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
维康药业300878.SZ
最近收盘价30.192026-07-17
最近交易日2026-07-17
成交量（股）8,625,668
成交额（元）275,826,986
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.25 | — | — | — | 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 | 34.80 | 35.34 | 29.80 | 30.19 | 30.19 | qfq | 8,625,668 | 275,826,986 | -16.09% |
| 2026-07-16 | 33.49 | 36.16 | 33.11 | 35.98 | 35.98 | qfq | 7,098,818 | 249,531,292 | 4.44% |
| 2026-07-15 | 33.19 | 36.13 | 32.82 | 34.45 | 34.45 | qfq | 6,927,185 | 241,465,463 | 1.95% |
| 2026-07-14 | 34.68 | 34.83 | 32.74 | 33.79 | 33.79 | qfq | 6,154,433 | 207,779,248 | -2.62% |
| 2026-07-13 | 32.75 | 37.08 | 32.50 | 34.70 | 34.70 | qfq | 8,185,146 | 286,162,521 | 5.12% |
| 2026-07-10 | 32.69 | 33.97 | 32.11 | 33.01 | 33.01 | qfq | 3,540,441 | 117,810,465 | -0.12% |
| 2026-07-09 | 31.52 | 33.17 | 30.10 | 33.05 | 33.05 | qfq | 3,774,500 | 120,073,473 | 4.39% |
| 2026-07-08 | 33.00 | 34.22 | 31.60 | 31.66 | 31.66 | qfq | 3,784,005 | 122,566,652 | -3.94% |
| 2026-07-07 | 33.10 | 34.39 | 31.78 | 32.96 | 32.96 | qfq | 6,543,298 | 214,961,717 | -4.41% |
| 2026-07-06 | 39.96 | 39.96 | 33.85 | 34.48 | 34.48 | qfq | 10,392,870 | 384,395,219 | -12.60% |
| 2026-07-03 | 35.58 | 40.22 | 35.15 | 39.45 | 39.45 | qfq | 10,294,258 | 390,857,825 | 10.66% |
| 2026-07-02 | 34.93 | 36.27 | 34.07 | 35.65 | 35.65 | qfq | 7,058,010 | 250,071,948 | 2.00% |
| 2026-07-01 | 32.50 | 35.45 | 31.66 | 34.95 | 34.95 | qfq | 7,758,256 | 263,309,422 | 8.10% |
| 2026-06-30 | 33.80 | 34.00 | 32.02 | 32.33 | 32.33 | qfq | 4,257,300 | 138,852,192 | -5.16% |
| 2026-06-29 | 32.96 | 34.50 | 32.05 | 34.09 | 34.09 | qfq | 4,839,800 | 161,685,569 | 2.34% |
| 2026-06-26 | 33.78 | 35.88 | 33.10 | 33.31 | 33.31 | qfq | 5,946,180 | 203,861,924 | -3.17% |
| 2026-06-25 | 33.89 | 34.71 | 32.00 | 34.40 | 34.40 | qfq | 5,169,284 | 173,430,390 | 1.18% |
| 2026-06-24 | 35.36 | 35.90 | 32.60 | 34.00 | 34.00 | qfq | 6,192,567 | 211,931,916 | -4.49% |
| 2026-06-23 | 34.18 | 36.36 | 33.30 | 35.60 | 35.60 | qfq | 6,440,080 | 226,350,958 | 5.54% |
| 2026-06-22 | 30.42 | 33.79 | 29.88 | 33.73 | 33.73 | qfq | 6,584,934 | 214,026,133 | 10.59% |
| 2026-06-18 | 30.95 | 31.57 | 30.30 | 30.50 | 30.50 | qfq | 1,976,460 | 60,689,751 | -2.27% |
| 2026-06-17 | 30.27 | 31.34 | 30.27 | 31.21 | 31.21 | qfq | 2,355,500 | 72,554,411 | 1.13% |
| 2026-06-16 | 31.32 | 31.82 | 29.80 | 30.86 | 30.86 | qfq | 3,479,400 | 106,811,616 | -1.94% |
| 2026-06-15 | 30.02 | 34.49 | 30.02 | 31.47 | 31.47 | qfq | 6,397,380 | 208,711,070 | 4.62% |
| 2026-06-12 | 30.37 | 31.50 | 29.71 | 30.08 | 30.08 | qfq | 2,306,820 | 69,896,522 | -0.07% |
| 2026-06-11 | 30.34 | 30.84 | 29.15 | 30.10 | 30.10 | qfq | 2,804,487 | 83,520,885 | -0.79% |
| 2026-06-10 | 30.83 | 31.89 | 29.98 | 30.34 | 30.34 | qfq | 3,769,080 | 115,759,510 | -3.90% |
| 2026-06-09 | 27.50 | 31.58 | 27.19 | 31.57 | 31.57 | qfq | 6,061,869 | 184,096,646 | 15.81% |
| 2026-06-08 | 28.00 | 29.10 | 26.99 | 27.26 | 27.26 | qfq | 3,047,772 | 84,849,159 | -5.31% |
| 2026-06-05 | 28.92 | 29.70 | 28.44 | 28.79 | 28.79 | qfq | 2,140,800 | 62,092,243 | -0.24% |
| 2026-06-04 | 29.08 | 29.52 | 28.65 | 28.86 | 28.86 | qfq | 2,264,380 | 65,769,838 | -1.74% |
| 2026-06-03 | 29.90 | 30.30 | 28.88 | 29.37 | 29.37 | qfq | 3,114,560 | 91,761,312 | -1.81% |
| 2026-06-02 | 30.10 | 30.22 | 28.93 | 29.91 | 29.91 | qfq | 3,147,516 | 93,251,218 | -2.89% |
| 2026-06-01 | 31.98 | 32.59 | 29.89 | 30.80 | 30.80 | qfq | 4,459,048 | 136,837,472 | -3.51% |
| 2026-05-29 | 32.67 | 32.89 | 31.37 | 31.92 | 31.92 | qfq | 2,803,708 | 89,624,911 | -3.04% |
| 2026-05-28 | 32.07 | 33.27 | 30.84 | 32.92 | 32.92 | qfq | 3,606,400 | 115,846,791 | 2.40% |
| 2026-05-27 | 32.61 | 32.70 | 31.38 | 32.15 | 32.15 | qfq | 2,781,320 | 88,781,928 | -1.11% |
