 | 42.30 | 29.34 | qfq | 973,200 | 41,974,931 | -3.00% |
| 2024-01-29 | 46.18 | 46.18 | 43.50 | 43.61 | 30.25 | qfq | 1,417,075 | 62,909,604 | -4.91% |
| 2024-01-26 | 47.00 | 47.29 | 45.63 | 45.86 | 31.81 | qfq | 824,696 | 38,079,624 | -1.90% |
| 2024-01-25 | 45.08 | 46.94 | 44.02 | 46.75 | 32.43 | qfq | 1,501,963 | 68,688,312 | 3.77% |
| 2024-01-24 | 43.80 | 45.52 | 43.30 | 45.05 | 31.25 | qfq | 2,328,122 | 103,317,044 | 7.65% |
| 2024-01-23 | 42.28 | 42.49 | 39.80 | 41.85 | 29.03 | qfq | 1,999,464 | 81,729,958 | -1.76% |
| 2024-01-22 | 46.78 | 47.05 | 42.26 | 42.60 | 29.55 | qfq | 1,371,506 | 60,813,604 | -8.94% |
| 2024-01-19 | 47.39 | 48.15 | 46.73 | 46.78 | 32.45 | qfq | 529,570 | 25,051,834 | -1.14% |
| 2024-01-18 | 48.35 | 49.32 | 46.00 | 47.32 | 32.82 | qfq | 1,062,841 | 50,089,315 | -3.07% |
| 2024-01-17 | 49.94 | 50.44 | 48.70 | 48.82 | 33.86 | qfq | 516,200 | 25,619,328 | -2.69% |
| 2024-01-16 | 50.60 | 50.93 | 49.47 | 50.17 | 34.80 | qfq | 521,619 | 26,069,902 | -0.85% |
| 2024-01-15 | 49.36 | 51.19 | 49.36 | 50.60 | 35.10 | qfq | 843,363 | 42,696,734 | 2.24% |
| 2024-01-12 | 50.53 | 50.96 | 49.49 | 49.49 | 34.33 | qfq | 613,500 | 30,760,405 | -2.56% |
| 2024-01-11 | 51.91 | 52.44 | 50.10 | 50.79 | 35.23 | qfq | 1,321,592 | 67,213,653 | -2.46% |
| 2024-01-10 | 53.62 | 53.62 | 51.77 | 52.07 | 36.12 | qfq | 718,472 | 37,585,379 | -2.89% |
| 2024-01-09 | 53.25 | 54.43 | 52.54 | 53.62 | 37.19 | qfq | 1,153,431 | 61,744,681 | 1.80% |
| 2024-01-08 | 52.71 | 53.87 | 52.55 | 52.67 | 36.54 | qfq | 947,112 | 50,380,942 | -0.08% |
| 2024-01-05 | 54.25 | 54.52 | 52.42 | 52.71 | 36.56 | qfq | 927,572 | 49,540,683 | -2.32% |
| 2024-01-04 | 54.30 | 54.72 | 53.58 | 53.96 | 37.43 | qfq | 725,567 | 39,233,727 | -0.92% |
| 2024-01-03 | 53.88 | 55.25 | 53.56 | 54.46 | 37.78 | qfq | 1,371,171 | 74,687,462 | 0.29% |
| 2024-01-02 | 54.99 | 55.30 | 54.01 | 54.30 | 37.67 | qfq | 1,177,024 | 64,140,200 | -0.60% |
| 2023-12-29 | 50.50 | 56.40 | 50.16 | 54.63 | 37.89 | qfq | 2,557,858 | 138,612,015 | 8.07% |
| 2023-12-28 | 50.08 | 51.28 | 49.16 | 50.55 | 35.06 | qfq | 830,576 | 41,721,582 | 0.50% |
| 2023-12-27 | 48.72 | 50.32 | 48.52 | 50.30 | 34.89 | qfq | 857,739 | 42,499,397 | 2.86% |
| 2023-12-26 | 49.05 | 49.38 | 48.10 | 48.90 | 33.92 | qfq | 596,710 | 29,097,557 | -0.45% |
| 2023-12-25 | 49.72 | 50.02 | 48.12 | 49.12 | 34.07 | qfq | 972,850 | 47,720,516 | -1.07% |
| 2023-12-22 | 51.87 | 52.15 | 49.30 | 49.65 | 34.44 | qfq | 1,495,704 | 75,494,809 | -5.25% |
