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
蓝盾光电300862.SZ
最近收盘价15.592026-07-17
最近交易日2026-07-17
成交量（股）6,683,557
成交额（元）107,160,522
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-10 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-04 | 2025-12-12 | cash_dividend | 0.005 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.01 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.076 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | 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 | 16.77 | 16.84 | 15.54 | 15.59 | 15.59 | qfq | 6,683,557 | 107,160,522 | -7.09% |
| 2026-07-16 | 16.95 | 17.36 | 16.56 | 16.78 | 16.78 | qfq | 3,193,700 | 54,180,603 | -1.00% |
| 2026-07-15 | 16.89 | 17.36 | 16.64 | 16.95 | 16.95 | qfq | 3,026,600 | 51,562,445 | 0.36% |
| 2026-07-14 | 17.09 | 17.38 | 16.46 | 16.89 | 16.89 | qfq | 4,174,474 | 70,042,561 | -1.29% |
| 2026-07-13 | 18.67 | 18.93 | 17.00 | 17.11 | 17.11 | qfq | 4,989,100 | 88,452,453 | -9.23% |
| 2026-07-10 | 18.48 | 19.68 | 18.48 | 18.85 | 18.85 | qfq | 4,343,220 | 83,434,343 | 1.18% |
| 2026-07-09 | 18.03 | 18.68 | 17.42 | 18.63 | 18.63 | qfq | 4,251,740 | 76,543,406 | 3.04% |
| 2026-07-08 | 18.45 | 18.55 | 17.88 | 18.08 | 18.08 | qfq | 2,756,620 | 50,049,026 | -2.01% |
| 2026-07-07 | 19.06 | 19.26 | 18.43 | 18.45 | 18.45 | qfq | 3,142,738 | 58,725,573 | -3.30% |
| 2026-07-06 | 20.00 | 20.36 | 19.04 | 19.08 | 19.07 | qfq | 4,118,998 | 80,788,124 | -4.70% |
| 2026-07-03 | 20.00 | 20.47 | 19.88 | 20.02 | 20.01 | qfq | 3,940,180 | 79,211,665 | -0.69% |
| 2026-07-02 | 20.52 | 21.05 | 19.98 | 20.16 | 20.15 | qfq | 4,852,540 | 99,768,988 | -3.08% |
| 2026-07-01 | 20.60 | 21.07 | 20.51 | 20.80 | 20.79 | qfq | 3,931,847 | 81,775,780 | -0.19% |
| 2026-06-30 | 20.25 | 21.08 | 20.16 | 20.84 | 20.83 | qfq | 5,835,193 | 121,078,042 | 2.16% |
| 2026-06-29 | 19.31 | 21.20 | 19.17 | 20.40 | 20.39 | qfq | 6,841,040 | 139,740,654 | 4.40% |
| 2026-06-26 | 19.75 | 20.31 | 19.43 | 19.54 | 19.53 | qfq | 4,228,613 | 83,577,907 | -2.54% |
| 2026-06-25 | 20.42 | 20.58 | 19.53 | 20.05 | 20.04 | qfq | 4,800,626 | 95,579,910 | -1.81% |
| 2026-06-24 | 21.10 | 21.17 | 20.23 | 20.42 | 20.41 | qfq | 4,664,021 | 95,832,996 | -3.91% |
| 2026-06-23 | 21.08 | 21.76 | 20.91 | 21.25 | 21.24 | qfq | 3,675,760 | 78,367,452 | -0.09% |
| 2026-06-22 | 21.38 | 21.74 | 20.52 | 21.27 | 21.26 | qfq | 6,721,370 | 141,166,317 | -1.39% |
| 2026-06-18 | 21.76 | 22.38 | 21.40 | 21.57 | 21.56 | qfq | 8,772,018 | 190,997,132 | -1.87% |
| 2026-06-17 | 22.18 | 22.36 | 21.85 | 21.98 | 21.97 | qfq | 3,639,912 | 80,209,884 | -2.05% |
| 2026-06-16 | 21.93 | 22.65 | 21.75 | 22.44 | 22.43 | qfq | 4,470,071 | 99,212,612 | 2.00% |
| 2026-06-15 | 21.16 | 22.39 | 20.82 | 22.00 | 21.99 | qfq | 4,976,255 | 108,061,319 | 4.81% |
| 2026-06-12 | 21.52 | 21.98 | 20.88 | 20.99 | 20.98 | qfq | 4,281,448 | 91,400,039 | -0.80% |
| 2026-06-11 | 21.73 | 21.82 | 20.85 | 21.16 | 21.15 | qfq | 5,121,378 | 108,576,975 | -1.99% |
| 2026-06-10 | 22.50 | 23.25 | 21.48 | 21.59 | 21.58 | qfq | 6,807,574 | 150,472,964 | -5.22% |
| 2026-06-09 | 22.49 | 23.09 | 22.11 | 22.78 | 22.77 | qfq | 4,125,287 | 93,113,527 | 2.84% |
| 2026-06-08 | 22.03 | 22.74 | 21.86 | 22.15 | 22.14 | qfq | 6,194,607 | 137,393,265 | -2.29% |
| 2026-06-05 | 22.50 | 23.33 | 21.89 | 22.67 | 22.66 | qfq | 5,582,214 | 126,656,865 | -0.04% |
| 2026-06-04 | 22.72 | 22.90 | 22.24 | 22.68 | 22.67 | qfq | 3,846,938 | 86,643,553 | -0.44% |
| 2026-06-03 | 22.44 | 23.39 | 22.03 | 22.78 | 22.77 | qfq | 5,550,643 | 126,533,400 | 1.52% |
| 2026-06-02 | 22.87 | 23.14 | 21.82 | 22.44 | 22.43 | qfq | 3,766,640 | 84,170,697 | -1.84% |
| 2026-06-01 | 22.84 | 23.47 | 22.52 | 22.86 | 22.85 | qfq | 4,024,920 | 92,702,816 | -0.13% |
| 2026-05-29 | 24.38 | 24.49 | 22.69 | 22.89 | 22.88 | qfq | 7,353,251 | 172,548,530 | -6.11% |
| 2026-05-28 | 23.95 | 24.65 | 23.64 | 24.38 | 24.37 | qfq | 4,499,240 | 108,328,542 | 1.37% |
| 2026-05-27 | 25.15 | 25.49 | 23.80 | 24.05 | 24.04 | qfq | 5,148,247 | 126,109,722 | -5.02% |
| 2026-05-26 | 26.00 | 26.11 | 24.73 | 25.32 | 25.31 | qfq | 5,174,764 | 131,284,155 | -2.99% |
| 2026-05-25 | 25.96 | 26.40 | 25.32 | 26.10 | 26.09 | qfq | 6,032,694 | 155,102,515 | 0.58% |
| 2026-05-22 | 25.07 | 26.35 | 24.85 | 25.95 | 25.94 | qfq | 7,561,034 | 194,175,747 | 3.88% |
| 2026-05-21 | 26.01 | 26.70 | 24.95 | 24.98 | 24.97 | qfq | 8,088,519 | 209,476,505 | -3.96% |
| 2026-05-20 | 26.40 | 26.84 | 25.96 | 26.01 | 26.00 | qfq | 7,059,034 | 185,192,566 | -1.92% |
| 2026-05-19 | 26.14 | 26.98 | 26.00 | 26.52 | 26.51 | qfq | 6,514,426 | 172,453,010 | 1.11% |
| 2026-05-18 | 26.24 | 26.56 | 25.15 | 26.23 | 26.22 | qfq | 8,110,215 | 209,098,904 | -0.08% |
| 2026-05-15 | 26.15 | 27.32 | 25.71 | 26.25 | 26.24 | qfq | 9,181,020 | 243,643,512 | 0.38% |
| 2026-05-14 | 27.54 | 27.86 | 26.05 | 26.15 | 26.14 | qfq | 8,703,900 | 231,252,244 | -5.08% |
| 2026-05-13 | 27.44 | 28.16 | 26.85 | 27.55 | 27.54 | qfq | 12,967,140 | 355,914,680 | -0.11% |
| 2026-05-12 | 27.97 | 28.26 | 26.50 | 27.58 | 27.57 | qfq | 14,557,039 | 399,546,471 | -1.39% |
| 2026-05-11 | 25.77 | 28.98 | 25.25 | 27.97 | 27.96 | qfq | 27,794,494 | 762,077,944 | 12.10% |
| 2026-05-08 | 24.16 | 25.20 | 24.10 | 24.95 | 24.94 | qfq | 6,354,936 | 158,081,383 | 3.06% |
| 2026-05-07 | 24.08 | 24.34 | 23.74 | 24.21 | 24.20 | qfq | 4,915,259 | 118,198,904 | 0.88% |
| 2026-05-06 | 24.08 | 24.38 | 23.88 | 24.00 | 23.99 | qfq | 4,606,732 | 110,793,880 | -0.33% |
| 2026-04-30 | 23.50 | 24.20 | 23.37 | 24.08 | 24.07 | qfq | 3,666,260 | 87,647,433 | 2.21% |
| 2026-04-29 | 23.40 | 23.84 | 23.25 | 23.56 | 23.55 | qfq | 3,718,002 | 87,688,004 | 0.21% |
| 2026-04-28 | 24.16 | 24.30 | 23.42 | 23.51 | 23.50 | qfq | 5,934,352 | 141,050,025 | -4.20% |
| 2026-04-27 | 23.66 | 24.73 | 23.49 | 24.54 | 24.53 | qfq | 8,910,412 | 216,029,179 | 3.72% |
| 2026-04-24 | 23.26 | 23.88 | 23.03 | 23.66 | 23.65 | qfq | 6,148,090 | 143,976,782 | 0.98% |
| 2026-04-23 | 22.45 | 24.23 | 22.41 | 23.43 | 23.42 | qfq | 13,462,142 | 317,301,832 | 3.63% |
| 2026-04-22 | 22.67 | 23.34 | 21.85 | 22.61 | 22.60 | qfq | 10,022,761 | 225,232,413 | -0.62% |
| 2026-04-21 | 22.79 | 23.02 | 22.51 | 22.75 | 22.74 | qfq | 2,086,372 | 47,304,657 | -0.61% |
| 2026-04-20 | 22.77 | 23.12 | 22.57 | 22.89 | 22.88 | qfq | 2,904,987 | 66,352,345 | 0.48% |
| 2026-04-17 | 22.57 | 22.93 | 22.15 | 22.78 | 22.77 | qfq | 3,910,762 | 87,962,289 | 0.66% |
| 2026-04-16 | 22.56 | 22.78 | 22.30 | 22.63 | 22.62 | qfq | 3,082,184 | 69,575,854 | 0.31% |
| 2026-04-15 | 22.59 | 23.16 | 22.46 | 22.56 | 22.55 | qfq | 4,308,147 | 98,232,015 | 0.22% |
| 2026-04-14 | 22.53 | 22.80 | 22.21 | 22.51 | 22.50 | qfq | 3,185,700 | 71,503,827 | 0.49% |
| 2026-04-13 | 22.93 | 22.93 | 22.27 | 22.40 | 22.39 | qfq | 4,494,720 | 100,953,368 | -3.28% |
| 2026-04-10 | 21.91 | 23.63 | 21.80 | 23.16 | 23.15 | qfq | 9,074,088 | 207,448,364 | 6.73% |
| 2026-04-09 | 21.67 | 22.08 | 21.33 | 21.70 | 21.69 | qfq | 4,178,401 | 90,464,978 | -0.55% |
| 2026-04-08 | 21.52 | 21.88 | 21.52 | 21.82 | 21.81 | qfq | 2,985,392 | 64,907,631 | 3.02% |
| 2026-04-07 | 21.03 | 21.28 | 20.85 | 21.18 | 21.17 | qfq | 2,269,813 | 47,880,611 | 0.76% |
| 2026-04-03 | 21.42 | 21.52 | 20.90 | 21.02 | 21.01 | qfq | 2,645,041 | 55,735,155 | -1.41% |
| 2026-04-02 | 21.67 | 22.08 | 21.20 | 21.32 | 21.31 | qfq | 3,071,142 | 66,125,176 | -1.62% |
| 2026-04-01 | 21.97 | 21.97 | 21.42 | 21.67 | 21.66 | qfq | 2,503,942 | 54,127,441 | 1.98% |
| 2026-03-31 | 21.51 | 22.09 | 21.22 | 21.25 | 21.24 | qfq | 3,381,857 | 73,381,610 | -1.62% |
| 2026-03-30 | 21.00 | 21.62 | 20.83 | 21.60 | 21.59 | qfq | 2,329,810 | 49,517,761 | 1.08% |
| 2026-03-27 | 21.00 | 21.45 | 20.70 | 21.37 | 21.36 | qfq | 2,473,900 | 52,466,406 | 1.09% |
| 2026-03-26 | 21.83 | 21.96 | 21.08 | 21.14 | 21.13 | qfq | 2,625,280 | 56,182,536 | -3.38% |
| 2026-03-25 | 21.91 | 22.28 | 21.69 | 21.88 | 21.87 | qfq | 2,457,320 | 53,831,366 | 0.92% |
| 2026-03-24 | 21.28 | 21.68 | 20.80 | 21.68 | 21.67 | qfq | 3,123,420 | 66,263,875 | 3.68% |
| 2026-03-23 | 21.97 | 22.24 | 20.66 | 20.91 | 20.90 | qfq | 5,218,665 | 111,976,959 | -5.73% |
| 2026-03-20 | 23.41 | 23.46 | 22.05 | 22.18 | 22.17 | qfq | 4,606,240 | 103,959,423 | -4.52% |
| 2026-03-19 | 23.50 | 23.67 | 22.94 | 23.23 | 23.22 | qfq | 3,141,345 | 73,072,751 | -2.39% |
| 2026-03-18 | 23.88 | 24.10 | 23.45 | 23.80 | 23.79 | qfq | 2,978,820 | 70,589,580 | 0.51% |
| 2026-03-17 | 23.99 | 24.73 | 23.64 | 23.68 | 23.67 | qfq | 4,555,120 | 109,791,613 | -0.75% |
| 2026-03-16 | 23.23 | 23.95 | 23.01 | 23.86 | 23.85 | qfq | 4,454,629 | 105,049,928 | 2.76% |
| 2026-03-13 | 23.95 | 24.00 | 23.16 | 23.22 | 23.21 | qfq | 3,956,670 | 92,846,344 | -2.85% |