| 2026-05-26 | 33.50 | 34.12 | 31.21 | 32.51 | 32.51 | qfq | 3,907,720 | 127,812,418 | -3.30% |
| 2026-05-25 | 33.56 | 34.37 | 32.94 | 33.62 | 33.62 | qfq | 4,477,272 | 150,230,437 | -0.50% |
| 2026-05-22 | 33.50 | 33.83 | 32.94 | 33.79 | 33.79 | qfq | 4,167,188 | 138,947,738 | 0.87% |
| 2026-05-21 | 34.50 | 35.99 | 33.12 | 33.50 | 33.50 | qfq | 5,843,860 | 201,429,022 | -3.18% |
| 2026-05-20 | 33.97 | 35.21 | 33.52 | 34.60 | 34.60 | qfq | 6,301,540 | 217,008,443 | 2.22% |
| 2026-05-19 | 34.00 | 34.62 | 33.49 | 33.85 | 33.85 | qfq | 5,777,190 | 195,991,623 | -1.60% |
| 2026-05-18 | 35.02 | 36.38 | 34.26 | 34.40 | 34.40 | qfq | 11,043,795 | 386,463,170 | -4.97% |
| 2026-05-15 | 29.54 | 36.20 | 29.54 | 36.20 | 36.20 | qfq | 12,336,876 | 421,557,834 | 19.99% |
| 2026-05-14 | 30.99 | 31.18 | 29.82 | 30.17 | 30.17 | qfq | 3,118,800 | 94,567,687 | 0.50% |
| 2026-05-13 | 30.54 | 30.64 | 29.35 | 30.02 | 30.02 | qfq | 3,579,277 | 106,908,661 | -0.86% |
| 2026-05-12 | 31.92 | 32.01 | 29.88 | 30.28 | 30.28 | qfq | 3,726,340 | 114,218,731 | -5.14% |
| 2026-05-11 | 31.73 | 32.30 | 30.60 | 31.92 | 31.92 | qfq | 4,075,151 | 128,878,515 | 0.69% |
| 2026-05-08 | 30.52 | 32.55 | 30.50 | 31.70 | 31.70 | qfq | 4,122,500 | 130,762,017 | 2.76% |
| 2026-05-07 | 30.20 | 31.69 | 29.70 | 30.85 | 30.85 | qfq | 3,266,640 | 100,440,096 | 5.29% |
| 2026-05-06 | 29.15 | 30.00 | 28.66 | 29.30 | 29.30 | qfq | 3,121,100 | 91,726,611 | 2.52% |
| 2026-04-30 | 27.47 | 29.17 | 27.21 | 28.58 | 28.58 | qfq | 2,549,860 | 72,258,665 | 3.93% |
| 2026-04-29 | 26.52 | 28.29 | 26.50 | 27.50 | 27.50 | qfq | 2,361,500 | 64,928,470 | 3.97% |
| 2026-04-28 | 26.00 | 26.82 | 26.00 | 26.45 | 26.45 | qfq | 1,237,000 | 32,733,404 | 0.57% |
| 2026-04-27 | 25.61 | 26.39 | 25.28 | 26.30 | 26.30 | qfq | 1,703,880 | 44,305,127 | 1.74% |
| 2026-04-24 | 25.28 | 26.18 | 25.28 | 25.85 | 25.85 | qfq | 1,275,460 | 32,907,127 | 0.98% |
| 2026-04-23 | 26.44 | 26.46 | 25.38 | 25.60 | 25.60 | qfq | 1,852,680 | 47,589,650 | -2.51% |
| 2026-04-22 | 26.70 | 26.70 | 26.12 | 26.26 | 26.26 | qfq | 1,262,880 | 33,234,393 | -1.91% |
| 2026-04-21 | 27.13 | 27.80 | 26.45 | 26.77 | 26.77 | qfq | 1,497,300 | 40,006,997 | -1.87% |
| 2026-04-20 | 27.00 | 27.57 | 26.38 | 27.28 | 27.28 | qfq | 2,424,080 | 65,470,322 | 2.13% |
| 2026-04-17 | 26.83 | 27.10 | 26.20 | 26.71 | 26.71 | qfq | 1,720,580 | 45,574,835 | -1.44% |
| 2026-04-16 | 27.42 | 27.42 | 26.56 | 27.10 | 27.10 | qfq | 1,846,780 | 49,718,434 | -1.28% |
| 2026-04-15 | 26.89 | 27.45 | 25.62 | 27.45 | 27.45 | qfq | 2,754,840 | 73,587,508 | 3.47% |
| 2026-04-14 | 27.20 | 27.20 | 26.06 | 26.53 | 26.53 | qfq | 1,505,620 | 39,717,151 | -0.34% |
| 2026-04-13 | 27.44 | 27.50 | 26.50 | 26.62 | 26.62 | qfq | 1,571,300 | 42,125,064 | -2.92% |
| 2026-04-10 | 27.61 | 27.96 | 27.30 | 27.42 | 27.42 | qfq | 1,156,820 | 31,924,794 | -0.62% |
| 2026-04-09 | 28.29 | 28.29 | 27.35 | 27.59 | 27.59 | qfq | 1,089,680 | 30,224,617 | -2.47% |
| 2026-04-08 | 27.99 | 28.35 | 27.60 | 28.29 | 28.29 | qfq | 1,559,600 | 43,760,533 | 1.91% |
| 2026-04-07 | 27.02 | 27.89 | 26.97 | 27.76 | 27.76 | qfq | 1,386,870 | 38,263,978 | 2.78% |
| 2026-04-03 | 27.73 | 27.77 | 26.93 | 27.01 | 27.01 | qfq | 1,294,450 | 35,199,446 | -3.22% |
| 2026-04-02 | 28.25 | 28.49 | 27.57 | 27.91 | 27.91 | qfq | 1,512,200 | 42,155,449 | -0.78% |
| 2026-04-01 | 28.13 | 28.17 | 27.43 | 28.13 | 28.13 | qfq | 1,832,282 | 51,212,549 | 2.29% |
| 2026-03-31 | 28.12 | 28.78 | 27.40 | 27.50 | 27.50 | qfq | 2,176,020 | 60,949,598 | -1.93% |
| 2026-03-30 | 27.70 | 28.88 | 27.54 | 28.04 | 28.04 | qfq | 1,831,525 | 51,522,118 | 1.08% |
| 2026-03-27 | 27.01 | 28.17 | 26.80 | 27.74 | 27.74 | qfq | 1,365,480 | 37,832,301 | 1.20% |