| 2023-12-21 | 52.80 | 53.89 | 51.35 | 52.40 | 36.35 | qfq | 1,578,396 | 82,723,379 | -2.24% |
| 2023-12-20 | 51.90 | 58.00 | 51.80 | 53.60 | 37.18 | qfq | 2,097,785 | 114,314,220 | 3.47% |
| 2023-12-19 | 51.13 | 52.20 | 50.58 | 51.80 | 35.93 | qfq | 681,696 | 35,177,412 | 2.33% |
| 2023-12-18 | 51.96 | 52.27 | 50.41 | 50.62 | 35.11 | qfq | 695,895 | 35,431,462 | -2.56% |
| 2023-12-15 | 52.34 | 52.55 | 51.05 | 51.95 | 36.04 | qfq | 706,393 | 36,648,939 | 0.46% |
| 2023-12-14 | 52.30 | 52.88 | 51.51 | 51.71 | 35.87 | qfq | 852,280 | 44,429,430 | -1.05% |
| 2023-12-13 | 53.50 | 53.95 | 52.15 | 52.26 | 36.25 | qfq | 1,402,351 | 74,300,992 | -3.72% |
| 2023-12-12 | 52.98 | 55.89 | 52.27 | 54.28 | 37.65 | qfq | 2,939,614 | 160,685,443 | 4.38% |
| 2023-12-11 | 50.84 | 52.15 | 50.44 | 52.00 | 36.07 | qfq | 845,930 | 43,475,833 | 2.32% |
| 2023-12-08 | 51.29 | 51.55 | 50.50 | 50.82 | 35.25 | qfq | 613,280 | 31,299,503 | -0.94% |
| 2023-12-07 | 50.34 | 51.55 | 50.26 | 51.30 | 35.58 | qfq | 774,604 | 39,480,383 | 1.91% |
| 2023-12-06 | 49.65 | 50.95 | 48.99 | 50.34 | 34.92 | qfq | 580,000 | 28,937,513 | 1.33% |
| 2023-12-05 | 51.20 | 51.20 | 49.53 | 49.68 | 34.46 | qfq | 457,400 | 22,940,740 | -2.53% |
| 2023-12-04 | 51.26 | 51.99 | 50.65 | 50.97 | 35.36 | qfq | 601,094 | 30,784,140 | -0.57% |
| 2023-12-01 | 49.76 | 51.42 | 49.41 | 51.26 | 35.56 | qfq | 654,830 | 33,192,996 | 3.01% |
| 2023-11-30 | 49.81 | 50.38 | 49.38 | 49.76 | 34.52 | qfq | 453,700 | 22,590,569 | -0.48% |
| 2023-11-29 | 50.50 | 50.69 | 49.78 | 50.00 | 34.68 | qfq | 410,264 | 20,571,212 | -0.52% |
| 2023-11-28 | 50.00 | 50.49 | 49.50 | 50.26 | 34.86 | qfq | 423,660 | 21,224,775 | 0.52% |
| 2023-11-27 | 50.08 | 50.62 | 49.85 | 50.00 | 34.68 | qfq | 668,508 | 33,502,835 | -0.50% |
| 2023-11-24 | 51.12 | 51.62 | 49.89 | 50.25 | 34.86 | qfq | 579,500 | 29,229,499 | -1.70% |
| 2023-11-23 | 50.94 | 51.68 | 50.10 | 51.12 | 35.46 | qfq | 488,160 | 24,787,118 | -0.06% |
| 2023-11-22 | 51.11 | 52.09 | 51.02 | 51.15 | 35.48 | qfq | 602,929 | 31,077,447 | -0.06% |
| 2023-11-21 | 51.74 | 51.92 | 51.14 | 51.18 | 35.50 | qfq | 644,924 | 33,219,738 | 0.12% |
| 2023-11-20 | 51.35 | 51.66 | 50.90 | 51.12 | 35.46 | qfq | 520,290 | 26,655,659 | 0.24% |
| 2023-11-17 | 51.13 | 51.57 | 50.85 | 51.00 | 35.38 | qfq | 494,641 | 25,293,887 | -0.14% |
| 2023-11-16 | 51.00 | 51.50 | 50.52 | 51.07 | 35.43 | qfq | 466,400 | 23,870,559 | 0.37% |
| 2023-11-15 | 51.76 | 51.92 | 50.57 | 50.88 | 35.29 | qfq | 576,200 | 29,363,257 | -0.72% |