| 2026-03-12 | 24.08 | 24.20 | 23.68 | 23.90 | 23.89 | qfq | 2,687,900 | 64,093,510 | -0.87% |
| 2026-03-11 | 24.68 | 25.05 | 24.03 | 24.11 | 24.10 | qfq | 4,906,225 | 119,506,441 | -2.19% |
| 2026-03-10 | 24.41 | 24.74 | 24.27 | 24.65 | 24.64 | qfq | 3,449,798 | 84,801,878 | 1.44% |
| 2026-03-09 | 23.50 | 24.39 | 23.25 | 24.30 | 24.29 | qfq | 5,565,510 | 132,641,784 | 1.72% |
| 2026-03-06 | 23.74 | 24.06 | 23.57 | 23.89 | 23.88 | qfq | 3,244,402 | 77,442,971 | 0.08% |
| 2026-03-05 | 23.44 | 24.50 | 23.44 | 23.87 | 23.86 | qfq | 6,445,984 | 155,402,746 | 3.96% |
| 2026-03-04 | 22.65 | 23.22 | 22.51 | 22.96 | 22.95 | qfq | 3,625,253 | 83,235,247 | 0.61% |
| 2026-03-03 | 24.01 | 24.18 | 22.64 | 22.82 | 22.81 | qfq | 5,904,782 | 137,015,566 | -4.92% |
| 2026-03-02 | 24.20 | 24.50 | 23.72 | 24.00 | 23.99 | qfq | 5,790,806 | 139,245,942 | -3.19% |
| 2026-02-27 | 24.68 | 24.80 | 24.26 | 24.79 | 24.78 | qfq | 3,984,500 | 97,692,045 | 0.04% |
| 2026-02-26 | 24.50 | 25.06 | 24.41 | 24.78 | 24.77 | qfq | 5,570,118 | 137,577,545 | 0.32% |
| 2026-02-25 | 25.30 | 25.38 | 24.55 | 24.70 | 24.69 | qfq | 7,085,050 | 176,335,757 | -2.56% |
| 2026-02-24 | 23.95 | 25.75 | 23.95 | 25.35 | 25.34 | qfq | 14,725,665 | 368,719,341 | 8.15% |
| 2026-02-13 | 23.36 | 23.95 | 23.33 | 23.44 | 23.43 | qfq | 3,674,780 | 86,714,562 | -0.26% |
| 2026-02-12 | 23.23 | 23.87 | 23.04 | 23.50 | 23.49 | qfq | 4,848,704 | 114,063,932 | 0.82% |
| 2026-02-11 | 23.49 | 23.58 | 23.28 | 23.31 | 23.30 | qfq | 3,091,952 | 72,331,832 | -0.72% |
| 2026-02-10 | 23.40 | 23.69 | 23.21 | 23.48 | 23.47 | qfq | 3,500,492 | 82,209,370 | 0.34% |
| 2026-02-09 | 23.47 | 23.57 | 23.16 | 23.40 | 23.39 | qfq | 3,917,024 | 91,446,194 | 1.30% |
| 2026-02-06 | 22.87 | 23.48 | 22.68 | 23.10 | 23.09 | qfq | 4,191,782 | 96,802,108 | 0.79% |
| 2026-02-05 | 23.19 | 23.33 | 22.80 | 22.92 | 22.91 | qfq | 3,173,300 | 73,077,807 | -1.67% |
| 2026-02-04 | 23.09 | 23.57 | 22.86 | 23.31 | 23.30 | qfq | 3,712,204 | 86,320,214 | 1.26% |
| 2026-02-03 | 22.80 | 23.07 | 22.56 | 23.02 | 23.01 | qfq | 3,525,740 | 80,728,989 | 2.36% |
| 2026-02-02 | 22.98 | 23.18 | 22.46 | 22.49 | 22.48 | qfq | 3,928,400 | 89,497,423 | -2.17% |
| 2026-01-30 | 23.07 | 23.32 | 22.64 | 22.99 | 22.98 | qfq | 5,220,230 | 119,576,016 | -1.12% |
| 2026-01-29 | 23.58 | 24.04 | 23.15 | 23.25 | 23.24 | qfq | 6,342,318 | 149,232,015 | -1.94% |
| 2026-01-28 | 23.75 | 24.75 | 23.61 | 23.71 | 23.70 | qfq | 5,405,049 | 129,628,442 | -0.75% |
| 2026-01-27 | 24.18 | 24.28 | 22.92 | 23.89 | 23.88 | qfq | 8,931,070 | 210,793,515 | -2.29% |
| 2026-01-26 | 25.39 | 25.39 | 24.12 | 24.45 | 24.44 | qfq | 8,002,800 | 197,101,458 | -3.70% |
| 2026-01-23 | 24.41 | 25.48 | 24.36 | 25.39 | 25.38 | qfq | 9,570,130 | 239,162,930 | 3.84% |
| 2026-01-22 | 24.25 | 24.49 | 24.06 | 24.45 | 24.44 | qfq | 4,937,656 | 120,102,219 | 1.16% |
| 2026-01-21 | 24.00 | 24.59 | 23.92 | 24.17 | 24.16 | qfq | 6,090,586 | 147,758,031 | 0.00% |
| 2026-01-20 | 25.20 | 25.36 | 23.81 | 24.17 | 24.16 | qfq | 11,319,755 | 275,921,010 | -4.39% |
| 2026-01-19 | 25.52 | 25.60 | 24.91 | 25.28 | 25.27 | qfq | 6,465,019 | 163,151,058 | -1.25% |
| 2026-01-16 | 26.51 | 26.80 | 25.17 | 25.60 | 25.59 | qfq | 13,573,247 | 348,637,218 | -3.58% |
| 2026-01-15 | 27.65 | 27.81 | 26.09 | 26.55 | 26.54 | qfq | 15,003,587 | 397,257,365 | -4.70% |
| 2026-01-14 | 27.46 | 29.15 | 26.18 | 27.86 | 27.85 | qfq | 26,765,252 | 741,092,362 | 2.13% |
| 2026-01-13 | 29.55 | 29.86 | 26.00 | 27.28 | 27.27 | qfq | 30,097,095 | 824,936,349 | -7.65% |
| 2026-01-12 | 25.80 | 30.53 | 25.72 | 29.54 | 29.53 | qfq | 46,034,054 | 1,321,987,951 | 16.12% |
| 2026-01-09 | 23.69 | 26.55 | 23.69 | 25.44 | 25.43 | qfq | 18,463,997 | 468,008,534 | 7.66% |
| 2026-01-08 | 22.98 | 23.94 | 22.92 | 23.63 | 23.62 | qfq | 5,264,722 | 123,860,369 | 2.61% |
| 2026-01-07 | 23.08 | 23.30 | 22.74 | 23.03 | 23.02 | qfq | 3,819,624 | 87,843,580 | -0.86% |
| 2026-01-06 | 23.04 | 23.38 | 23.03 | 23.23 | 23.22 | qfq | 3,627,680 | 84,227,652 | 0.91% |
| 2026-01-05 | 22.85 | 23.11 | 22.62 | 23.02 | 23.01 | qfq | 3,247,080 | 74,507,239 | 0.61% |
| 2025-12-31 | 22.73 | 23.22 | 22.53 | 22.88 | 22.87 | qfq | 3,686,390 | 84,108,704 | 0.70% |
| 2025-12-30 | 23.00 | 23.06 | 22.56 | 22.72 | 22.71 | qfq | 3,384,491 | 77,164,471 | -1.73% |
| 2025-12-29 | 22.74 | 23.48 | 22.62 | 23.12 | 23.11 | qfq | 3,600,549 | 83,184,824 | 0.70% |
| 2025-12-26 | 23.36 | 23.55 | 22.77 | 22.96 | 22.95 | qfq | 4,005,134 | 92,540,990 | -0.82% |
| 2025-12-25 | 22.51 | 23.22 | 22.42 | 23.15 | 23.14 | qfq | 4,008,809 | 91,810,344 | 2.30% |
| 2025-12-24 | 22.28 | 22.95 | 22.20 | 22.63 | 22.62 | qfq | 4,522,940 | 102,549,156 | 1.62% |
| 2025-12-23 | 22.66 | 22.93 | 22.08 | 22.27 | 22.26 | qfq | 3,675,500 | 82,303,402 | -1.81% |
| 2025-12-22 | 22.80 | 23.33 | 22.66 | 22.68 | 22.67 | qfq | 3,669,280 | 83,916,151 | -0.79% |
| 2025-12-19 | 22.21 | 22.94 | 22.11 | 22.86 | 22.85 | qfq | 4,290,007 | 96,641,230 | 2.93% |
| 2025-12-18 | 21.88 | 22.65 | 21.61 | 22.21 | 22.20 | qfq | 4,522,254 | 101,177,466 | 1.18% |
| 2025-12-17 | 22.04 | 22.20 | 21.35 | 21.95 | 21.94 | qfq | 4,774,180 | 103,822,407 | -0.41% |
| 2025-12-16 | 22.80 | 23.00 | 21.94 | 22.04 | 22.03 | qfq | 4,808,200 | 106,898,182 | -4.17% |
| 2025-12-15 | 22.90 | 23.77 | 22.75 | 23.00 | 22.99 | qfq | 6,513,636 | 151,756,834 | 0.44% |
| 2025-12-12 | 23.52 | 24.49 | 22.85 | 22.90 | 22.89 | qfq | 9,088,920 | 213,097,627 | -6.76% |
| 2025-12-11 | 25.00 | 25.03 | 24.50 | 24.56 | 24.55 | qfq | 4,410,938 | 108,972,157 | -2.50% |
| 2025-12-10 | 25.95 | 26.28 | 24.70 | 25.19 | 25.18 | qfq | 7,269,526 | 183,755,921 | -2.93% |
| 2025-12-09 | 26.31 | 26.55 | 25.83 | 25.95 | 25.94 | qfq | 5,676,780 | 147,984,154 | -2.41% |
| 2025-12-08 | 26.99 | 27.09 | 26.30 | 26.59 | 26.58 | qfq | 7,650,309 | 203,543,663 | -1.48% |
| 2025-12-05 | 26.30 | 27.45 | 25.65 | 26.99 | 26.98 | qfq | 7,571,880 | 201,676,274 | 1.70% |
| 2025-12-04 | 26.74 | 27.18 | 26.45 | 26.54 | 26.53 | qfq | 7,917,730 | 211,812,910 | -1.74% |
| 2025-12-03 | 27.73 | 27.91 | 26.65 | 27.01 | 27.00 | qfq | 12,708,100 | 343,248,662 | -2.49% |
| 2025-12-02 | 25.75 | 29.51 | 25.72 | 27.70 | 27.69 | qfq | 24,405,399 | 672,912,835 | 7.61% |
| 2025-12-01 | 26.41 | 26.43 | 25.66 | 25.74 | 25.73 | qfq | 5,565,600 | 145,024,048 | -1.61% |
| 2025-11-28 | 25.86 | 26.50 | 25.86 | 26.16 | 26.15 | qfq | 4,076,614 | 106,686,092 | 0.93% |
| 2025-11-27 | 25.59 | 26.34 | 25.59 | 25.92 | 25.91 | qfq | 3,707,484 | 96,615,840 | 1.01% |
| 2025-11-26 | 25.82 | 26.20 | 25.37 | 25.66 | 25.65 | qfq | 3,913,289 | 100,863,650 | -1.31% |
| 2025-11-25 | 25.66 | 26.59 | 25.36 | 26.00 | 25.99 | qfq | 5,516,271 | 144,180,287 | 1.72% |
| 2025-11-24 | 24.93 | 25.78 | 24.60 | 25.56 | 25.55 | qfq | 3,935,573 | 99,295,601 | 4.63% |
| 2025-11-21 | 25.22 | 25.58 | 24.20 | 24.43 | 24.42 | qfq | 3,887,280 | 96,206,639 | -4.53% |
| 2025-11-20 | 25.30 | 25.98 | 24.55 | 25.59 | 25.58 | qfq | 4,654,300 | 117,536,505 | 1.07% |
| 2025-11-19 | 26.65 | 26.78 | 25.24 | 25.32 | 25.31 | qfq | 5,602,140 | 144,588,941 | -5.52% |
| 2025-11-18 | 26.66 | 27.13 | 26.30 | 26.80 | 26.79 | qfq | 5,025,208 | 133,982,232 | 0.37% |
| 2025-11-17 | 25.29 | 27.19 | 25.29 | 26.70 | 26.69 | qfq | 9,823,511 | 261,574,010 | 5.58% |
| 2025-11-14 | 25.61 | 26.28 | 25.26 | 25.29 | 25.28 | qfq | 3,867,995 | 99,157,035 | -1.25% |
| 2025-11-13 | 25.70 | 25.90 | 25.36 | 25.61 | 25.60 | qfq | 4,788,040 | 122,677,224 | -0.54% |
| 2025-11-12 | 25.29 | 25.85 | 24.86 | 25.75 | 25.74 | qfq | 4,082,360 | 103,635,626 | 1.78% |
| 2025-11-11 | 25.50 | 25.67 | 25.10 | 25.30 | 25.29 | qfq | 2,708,953 | 68,674,072 | -0.75% |
| 2025-11-10 | 25.50 | 26.09 | 25.45 | 25.49 | 25.48 | qfq | 3,550,469 | 91,120,936 | -0.04% |
| 2025-11-07 | 26.07 | 26.07 | 25.29 | 25.50 | 25.49 | qfq | 5,032,760 | 129,067,207 | -2.19% |
| 2025-11-06 | 26.30 | 26.85 | 25.55 | 26.07 | 26.06 | qfq | 6,060,778 | 158,012,733 | -1.06% |
| 2025-11-05 | 25.99 | 27.13 | 25.95 | 26.35 | 26.34 | qfq | 8,930,456 | 236,684,807 | 0.19% |
| 2025-11-04 | 25.59 | 26.43 | 25.10 | 26.30 | 26.29 | qfq | 9,993,752 | 259,488,238 | 3.02% |
| 2025-11-03 | 25.73 | 25.98 | 25.21 | 25.53 | 25.52 | qfq | 6,109,296 | 156,200,697 | -0.93% |
| 2025-10-31 | 25.20 | 26.29 | 24.73 | 25.77 | 25.76 | qfq | 13,083,797 | 332,676,574 | 0.78% |
| 2025-10-30 | 22.45 | 26.68 | 22.36 | 25.57 | 25.56 | qfq | 22,574,447 | 565,682,868 | 14.15% |
| 2025-10-29 | 22.64 | 22.64 | 22.27 | 22.40 | 22.39 | qfq | 2,062,122 | 46,197,758 | -1.10% |
| 2025-10-28 | 23.02 | 23.02 | 22.62 | 22.65 | 22.64 | qfq | 2,713,990 | 61,814,544 | -1.61% |
| 2025-10-27 | 22.65 | 23.11 | 22.41 | 23.02 | 23.01 | qfq | 3,582,380 | 81,895,947 | 2.17% |