| 2026-03-26 | 27.48 | 28.29 | 27.22 | 27.41 | 27.41 | qfq | 1,151,360 | 31,827,189 | -0.83% |
| 2026-03-25 | 27.05 | 28.40 | 26.61 | 27.64 | 27.64 | qfq | 1,934,600 | 53,609,137 | 3.79% |
| 2026-03-24 | 26.15 | 26.84 | 25.63 | 26.63 | 26.63 | qfq | 2,123,600 | 55,694,574 | 5.51% |
| 2026-03-23 | 27.21 | 27.21 | 21.61 | 25.24 | 25.24 | qfq | 1,717,400 | 44,334,589 | -6.31% |
| 2026-03-20 | 27.76 | 28.28 | 26.88 | 26.94 | 26.94 | qfq | 1,304,180 | 35,609,858 | -3.37% |
| 2026-03-19 | 28.65 | 28.78 | 27.74 | 27.88 | 27.88 | qfq | 1,389,800 | 38,963,756 | -3.56% |
| 2026-03-18 | 28.54 | 28.92 | 28.10 | 28.91 | 28.91 | qfq | 931,040 | 26,604,115 | 1.33% |
| 2026-03-17 | 29.40 | 29.47 | 28.38 | 28.53 | 28.53 | qfq | 1,652,660 | 47,721,154 | -2.93% |
| 2026-03-16 | 29.37 | 29.50 | 28.90 | 29.39 | 29.39 | qfq | 1,673,900 | 48,892,751 | -0.34% |
| 2026-03-13 | 30.90 | 31.50 | 29.34 | 29.49 | 29.49 | qfq | 3,576,693 | 107,483,236 | -6.02% |
| 2026-03-12 | 31.20 | 31.49 | 30.35 | 31.38 | 31.38 | qfq | 4,313,867 | 133,795,064 | 2.18% |
| 2026-03-11 | 30.73 | 31.49 | 30.50 | 30.71 | 30.71 | qfq | 4,158,013 | 128,483,166 | -0.61% |
| 2026-03-10 | 28.61 | 31.70 | 28.30 | 30.90 | 30.90 | qfq | 6,234,382 | 190,110,312 | 9.89% |
| 2026-03-09 | 28.59 | 28.95 | 27.61 | 28.12 | 28.12 | qfq | 2,058,389 | 57,752,419 | -0.74% |
| 2026-03-06 | 27.57 | 28.44 | 27.57 | 28.33 | 28.33 | qfq | 1,219,500 | 34,425,203 | 1.87% |
| 2026-03-05 | 28.44 | 28.50 | 27.62 | 27.81 | 27.81 | qfq | 1,123,100 | 31,407,068 | -0.04% |
| 2026-03-04 | 27.93 | 28.44 | 27.50 | 27.82 | 27.82 | qfq | 1,978,765 | 55,165,101 | -0.64% |
| 2026-03-03 | 29.84 | 30.05 | 27.88 | 28.00 | 28.00 | qfq | 2,462,377 | 71,019,722 | -5.85% |
| 2026-03-02 | 30.51 | 30.51 | 29.60 | 29.74 | 29.74 | qfq | 2,794,440 | 83,503,420 | -3.82% |
| 2026-02-27 | 29.18 | 31.18 | 29.12 | 30.92 | 30.92 | qfq | 3,814,980 | 116,691,711 | 5.35% |
| 2026-02-26 | 28.83 | 29.98 | 28.62 | 29.35 | 29.35 | qfq | 2,896,637 | 84,988,735 | 1.45% |
| 2026-02-25 | 28.79 | 29.16 | 28.64 | 28.93 | 28.93 | qfq | 1,759,663 | 50,749,917 | 0.07% |
| 2026-02-24 | 29.26 | 29.36 | 28.38 | 28.91 | 28.91 | qfq | 2,071,893 | 59,832,412 | -0.28% |
| 2026-02-13 | 28.07 | 29.84 | 27.75 | 28.99 | 28.99 | qfq | 3,812,280 | 110,966,125 | 3.87% |
| 2026-02-12 | 28.60 | 28.98 | 27.65 | 27.91 | 27.91 | qfq | 3,117,593 | 87,376,218 | -1.55% |
| 2026-02-11 | 27.90 | 29.00 | 27.30 | 28.35 | 28.35 | qfq | 4,660,055 | 132,768,381 | 2.75% |
| 2026-02-10 | 27.60 | 28.15 | 27.18 | 27.59 | 27.59 | qfq | 3,033,540 | 84,172,904 | 0.00% |
| 2026-02-09 | 26.72 | 27.75 | 26.50 | 27.59 | 27.59 | qfq | 5,465,860 | 149,207,150 | -0.22% |
| 2026-02-06 | 28.06 | 29.69 | 27.55 | 27.65 | 27.65 | qfq | 7,601,000 | 218,044,413 | 0.29% |
| 2026-02-05 | 27.10 | 27.72 | 27.01 | 27.57 | 27.57 | qfq | 1,985,320 | 54,562,766 | 1.73% |
| 2026-02-04 | 27.91 | 28.00 | 26.76 | 27.10 | 27.10 | qfq | 2,652,720 | 72,251,164 | -2.52% |
| 2026-02-03 | 27.93 | 28.08 | 27.40 | 27.80 | 27.80 | qfq | 3,123,620 | 86,419,669 | -0.47% |
| 2026-02-02 | 26.32 | 28.69 | 26.27 | 27.93 | 27.93 | qfq | 7,215,929 | 198,910,361 | 6.68% |
| 2026-01-30 | 26.29 | 26.70 | 25.93 | 26.18 | 26.18 | qfq | 2,768,060 | 72,690,878 | -0.42% |
| 2026-01-29 | 26.77 | 27.50 | 26.00 | 26.29 | 26.29 | qfq | 4,583,460 | 122,310,026 | -3.13% |
| 2026-01-28 | 28.00 | 28.40 | 26.94 | 27.14 | 27.14 | qfq | 4,929,151 | 135,134,157 | -3.83% |
| 2026-01-27 | 29.60 | 29.74 | 27.88 | 28.22 | 28.22 | qfq | 5,954,668 | 169,287,409 | -4.01% |
| 2026-01-26 | 31.88 | 32.07 | 29.20 | 29.40 | 29.40 | qfq | 8,609,294 | 259,957,766 | -8.50% |
| 2026-01-23 | 33.30 | 34.40 | 31.18 | 32.13 | 32.13 | qfq | 6,777,576 | 221,593,012 | -3.11% |
| 2026-01-22 | 33.30 | 33.85 | 32.70 | 33.16 | 33.16 | qfq | 2,291,140 | 76,306,809 | -1.10% |