| 2023-11-14 | 51.74 | 51.81 | 50.93 | 51.25 | 35.55 | qfq | 357,757 | 18,374,683 | -0.45% |
| 2023-11-13 | 51.39 | 51.90 | 51.22 | 51.48 | 35.71 | qfq | 500,030 | 25,746,591 | 1.02% |
| 2023-11-10 | 51.74 | 52.15 | 50.75 | 50.96 | 35.35 | qfq | 624,050 | 31,926,405 | -1.70% |
| 2023-11-09 | 51.83 | 53.13 | 51.41 | 51.84 | 35.96 | qfq | 826,723 | 43,052,104 | 0.06% |
| 2023-11-08 | 50.80 | 52.59 | 50.46 | 51.81 | 35.94 | qfq | 814,953 | 42,265,119 | 1.69% |
| 2023-11-07 | 51.00 | 51.21 | 50.20 | 50.95 | 35.34 | qfq | 513,600 | 26,084,525 | 0.41% |
| 2023-11-06 | 49.02 | 50.88 | 49.02 | 50.74 | 35.20 | qfq | 622,227 | 31,379,863 | 3.15% |
| 2023-11-03 | 49.10 | 49.74 | 48.60 | 49.19 | 34.12 | qfq | 598,420 | 29,478,117 | 0.49% |
| 2023-11-02 | 49.07 | 49.83 | 48.84 | 48.95 | 33.95 | qfq | 661,480 | 32,610,519 | -0.24% |
| 2023-11-01 | 48.90 | 49.42 | 48.66 | 49.07 | 34.04 | qfq | 512,600 | 25,191,028 | -0.12% |
| 2023-10-31 | 48.01 | 49.40 | 48.01 | 49.13 | 34.08 | qfq | 537,188 | 26,261,794 | 1.42% |
| 2023-10-30 | 47.65 | 48.59 | 47.55 | 48.44 | 33.60 | qfq | 584,722 | 28,152,179 | 1.32% |
| 2023-10-27 | 47.35 | 48.29 | 47.21 | 47.81 | 33.16 | qfq | 693,438 | 33,085,919 | 0.13% |
| 2023-10-26 | 48.02 | 48.75 | 46.90 | 47.75 | 33.12 | qfq | 901,803 | 42,905,268 | 0.38% |
| 2023-10-25 | 47.20 | 47.80 | 46.70 | 47.57 | 33.00 | qfq | 581,588 | 27,502,299 | 1.21% |
| 2023-10-24 | 47.08 | 47.99 | 46.30 | 47.00 | 32.60 | qfq | 661,688 | 31,182,504 | 0.66% |
| 2023-10-23 | 46.11 | 47.50 | 45.02 | 46.69 | 32.39 | qfq | 644,871 | 30,063,040 | -0.66% |
| 2023-10-20 | 47.10 | 47.74 | 46.41 | 47.00 | 32.60 | qfq | 760,431 | 35,609,488 | -0.49% |
| 2023-10-19 | 46.00 | 48.30 | 45.93 | 47.23 | 32.76 | qfq | 1,271,800 | 60,212,540 | 2.76% |
| 2023-10-18 | 47.13 | 47.47 | 45.92 | 45.96 | 31.88 | qfq | 621,721 | 28,766,345 | -2.48% |
| 2023-10-17 | 47.61 | 48.49 | 46.89 | 47.13 | 32.69 | qfq | 652,040 | 30,856,376 | -1.77% |
| 2023-10-16 | 48.75 | 49.50 | 47.63 | 47.98 | 33.28 | qfq | 531,059 | 25,570,447 | -1.80% |
| 2023-10-13 | 49.38 | 49.54 | 48.50 | 48.86 | 33.89 | qfq | 538,200 | 26,345,015 | -1.29% |
| 2023-10-12 | 50.32 | 50.72 | 49.40 | 49.50 | 34.34 | qfq | 498,300 | 24,743,208 | -1.59% |
| 2023-10-11 | 49.91 | 50.91 | 49.55 | 50.30 | 34.89 | qfq | 547,368 | 27,487,634 | 0.76% |
| 2023-10-10 | 50.74 | 51.44 | 49.50 | 49.92 | 34.63 | qfq | 863,904 | 43,212,943 | -1.81% |
| 2023-10-09 | 51.68 | 51.88 | 50.12 | 50.84 | 35.27 | qfq | 503,414 | 25,640,358 | -1.63% |