| 2025-10-24 | 22.26 | 22.81 | 22.06 | 22.53 | 22.52 | qfq | 3,027,078 | 68,151,192 | 2.04% |
| 2025-10-23 | 22.14 | 22.14 | 21.68 | 22.08 | 22.07 | qfq | 2,218,640 | 48,556,940 | -0.32% |
| 2025-10-22 | 22.14 | 22.34 | 21.96 | 22.15 | 22.14 | qfq | 1,642,160 | 36,410,302 | -0.27% |
| 2025-10-21 | 22.17 | 22.40 | 22.10 | 22.21 | 22.20 | qfq | 2,163,172 | 48,016,623 | 0.09% |
| 2025-10-20 | 21.99 | 22.26 | 21.80 | 22.19 | 22.18 | qfq | 2,153,300 | 47,588,802 | 2.16% |
| 2025-10-17 | 22.43 | 22.50 | 21.65 | 21.72 | 21.71 | qfq | 2,198,700 | 48,429,733 | -3.17% |
| 2025-10-16 | 22.74 | 22.93 | 22.36 | 22.43 | 22.42 | qfq | 1,916,560 | 43,305,652 | -1.32% |
| 2025-10-15 | 22.87 | 22.96 | 22.50 | 22.73 | 22.72 | qfq | 1,874,400 | 42,567,685 | 0.31% |
| 2025-10-14 | 23.26 | 23.53 | 22.65 | 22.66 | 22.65 | qfq | 2,392,411 | 55,207,334 | -2.24% |
| 2025-10-13 | 22.31 | 23.24 | 21.88 | 23.18 | 23.17 | qfq | 2,665,090 | 60,661,516 | -0.81% |
| 2025-10-10 | 23.56 | 23.73 | 23.36 | 23.37 | 23.36 | qfq | 2,484,780 | 58,438,265 | -0.81% |
| 2025-10-09 | 23.69 | 23.99 | 23.51 | 23.56 | 23.55 | qfq | 3,213,998 | 76,079,566 | -0.08% |
| 2025-09-30 | 23.39 | 23.68 | 23.30 | 23.58 | 23.57 | qfq | 1,764,060 | 41,488,957 | 1.11% |
| 2025-09-29 | 23.30 | 23.40 | 22.92 | 23.32 | 23.31 | qfq | 1,957,320 | 45,418,317 | 0.30% |
| 2025-09-26 | 23.58 | 23.76 | 23.17 | 23.25 | 23.24 | qfq | 2,393,338 | 56,208,467 | -2.19% |
| 2025-09-25 | 24.05 | 24.06 | 23.64 | 23.77 | 23.76 | qfq | 3,155,044 | 75,204,916 | -1.12% |
| 2025-09-24 | 23.22 | 24.36 | 23.10 | 24.04 | 24.03 | qfq | 3,801,520 | 90,467,446 | 3.22% |
| 2025-09-23 | 24.09 | 24.20 | 22.90 | 23.29 | 23.28 | qfq | 5,715,276 | 133,175,278 | -3.32% |
| 2025-09-22 | 24.13 | 24.25 | 23.90 | 24.09 | 24.08 | qfq | 2,330,292 | 56,080,959 | -0.17% |
| 2025-09-19 | 24.45 | 24.56 | 24.07 | 24.13 | 24.12 | qfq | 2,785,146 | 67,459,315 | -1.07% |
| 2025-09-18 | 24.92 | 25.04 | 24.25 | 24.39 | 24.38 | qfq | 4,909,053 | 121,224,939 | -1.81% |
| 2025-09-17 | 24.98 | 25.04 | 24.67 | 24.84 | 24.83 | qfq | 3,092,440 | 76,913,164 | -0.56% |
| 2025-09-16 | 24.89 | 25.23 | 24.76 | 24.98 | 24.97 | qfq | 4,041,388 | 100,967,108 | 0.40% |
| 2025-09-15 | 24.62 | 25.47 | 24.30 | 24.88 | 24.87 | qfq | 4,540,440 | 112,798,509 | 0.73% |
| 2025-09-12 | 25.15 | 25.25 | 24.66 | 24.70 | 24.69 | qfq | 4,034,840 | 100,263,263 | -1.87% |
| 2025-09-11 | 24.86 | 25.37 | 24.40 | 25.17 | 25.16 | qfq | 4,557,940 | 113,741,784 | 1.25% |
| 2025-09-10 | 25.30 | 25.53 | 24.69 | 24.86 | 24.85 | qfq | 3,526,480 | 88,393,136 | -1.39% |
| 2025-09-09 | 25.00 | 26.08 | 24.74 | 25.21 | 25.20 | qfq | 5,960,720 | 151,569,974 | 0.84% |
| 2025-09-08 | 24.92 | 25.19 | 24.60 | 25.00 | 24.99 | qfq | 4,581,597 | 113,933,415 | -0.12% |
| 2025-09-05 | 24.30 | 25.09 | 24.19 | 25.03 | 25.02 | qfq | 3,404,368 | 84,277,405 | 3.00% |
| 2025-09-04 | 24.64 | 24.94 | 23.98 | 24.30 | 24.29 | qfq | 4,186,099 | 102,891,124 | -1.38% |
| 2025-09-03 | 25.80 | 25.85 | 24.60 | 24.64 | 24.63 | qfq | 6,041,385 | 151,736,404 | -4.16% |
| 2025-09-02 | 27.61 | 27.61 | 25.70 | 25.71 | 25.70 | qfq | 10,977,380 | 289,191,459 | -6.58% |
| 2025-09-01 | 26.61 | 27.65 | 26.41 | 27.52 | 27.51 | qfq | 12,426,540 | 338,971,497 | 2.65% |
| 2025-08-29 | 26.95 | 27.57 | 26.58 | 26.81 | 26.80 | qfq | 9,199,397 | 247,926,788 | -1.25% |
| 2025-08-28 | 27.09 | 27.59 | 26.40 | 27.15 | 27.14 | qfq | 11,681,484 | 316,313,092 | 2.92% |
| 2025-08-27 | 27.00 | 27.39 | 26.21 | 26.38 | 26.37 | qfq | 8,409,439 | 226,180,933 | -2.84% |
| 2025-08-26 | 27.38 | 27.70 | 27.08 | 27.15 | 27.14 | qfq | 6,569,840 | 179,290,440 | -1.06% |
| 2025-08-25 | 27.85 | 27.95 | 26.85 | 27.44 | 27.43 | qfq | 13,473,908 | 368,058,981 | -0.90% |
| 2025-08-22 | 26.90 | 27.69 | 26.67 | 27.69 | 27.68 | qfq | 9,368,881 | 254,998,672 | 3.21% |
| 2025-08-21 | 27.45 | 27.45 | 26.74 | 26.83 | 26.82 | qfq | 6,214,668 | 167,759,180 | -1.58% |
| 2025-08-20 | 27.30 | 27.43 | 26.85 | 27.26 | 27.25 | qfq | 7,770,736 | 210,693,039 | -0.87% |
| 2025-08-19 | 27.88 | 28.24 | 27.31 | 27.50 | 27.49 | qfq | 10,366,776 | 286,638,857 | -1.36% |
| 2025-08-18 | 27.03 | 27.96 | 26.90 | 27.88 | 27.87 | qfq | 16,164,577 | 443,962,585 | 0.29% |
| 2025-08-15 | 26.97 | 28.10 | 26.66 | 27.80 | 27.79 | qfq | 14,785,011 | 408,735,907 | 2.39% |
| 2025-08-14 | 27.00 | 27.58 | 26.28 | 27.15 | 27.14 | qfq | 12,315,243 | 331,000,089 | 0.74% |
| 2025-08-13 | 26.82 | 27.85 | 26.61 | 26.95 | 26.94 | qfq | 11,525,730 | 311,721,121 | -0.59% |
| 2025-08-12 | 26.77 | 28.19 | 26.65 | 27.11 | 27.10 | qfq | 16,175,915 | 443,537,497 | 1.31% |
| 2025-08-11 | 26.22 | 27.26 | 26.13 | 26.76 | 26.75 | qfq | 14,987,003 | 400,256,772 | -0.59% |
| 2025-08-08 | 25.81 | 27.45 | 25.31 | 26.92 | 26.91 | qfq | 23,897,940 | 631,947,328 | 6.61% |
| 2025-08-07 | 24.50 | 26.42 | 24.25 | 25.25 | 25.24 | qfq | 16,457,508 | 415,156,587 | 2.94% |
| 2025-08-06 | 24.61 | 24.95 | 24.49 | 24.53 | 24.52 | qfq | 6,261,860 | 154,505,492 | -0.41% |
| 2025-08-05 | 24.57 | 24.92 | 24.38 | 24.63 | 24.62 | qfq | 4,149,348 | 102,051,505 | 0.33% |
| 2025-08-04 | 24.00 | 24.55 | 23.86 | 24.55 | 24.54 | qfq | 3,556,660 | 86,376,152 | 1.78% |
| 2025-08-01 | 24.35 | 24.49 | 24.00 | 24.12 | 24.11 | qfq | 3,915,200 | 94,471,630 | -1.03% |
| 2025-07-31 | 25.10 | 25.25 | 24.28 | 24.37 | 24.36 | qfq | 6,533,800 | 161,531,372 | -3.45% |
| 2025-07-30 | 24.06 | 25.82 | 23.76 | 25.24 | 25.23 | qfq | 13,444,389 | 331,976,174 | 4.77% |
| 2025-07-29 | 24.15 | 24.39 | 23.89 | 24.09 | 24.08 | qfq | 4,310,002 | 103,898,192 | -0.25% |
| 2025-07-28 | 24.06 | 24.39 | 24.01 | 24.15 | 24.14 | qfq | 5,588,822 | 135,289,356 | 0.46% |
| 2025-07-25 | 24.28 | 24.51 | 23.89 | 24.04 | 24.03 | qfq | 5,674,244 | 136,730,025 | -0.91% |
| 2025-07-24 | 24.10 | 24.29 | 24.07 | 24.26 | 24.25 | qfq | 3,233,760 | 78,192,262 | 0.25% |
| 2025-07-23 | 24.41 | 24.43 | 24.10 | 24.20 | 24.19 | qfq | 3,228,220 | 78,239,689 | -0.78% |
| 2025-07-22 | 24.91 | 24.99 | 24.16 | 24.39 | 24.38 | qfq | 6,324,340 | 154,558,174 | -2.79% |
| 2025-07-21 | 25.02 | 25.18 | 24.78 | 25.09 | 25.08 | qfq | 3,637,527 | 90,904,395 | 0.28% |
| 2025-07-18 | 25.18 | 25.24 | 24.75 | 25.02 | 25.01 | qfq | 2,954,660 | 73,781,958 | -0.08% |
| 2025-07-17 | 24.70 | 25.19 | 24.43 | 25.04 | 25.03 | qfq | 4,060,360 | 101,102,974 | 1.42% |
| 2025-07-16 | 24.58 | 25.10 | 24.54 | 24.69 | 24.68 | qfq | 3,805,640 | 94,400,092 | 0.33% |
| 2025-07-15 | 24.48 | 24.93 | 24.18 | 24.61 | 24.60 | qfq | 5,581,180 | 136,936,748 | 0.57% |
| 2025-07-14 | 24.83 | 24.92 | 24.34 | 24.47 | 24.46 | qfq | 3,506,880 | 85,964,267 | -1.45% |
| 2025-07-11 | 24.80 | 25.00 | 24.25 | 24.83 | 24.82 | qfq | 4,235,900 | 104,134,765 | 0.24% |
| 2025-07-10 | 24.64 | 25.07 | 24.36 | 24.77 | 24.76 | qfq | 4,288,000 | 106,161,655 | 0.81% |
| 2025-07-09 | 25.00 | 25.27 | 24.38 | 24.57 | 24.56 | qfq | 5,115,100 | 126,425,572 | -1.25% |
| 2025-07-08 | 24.83 | 25.08 | 24.60 | 24.88 | 24.87 | qfq | 2,819,448 | 70,119,388 | 0.04% |
| 2025-07-07 | 24.90 | 25.00 | 24.43 | 24.87 | 24.86 | qfq | 3,516,360 | 86,858,008 | -0.60% |
| 2025-07-04 | 26.20 | 26.37 | 25.01 | 25.02 | 25.01 | qfq | 6,307,640 | 160,613,909 | -5.12% |
| 2025-07-03 | 26.11 | 26.79 | 26.03 | 26.37 | 26.36 | qfq | 3,884,480 | 102,653,661 | 1.35% |
| 2025-07-02 | 26.33 | 26.38 | 25.73 | 26.02 | 26.01 | qfq | 2,874,020 | 74,519,625 | -1.63% |
| 2025-07-01 | 26.48 | 26.69 | 26.19 | 26.45 | 26.44 | qfq | 2,829,840 | 74,675,556 | -0.11% |
| 2025-06-30 | 26.05 | 27.00 | 26.05 | 26.48 | 26.47 | qfq | 4,550,360 | 120,783,662 | 1.69% |
| 2025-06-27 | 26.06 | 26.48 | 25.77 | 26.04 | 26.03 | qfq | 3,521,280 | 91,823,645 | -0.23% |
| 2025-06-26 | 26.06 | 27.32 | 25.95 | 26.10 | 26.09 | qfq | 6,536,640 | 174,329,859 | 0.15% |
| 2025-06-25 | 26.08 | 26.49 | 25.73 | 26.06 | 26.05 | qfq | 4,020,180 | 104,551,225 | 0.39% |
| 2025-06-24 | 25.72 | 26.17 | 25.60 | 25.96 | 25.95 | qfq | 4,620,440 | 119,463,921 | 0.89% |
| 2025-06-23 | 26.29 | 26.29 | 25.01 | 25.73 | 25.72 | qfq | 5,433,840 | 139,418,326 | -2.91% |
| 2025-06-20 | 27.35 | 27.55 | 26.42 | 26.50 | 26.49 | qfq | 3,577,160 | 95,660,994 | -2.97% |
| 2025-06-19 | 27.99 | 28.12 | 27.14 | 27.31 | 27.30 | qfq | 3,950,720 | 108,448,499 | -2.08% |
| 2025-06-18 | 27.60 | 28.07 | 27.35 | 27.89 | 27.88 | qfq | 4,281,840 | 118,706,803 | 1.05% |
| 2025-06-17 | 28.12 | 28.68 | 27.28 | 27.60 | 27.59 | qfq | 4,911,100 | 136,669,980 | -0.36% |
| 2025-06-16 | 26.39 | 27.97 | 26.31 | 27.70 | 27.69 | qfq | 7,903,020 | 217,521,743 | 4.92% |
| 2025-06-13 | 26.69 | 27.19 | 26.26 | 26.40 | 26.39 | qfq | 3,543,240 | 94,706,404 | -1.49% |
| 2025-06-12 | 26.75 | 27.14 | 26.37 | 26.80 | 26.78 | qfq | 2,471,100 | 66,111,203 | 0.00% |