| 2026-01-21 | 33.50 | 33.98 | 32.71 | 33.53 | 33.53 | qfq | 3,178,405 | 106,050,617 | 0.21% |
| 2026-01-20 | 33.28 | 33.85 | 32.50 | 33.46 | 33.46 | qfq | 4,264,426 | 141,469,243 | 0.39% |
| 2026-01-19 | 33.10 | 34.17 | 31.90 | 33.33 | 33.33 | qfq | 5,445,707 | 180,885,729 | 1.49% |
| 2026-01-16 | 32.25 | 35.66 | 32.24 | 32.84 | 32.84 | qfq | 6,124,420 | 206,539,980 | 2.34% |
| 2026-01-15 | 33.27 | 33.27 | 31.55 | 32.09 | 32.09 | qfq | 4,518,904 | 145,401,490 | -3.63% |
| 2026-01-14 | 32.64 | 33.87 | 31.83 | 33.30 | 33.30 | qfq | 10,008,290 | 327,598,126 | 0.36% |
| 2026-01-13 | 32.64 | 34.85 | 31.70 | 33.18 | 33.18 | qfq | 11,385,930 | 379,413,699 | 1.90% |
| 2026-01-12 | 35.33 | 37.11 | 32.27 | 32.56 | 32.56 | qfq | 11,860,092 | 404,164,832 | -7.84% |
| 2026-01-09 | 29.95 | 35.33 | 29.66 | 35.33 | 35.33 | qfq | 6,880,443 | 230,796,108 | 20.01% |
| 2026-01-08 | 28.83 | 30.29 | 28.80 | 29.44 | 29.44 | qfq | 4,477,996 | 132,305,894 | 1.80% |
| 2026-01-07 | 29.30 | 29.47 | 28.44 | 28.92 | 28.92 | qfq | 4,146,615 | 120,104,722 | 0.17% |
| 2026-01-06 | 28.46 | 29.61 | 28.46 | 28.87 | 28.87 | qfq | 4,246,889 | 122,968,081 | 1.44% |
| 2026-01-05 | 25.95 | 29.29 | 25.53 | 28.46 | 28.46 | qfq | 7,242,782 | 203,206,697 | 11.56% |
| 2025-12-31 | 25.81 | 26.00 | 25.25 | 25.51 | 25.51 | qfq | 2,205,307 | 56,393,195 | -1.01% |
| 2025-12-30 | 25.74 | 26.56 | 25.50 | 25.77 | 25.77 | qfq | 2,858,312 | 74,481,734 | 0.08% |
| 2025-12-29 | 25.84 | 26.40 | 25.20 | 25.75 | 25.75 | qfq | 2,054,600 | 53,037,802 | 0.66% |
| 2025-12-26 | 25.87 | 26.29 | 25.40 | 25.58 | 25.58 | qfq | 2,949,000 | 76,353,702 | -0.70% |
| 2025-12-25 | 25.08 | 26.00 | 24.71 | 25.76 | 25.76 | qfq | 2,911,150 | 73,942,621 | 2.75% |
| 2025-12-24 | 24.39 | 25.12 | 23.85 | 25.07 | 25.07 | qfq | 3,045,650 | 74,815,478 | 2.87% |
| 2025-12-23 | 24.68 | 25.00 | 23.35 | 24.37 | 24.37 | qfq | 3,971,897 | 95,860,079 | -1.26% |
| 2025-12-22 | 23.75 | 24.99 | 23.51 | 24.68 | 24.68 | qfq | 5,597,261 | 137,206,292 | 2.92% |
| 2025-12-19 | 21.35 | 24.45 | 21.12 | 23.98 | 23.98 | qfq | 8,906,931 | 209,398,972 | 13.01% |
| 2025-12-18 | 20.76 | 21.35 | 20.58 | 21.22 | 21.22 | qfq | 2,284,000 | 48,273,616 | 1.68% |
| 2025-12-17 | 20.53 | 20.95 | 20.30 | 20.87 | 20.87 | qfq | 1,934,300 | 39,908,617 | 0.92% |
| 2025-12-16 | 21.20 | 21.24 | 20.57 | 20.68 | 20.68 | qfq | 2,224,250 | 46,234,274 | -2.73% |
| 2025-12-15 | 21.54 | 21.73 | 21.15 | 21.26 | 21.26 | qfq | 2,052,319 | 43,889,645 | -1.02% |
| 2025-12-12 | 21.63 | 21.80 | 21.37 | 21.48 | 21.48 | qfq | 2,391,438 | 51,422,509 | -0.83% |
| 2025-12-11 | 22.38 | 22.47 | 21.66 | 21.66 | 21.66 | qfq | 2,671,196 | 58,691,426 | -3.26% |
| 2025-12-10 | 22.11 | 22.44 | 21.98 | 22.39 | 22.39 | qfq | 3,345,346 | 74,382,311 | 0.58% |
| 2025-12-09 | 22.01 | 23.20 | 21.88 | 22.26 | 22.26 | qfq | 7,079,809 | 159,907,785 | -1.77% |
| 2025-12-08 | 24.10 | 24.59 | 21.80 | 22.66 | 22.66 | qfq | 11,078,038 | 250,833,767 | -8.00% |
| 2025-12-05 | 24.65 | 24.68 | 23.86 | 24.63 | 24.63 | qfq | 1,742,130 | 42,455,185 | 0.33% |
| 2025-12-04 | 24.90 | 25.30 | 24.18 | 24.55 | 24.55 | qfq | 2,095,809 | 51,363,659 | -1.41% |
| 2025-12-03 | 25.99 | 26.13 | 24.70 | 24.90 | 24.90 | qfq | 3,253,849 | 81,908,866 | -3.53% |
| 2025-12-02 | 26.40 | 26.60 | 25.79 | 25.81 | 25.81 | qfq | 2,241,710 | 58,375,221 | -2.53% |
| 2025-12-01 | 26.33 | 26.98 | 26.19 | 26.48 | 26.48 | qfq | 2,180,090 | 57,941,017 | 0.46% |
| 2025-11-28 | 27.10 | 27.10 | 26.05 | 26.36 | 26.36 | qfq | 3,484,327 | 91,791,103 | -3.12% |
| 2025-11-27 | 26.25 | 28.39 | 25.80 | 27.21 | 27.21 | qfq | 5,591,764 | 151,724,578 | 4.69% |
| 2025-11-26 | 26.60 | 28.00 | 25.93 | 25.99 | 25.99 | qfq | 4,145,339 | 111,102,530 | -1.10% |