| 2023-09-28 | 51.14 | 52.10 | 51.14 | 51.68 | 35.85 | qfq | 453,326 | 23,400,589 | 1.00% |
| 2023-09-27 | 51.05 | 51.77 | 50.97 | 51.17 | 35.49 | qfq | 483,940 | 24,861,343 | -0.12% |
| 2023-09-26 | 51.76 | 52.19 | 50.91 | 51.23 | 35.54 | qfq | 665,680 | 34,289,030 | -1.02% |
| 2023-09-25 | 55.00 | 55.30 | 51.50 | 51.76 | 35.90 | qfq | 1,588,080 | 84,109,690 | -6.59% |
| 2023-09-22 | 53.14 | 56.25 | 53.14 | 55.41 | 38.44 | qfq | 1,205,335 | 66,510,558 | 3.84% |
| 2023-09-21 | 53.48 | 53.88 | 52.10 | 53.36 | 37.01 | qfq | 946,278 | 50,206,252 | -1.17% |
| 2023-09-20 | 56.00 | 56.15 | 52.30 | 53.99 | 37.45 | qfq | 1,860,904 | 100,171,531 | -4.37% |
| 2023-09-19 | 57.52 | 59.00 | 56.32 | 56.46 | 39.16 | qfq | 881,700 | 50,512,399 | -1.81% |
| 2023-09-18 | 56.46 | 57.80 | 56.01 | 57.50 | 39.89 | qfq | 677,800 | 38,713,263 | 1.45% |
| 2023-09-15 | 57.53 | 58.30 | 56.00 | 56.68 | 39.32 | qfq | 895,455 | 51,017,855 | -1.46% |
| 2023-09-14 | 57.51 | 58.30 | 57.00 | 57.52 | 39.90 | qfq | 682,300 | 39,258,646 | -0.48% |
| 2023-09-13 | 59.20 | 59.57 | 57.52 | 57.80 | 40.09 | qfq | 747,170 | 43,592,780 | -2.84% |
| 2023-09-12 | 59.15 | 60.55 | 58.79 | 59.49 | 41.27 | qfq | 1,044,768 | 62,127,425 | 0.32% |
| 2023-09-11 | 60.68 | 62.76 | 59.12 | 59.30 | 41.13 | qfq | 1,636,820 | 99,196,072 | -0.50% |
| 2023-09-08 | 58.12 | 59.93 | 57.50 | 59.60 | 41.34 | qfq | 1,224,820 | 71,981,730 | 2.42% |
| 2023-09-07 | 57.44 | 59.36 | 57.35 | 58.19 | 40.36 | qfq | 1,202,659 | 70,378,685 | 1.38% |
| 2023-09-06 | 57.60 | 58.27 | 57.11 | 57.40 | 39.82 | qfq | 711,442 | 41,036,421 | -0.85% |
| 2023-09-05 | 58.60 | 58.91 | 57.71 | 57.89 | 40.16 | qfq | 835,800 | 48,571,265 | -1.73% |
| 2023-09-04 | 58.01 | 59.40 | 57.50 | 58.91 | 40.86 | qfq | 1,315,556 | 76,640,592 | 0.53% |
| 2023-09-01 | 55.86 | 60.13 | 55.29 | 58.60 | 40.65 | qfq | 1,866,124 | 108,274,951 | 4.94% |
| 2023-08-31 | 55.00 | 55.98 | 54.40 | 55.84 | 38.73 | qfq | 1,008,150 | 55,764,958 | 0.83% |
| 2023-08-30 | 56.91 | 57.49 | 52.75 | 55.38 | 38.41 | qfq | 2,413,079 | 132,481,697 | -3.64% |
| 2023-08-29 | 55.09 | 57.51 | 55.04 | 57.47 | 39.86 | qfq | 1,204,054 | 68,368,094 | 4.70% |
| 2023-08-28 | 58.99 | 59.50 | 54.68 | 54.89 | 38.07 | qfq | 995,741 | 56,500,017 | -1.44% |
| 2023-08-25 | 56.38 | 57.24 | 55.38 | 55.69 | 38.63 | qfq | 675,803 | 38,022,582 | -1.35% |
| 2023-08-24 | 56.98 | 57.53 | 56.40 | 56.45 | 39.16 | qfq | 610,300 | 34,786,181 | -0.30% |