| 2025-06-11 | 27.00 | 27.49 | 26.72 | 26.80 | 26.78 | qfq | 3,348,100 | 90,299,064 | -0.74% |
| 2025-06-10 | 27.70 | 27.90 | 26.40 | 27.00 | 26.98 | qfq | 4,621,020 | 124,856,505 | -1.82% |
| 2025-06-09 | 26.96 | 28.20 | 26.74 | 27.50 | 27.48 | qfq | 5,916,900 | 163,556,440 | 3.00% |
| 2025-06-06 | 28.06 | 28.14 | 26.63 | 26.70 | 26.68 | qfq | 7,105,660 | 191,747,914 | -4.61% |
| 2025-06-05 | 26.97 | 28.00 | 26.73 | 27.99 | 27.97 | qfq | 7,076,180 | 194,695,574 | 4.87% |
| 2025-06-04 | 26.91 | 27.17 | 26.60 | 26.69 | 26.67 | qfq | 5,090,060 | 136,614,277 | -2.02% |
| 2025-06-03 | 28.19 | 28.19 | 26.71 | 27.24 | 27.22 | qfq | 6,811,340 | 186,038,799 | -3.88% |
| 2025-05-30 | 28.98 | 29.09 | 28.16 | 28.34 | 28.32 | qfq | 3,547,220 | 100,704,852 | -2.17% |
| 2025-05-29 | 28.65 | 29.17 | 28.54 | 28.97 | 28.95 | qfq | 3,135,460 | 90,457,340 | 0.14% |
| 2025-05-28 | 29.53 | 29.57 | 28.75 | 28.93 | 28.91 | qfq | 4,329,880 | 125,878,763 | -1.43% |
| 2025-05-27 | 27.90 | 29.85 | 27.48 | 29.35 | 29.33 | qfq | 10,599,805 | 305,564,561 | 4.56% |
| 2025-05-26 | 27.60 | 28.35 | 27.28 | 28.07 | 28.05 | qfq | 5,155,220 | 143,620,642 | 1.41% |
| 2025-05-23 | 27.79 | 28.10 | 27.33 | 27.68 | 27.66 | qfq | 4,890,940 | 135,437,064 | -0.86% |
| 2025-05-22 | 28.00 | 28.68 | 27.70 | 27.92 | 27.90 | qfq | 4,666,780 | 131,251,117 | -0.29% |
| 2025-05-21 | 28.16 | 28.97 | 27.61 | 28.00 | 27.98 | qfq | 5,408,020 | 152,113,365 | -0.78% |
| 2025-05-20 | 28.07 | 28.57 | 27.80 | 28.22 | 28.20 | qfq | 5,863,240 | 164,848,361 | 1.04% |
| 2025-05-19 | 29.15 | 29.34 | 27.07 | 27.93 | 27.91 | qfq | 10,760,629 | 301,480,727 | -4.81% |
| 2025-05-16 | 28.36 | 29.80 | 28.36 | 29.34 | 29.32 | qfq | 8,632,769 | 250,670,571 | 4.15% |
| 2025-05-15 | 27.62 | 28.55 | 27.00 | 28.17 | 28.15 | qfq | 9,465,380 | 263,170,729 | -0.07% |
| 2025-05-14 | 29.86 | 30.14 | 26.60 | 28.19 | 28.17 | qfq | 18,240,420 | 507,621,847 | -6.50% |
| 2025-05-13 | 30.35 | 30.75 | 29.86 | 30.15 | 30.12 | qfq | 11,409,560 | 345,006,085 | 0.27% |
| 2025-05-12 | 29.11 | 30.25 | 28.50 | 30.07 | 30.04 | qfq | 12,445,726 | 366,708,425 | 2.73% |
| 2025-05-09 | 27.90 | 29.87 | 27.64 | 29.27 | 29.25 | qfq | 17,134,222 | 497,851,328 | 5.94% |
| 2025-05-08 | 25.14 | 27.93 | 24.90 | 27.63 | 27.61 | qfq | 9,155,920 | 245,245,567 | 9.64% |
| 2025-05-07 | 25.36 | 25.49 | 24.74 | 25.20 | 25.18 | qfq | 3,573,370 | 89,633,822 | 0.76% |
| 2025-05-06 | 23.81 | 25.14 | 23.76 | 25.01 | 24.99 | qfq | 4,652,040 | 114,779,338 | 5.26% |
| 2025-04-30 | 22.49 | 24.13 | 22.49 | 23.76 | 23.74 | qfq | 4,161,760 | 98,327,933 | 5.60% |
| 2025-04-29 | 22.53 | 22.65 | 22.00 | 22.50 | 22.48 | qfq | 2,435,340 | 54,499,979 | -0.35% |
| 2025-04-28 | 22.75 | 22.98 | 22.15 | 22.58 | 22.56 | qfq | 2,324,300 | 52,385,460 | -1.48% |
| 2025-04-25 | 23.03 | 23.22 | 22.78 | 22.92 | 22.90 | qfq | 1,673,160 | 38,440,327 | -0.52% |
| 2025-04-24 | 23.40 | 23.92 | 22.86 | 23.04 | 23.02 | qfq | 3,053,300 | 71,378,180 | -1.50% |
| 2025-04-23 | 23.00 | 23.65 | 23.00 | 23.39 | 23.37 | qfq | 1,955,500 | 45,617,208 | 1.87% |
| 2025-04-22 | 23.18 | 23.68 | 22.96 | 22.96 | 22.94 | qfq | 2,028,400 | 47,106,768 | -1.16% |
| 2025-04-21 | 22.45 | 23.45 | 22.45 | 23.23 | 23.21 | qfq | 2,488,129 | 57,164,444 | 2.52% |
| 2025-04-18 | 22.85 | 23.19 | 22.52 | 22.66 | 22.64 | qfq | 1,297,616 | 29,494,778 | -1.05% |
| 2025-04-17 | 22.69 | 23.36 | 22.41 | 22.90 | 22.88 | qfq | 2,340,300 | 53,919,571 | 1.10% |
| 2025-04-16 | 22.97 | 23.38 | 22.20 | 22.65 | 22.63 | qfq | 2,190,780 | 49,750,120 | -1.39% |
| 2025-04-15 | 23.48 | 23.61 | 22.88 | 22.97 | 22.95 | qfq | 2,010,700 | 46,488,952 | -1.59% |
| 2025-04-14 | 23.19 | 23.88 | 23.00 | 23.34 | 23.32 | qfq | 2,734,540 | 63,983,744 | 2.91% |
| 2025-04-11 | 22.00 | 22.96 | 21.70 | 22.68 | 22.66 | qfq | 2,926,320 | 66,254,238 | 2.02% |
| 2025-04-10 | 22.16 | 23.07 | 22.14 | 22.23 | 22.21 | qfq | 3,586,480 | 81,030,856 | 2.07% |
| 2025-04-09 | 20.42 | 22.00 | 18.76 | 21.78 | 21.76 | qfq | 5,919,160 | 121,017,364 | 3.96% |
| 2025-04-08 | 20.75 | 21.74 | 20.33 | 20.95 | 20.93 | qfq | 4,080,440 | 85,312,457 | 0.96% |
| 2025-04-07 | 23.98 | 23.98 | 20.75 | 20.75 | 20.73 | qfq | 5,227,240 | 114,745,863 | -20.01% |
| 2025-04-03 | 25.85 | 26.28 | 25.32 | 25.94 | 25.92 | qfq | 2,246,980 | 58,115,743 | -0.65% |
| 2025-04-02 | 25.90 | 26.42 | 25.88 | 26.11 | 26.09 | qfq | 1,936,900 | 50,670,625 | 0.12% |
| 2025-04-01 | 25.90 | 26.46 | 25.60 | 26.08 | 26.06 | qfq | 2,438,702 | 63,680,320 | 0.54% |
| 2025-03-31 | 25.88 | 26.28 | 25.21 | 25.94 | 25.92 | qfq | 3,056,440 | 78,662,456 | -0.50% |
| 2025-03-28 | 27.07 | 27.39 | 25.89 | 26.07 | 26.05 | qfq | 3,944,160 | 104,098,901 | -3.87% |
| 2025-03-27 | 27.85 | 27.85 | 26.72 | 27.12 | 27.10 | qfq | 2,451,080 | 66,747,248 | -1.31% |
| 2025-03-26 | 27.42 | 28.30 | 27.30 | 27.48 | 27.46 | qfq | 2,768,700 | 76,932,081 | -0.29% |
| 2025-03-25 | 27.61 | 27.98 | 27.14 | 27.56 | 27.54 | qfq | 2,612,600 | 72,236,810 | -0.58% |
| 2025-03-24 | 28.90 | 29.00 | 26.71 | 27.72 | 27.70 | qfq | 7,770,340 | 215,299,446 | -4.68% |
| 2025-03-21 | 29.35 | 29.83 | 28.00 | 29.08 | 29.06 | qfq | 7,938,600 | 230,501,562 | -2.22% |
| 2025-03-20 | 29.50 | 30.45 | 29.50 | 29.74 | 29.71 | qfq | 8,344,854 | 249,653,720 | -1.06% |
| 2025-03-19 | 31.17 | 31.47 | 29.80 | 30.06 | 30.03 | qfq | 16,042,160 | 489,289,686 | 3.23% |
| 2025-03-18 | 27.82 | 29.30 | 27.69 | 29.12 | 29.10 | qfq | 7,080,100 | 203,732,157 | 4.67% |
| 2025-03-17 | 27.34 | 28.47 | 27.02 | 27.82 | 27.80 | qfq | 3,931,300 | 109,154,881 | 1.72% |
| 2025-03-14 | 27.35 | 27.57 | 26.66 | 27.35 | 27.33 | qfq | 3,553,840 | 96,160,819 | 0.18% |
| 2025-03-13 | 28.06 | 28.20 | 26.90 | 27.30 | 27.28 | qfq | 4,810,830 | 131,466,246 | -2.85% |
| 2025-03-12 | 27.69 | 29.35 | 27.67 | 28.10 | 28.08 | qfq | 7,053,875 | 201,460,052 | 1.55% |
| 2025-03-11 | 27.95 | 28.35 | 27.45 | 27.67 | 27.65 | qfq | 4,583,260 | 127,413,472 | -1.84% |
| 2025-03-10 | 28.27 | 28.65 | 27.89 | 28.19 | 28.17 | qfq | 3,479,346 | 98,041,406 | -0.32% |
| 2025-03-07 | 29.00 | 29.07 | 28.02 | 28.28 | 28.26 | qfq | 5,202,020 | 148,348,441 | -2.75% |
| 2025-03-06 | 29.11 | 29.36 | 28.85 | 29.08 | 29.06 | qfq | 4,189,001 | 121,707,686 | 0.55% |
| 2025-03-05 | 29.74 | 29.74 | 28.46 | 28.92 | 28.90 | qfq | 4,798,042 | 138,721,922 | -2.79% |
| 2025-03-04 | 29.50 | 30.26 | 29.10 | 29.75 | 29.72 | qfq | 5,786,201 | 172,264,456 | -0.60% |
| 2025-03-03 | 28.97 | 31.00 | 28.97 | 29.93 | 29.90 | qfq | 12,483,671 | 374,512,391 | 3.31% |
| 2025-02-28 | 28.47 | 29.58 | 28.40 | 28.97 | 28.95 | qfq | 9,072,106 | 264,388,663 | 1.15% |
| 2025-02-27 | 28.35 | 29.34 | 28.16 | 28.64 | 28.62 | qfq | 6,215,906 | 177,918,331 | 1.02% |
| 2025-02-26 | 28.55 | 28.91 | 28.20 | 28.35 | 28.33 | qfq | 4,512,380 | 128,325,126 | -0.91% |
| 2025-02-25 | 27.62 | 29.14 | 27.36 | 28.61 | 28.59 | qfq | 8,311,420 | 236,623,840 | 2.69% |
| 2025-02-24 | 28.24 | 28.36 | 27.63 | 27.86 | 27.84 | qfq | 5,823,376 | 162,406,270 | -0.85% |
| 2025-02-21 | 27.80 | 28.37 | 27.30 | 28.10 | 28.08 | qfq | 10,970,698 | 305,781,234 | -2.70% |
| 2025-02-20 | 28.49 | 29.50 | 27.60 | 28.88 | 28.86 | qfq | 10,093,953 | 287,854,339 | 0.45% |
| 2025-02-19 | 26.81 | 29.89 | 26.69 | 28.75 | 28.73 | qfq | 11,390,693 | 322,495,561 | 8.12% |
| 2025-02-18 | 28.00 | 28.10 | 26.50 | 26.59 | 26.57 | qfq | 5,810,520 | 159,190,240 | -6.01% |
| 2025-02-17 | 26.80 | 28.65 | 26.70 | 28.29 | 28.27 | qfq | 8,445,393 | 237,316,552 | 7.53% |
| 2025-02-14 | 25.42 | 26.83 | 25.42 | 26.31 | 26.29 | qfq | 6,049,220 | 158,791,443 | 2.97% |
| 2025-02-13 | 26.00 | 26.00 | 25.53 | 25.55 | 25.53 | qfq | 2,939,900 | 75,695,159 | -1.77% |
| 2025-02-12 | 25.60 | 26.08 | 25.50 | 26.01 | 25.99 | qfq | 3,756,000 | 96,867,305 | 1.05% |
| 2025-02-11 | 25.89 | 25.93 | 25.40 | 25.74 | 25.72 | qfq | 3,164,140 | 81,166,711 | -0.62% |
| 2025-02-10 | 25.26 | 25.93 | 25.16 | 25.90 | 25.88 | qfq | 4,348,480 | 111,395,778 | 2.61% |
| 2025-02-07 | 25.16 | 25.73 | 24.90 | 25.24 | 25.22 | qfq | 4,940,480 | 125,332,625 | 0.32% |
| 2025-02-06 | 24.30 | 25.30 | 24.18 | 25.16 | 25.14 | qfq | 3,532,780 | 88,149,065 | 2.86% |
| 2025-02-05 | 24.50 | 24.56 | 24.03 | 24.46 | 24.44 | qfq | 3,058,590 | 74,329,688 | 0.91% |
| 2025-01-27 | 25.25 | 25.35 | 24.24 | 24.24 | 24.22 | qfq | 2,875,290 | 71,596,583 | -3.66% |
| 2025-01-24 | 25.01 | 25.30 | 24.68 | 25.16 | 25.14 | qfq | 2,460,000 | 61,576,293 | 0.48% |
| 2025-01-23 | 25.29 | 25.89 | 24.93 | 25.04 | 25.02 | qfq | 4,260,020 | 107,570,569 | 0.93% |
| 2025-01-22 | 24.90 | 25.69 | 24.70 | 24.81 | 24.79 | qfq | 3,443,920 | 86,190,044 | -0.88% |
| 2025-01-21 | 25.27 | 25.35 | 24.55 | 25.03 | 25.01 | qfq | 2,473,760 | 61,488,608 | 0.52% |
| 2025-01-20 | 25.28 | 25.35 | 24.61 | 24.90 | 24.88 | qfq | 2,040,320 | 50,905,425 | 0.44% |