| 2025-11-25 | 27.85 | 27.85 | 26.07 | 26.28 | 26.28 | qfq | 5,211,384 | 139,869,867 | -4.37% |
| 2025-11-24 | 27.62 | 28.50 | 27.22 | 27.48 | 27.48 | qfq | 3,482,499 | 96,236,276 | -2.48% |
| 2025-11-21 | 27.40 | 28.81 | 26.51 | 28.18 | 28.18 | qfq | 5,467,630 | 151,695,041 | 0.64% |
| 2025-11-20 | 27.82 | 28.50 | 27.61 | 28.00 | 28.00 | qfq | 2,919,376 | 81,964,355 | 0.43% |
| 2025-11-19 | 28.28 | 28.70 | 27.41 | 27.88 | 27.88 | qfq | 3,177,200 | 88,859,136 | -2.48% |
| 2025-11-18 | 29.33 | 29.54 | 28.00 | 28.59 | 28.59 | qfq | 5,240,064 | 150,788,942 | -3.48% |
| 2025-11-17 | 27.63 | 30.53 | 27.26 | 29.62 | 29.62 | qfq | 9,708,559 | 281,948,814 | 6.85% |
| 2025-11-14 | 27.88 | 29.94 | 27.61 | 27.72 | 27.72 | qfq | 6,340,584 | 179,977,471 | -1.18% |
| 2025-11-13 | 28.67 | 28.70 | 27.55 | 28.05 | 28.05 | qfq | 7,051,273 | 198,025,265 | -2.33% |
| 2025-11-12 | 28.99 | 30.84 | 28.10 | 28.72 | 28.72 | qfq | 9,986,902 | 292,406,698 | -1.98% |
| 2025-11-11 | 26.01 | 29.53 | 25.63 | 29.30 | 29.30 | qfq | 9,377,880 | 259,984,322 | 12.69% |
| 2025-11-10 | 25.60 | 26.49 | 25.56 | 26.00 | 26.00 | qfq | 3,758,823 | 98,000,965 | 1.72% |
| 2025-11-07 | 26.06 | 26.14 | 25.46 | 25.56 | 25.56 | qfq | 2,310,340 | 59,340,857 | -2.07% |
| 2025-11-06 | 26.44 | 26.95 | 25.87 | 26.10 | 26.10 | qfq | 3,353,923 | 87,924,211 | -2.50% |
| 2025-11-05 | 26.99 | 27.25 | 25.74 | 26.77 | 26.77 | qfq | 5,343,121 | 140,850,963 | 2.18% |
| 2025-11-04 | 27.25 | 27.69 | 25.96 | 26.20 | 26.20 | qfq | 6,671,474 | 176,263,612 | -3.68% |
| 2025-11-03 | 25.41 | 29.10 | 25.40 | 27.20 | 27.20 | qfq | 11,779,995 | 325,649,258 | 9.19% |
| 2025-10-31 | 22.95 | 25.59 | 22.95 | 24.91 | 24.91 | qfq | 7,966,900 | 195,119,028 | 8.59% |
| 2025-10-30 | 22.91 | 23.46 | 22.39 | 22.94 | 22.94 | qfq | 2,763,077 | 63,497,899 | -2.26% |
| 2025-10-29 | 23.44 | 23.88 | 23.01 | 23.47 | 23.47 | qfq | 2,267,480 | 53,083,761 | 0.13% |
| 2025-10-28 | 23.86 | 24.00 | 23.40 | 23.44 | 23.44 | qfq | 2,777,710 | 65,688,547 | -1.92% |
| 2025-10-27 | 23.32 | 24.06 | 22.98 | 23.90 | 23.90 | qfq | 4,735,514 | 111,818,782 | 3.46% |
| 2025-10-24 | 22.88 | 23.73 | 22.80 | 23.10 | 23.10 | qfq | 2,949,636 | 68,613,580 | 0.52% |
| 2025-10-23 | 23.28 | 23.60 | 22.43 | 22.98 | 22.98 | qfq | 3,706,734 | 84,862,295 | -2.09% |
| 2025-10-22 | 23.80 | 24.29 | 23.22 | 23.47 | 23.47 | qfq | 4,178,060 | 98,570,343 | -1.72% |
| 2025-10-21 | 22.84 | 24.35 | 22.21 | 23.88 | 23.88 | qfq | 6,547,481 | 152,691,603 | 4.37% |
| 2025-10-20 | 23.34 | 23.65 | 22.70 | 22.88 | 22.88 | qfq | 4,937,259 | 113,807,489 | -2.18% |
| 2025-10-17 | 22.44 | 24.49 | 22.33 | 23.39 | 23.39 | qfq | 8,409,557 | 198,866,271 | 3.54% |
| 2025-10-16 | 21.78 | 23.74 | 21.71 | 22.59 | 22.59 | qfq | 4,846,119 | 110,950,247 | 3.20% |
| 2025-10-15 | 21.50 | 22.12 | 21.30 | 21.89 | 21.89 | qfq | 2,304,840 | 50,340,737 | 1.81% |
| 2025-10-14 | 22.14 | 22.50 | 21.36 | 21.50 | 21.50 | qfq | 2,407,319 | 52,794,298 | -2.36% |
| 2025-10-13 | 21.10 | 22.41 | 21.10 | 22.02 | 22.02 | qfq | 2,797,908 | 61,226,294 | -1.26% |
| 2025-10-10 | 22.28 | 23.03 | 21.90 | 22.30 | 22.30 | qfq | 3,335,224 | 75,344,462 | 0.09% |
| 2025-10-09 | 22.59 | 22.84 | 21.97 | 22.28 | 22.28 | qfq | 4,171,564 | 92,725,587 | -1.68% |
| 2025-09-30 | 23.10 | 23.20 | 22.66 | 22.66 | 22.66 | qfq | 3,890,740 | 89,245,240 | -1.82% |
| 2025-09-29 | 23.51 | 23.88 | 22.82 | 23.08 | 23.08 | qfq | 5,024,325 | 116,672,328 | -2.45% |
| 2025-09-26 | 24.74 | 25.59 | 23.60 | 23.66 | 23.66 | qfq | 8,099,128 | 196,108,289 | -6.30% |
| 2025-09-25 | 22.53 | 26.29 | 22.24 | 25.25 | 25.25 | qfq | 13,562,647 | 328,593,110 | 9.83% |
| 2025-09-24 | 24.30 | 25.49 | 22.60 | 22.99 | 22.99 | qfq | 9,445,987 | 223,001,657 | -3.97% |
| 2025-09-23 | 23.17 | 23.95 | 22.13 | 23.94 | 23.94 | qfq | 5,624,260 | 129,496,264 | 3.95% |