| 2023-08-23 | 56.98 | 57.57 | 56.35 | 56.62 | 39.27 | qfq | 636,089 | 36,191,958 | -0.37% |
| 2023-08-22 | 57.00 | 57.77 | 55.85 | 56.83 | 39.42 | qfq | 555,042 | 31,477,362 | -0.16% |
| 2023-08-21 | 58.29 | 58.64 | 56.64 | 56.92 | 39.48 | qfq | 520,351 | 29,950,270 | -2.18% |
| 2023-08-18 | 58.88 | 60.22 | 58.10 | 58.19 | 40.36 | qfq | 604,839 | 35,915,465 | -1.21% |
| 2023-08-17 | 58.10 | 59.12 | 57.34 | 58.90 | 40.86 | qfq | 476,766 | 27,825,336 | 1.39% |
| 2023-08-16 | 59.96 | 60.26 | 57.89 | 58.09 | 40.29 | qfq | 741,250 | 43,508,114 | -3.18% |
| 2023-08-15 | 60.20 | 60.47 | 59.55 | 60.00 | 41.62 | qfq | 455,470 | 27,348,275 | -0.22% |
| 2023-08-14 | 59.68 | 60.56 | 59.52 | 60.13 | 41.71 | qfq | 565,200 | 33,891,150 | 0.75% |
| 2023-08-11 | 60.32 | 61.00 | 59.68 | 59.68 | 41.40 | qfq | 426,650 | 25,659,411 | -1.39% |
| 2023-08-10 | 61.38 | 61.69 | 60.00 | 60.52 | 41.98 | qfq | 589,350 | 35,808,123 | -1.39% |
| 2023-08-09 | 62.60 | 62.76 | 60.95 | 61.37 | 42.57 | qfq | 903,957 | 55,485,720 | -1.96% |
| 2023-08-08 | 61.99 | 63.00 | 61.87 | 62.60 | 43.42 | qfq | 1,005,376 | 62,732,864 | 0.84% |
| 2023-08-07 | 62.00 | 63.10 | 61.61 | 62.08 | 43.06 | qfq | 894,758 | 55,706,827 | 0.11% |
| 2023-08-04 | 61.45 | 62.70 | 61.02 | 62.01 | 43.01 | qfq | 961,544 | 59,654,775 | 1.08% |
| 2023-08-03 | 60.99 | 61.48 | 60.60 | 61.35 | 42.56 | qfq | 555,290 | 33,887,591 | 0.08% |
| 2023-08-02 | 59.00 | 61.83 | 57.01 | 61.30 | 42.52 | qfq | 1,740,176 | 104,210,606 | 3.70% |
| 2023-08-01 | 61.39 | 61.39 | 59.11 | 59.11 | 41.00 | qfq | 953,014 | 57,230,968 | -3.90% |
| 2023-07-31 | 60.48 | 61.79 | 59.39 | 61.51 | 42.67 | qfq | 1,214,504 | 73,584,781 | 1.70% |
| 2023-07-28 | 59.48 | 60.95 | 59.16 | 60.48 | 41.95 | qfq | 972,300 | 58,570,189 | 1.39% |
| 2023-07-27 | 60.40 | 60.80 | 59.00 | 59.65 | 41.38 | qfq | 1,049,670 | 62,673,388 | -1.39% |
| 2023-07-26 | 62.82 | 63.77 | 59.92 | 60.49 | 41.96 | qfq | 1,837,600 | 112,488,096 | -3.28% |
| 2023-07-25 | 64.50 | 65.49 | 61.86 | 62.54 | 43.38 | qfq | 3,394,612 | 216,939,053 | 3.82% |
| 2023-07-24 | 60.18 | 61.48 | 58.80 | 60.24 | 41.79 | qfq | 1,372,299 | 82,258,291 | 0.52% |
| 2023-07-21 | 58.37 | 59.93 | 58.11 | 59.93 | 41.57 | qfq | 1,128,331 | 66,437,044 | 2.17% |
| 2023-07-20 | 63.92 | 63.92 | 58.59 | 58.66 | 40.69 | qfq | 2,114,035 | 126,886,008 | -6.81% |
| 2023-07-19 | 59.93 | 63.14 | 59.79 | 62.95 | 43.67 | qfq | 2,438,348 | 150,810,558 | 4.39% |
| 2023-07-18 | 60.40 | 60.86 | 58.93 | 60.30 | 41.83 | qfq | 1,355,321 | 81,176,928 | 0.03% |