| 2025-01-17 | 25.09 | 25.26 | 24.60 | 24.79 | 24.77 | qfq | 2,461,730 | 61,304,735 | -1.51% |
| 2025-01-16 | 24.47 | 26.25 | 24.46 | 25.17 | 25.15 | qfq | 4,918,240 | 124,619,847 | 2.94% |
| 2025-01-15 | 25.29 | 25.29 | 24.32 | 24.45 | 24.43 | qfq | 2,736,380 | 67,046,119 | -2.12% |
| 2025-01-14 | 23.96 | 25.10 | 23.96 | 24.98 | 24.96 | qfq | 3,121,683 | 77,258,858 | 4.26% |
| 2025-01-13 | 23.70 | 24.17 | 23.02 | 23.96 | 23.94 | qfq | 2,675,430 | 63,574,048 | 0.46% |
| 2025-01-10 | 24.87 | 25.24 | 23.81 | 23.85 | 23.83 | qfq | 2,513,260 | 61,579,771 | -4.14% |
| 2025-01-09 | 24.98 | 25.42 | 24.60 | 24.88 | 24.86 | qfq | 2,799,180 | 69,903,716 | -0.48% |
| 2025-01-08 | 26.05 | 26.05 | 24.24 | 25.00 | 24.98 | qfq | 4,255,747 | 106,348,051 | -4.03% |
| 2025-01-07 | 24.93 | 26.05 | 24.79 | 26.05 | 26.03 | qfq | 4,123,120 | 105,410,828 | 4.83% |
| 2025-01-06 | 24.88 | 25.68 | 24.00 | 24.85 | 24.83 | qfq | 3,786,657 | 93,908,370 | -0.60% |
| 2025-01-03 | 26.78 | 26.78 | 24.60 | 25.00 | 24.98 | qfq | 4,205,212 | 107,688,529 | -5.45% |
| 2025-01-02 | 27.19 | 27.29 | 26.08 | 26.44 | 26.42 | qfq | 2,819,280 | 75,216,595 | -2.69% |
| 2024-12-31 | 29.00 | 29.14 | 27.10 | 27.17 | 27.15 | qfq | 3,618,920 | 101,116,677 | -5.43% |
| 2024-12-30 | 28.11 | 29.58 | 27.93 | 28.73 | 28.71 | qfq | 5,136,960 | 148,717,784 | 2.17% |
| 2024-12-27 | 28.00 | 28.58 | 27.95 | 28.12 | 28.10 | qfq | 3,017,540 | 85,499,751 | 0.39% |
| 2024-12-26 | 26.96 | 28.50 | 26.71 | 28.01 | 27.99 | qfq | 5,462,787 | 153,176,403 | 3.70% |
| 2024-12-25 | 27.89 | 27.96 | 26.50 | 27.01 | 26.99 | qfq | 4,477,472 | 120,950,165 | -3.36% |
| 2024-12-24 | 27.72 | 28.30 | 27.52 | 27.95 | 27.93 | qfq | 3,251,868 | 90,961,219 | 1.05% |
| 2024-12-23 | 29.30 | 29.50 | 27.52 | 27.66 | 27.64 | qfq | 4,491,422 | 127,688,384 | -5.79% |
| 2024-12-20 | 29.11 | 30.07 | 29.01 | 29.36 | 29.34 | qfq | 4,033,300 | 119,401,673 | 0.65% |
| 2024-12-19 | 29.00 | 29.48 | 28.36 | 29.17 | 29.15 | qfq | 3,382,400 | 97,701,978 | 0.07% |
| 2024-12-18 | 29.10 | 29.52 | 28.11 | 29.15 | 29.13 | qfq | 5,360,097 | 154,389,304 | 0.14% |
| 2024-12-17 | 30.34 | 31.19 | 28.80 | 29.11 | 29.09 | qfq | 6,543,660 | 196,073,169 | -4.56% |
| 2024-12-16 | 30.33 | 31.75 | 30.26 | 30.50 | 30.47 | qfq | 6,785,340 | 210,843,291 | 0.63% |
| 2024-12-13 | 31.14 | 31.14 | 30.19 | 30.31 | 30.28 | qfq | 4,396,380 | 134,165,829 | -2.67% |
| 2024-12-12 | 31.45 | 32.10 | 30.57 | 31.14 | 31.11 | qfq | 5,993,107 | 186,639,255 | -1.05% |
| 2024-12-11 | 30.63 | 31.70 | 30.00 | 31.47 | 31.44 | qfq | 8,169,242 | 255,555,592 | 2.68% |
| 2024-12-10 | 30.56 | 31.39 | 30.10 | 30.65 | 30.62 | qfq | 9,557,990 | 293,276,889 | 3.20% |
| 2024-12-09 | 30.55 | 30.60 | 29.00 | 29.70 | 29.67 | qfq | 6,668,460 | 197,637,174 | -3.54% |
| 2024-12-06 | 30.80 | 31.50 | 29.71 | 30.79 | 30.76 | qfq | 6,804,344 | 208,222,186 | 0.10% |
| 2024-12-05 | 30.02 | 31.57 | 29.86 | 30.76 | 30.73 | qfq | 7,267,170 | 223,927,907 | 1.69% |
| 2024-12-04 | 29.48 | 30.90 | 29.40 | 30.25 | 30.22 | qfq | 8,526,560 | 257,645,694 | 1.92% |
| 2024-12-03 | 29.99 | 30.10 | 29.28 | 29.68 | 29.65 | qfq | 4,964,080 | 146,918,724 | -1.40% |
| 2024-12-02 | 29.93 | 30.90 | 29.63 | 30.10 | 30.07 | qfq | 8,041,960 | 241,622,211 | 0.57% |
| 2024-11-29 | 30.07 | 30.56 | 29.60 | 29.93 | 29.90 | qfq | 4,379,493 | 131,489,147 | -0.73% |
| 2024-11-28 | 30.30 | 30.89 | 30.02 | 30.15 | 30.12 | qfq | 4,259,300 | 129,413,088 | -1.15% |
| 2024-11-27 | 29.98 | 30.58 | 28.70 | 30.50 | 30.47 | qfq | 5,990,520 | 177,688,220 | 1.50% |
| 2024-11-26 | 30.57 | 31.18 | 29.77 | 30.05 | 30.02 | qfq | 4,374,280 | 132,814,725 | -2.02% |
| 2024-11-25 | 29.99 | 30.75 | 29.30 | 30.67 | 30.64 | qfq | 4,395,080 | 131,879,339 | 2.06% |
| 2024-11-22 | 31.36 | 32.28 | 29.80 | 30.05 | 30.02 | qfq | 6,079,153 | 188,124,345 | -4.45% |
| 2024-11-21 | 31.01 | 32.25 | 30.40 | 31.45 | 31.42 | qfq | 7,111,950 | 221,828,427 | 0.45% |
| 2024-11-20 | 30.37 | 31.31 | 29.60 | 31.31 | 31.28 | qfq | 6,642,700 | 201,944,785 | 3.10% |
| 2024-11-19 | 29.19 | 30.38 | 28.71 | 30.37 | 30.34 | qfq | 5,795,320 | 171,075,660 | 3.69% |
| 2024-11-18 | 33.00 | 33.00 | 28.81 | 29.29 | 29.27 | qfq | 11,303,780 | 344,300,649 | -12.57% |
| 2024-11-15 | 32.87 | 35.30 | 31.76 | 33.50 | 33.47 | qfq | 11,672,460 | 387,634,457 | 1.70% |
| 2024-11-14 | 33.70 | 34.73 | 32.82 | 32.94 | 32.91 | qfq | 5,410,940 | 182,783,847 | -3.20% |
| 2024-11-13 | 33.85 | 34.34 | 32.90 | 34.03 | 34.00 | qfq | 5,483,780 | 184,498,426 | -0.15% |
| 2024-11-12 | 35.95 | 36.36 | 33.50 | 34.08 | 34.05 | qfq | 10,231,763 | 355,019,765 | -4.80% |
| 2024-11-11 | 34.86 | 37.10 | 33.97 | 35.80 | 35.77 | qfq | 14,038,983 | 500,170,939 | 4.07% |
| 2024-11-08 | 35.10 | 36.38 | 34.09 | 34.40 | 34.37 | qfq | 10,562,503 | 373,034,297 | -0.64% |
| 2024-11-07 | 32.99 | 34.80 | 32.99 | 34.62 | 34.59 | qfq | 9,673,245 | 331,182,589 | 2.76% |
| 2024-11-06 | 34.39 | 35.97 | 32.99 | 33.69 | 33.66 | qfq | 15,371,368 | 528,095,879 | -1.43% |
| 2024-11-05 | 32.54 | 34.50 | 31.92 | 34.18 | 34.15 | qfq | 13,560,500 | 453,564,803 | 7.18% |
| 2024-11-04 | 30.58 | 32.55 | 30.27 | 31.89 | 31.86 | qfq | 9,936,000 | 315,418,905 | 3.00% |
| 2024-11-01 | 35.35 | 35.50 | 30.70 | 30.96 | 30.93 | qfq | 16,834,100 | 544,677,377 | -13.28% |
| 2024-10-31 | 34.68 | 36.51 | 34.68 | 35.70 | 35.67 | qfq | 14,117,358 | 502,589,119 | 1.51% |
| 2024-10-30 | 35.08 | 35.99 | 34.40 | 35.17 | 35.14 | qfq | 12,988,036 | 457,234,510 | -3.38% |
| 2024-10-29 | 35.50 | 38.00 | 33.33 | 36.40 | 36.37 | qfq | 27,994,396 | 1,012,945,640 | -0.98% |
| 2024-10-28 | 37.55 | 39.83 | 35.75 | 36.76 | 36.73 | qfq | 33,763,270 | 1,254,728,479 | -6.46% |
| 2024-10-25 | 34.70 | 40.82 | 34.24 | 39.30 | 39.27 | qfq | 26,314,167 | 949,237,217 | 15.52% |
| 2024-10-24 | 34.21 | 35.00 | 32.60 | 34.02 | 33.99 | qfq | 18,013,778 | 612,608,128 | 0.06% |
| 2024-10-23 | 31.30 | 35.58 | 30.75 | 34.00 | 33.97 | qfq | 22,964,779 | 763,392,397 | 6.72% |
| 2024-10-22 | 31.59 | 32.65 | 30.28 | 31.86 | 31.83 | qfq | 18,128,980 | 570,479,791 | 0.41% |
| 2024-10-21 | 31.32 | 33.88 | 30.80 | 31.73 | 31.70 | qfq | 27,251,636 | 879,696,895 | 1.31% |
| 2024-10-18 | 28.57 | 31.78 | 28.01 | 31.32 | 31.29 | qfq | 24,159,755 | 730,833,079 | 9.63% |
| 2024-10-17 | 28.00 | 29.00 | 27.01 | 28.57 | 28.55 | qfq | 17,208,836 | 487,509,280 | 5.78% |
| 2024-10-16 | 26.95 | 27.93 | 26.45 | 27.01 | 26.99 | qfq | 12,640,040 | 343,920,592 | -1.32% |
| 2024-10-15 | 27.19 | 29.13 | 26.60 | 27.37 | 27.35 | qfq | 16,904,960 | 473,408,156 | -0.36% |
| 2024-10-14 | 25.49 | 29.08 | 25.49 | 27.47 | 27.45 | qfq | 14,034,777 | 379,600,032 | 9.49% |
| 2024-10-11 | 24.99 | 26.80 | 24.44 | 25.09 | 25.07 | qfq | 9,458,072 | 242,157,192 | -0.83% |
| 2024-10-10 | 28.50 | 28.50 | 24.55 | 25.30 | 25.28 | qfq | 11,169,718 | 289,632,578 | -6.81% |
| 2024-10-09 | 30.00 | 30.80 | 26.39 | 27.15 | 27.13 | qfq | 13,596,733 | 388,743,233 | -15.92% |
| 2024-10-08 | 31.00 | 32.46 | 25.81 | 32.29 | 32.26 | qfq | 22,687,710 | 676,640,768 | 19.37% |
| 2024-09-30 | 24.99 | 28.19 | 23.79 | 27.05 | 27.03 | qfq | 11,945,125 | 307,216,867 | 13.75% |
| 2024-09-27 | 21.14 | 24.08 | 21.00 | 23.78 | 23.76 | qfq | 7,455,220 | 167,362,348 | 14.49% |
| 2024-09-26 | 20.07 | 20.78 | 20.01 | 20.77 | 20.75 | qfq | 2,091,811 | 42,948,227 | 2.92% |
| 2024-09-25 | 20.19 | 20.68 | 20.01 | 20.18 | 20.16 | qfq | 2,491,852 | 50,784,510 | 0.45% |
| 2024-09-24 | 19.78 | 20.48 | 19.36 | 20.09 | 20.07 | qfq | 3,270,393 | 65,504,178 | 2.24% |
| 2024-09-23 | 18.88 | 20.10 | 18.78 | 19.65 | 19.63 | qfq | 2,537,612 | 49,530,756 | 3.48% |
| 2024-09-20 | 18.96 | 18.99 | 18.28 | 18.99 | 18.97 | qfq | 2,754,900 | 51,378,666 | 0.21% |
| 2024-09-19 | 18.89 | 19.23 | 18.50 | 18.95 | 18.93 | qfq | 2,599,794 | 49,201,016 | 0.80% |
| 2024-09-18 | 19.80 | 19.82 | 18.56 | 18.80 | 18.78 | qfq | 2,677,924 | 51,127,503 | -5.29% |
| 2024-09-13 | 19.65 | 20.57 | 19.51 | 19.85 | 19.83 | qfq | 2,434,242 | 48,643,974 | -2.22% |
| 2024-09-12 | 18.69 | 20.88 | 18.54 | 20.30 | 20.28 | qfq | 3,655,180 | 72,272,362 | 9.49% |
| 2024-09-11 | 18.84 | 18.84 | 18.41 | 18.54 | 18.52 | qfq | 642,482 | 11,911,218 | -1.59% |
| 2024-09-10 | 19.15 | 19.17 | 18.69 | 18.84 | 18.82 | qfq | 1,056,780 | 19,909,075 | -0.84% |
| 2024-09-09 | 19.39 | 19.39 | 18.89 | 19.00 | 18.98 | qfq | 871,112 | 16,656,207 | -2.26% |
| 2024-09-06 | 20.00 | 20.14 | 19.01 | 19.44 | 19.42 | qfq | 1,357,220 | 26,352,388 | -2.46% |
| 2024-09-05 | 19.52 | 19.99 | 19.35 | 19.93 | 19.91 | qfq | 1,230,260 | 24,205,505 | 1.94% |
| 2024-09-04 | 19.63 | 19.80 | 19.41 | 19.55 | 19.53 | qfq | 1,077,980 | 21,134,844 | -1.06% |
| 2024-09-03 | 19.40 | 20.07 | 19.40 | 19.76 | 19.74 | qfq | 1,518,580 | 30,164,245 | 0.92% |