| 2025-09-22 | 23.89 | 24.30 | 22.88 | 23.03 | 23.03 | qfq | 5,133,520 | 119,952,045 | -3.24% |
| 2025-09-19 | 22.65 | 25.25 | 21.85 | 23.80 | 23.80 | qfq | 9,927,121 | 234,846,988 | 6.06% |
| 2025-09-18 | 23.16 | 23.87 | 22.21 | 22.44 | 22.44 | qfq | 4,674,641 | 107,439,995 | -3.86% |
| 2025-09-17 | 23.85 | 24.40 | 23.25 | 23.34 | 23.34 | qfq | 4,578,793 | 108,103,474 | -1.93% |
| 2025-09-16 | 21.97 | 24.18 | 21.80 | 23.80 | 23.80 | qfq | 8,659,253 | 201,287,047 | 8.23% |
| 2025-09-15 | 21.38 | 22.22 | 21.30 | 21.99 | 21.99 | qfq | 3,862,940 | 83,981,330 | 2.85% |
| 2025-09-12 | 21.98 | 21.98 | 21.16 | 21.38 | 21.38 | qfq | 3,126,200 | 66,918,228 | -1.06% |
| 2025-09-11 | 21.52 | 21.71 | 20.50 | 21.61 | 21.61 | qfq | 3,696,540 | 78,418,654 | 0.37% |
| 2025-09-10 | 20.45 | 21.96 | 20.44 | 21.53 | 21.53 | qfq | 5,309,822 | 112,894,227 | 5.08% |
| 2025-09-09 | 21.57 | 21.75 | 20.44 | 20.49 | 20.49 | qfq | 4,169,993 | 87,396,235 | -5.05% |
| 2025-09-08 | 21.48 | 22.02 | 21.20 | 21.58 | 21.58 | qfq | 3,088,001 | 66,675,678 | 0.56% |
| 2025-09-05 | 21.41 | 21.68 | 20.96 | 21.46 | 21.46 | qfq | 3,872,526 | 82,744,354 | 0.19% |
| 2025-09-04 | 22.75 | 22.78 | 21.02 | 21.42 | 21.42 | qfq | 5,426,746 | 118,326,599 | -6.83% |
| 2025-09-03 | 22.55 | 23.49 | 21.95 | 22.99 | 22.99 | qfq | 7,878,666 | 178,376,354 | 1.10% |
| 2025-09-02 | 21.06 | 23.20 | 20.84 | 22.74 | 22.74 | qfq | 11,223,479 | 249,990,691 | 8.23% |
| 2025-09-01 | 20.60 | 21.09 | 20.45 | 21.01 | 21.01 | qfq | 3,259,980 | 68,186,944 | 1.79% |
| 2025-08-29 | 20.74 | 20.87 | 20.57 | 20.64 | 20.64 | qfq | 2,677,378 | 55,532,983 | -0.29% |
| 2025-08-28 | 20.89 | 21.30 | 19.95 | 20.70 | 20.70 | qfq | 5,566,560 | 114,514,416 | -1.99% |
| 2025-08-27 | 22.20 | 22.20 | 21.00 | 21.12 | 21.12 | qfq | 4,416,520 | 95,531,350 | -4.13% |
| 2025-08-26 | 22.56 | 22.65 | 21.96 | 22.03 | 22.03 | qfq | 4,896,460 | 108,660,853 | -2.95% |
| 2025-08-25 | 22.50 | 22.75 | 22.31 | 22.70 | 22.70 | qfq | 4,634,498 | 104,445,929 | 0.53% |
| 2025-08-22 | 22.74 | 22.83 | 22.27 | 22.58 | 22.58 | qfq | 4,241,590 | 95,436,246 | -0.75% |
| 2025-08-21 | 23.06 | 23.31 | 22.67 | 22.75 | 22.75 | qfq | 4,585,180 | 104,988,569 | -1.43% |
| 2025-08-20 | 24.11 | 24.14 | 22.59 | 23.08 | 23.08 | qfq | 10,241,730 | 237,352,115 | -7.16% |
| 2025-08-19 | 25.02 | 27.24 | 24.80 | 24.86 | 24.86 | qfq | 10,587,316 | 273,511,519 | -1.51% |
| 2025-08-18 | 25.25 | 26.00 | 24.59 | 25.24 | 25.24 | qfq | 9,968,790 | 251,704,486 | -0.86% |
| 2025-08-15 | 24.66 | 25.85 | 24.43 | 25.46 | 25.46 | qfq | 11,045,907 | 277,626,200 | 1.84% |
| 2025-08-14 | 23.99 | 26.00 | 23.44 | 25.00 | 25.00 | qfq | 12,429,045 | 306,276,542 | 4.82% |
| 2025-08-13 | 23.70 | 24.10 | 23.27 | 23.85 | 23.85 | qfq | 7,402,461 | 175,204,392 | 0.00% |
| 2025-08-12 | 24.75 | 25.33 | 23.57 | 23.85 | 23.85 | qfq | 9,872,564 | 240,438,497 | -4.60% |
| 2025-08-11 | 23.72 | 25.09 | 23.71 | 25.00 | 25.00 | qfq | 10,118,944 | 247,492,232 | 5.40% |
| 2025-08-08 | 23.80 | 24.30 | 23.14 | 23.72 | 23.72 | qfq | 8,612,961 | 204,388,135 | -1.90% |
| 2025-08-07 | 23.83 | 25.57 | 23.70 | 24.18 | 24.18 | qfq | 11,905,034 | 291,351,167 | 1.04% |
| 2025-08-06 | 25.14 | 25.66 | 23.77 | 23.93 | 23.93 | qfq | 11,759,066 | 286,291,954 | -4.81% |
| 2025-08-05 | 26.50 | 27.86 | 25.00 | 25.14 | 25.14 | qfq | 15,632,406 | 406,938,437 | -7.78% |
| 2025-08-04 | 26.50 | 29.30 | 24.10 | 27.26 | 27.26 | qfq | 19,873,206 | 512,579,345 | 6.40% |
| 2025-08-01 | 21.38 | 25.62 | 21.05 | 25.62 | 25.62 | qfq | 12,686,920 | 302,934,120 | 20.00% |
| 2025-07-31 | 21.81 | 22.50 | 20.90 | 21.35 | 21.35 | qfq | 13,414,802 | 291,091,157 | -2.11% |
| 2025-07-30 | 20.05 | 22.55 | 19.78 | 21.81 | 21.81 | qfq | 15,548,486 | 332,626,121 | 7.44% |