| 2024-09-02 | 19.65 | 20.03 | 19.44 | 19.58 | 19.56 | qfq | 1,303,480 | 25,728,750 | 0.10% |
| 2024-08-30 | 19.09 | 19.78 | 19.01 | 19.56 | 19.54 | qfq | 1,756,780 | 34,358,966 | 2.25% |
| 2024-08-29 | 19.28 | 19.48 | 19.03 | 19.13 | 19.11 | qfq | 1,361,020 | 26,299,769 | -0.21% |
| 2024-08-28 | 18.89 | 19.42 | 18.89 | 19.17 | 19.15 | qfq | 752,760 | 14,465,730 | 0.00% |
| 2024-08-27 | 19.31 | 19.31 | 18.75 | 19.17 | 19.15 | qfq | 1,380,640 | 26,251,142 | -1.74% |
| 2024-08-26 | 19.29 | 19.79 | 19.13 | 19.51 | 19.49 | qfq | 1,483,080 | 29,018,481 | 1.09% |
| 2024-08-23 | 19.60 | 19.68 | 18.50 | 19.30 | 19.28 | qfq | 3,268,414 | 62,376,897 | -2.13% |
| 2024-08-22 | 19.88 | 19.90 | 19.50 | 19.72 | 19.70 | qfq | 889,280 | 17,490,234 | -0.80% |
| 2024-08-21 | 19.70 | 20.07 | 19.55 | 19.88 | 19.86 | qfq | 1,007,694 | 20,016,121 | -0.25% |
| 2024-08-20 | 20.33 | 20.33 | 19.83 | 19.93 | 19.91 | qfq | 1,364,720 | 27,226,292 | -1.92% |
| 2024-08-19 | 20.42 | 20.49 | 20.00 | 20.32 | 20.30 | qfq | 1,642,080 | 33,222,965 | 0.10% |
| 2024-08-16 | 21.22 | 21.22 | 20.13 | 20.30 | 20.28 | qfq | 2,900,394 | 59,717,909 | -2.40% |
| 2024-08-15 | 20.63 | 21.03 | 20.51 | 20.80 | 20.78 | qfq | 1,364,831 | 28,304,355 | 0.34% |
| 2024-08-14 | 21.00 | 21.30 | 20.53 | 20.73 | 20.71 | qfq | 1,476,520 | 30,779,555 | -1.47% |
| 2024-08-13 | 21.15 | 21.35 | 20.59 | 21.04 | 21.02 | qfq | 1,927,840 | 40,318,603 | -1.13% |
| 2024-08-12 | 21.18 | 21.86 | 21.02 | 21.28 | 21.26 | qfq | 1,661,740 | 35,686,284 | 0.38% |
| 2024-08-09 | 21.62 | 21.84 | 21.16 | 21.20 | 21.18 | qfq | 1,851,760 | 39,632,083 | -0.93% |
| 2024-08-08 | 22.03 | 22.33 | 21.06 | 21.40 | 21.38 | qfq | 4,116,440 | 88,885,049 | -4.80% |
| 2024-08-07 | 21.58 | 23.32 | 21.28 | 22.48 | 22.46 | qfq | 5,495,100 | 123,038,895 | 3.12% |
| 2024-08-06 | 21.00 | 21.88 | 20.33 | 21.80 | 21.78 | qfq | 4,633,600 | 98,595,235 | 8.13% |
| 2024-08-05 | 20.65 | 21.34 | 20.16 | 20.16 | 20.14 | qfq | 3,225,260 | 66,810,343 | -5.62% |
| 2024-08-02 | 22.06 | 22.38 | 21.33 | 21.36 | 21.34 | qfq | 5,223,783 | 113,524,146 | -4.00% |
| 2024-08-01 | 21.99 | 22.96 | 21.94 | 22.25 | 22.23 | qfq | 5,121,800 | 114,791,653 | 1.51% |
| 2024-07-31 | 21.30 | 22.42 | 21.12 | 21.92 | 21.90 | qfq | 6,073,523 | 131,729,258 | -0.99% |
| 2024-07-30 | 24.18 | 24.40 | 21.80 | 22.14 | 22.12 | qfq | 9,840,535 | 222,598,844 | -5.55% |
| 2024-07-29 | 25.42 | 25.42 | 23.36 | 23.44 | 23.42 | qfq | 11,740,324 | 285,088,875 | 0.09% |
| 2024-07-26 | 22.62 | 23.64 | 22.51 | 23.42 | 23.40 | qfq | 3,199,380 | 74,196,014 | 4.27% |
| 2024-07-25 | 23.17 | 23.26 | 22.40 | 22.46 | 22.44 | qfq | 2,525,020 | 57,525,371 | -3.36% |
| 2024-07-24 | 22.68 | 23.32 | 22.21 | 23.24 | 23.22 | qfq | 4,295,223 | 98,159,568 | 2.83% |
| 2024-07-23 | 22.65 | 23.38 | 22.46 | 22.60 | 22.58 | qfq | 2,399,840 | 55,116,084 | -1.05% |
| 2024-07-22 | 21.87 | 22.90 | 21.79 | 22.84 | 22.82 | qfq | 3,517,483 | 79,279,919 | 4.44% |
| 2024-07-19 | 21.70 | 22.34 | 21.70 | 21.87 | 21.85 | qfq | 1,249,900 | 27,487,336 | -0.50% |
| 2024-07-18 | 21.31 | 22.11 | 20.71 | 21.98 | 21.96 | qfq | 2,242,172 | 47,986,333 | 1.76% |
| 2024-07-17 | 21.94 | 22.65 | 21.34 | 21.60 | 21.58 | qfq | 2,306,680 | 50,537,693 | -2.61% |
| 2024-07-16 | 22.09 | 22.47 | 21.80 | 22.18 | 22.16 | qfq | 2,631,200 | 58,158,615 | -1.20% |
| 2024-07-15 | 21.37 | 22.97 | 20.90 | 22.45 | 22.43 | qfq | 5,671,612 | 125,456,399 | 7.01% |
| 2024-07-12 | 20.96 | 21.16 | 20.66 | 20.98 | 20.96 | qfq | 1,980,380 | 41,372,511 | -0.10% |
| 2024-07-11 | 20.28 | 21.35 | 19.92 | 21.00 | 20.98 | qfq | 3,976,840 | 82,096,947 | 3.96% |
| 2024-07-10 | 20.20 | 20.61 | 19.90 | 20.20 | 20.18 | qfq | 2,119,257 | 42,809,954 | -0.98% |
| 2024-07-09 | 20.34 | 20.71 | 19.60 | 20.40 | 20.38 | qfq | 2,197,160 | 44,221,877 | 0.49% |
| 2024-07-08 | 20.54 | 21.09 | 20.00 | 20.30 | 20.28 | qfq | 2,504,560 | 51,388,319 | -1.50% |
| 2024-07-05 | 21.00 | 21.13 | 20.26 | 20.61 | 20.59 | qfq | 1,751,020 | 36,111,375 | -1.86% |
| 2024-07-04 | 20.90 | 21.49 | 20.00 | 21.00 | 20.98 | qfq | 4,475,420 | 92,295,158 | -2.60% |
| 2024-07-03 | 22.00 | 22.20 | 19.20 | 21.56 | 21.54 | qfq | 5,308,601 | 110,003,234 | 0.28% |
| 2024-07-02 | 22.39 | 22.51 | 21.21 | 21.50 | 21.48 | qfq | 2,841,186 | 61,921,734 | -4.44% |
| 2024-07-01 | 22.75 | 22.75 | 22.07 | 22.50 | 22.48 | qfq | 3,399,060 | 75,824,791 | -1.14% |
| 2024-06-28 | 22.20 | 23.40 | 22.10 | 22.76 | 22.74 | qfq | 3,165,674 | 72,374,143 | 1.52% |
| 2024-06-27 | 22.30 | 23.10 | 22.12 | 22.42 | 22.40 | qfq | 2,973,974 | 67,311,653 | -0.71% |
| 2024-06-26 | 21.64 | 22.96 | 21.08 | 22.58 | 22.56 | qfq | 4,873,666 | 106,580,303 | 2.26% |
| 2024-06-25 | 23.91 | 24.10 | 21.94 | 22.08 | 22.06 | qfq | 6,244,000 | 142,238,145 | -7.30% |
| 2024-06-24 | 25.13 | 25.80 | 23.79 | 23.82 | 23.80 | qfq | 8,497,441 | 213,488,018 | -8.74% |
| 2024-06-21 | 24.30 | 26.44 | 23.65 | 26.10 | 26.08 | qfq | 7,686,936 | 194,019,665 | 4.57% |
| 2024-06-20 | 24.31 | 25.89 | 24.13 | 24.96 | 24.94 | qfq | 6,428,366 | 161,652,071 | 1.42% |
| 2024-06-19 | 24.30 | 24.88 | 23.73 | 24.61 | 24.59 | qfq | 4,258,600 | 103,601,955 | 0.78% |
| 2024-06-18 | 24.20 | 25.15 | 24.05 | 24.42 | 24.40 | qfq | 4,164,535 | 101,816,337 | 0.08% |
| 2024-06-17 | 24.94 | 25.72 | 24.21 | 24.40 | 24.38 | qfq | 5,773,428 | 143,974,812 | -2.40% |
| 2024-06-14 | 24.23 | 25.44 | 23.78 | 25.00 | 24.98 | qfq | 4,865,237 | 120,002,726 | -26.47% |
| 2024-06-13 | 34.40 | 34.80 | 33.61 | 34.00 | 24.21 | qfq | 1,689,191 | 57,556,394 | -0.87% |
| 2024-06-12 | 33.98 | 34.56 | 33.18 | 34.30 | 24.42 | qfq | 2,813,776 | 95,813,990 | 1.48% |
| 2024-06-11 | 31.70 | 34.22 | 31.21 | 33.80 | 24.07 | qfq | 2,582,099 | 85,007,304 | 5.63% |
| 2024-06-07 | 31.30 | 32.32 | 31.14 | 32.00 | 22.79 | qfq | 2,153,300 | 68,241,350 | 1.39% |
| 2024-06-06 | 32.52 | 33.19 | 31.20 | 31.56 | 22.47 | qfq | 2,481,300 | 79,849,685 | -2.95% |
| 2024-06-05 | 32.62 | 33.27 | 32.00 | 32.52 | 23.16 | qfq | 3,118,704 | 101,411,151 | -2.31% |
| 2024-06-04 | 32.00 | 33.60 | 30.00 | 33.29 | 23.71 | qfq | 6,634,228 | 212,083,614 | -2.52% |
| 2024-06-03 | 33.40 | 34.33 | 33.13 | 34.15 | 24.32 | qfq | 2,765,200 | 93,061,866 | 2.09% |
| 2024-05-31 | 32.29 | 33.80 | 32.00 | 33.45 | 23.82 | qfq | 3,672,401 | 121,817,657 | 2.11% |
| 2024-05-30 | 31.45 | 34.39 | 30.81 | 32.76 | 23.33 | qfq | 4,842,850 | 157,611,102 | 6.33% |
| 2024-05-29 | 31.11 | 31.69 | 30.56 | 30.81 | 21.94 | qfq | 1,042,800 | 32,322,296 | -0.96% |
| 2024-05-28 | 30.85 | 31.79 | 30.57 | 31.11 | 22.15 | qfq | 1,798,300 | 56,427,916 | 1.07% |
| 2024-05-27 | 31.18 | 31.30 | 29.86 | 30.78 | 21.92 | qfq | 1,863,400 | 56,693,807 | -1.38% |
| 2024-05-24 | 31.79 | 31.80 | 30.80 | 31.21 | 22.22 | qfq | 1,115,600 | 34,844,223 | -2.10% |
| 2024-05-23 | 32.43 | 32.90 | 31.59 | 31.88 | 22.70 | qfq | 1,676,500 | 53,875,113 | -2.51% |
| 2024-05-22 | 31.98 | 32.70 | 31.65 | 32.70 | 23.29 | qfq | 1,931,049 | 62,392,835 | 2.00% |
| 2024-05-21 | 32.62 | 33.12 | 31.82 | 32.06 | 22.83 | qfq | 1,511,044 | 48,907,379 | -1.87% |
| 2024-05-20 | 33.30 | 33.84 | 32.42 | 32.67 | 23.26 | qfq | 1,136,725 | 37,225,046 | -2.36% |
| 2024-05-17 | 33.33 | 33.95 | 33.00 | 33.46 | 23.83 | qfq | 1,179,244 | 39,400,669 | -0.06% |
| 2024-05-16 | 34.04 | 34.16 | 32.73 | 33.48 | 23.84 | qfq | 1,400,575 | 46,873,773 | -0.36% |
| 2024-05-15 | 32.34 | 34.09 | 32.20 | 33.60 | 23.93 | qfq | 2,045,600 | 68,170,247 | 3.99% |
| 2024-05-14 | 32.11 | 32.89 | 31.63 | 32.31 | 23.01 | qfq | 1,352,000 | 43,860,181 | 0.69% |
| 2024-05-13 | 32.85 | 32.85 | 31.89 | 32.09 | 22.85 | qfq | 830,200 | 26,664,432 | -2.76% |
| 2024-05-10 | 33.80 | 33.89 | 32.80 | 33.00 | 23.50 | qfq | 1,443,900 | 47,934,045 | -2.65% |
| 2024-05-09 | 34.63 | 35.10 | 33.50 | 33.90 | 24.14 | qfq | 2,118,100 | 72,142,483 | -1.97% |
| 2024-05-08 | 34.53 | 35.15 | 33.85 | 34.58 | 24.62 | qfq | 3,357,755 | 115,688,870 | 0.14% |
| 2024-05-07 | 32.41 | 35.15 | 32.41 | 34.53 | 24.59 | qfq | 3,414,387 | 116,408,495 | 5.99% |
| 2024-05-06 | 32.80 | 32.86 | 32.00 | 32.58 | 23.20 | qfq | 1,695,315 | 54,856,202 | 0.52% |
| 2024-04-30 | 32.37 | 32.89 | 32.20 | 32.41 | 23.08 | qfq | 967,028 | 31,512,346 | 0.37% |
| 2024-04-29 | 31.86 | 33.06 | 31.61 | 32.29 | 22.99 | qfq | 2,088,300 | 67,573,240 | 1.19% |
| 2024-04-26 | 31.30 | 32.16 | 31.02 | 31.91 | 22.72 | qfq | 2,232,500 | 70,134,225 | 1.66% |
| 2024-04-25 | 31.80 | 32.10 | 31.03 | 31.39 | 22.35 | qfq | 1,678,108 | 52,854,596 | -1.91% |
| 2024-04-24 | 30.86 | 32.10 | 30.83 | 32.00 | 22.79 | qfq | 1,490,500 | 46,971,010 | 2.93% |
| 2024-04-23 | 30.30 | 31.38 | 30.10 | 31.09 | 22.14 | qfq | 1,854,492 | 57,361,654 | 1.83% |
| 2024-04-22 | 29.29 | 30.69 | 28.71 | 30.53 | 21.74 | qfq | 1,807,100 | 54,469,255 | 5.42% |
| 2024-04-19 | 28.84 | 29.33 | 28.49 | 28.96 | 20.62 | qfq | 755,300 | 21,785,324 | -0.14% |
| 2024-04-18 | 29.07 | 29.80 | 28.27 | 29.00 | 20.65 | qfq | 1,145,200 | 33,277,381 | -0.34% |
| 2024-04-17 | 28.10 | 29.32 | 28.02 | 29.10 | 20.72 | qfq | 1,494,400 | 43,293,594 | 2.28% |
| 2024-04-16 | 28.90 | 29.42 | 27.61 | 28.45 | 20.26 | qfq | 1,988,100 | 56,018,997 | -2.74% |
| 2024-04-15 | 30.62 | 30.77 | 27.72 | 29.25 | 20.83 | qfq | 2,580,300 | 74,069,036 | -3.02% |
| 2024-04-12 | 29.72 | 31.09 | 29.64 | 30.16 | 21.48 | qfq | 1,678,898 | 50,958,076 | 1.38% |
| 2024-04-11 | 29.66 | 31.47 | 29.60 | 29.75 | 21.18 | qfq | 1,880,644 | 56,873,274 | 0.30% |
| 2024-04-10 | 30.80 | 31.06 | 29.55 | 29.66 | 21.12 | qfq | 1,182,200 | 35,582,900 | -3.70% |
| 2024-04-09 | 31.67 | 31.90 | 30.39 | 30.80 | 21.93 | qfq | 1,857,736 | 57,232,580 | -2.75% |
| 2024-04-08 | 32.10 | 32.26 | 31.47 | 31.67 | 22.55 | qfq | 1,130,228 | 35,952,674 | -1.34% |
| 2024-04-03 | 32.37 | 32.54 | 31.50 | 32.10 | 22.86 | qfq | 1,543,349 | 49,385,385 | -1.35% |
| 2024-04-02 | 32.26 | 33.19 | 32.00 | 32.54 | 23.17 | qfq | 2,400,689 | 78,083,426 | 1.97% |
| 2024-04-01 | 30.89 | 32.33 | 30.89 | 31.91 | 22.72 | qfq | 2,361,285 | 75,036,634 | 3.37% |
| 2024-03-29 | 31.09 | 31.50 | 30.50 | 30.87 | 21.98 | qfq | 1,966,401 | 60,776,799 | 0.13% |
| 2024-03-28 | 28.90 | 31.49 | 28.90 | 30.83 | 21.95 | qfq | 2,775,391 | 84,293,655 | 5.51% |
| 2024-03-27 | 28.99 | 29.43 | 28.21 | 29.22 | 20.81 | qfq | 1,934,500 | 55,820,812 | 0.10% |
| 2024-03-26 | 29.83 | 30.40 | 28.61 | 29.19 | 20.79 | qfq | 2,064,000 | 60,466,084 | -2.18% |
| 2024-03-25 | 31.29 | 31.52 | 29.84 | 29.84 | 21.25 | qfq | 3,262,417 | 99,772,008 | -5.24% |
| 2024-03-22 | 32.28 | 32.28 | 31.12 | 31.49 | 22.42 | qfq | 1,258,908 | 39,823,257 | -2.14% |
| 2024-03-21 | 32.31 | 32.65 | 31.72 | 32.18 | 22.91 | qfq | 1,469,551 | 47,267,083 | -1.20% |
| 2024-03-20 | 32.64 | 33.15 | 32.23 | 32.57 | 23.19 | qfq | 1,759,031 | 57,264,237 | -0.85% |
| 2024-03-19 | 32.10 | 33.24 | 32.10 | 32.85 | 23.39 | qfq | 2,492,220 | 81,938,333 | 1.58% |
| 2024-03-18 | 33.19 | 33.32 | 32.18 | 32.34 | 23.03 | qfq | 3,096,943 | 100,385,035 | -1.88% |
| 2024-03-15 | 33.97 | 33.97 | 32.80 | 32.96 | 23.47 | qfq | 2,378,590 | 78,690,844 | -2.20% |
| 2024-03-14 | 33.80 | 34.34 | 32.78 | 33.70 | 24.00 | qfq | 3,732,654 | 125,702,742 | -0.79% |
| 2024-03-13 | 33.29 | 34.58 | 32.45 | 33.97 | 24.19 | qfq | 4,880,647 | 163,961,475 | 1.25% |
| 2024-03-12 | 31.90 | 33.99 | 31.58 | 33.55 | 23.89 | qfq | 4,451,493 | 145,833,099 | 4.78% |
| 2024-03-11 | 33.39 | 33.39 | 30.75 | 32.02 | 22.80 | qfq | 4,607,767 | 146,376,245 | -4.19% |
| 2024-03-08 | 33.69 | 34.06 | 33.10 | 33.42 | 23.80 | qfq | 2,053,344 | 68,624,188 | -0.89% |
| 2024-03-07 | 34.80 | 35.69 | 33.52 | 33.72 | 24.01 | qfq | 2,524,100 | 87,201,554 | -3.33% |
| 2024-03-06 | 35.40 | 35.60 | 34.49 | 34.88 | 24.84 | qfq | 1,724,048 | 60,128,457 | -3.03% |
| 2024-03-05 | 36.66 | 36.75 | 34.56 | 35.97 | 25.61 | qfq | 3,937,071 | 139,646,081 | -2.18% |
| 2024-03-04 | 37.76 | 38.42 | 36.01 | 36.77 | 26.18 | qfq | 3,079,068 | 113,261,562 | -3.13% |
| 2024-03-01 | 39.14 | 39.15 | 36.89 | 37.96 | 27.03 | qfq | 2,940,644 | 110,802,982 | -0.32% |
| 2024-02-29 | 33.02 | 39.90 | 32.85 | 38.08 | 27.12 | qfq | 5,654,822 | 210,954,745 | 14.53% |
| 2024-02-28 | 35.97 | 36.80 | 33.22 | 33.25 | 23.68 | qfq | 2,138,230 | 74,854,159 | -7.56% |
| 2024-02-27 | 33.70 | 36.00 | 33.40 | 35.97 | 25.61 | qfq | 2,321,978 | 81,567,118 | 5.95% |
| 2024-02-26 | 34.41 | 34.96 | 33.70 | 33.95 | 24.18 | qfq | 1,555,548 | 53,249,993 | -1.34% |
| 2024-02-23 | 33.47 | 35.00 | 33.00 | 34.41 | 24.50 | qfq | 2,536,443 | 86,547,340 | 3.02% |
| 2024-02-22 | 33.50 | 34.30 | 33.14 | 33.40 | 23.78 | qfq | 2,423,563 | 81,589,982 | -2.57% |
| 2024-02-21 | 31.94 | 34.56 | 31.10 | 34.28 | 24.41 | qfq | 2,703,898 | 90,725,024 | 7.12% |
| 2024-02-20 | 31.85 | 32.40 | 31.08 | 32.00 | 22.79 | qfq | 1,236,151 | 39,046,082 | -0.44% |
| 2024-02-19 | 31.80 | 33.49 | 30.53 | 32.14 | 22.89 | qfq | 2,043,744 | 65,186,858 | -0.43% |
| 2024-02-08 | 27.38 | 32.50 | 26.50 | 32.28 | 22.99 | qfq | 3,406,279 | 100,221,812 | 16.66% |
| 2024-02-07 | 27.77 | 28.35 | 25.36 | 27.67 | 19.70 | qfq | 2,795,101 | 75,472,855 | -1.88% |
| 2024-02-06 | 26.90 | 29.50 | 25.39 | 28.20 | 20.08 | qfq | 2,536,985 | 69,083,663 | 5.03% |
| 2024-02-05 | 27.94 | 28.00 | 24.71 | 26.85 | 19.12 | qfq | 3,210,530 | 83,993,502 | -4.11% |
| 2024-02-02 | 30.70 | 31.96 | 27.00 | 28.00 | 19.94 | qfq | 3,794,391 | 108,557,239 | -9.15% |
| 2024-02-01 | 31.64 | 32.07 | 30.20 | 30.82 | 21.95 | qfq | 1,036,462 | 32,065,970 | -2.03% |
| 2024-01-31 | 32.63 | 33.00 | 30.50 | 31.46 | 22.40 | qfq | 2,305,535 | 72,760,435 | -4.49% |
| 2024-01-30 | 33.87 | 34.30 | 32.66 | 32.94 | 23.46 | qfq | 1,396,105 | 46,631,100 | -2.83% |
| 2024-01-29 | 33.74 | 34.58 | 32.23 | 33.90 | 24.14 | qfq | 2,675,226 | 89,405,108 | 1.19% |
| 2024-01-26 | 34.69 | 35.23 | 33.33 | 33.50 | 23.85 | qfq | 3,263,932 | 111,948,026 | -5.37% |
| 2024-01-25 | 36.10 | 36.27 | 32.51 | 35.40 | 25.21 | qfq | 6,621,801 | 226,113,764 | -3.12% |
| 2024-01-24 | 36.51 | 37.26 | 35.33 | 36.54 | 26.02 | qfq | 1,004,100 | 36,548,978 | -1.24% |
| 2024-01-23 | 37.00 | 37.32 | 35.28 | 37.00 | 26.35 | qfq | 1,802,115 | 65,037,202 | 0.00% |
| 2024-01-22 | 39.32 | 39.59 | 35.19 | 37.00 | 26.35 | qfq | 3,284,605 | 120,980,672 | -5.92% |
| 2024-01-19 | 40.00 | 40.10 | 39.04 | 39.33 | 28.01 | qfq | 791,900 | 31,256,157 | -1.43% |
| 2024-01-18 | 39.41 | 40.08 | 37.21 | 39.90 | 28.41 | qfq | 1,964,869 | 76,303,813 | -0.25% |
| 2024-01-17 | 40.80 | 41.80 | 39.77 | 40.00 | 28.48 | qfq | 1,259,676 | 51,151,942 | -2.46% |
| 2024-01-16 | 41.25 | 41.46 | 39.77 | 41.01 | 29.20 | qfq | 1,583,832 | 64,085,725 | -0.58% |
| 2024-01-15 | 41.26 | 41.59 | 40.49 | 41.25 | 29.37 | qfq | 1,598,403 | 65,626,021 | -0.94% |
| 2024-01-12 | 42.24 | 42.66 | 41.31 | 41.64 | 29.65 | qfq | 2,618,803 | 110,121,184 | -1.40% |
| 2024-01-11 | 40.09 | 43.00 | 39.34 | 42.23 | 30.07 | qfq | 3,901,364 | 162,082,834 | 6.11% |
| 2024-01-10 | 40.10 | 40.27 | 39.18 | 39.80 | 28.34 | qfq | 1,674,400 | 66,453,430 | -0.52% |
| 2024-01-09 | 39.20 | 40.20 | 37.34 | 40.01 | 28.49 | qfq | 3,550,028 | 138,629,055 | -0.05% |
| 2024-01-08 | 39.20 | 40.48 | 38.48 | 40.03 | 28.50 | qfq | 2,929,878 | 116,191,116 | 1.60% |
| 2024-01-05 | 39.60 | 40.09 | 38.88 | 39.40 | 28.06 | qfq | 2,916,144 | 114,790,023 | -0.51% |
| 2024-01-04 | 39.40 | 40.76 | 38.17 | 39.60 | 28.20 | qfq | 3,953,651 | 157,194,997 | 1.54% |
| 2024-01-03 | 40.79 | 41.59 | 37.22 | 39.00 | 27.77 | qfq | 9,374,752 | 366,965,397 | -7.54% |
| 2024-01-02 | 43.65 | 45.03 | 41.65 | 42.18 | 30.04 | qfq | 7,883,642 | 341,288,913 | -0.14% |
| 2023-12-29 | 41.97 | 42.99 | 41.28 | 42.24 | 30.08 | qfq | 3,785,380 | 159,301,125 | 0.14% |
| 2023-12-28 | 42.00 | 42.60 | 41.00 | 42.18 | 30.04 | qfq | 4,536,561 | 190,134,804 | 0.93% |
| 2023-12-27 | 37.80 | 42.80 | 37.59 | 41.79 | 29.76 | qfq | 7,046,396 | 284,833,992 | 11.59% |
| 2023-12-26 | 38.58 | 38.66 | 36.70 | 37.45 | 26.67 | qfq | 2,625,786 | 98,617,551 | -2.45% |
| 2023-12-25 | 38.49 | 39.17 | 37.50 | 38.39 | 27.34 | qfq | 4,629,129 | 178,058,789 | 1.29% |
| 2023-12-22 | 36.67 | 38.80 | 36.50 | 37.90 | 26.99 | qfq | 4,321,224 | 163,181,853 | 3.38% |
| 2023-12-21 | 35.84 | 37.50 | 35.84 | 36.66 | 26.11 | qfq | 2,682,594 | 98,464,732 | 2.26% |
| 2023-12-20 | 35.79 | 36.83 | 35.79 | 35.85 | 25.53 | qfq | 1,524,548 | 55,266,561 | 0.20% |
| 2023-12-19 | 35.26 | 35.88 | 35.16 | 35.78 | 25.48 | qfq | 1,537,921 | 54,620,431 | 0.25% |
| 2023-12-18 | 36.13 | 36.48 | 35.60 | 35.69 | 25.41 | qfq | 2,500,038 | 90,009,784 | -1.68% |
| 2023-12-15 | 37.44 | 37.95 | 35.70 | 36.30 | 25.85 | qfq | 4,057,440 | 149,849,686 | -2.71% |
| 2023-12-14 | 36.70 | 37.31 | 36.20 | 37.31 | 26.57 | qfq | 2,578,939 | 94,975,767 | 1.03% |
| 2023-12-13 | 36.56 | 37.89 | 36.30 | 36.93 | 26.30 | qfq | 2,416,386 | 89,403,918 | 1.01% |
| 2023-12-12 | 36.78 | 37.14 | 35.50 | 36.56 | 26.03 | qfq | 2,658,845 | 96,464,234 | -0.71% |
| 2023-12-11 | 35.09 | 37.33 | 34.91 | 36.82 | 26.22 | qfq | 4,711,811 | 170,856,996 | 3.75% |
| 2023-12-08 | 35.79 | 36.38 | 35.36 | 35.49 | 25.27 | qfq | 3,719,502 | 133,092,231 | -1.39% |
| 2023-12-07 | 36.06 | 36.85 | 34.33 | 35.99 | 25.63 | qfq | 5,097,864 | 182,545,098 | -0.17% |
| 2023-12-06 | 35.49 | 36.73 | 35.00 | 36.05 | 25.67 | qfq | 3,656,454 | 131,071,202 | 0.45% |
| 2023-12-05 | 35.11 | 36.70 | 35.11 | 35.89 | 25.56 | qfq | 5,794,157 | 206,912,529 | -2.68% |
| 2023-12-04 | 32.53 | 37.28 | 32.42 | 36.88 | 26.26 | qfq | 10,934,413 | 390,655,537 | 14.71% |