| 2025-07-29 | 19.99 | 20.30 | 19.48 | 20.30 | 20.30 | qfq | 8,590,380 | 171,588,090 | 2.01% |
| 2025-07-28 | 20.00 | 20.49 | 19.75 | 19.90 | 19.90 | qfq | 6,163,162 | 123,045,103 | -0.75% |
| 2025-07-25 | 20.59 | 20.66 | 19.96 | 20.05 | 20.05 | qfq | 7,971,309 | 161,055,504 | -1.67% |
| 2025-07-24 | 20.99 | 21.51 | 20.15 | 20.39 | 20.39 | qfq | 10,042,690 | 205,670,177 | -2.95% |
| 2025-07-23 | 20.65 | 22.23 | 20.64 | 21.01 | 21.01 | qfq | 11,428,427 | 244,142,660 | -1.68% |
| 2025-07-22 | 21.87 | 23.25 | 21.35 | 21.37 | 21.37 | qfq | 14,625,042 | 321,142,830 | -6.68% |
| 2025-07-21 | 20.98 | 23.52 | 20.52 | 22.90 | 22.90 | qfq | 17,807,454 | 392,059,331 | 5.14% |
| 2025-07-18 | 21.08 | 22.58 | 20.08 | 21.78 | 21.78 | qfq | 20,708,548 | 443,491,974 | 5.17% |
| 2025-07-17 | 18.00 | 20.71 | 17.39 | 20.71 | 20.71 | qfq | 12,252,123 | 242,957,509 | 19.99% |
| 2025-07-16 | 16.76 | 17.48 | 16.64 | 17.26 | 17.26 | qfq | 3,918,380 | 66,979,877 | 3.29% |
| 2025-07-15 | 17.01 | 17.01 | 16.30 | 16.71 | 16.71 | qfq | 2,580,580 | 42,789,024 | -1.36% |
| 2025-07-14 | 16.82 | 17.02 | 16.70 | 16.94 | 16.94 | qfq | 2,129,600 | 35,919,594 | 1.19% |
| 2025-07-11 | 16.82 | 16.91 | 16.55 | 16.74 | 16.74 | qfq | 2,048,020 | 34,335,334 | -0.36% |
| 2025-07-10 | 16.74 | 16.90 | 16.57 | 16.80 | 16.80 | qfq | 1,849,580 | 31,020,624 | 0.54% |
| 2025-07-09 | 16.98 | 16.98 | 16.52 | 16.71 | 16.71 | qfq | 1,975,447 | 33,018,632 | -0.36% |
| 2025-07-08 | 16.74 | 17.13 | 16.57 | 16.77 | 16.77 | qfq | 2,111,860 | 35,475,997 | 0.90% |
| 2025-07-07 | 16.50 | 16.77 | 16.45 | 16.62 | 16.62 | qfq | 1,453,460 | 24,174,601 | 0.54% |
| 2025-07-04 | 16.67 | 16.91 | 16.43 | 16.53 | 16.53 | qfq | 1,429,120 | 23,728,952 | -1.31% |
| 2025-07-03 | 16.41 | 16.75 | 16.41 | 16.75 | 16.75 | qfq | 2,259,260 | 37,588,377 | 1.82% |
| 2025-07-02 | 16.60 | 16.77 | 16.33 | 16.45 | 16.45 | qfq | 2,175,200 | 35,971,337 | -0.60% |
| 2025-07-01 | 16.27 | 16.66 | 16.21 | 16.55 | 16.55 | qfq | 2,433,440 | 39,996,896 | 1.60% |
| 2025-06-30 | 16.18 | 16.44 | 15.98 | 16.29 | 16.29 | qfq | 2,039,720 | 33,123,316 | 0.80% |
| 2025-06-27 | 16.10 | 16.27 | 15.93 | 16.16 | 16.16 | qfq | 1,278,600 | 20,624,371 | 0.81% |
| 2025-06-26 | 16.13 | 16.19 | 15.86 | 16.03 | 16.03 | qfq | 1,676,440 | 26,863,067 | -1.05% |
| 2025-06-25 | 16.20 | 16.20 | 15.73 | 16.20 | 16.20 | qfq | 2,040,060 | 32,545,708 | 0.75% |
| 2025-06-24 | 15.65 | 16.09 | 15.65 | 16.08 | 16.08 | qfq | 1,664,980 | 26,461,833 | 3.28% |
| 2025-06-23 | 15.22 | 15.63 | 15.22 | 15.57 | 15.57 | qfq | 1,143,740 | 17,665,267 | 1.83% |
| 2025-06-20 | 15.55 | 15.69 | 15.29 | 15.29 | 15.29 | qfq | 1,649,800 | 25,447,084 | -1.92% |
| 2025-06-19 | 16.23 | 16.29 | 15.48 | 15.59 | 15.59 | qfq | 2,797,880 | 44,142,183 | -3.88% |
| 2025-06-18 | 16.38 | 16.68 | 16.12 | 16.22 | 16.22 | qfq | 2,299,060 | 37,522,717 | -1.99% |
| 2025-06-17 | 16.44 | 17.36 | 16.44 | 16.55 | 16.55 | qfq | 5,221,940 | 88,122,938 | 1.16% |
| 2025-06-16 | 16.25 | 16.56 | 15.99 | 16.36 | 16.36 | qfq | 2,190,900 | 35,690,565 | 1.43% |
| 2025-06-13 | 16.59 | 16.74 | 16.00 | 16.13 | 16.13 | qfq | 2,332,440 | 37,813,225 | -3.30% |
| 2025-06-12 | 16.75 | 17.00 | 16.48 | 16.68 | 16.68 | qfq | 2,325,600 | 38,646,281 | -0.24% |
| 2025-06-11 | 16.98 | 17.22 | 16.62 | 16.72 | 16.72 | qfq | 2,256,340 | 37,955,718 | -1.01% |
| 2025-06-10 | 17.10 | 17.32 | 16.64 | 16.89 | 16.89 | qfq | 3,260,880 | 55,355,203 | -1.17% |
| 2025-06-09 | 16.67 | 17.14 | 16.67 | 17.09 | 17.09 | qfq | 3,156,900 | 53,701,913 | 2.40% |
| 2025-06-06 | 16.67 | 16.89 | 16.52 | 16.69 | 16.69 | qfq | 2,144,400 | 35,744,672 | 0.12% |
| 2025-06-05 | 17.10 | 17.12 | 16.54 | 16.67 | 16.67 | qfq | 3,300,050 | 55,107,917 | -2.17% |
| 2025-06-04 | 17.28 | 17.40 | 16.81 | 17.04 | 17.04 | qfq | 3,895,960 | 66,243,826 | -0.70% |