| 2023-12-01 | 31.31 | 32.31 | 30.90 | 32.15 | 22.89 | qfq | 3,885,960 | 123,650,379 | 2.26% |
| 2023-11-30 | 31.27 | 31.96 | 29.63 | 31.44 | 22.39 | qfq | 6,160,334 | 188,324,564 | -0.16% |
| 2023-11-29 | 31.30 | 32.18 | 31.14 | 31.49 | 22.42 | qfq | 3,439,278 | 108,729,334 | -0.66% |
| 2023-11-28 | 32.50 | 33.38 | 31.55 | 31.70 | 22.57 | qfq | 5,805,326 | 186,662,824 | 0.86% |
| 2023-11-27 | 29.80 | 31.43 | 29.52 | 31.43 | 22.38 | qfq | 4,675,932 | 142,911,804 | 5.01% |
| 2023-11-24 | 29.99 | 29.99 | 29.32 | 29.93 | 21.31 | qfq | 2,898,300 | 85,972,927 | 0.10% |
| 2023-11-23 | 29.80 | 30.49 | 29.01 | 29.90 | 21.29 | qfq | 4,015,883 | 119,701,361 | 0.34% |
| 2023-11-22 | 28.86 | 30.66 | 28.41 | 29.80 | 21.22 | qfq | 5,935,594 | 177,392,082 | 1.67% |
| 2023-11-21 | 27.79 | 31.00 | 27.54 | 29.31 | 20.87 | qfq | 7,573,918 | 222,662,568 | 6.50% |
| 2023-11-20 | 26.95 | 27.55 | 26.83 | 27.52 | 19.60 | qfq | 1,756,194 | 47,719,951 | 2.19% |
| 2023-11-17 | 26.91 | 27.07 | 26.82 | 26.93 | 19.18 | qfq | 923,800 | 24,876,544 | 0.00% |
| 2023-11-16 | 27.30 | 27.36 | 26.92 | 26.93 | 19.18 | qfq | 762,922 | 20,711,960 | -1.07% |
| 2023-11-15 | 27.36 | 27.50 | 27.08 | 27.22 | 19.38 | qfq | 957,100 | 26,079,889 | -0.48% |
| 2023-11-14 | 27.36 | 27.50 | 26.97 | 27.35 | 19.48 | qfq | 1,011,500 | 27,459,180 | -0.04% |
| 2023-11-13 | 27.00 | 27.36 | 26.91 | 27.36 | 19.48 | qfq | 1,040,400 | 28,230,887 | 1.30% |
| 2023-11-10 | 27.04 | 27.29 | 26.72 | 27.01 | 19.23 | qfq | 835,000 | 22,496,682 | 0.04% |
| 2023-11-09 | 27.25 | 27.35 | 26.83 | 27.00 | 19.23 | qfq | 710,400 | 19,197,363 | -0.92% |
| 2023-11-08 | 27.37 | 27.47 | 27.00 | 27.25 | 19.40 | qfq | 745,100 | 20,225,260 | -0.40% |
| 2023-11-07 | 27.21 | 27.40 | 26.83 | 27.36 | 19.48 | qfq | 1,055,471 | 28,590,297 | 0.51% |
| 2023-11-06 | 27.49 | 27.80 | 26.81 | 27.22 | 19.38 | qfq | 1,058,900 | 28,684,356 | -0.11% |
| 2023-11-03 | 26.90 | 27.60 | 26.90 | 27.25 | 19.40 | qfq | 999,700 | 27,280,139 | 1.30% |
| 2023-11-02 | 27.12 | 27.34 | 26.66 | 26.90 | 19.16 | qfq | 462,300 | 12,481,671 | -0.74% |
| 2023-11-01 | 27.21 | 27.45 | 26.94 | 27.10 | 19.30 | qfq | 694,900 | 18,866,237 | -0.11% |
| 2023-10-31 | 27.66 | 27.69 | 27.11 | 27.13 | 19.32 | qfq | 576,539 | 15,735,046 | -1.06% |
| 2023-10-30 | 27.30 | 27.69 | 27.20 | 27.42 | 19.53 | qfq | 949,100 | 26,075,207 | 0.66% |
| 2023-10-27 | 26.90 | 27.50 | 26.53 | 27.24 | 19.40 | qfq | 1,851,140 | 50,147,999 | 3.22% |
| 2023-10-26 | 26.01 | 26.45 | 25.61 | 26.39 | 18.79 | qfq | 764,500 | 20,000,590 | 1.42% |
| 2023-10-25 | 25.47 | 26.28 | 25.47 | 26.02 | 18.53 | qfq | 841,501 | 21,837,569 | 2.36% |
| 2023-10-24 | 24.67 | 25.55 | 24.38 | 25.42 | 18.10 | qfq | 975,500 | 24,503,551 | 2.54% |
| 2023-10-23 | 24.93 | 25.21 | 24.41 | 24.79 | 17.65 | qfq | 1,457,101 | 36,127,681 | -0.52% |
| 2023-10-20 | 25.51 | 25.68 | 24.80 | 24.92 | 17.75 | qfq | 696,618 | 17,550,530 | -2.27% |
| 2023-10-19 | 25.62 | 26.10 | 25.33 | 25.50 | 18.16 | qfq | 659,200 | 16,919,647 | -0.51% |
| 2023-10-18 | 26.36 | 26.36 | 25.51 | 25.63 | 18.25 | qfq | 466,500 | 11,989,457 | -2.06% |
| 2023-10-17 | 26.30 | 26.55 | 25.87 | 26.17 | 18.64 | qfq | 530,300 | 13,836,376 | -0.57% |
| 2023-10-16 | 26.90 | 27.08 | 26.16 | 26.32 | 18.74 | qfq | 692,500 | 18,319,732 | -2.81% |
| 2023-10-13 | 26.72 | 27.43 | 26.46 | 27.08 | 19.28 | qfq | 1,059,400 | 28,589,233 | 1.54% |
| 2023-10-12 | 26.60 | 26.82 | 26.37 | 26.67 | 18.99 | qfq | 765,354 | 20,395,784 | 1.02% |
| 2023-10-11 | 26.03 | 26.71 | 25.82 | 26.40 | 18.80 | qfq | 1,092,560 | 28,903,148 | 1.46% |
| 2023-10-10 | 26.05 | 26.28 | 25.85 | 26.02 | 18.53 | qfq | 843,600 | 21,958,456 | -0.15% |
| 2023-10-09 | 26.12 | 26.60 | 25.73 | 26.06 | 18.56 | qfq | 920,000 | 23,914,636 | -0.38% |
| 2023-09-28 | 25.65 | 26.29 | 25.48 | 26.16 | 18.63 | qfq | 982,984 | 25,504,863 | 2.99% |
| 2023-09-27 | 25.30 | 25.88 | 24.86 | 25.40 | 18.09 | qfq | 1,123,484 | 28,662,886 | -0.47% |
| 2023-09-26 | 25.30 | 25.82 | 24.83 | 25.52 | 18.17 | qfq | 2,408,101 | 61,106,392 | 0.87% |
| 2023-09-25 | 25.36 | 25.42 | 24.72 | 25.30 | 18.02 | qfq | 1,418,600 | 35,598,273 | 0.28% |
| 2023-09-22 | 24.51 | 25.28 | 24.25 | 25.23 | 17.97 | qfq | 795,500 | 19,779,185 | 2.81% |
| 2023-09-21 | 24.60 | 25.01 | 24.37 | 24.54 | 17.47 | qfq | 899,000 | 22,109,305 | -0.37% |
| 2023-09-20 | 24.76 | 25.01 | 24.56 | 24.63 | 17.54 | qfq | 630,200 | 15,608,958 | -0.48% |
| 2023-09-19 | 25.20 | 25.23 | 24.63 | 24.75 | 17.62 | qfq | 460,000 | 11,399,489 | -1.79% |
| 2023-09-18 | 25.06 | 25.47 | 24.68 | 25.20 | 17.94 | qfq | 552,500 | 13,915,936 | 1.16% |
| 2023-09-15 | 25.30 | 25.48 | 24.84 | 24.91 | 17.74 | qfq | 621,100 | 15,561,160 | -0.76% |
| 2023-09-14 | 25.49 | 25.53 | 24.98 | 25.10 | 17.87 | qfq | 506,400 | 12,762,263 | -1.26% |
| 2023-09-13 | 25.95 | 26.08 | 25.22 | 25.42 | 18.10 | qfq | 666,500 | 17,038,296 | -2.16% |
| 2023-09-12 | 26.54 | 26.62 | 25.88 | 25.98 | 18.50 | qfq | 574,800 | 14,980,144 | -1.40% |
| 2023-09-11 | 26.05 | 26.45 | 25.74 | 26.35 | 18.76 | qfq | 1,247,218 | 32,748,731 | 1.58% |
| 2023-09-08 | 25.71 | 26.04 | 25.63 | 25.94 | 18.47 | qfq | 603,100 | 15,579,959 | 0.93% |
| 2023-09-07 | 26.04 | 26.23 | 25.63 | 25.70 | 18.30 | qfq | 651,200 | 16,860,753 | -1.34% |
| 2023-09-06 | 25.36 | 26.08 | 25.28 | 26.05 | 18.55 | qfq | 868,700 | 22,387,286 | 2.20% |
| 2023-09-05 | 25.37 | 25.59 | 25.22 | 25.49 | 18.15 | qfq | 697,700 | 17,753,807 | 0.67% |
| 2023-09-04 | 25.00 | 25.39 | 24.88 | 25.32 | 18.03 | qfq | 707,634 | 17,773,132 | 1.16% |
| 2023-09-01 | 25.52 | 25.52 | 24.78 | 25.03 | 17.82 | qfq | 860,600 | 21,507,339 | 0.28% |
| 2023-08-31 | 25.44 | 25.44 | 24.86 | 24.96 | 17.77 | qfq | 779,800 | 19,562,256 | -1.11% |
| 2023-08-30 | 25.00 | 25.60 | 24.99 | 25.24 | 17.97 | qfq | 1,350,043 | 34,192,711 | 1.00% |
| 2023-08-29 | 23.83 | 25.49 | 23.57 | 24.99 | 17.80 | qfq | 1,936,000 | 47,975,060 | 4.78% |
| 2023-08-28 | 24.75 | 25.98 | 23.75 | 23.85 | 16.98 | qfq | 2,307,467 | 56,443,554 | 1.10% |
| 2023-08-25 | 23.49 | 24.03 | 23.35 | 23.59 | 16.80 | qfq | 2,344,983 | 55,438,129 | -4.14% |
| 2023-08-24 | 25.93 | 25.93 | 23.00 | 24.61 | 17.52 | qfq | 5,581,353 | 133,798,966 | -4.58% |
| 2023-08-23 | 26.97 | 27.11 | 25.73 | 25.79 | 18.36 | qfq | 1,308,521 | 34,248,599 | -4.48% |
| 2023-08-22 | 27.45 | 27.99 | 26.52 | 27.00 | 19.23 | qfq | 546,900 | 14,716,447 | -1.60% |
| 2023-08-21 | 27.79 | 28.21 | 27.33 | 27.44 | 19.54 | qfq | 468,200 | 12,987,446 | -2.00% |
| 2023-08-18 | 27.97 | 28.49 | 27.93 | 28.00 | 19.94 | qfq | 581,300 | 16,411,595 | 0.00% |
| 2023-08-17 | 27.26 | 28.10 | 26.52 | 28.00 | 19.94 | qfq | 580,770 | 16,051,517 | 4.05% |
| 2023-08-16 | 27.33 | 27.39 | 26.81 | 26.91 | 19.16 | qfq | 338,600 | 9,170,726 | -1.18% |
| 2023-08-15 | 27.75 | 28.02 | 27.10 | 27.23 | 19.39 | qfq | 349,900 | 9,637,001 | -1.98% |
| 2023-08-14 | 28.35 | 28.35 | 27.10 | 27.78 | 19.78 | qfq | 675,600 | 18,590,444 | -0.61% |
| 2023-08-11 | 27.98 | 28.45 | 27.90 | 27.95 | 19.90 | qfq | 348,600 | 9,802,030 | -0.43% |
| 2023-08-10 | 27.95 | 28.30 | 27.79 | 28.07 | 19.99 | qfq | 431,400 | 12,076,240 | 0.43% |
| 2023-08-09 | 28.49 | 28.49 | 27.88 | 27.95 | 19.90 | qfq | 375,158 | 10,515,746 | -1.52% |
| 2023-08-08 | 28.30 | 28.47 | 28.16 | 28.38 | 20.21 | qfq | 213,100 | 6,043,085 | 0.25% |
| 2023-08-07 | 28.42 | 28.51 | 28.12 | 28.31 | 20.16 | qfq | 378,300 | 10,695,212 | -0.32% |
| 2023-08-04 | 28.69 | 28.95 | 28.40 | 28.40 | 20.22 | qfq | 341,800 | 9,786,104 | -0.98% |
| 2023-08-03 | 29.15 | 29.15 | 28.57 | 28.68 | 20.42 | qfq | 487,800 | 14,015,713 | -1.58% |
| 2023-08-02 | 29.00 | 29.16 | 28.50 | 29.14 | 20.75 | qfq | 243,978 | 7,058,782 | 0.83% |
| 2023-08-01 | 29.13 | 29.13 | 28.45 | 28.90 | 20.58 | qfq | 482,054 | 13,858,110 | -0.89% |
| 2023-07-31 | 28.45 | 29.26 | 28.23 | 29.16 | 20.76 | qfq | 562,224 | 16,246,896 | 2.32% |
| 2023-07-28 | 28.50 | 28.74 | 28.25 | 28.50 | 20.29 | qfq | 544,308 | 15,480,995 | 0.00% |
| 2023-07-27 | 28.98 | 29.22 | 28.50 | 28.50 | 20.29 | qfq | 669,700 | 19,252,639 | -1.62% |
| 2023-07-26 | 30.02 | 30.26 | 28.86 | 28.97 | 20.63 | qfq | 986,400 | 28,969,354 | -3.75% |
| 2023-07-25 | 30.09 | 30.54 | 29.75 | 30.10 | 21.43 | qfq | 1,145,600 | 34,408,826 | 0.40% |
| 2023-07-24 | 29.77 | 30.43 | 29.68 | 29.98 | 21.35 | qfq | 576,500 | 17,346,816 | 0.33% |
| 2023-07-21 | 29.78 | 30.62 | 29.60 | 29.88 | 21.28 | qfq | 903,500 | 27,188,757 | 0.10% |
| 2023-07-20 | 30.75 | 30.75 | 29.71 | 29.85 | 21.26 | qfq | 821,684 | 24,614,230 | -2.00% |
| 2023-07-19 | 29.63 | 30.75 | 29.60 | 30.46 | 21.69 | qfq | 952,778 | 28,908,756 | 1.33% |
| 2023-07-18 | 29.90 | 30.17 | 29.73 | 30.06 | 21.41 | qfq | 596,934 | 17,873,977 | 1.04% |