| 2025-06-03 | 17.00 | 17.44 | 16.42 | 17.16 | 17.16 | qfq | 6,942,100 | 118,874,955 | 2.51% |
| 2025-05-30 | 16.18 | 17.80 | 16.06 | 16.74 | 16.74 | qfq | 6,820,200 | 115,461,929 | 3.53% |
| 2025-05-29 | 15.84 | 16.23 | 15.58 | 16.17 | 16.17 | qfq | 4,144,580 | 66,380,621 | 1.06% |
| 2025-05-28 | 15.93 | 16.20 | 15.60 | 16.00 | 15.86 | qfq | 3,910,740 | 62,039,478 | -0.31% |
| 2025-05-27 | 15.42 | 17.12 | 15.32 | 16.05 | 15.91 | qfq | 6,767,840 | 109,690,353 | 4.56% |
| 2025-05-26 | 15.63 | 15.64 | 15.12 | 15.35 | 15.22 | qfq | 1,678,301 | 25,782,688 | -1.85% |
| 2025-05-23 | 15.47 | 15.98 | 15.47 | 15.64 | 15.51 | qfq | 2,617,741 | 41,330,441 | 1.03% |
| 2025-05-22 | 15.51 | 15.75 | 15.32 | 15.48 | 15.35 | qfq | 1,685,100 | 26,178,705 | -1.09% |
| 2025-05-21 | 15.60 | 16.02 | 15.60 | 15.65 | 15.52 | qfq | 1,997,540 | 31,550,073 | -0.38% |
| 2025-05-20 | 15.54 | 15.84 | 15.51 | 15.71 | 15.58 | qfq | 1,930,140 | 30,278,488 | 1.88% |
| 2025-05-19 | 15.60 | 15.60 | 15.23 | 15.42 | 15.29 | qfq | 1,759,800 | 27,028,644 | -1.15% |
| 2025-05-16 | 15.17 | 15.72 | 15.11 | 15.60 | 15.47 | qfq | 3,096,360 | 47,895,744 | 2.50% |
| 2025-05-15 | 14.99 | 15.33 | 14.85 | 15.22 | 15.09 | qfq | 1,965,580 | 29,778,018 | 1.53% |
| 2025-05-14 | 15.00 | 15.15 | 14.81 | 14.99 | 14.86 | qfq | 1,120,980 | 16,758,810 | -0.33% |
| 2025-05-13 | 15.24 | 15.31 | 14.98 | 15.04 | 14.91 | qfq | 1,252,960 | 18,921,767 | -0.53% |
| 2025-05-12 | 15.08 | 15.15 | 14.71 | 15.12 | 14.99 | qfq | 1,720,160 | 25,765,057 | 1.41% |
| 2025-05-09 | 15.16 | 15.24 | 14.88 | 14.91 | 14.78 | qfq | 1,270,820 | 19,018,823 | -1.65% |
| 2025-05-08 | 14.91 | 15.16 | 14.91 | 15.16 | 15.03 | qfq | 1,213,845 | 18,286,712 | 1.74% |
| 2025-05-07 | 15.05 | 15.14 | 14.75 | 14.90 | 14.77 | qfq | 1,598,460 | 23,895,825 | 0.61% |
| 2025-05-06 | 14.68 | 14.82 | 14.55 | 14.81 | 14.68 | qfq | 1,516,300 | 22,314,768 | 2.63% |
| 2025-04-30 | 14.32 | 14.60 | 14.32 | 14.43 | 14.31 | qfq | 1,393,920 | 20,224,183 | 0.42% |
| 2025-04-29 | 14.09 | 14.45 | 14.04 | 14.37 | 14.25 | qfq | 1,653,187 | 23,709,414 | 1.55% |
| 2025-04-28 | 14.37 | 14.49 | 13.86 | 14.15 | 14.03 | qfq | 1,615,320 | 22,838,145 | -2.01% |
| 2025-04-25 | 15.05 | 15.05 | 14.43 | 14.44 | 14.32 | qfq | 2,261,100 | 32,980,315 | -2.56% |
| 2025-04-24 | 15.08 | 15.33 | 14.73 | 14.82 | 14.69 | qfq | 2,364,865 | 35,575,660 | -1.20% |
| 2025-04-23 | 15.19 | 15.26 | 14.91 | 15.00 | 14.87 | qfq | 1,891,180 | 28,403,951 | -0.46% |
| 2025-04-22 | 15.11 | 15.26 | 14.81 | 15.07 | 14.94 | qfq | 1,901,440 | 28,548,988 | -0.33% |
| 2025-04-21 | 14.79 | 15.31 | 14.53 | 15.12 | 14.99 | qfq | 2,036,760 | 30,646,196 | 2.16% |
| 2025-04-18 | 14.88 | 15.35 | 14.63 | 14.80 | 14.67 | qfq | 1,806,960 | 26,859,652 | -0.54% |
| 2025-04-17 | 14.77 | 15.12 | 14.65 | 14.88 | 14.75 | qfq | 1,841,980 | 27,554,937 | 0.40% |
| 2025-04-16 | 15.43 | 15.49 | 14.51 | 14.82 | 14.69 | qfq | 2,686,860 | 40,099,499 | -4.51% |
| 2025-04-15 | 15.68 | 15.90 | 15.38 | 15.52 | 15.39 | qfq | 2,357,700 | 36,709,957 | -0.83% |
| 2025-04-14 | 15.31 | 15.88 | 15.00 | 15.65 | 15.52 | qfq | 3,553,960 | 55,225,038 | 4.19% |
| 2025-04-11 | 14.76 | 15.30 | 14.76 | 15.02 | 14.89 | qfq | 2,508,119 | 37,717,536 | 0.27% |
| 2025-04-10 | 15.20 | 15.40 | 14.93 | 14.98 | 14.85 | qfq | 3,389,599 | 51,483,358 | 1.97% |
| 2025-04-09 | 14.30 | 14.92 | 13.08 | 14.69 | 14.56 | qfq | 4,372,059 | 61,485,604 | 0.07% |
| 2025-04-08 | 14.30 | 15.12 | 14.26 | 14.68 | 14.55 | qfq | 4,038,682 | 59,299,225 | 2.80% |
| 2025-04-07 | 16.45 | 16.81 | 14.16 | 14.28 | 14.16 | qfq | 6,400,037 | 96,618,654 | -19.32% |
| 2025-04-03 | 16.92 | 17.90 | 16.77 | 17.70 | 17.55 | qfq | 5,974,099 | 104,626,819 | 4.67% |
| 2025-04-02 | 17.25 | 17.37 | 16.85 | 16.91 | 16.76 | qfq | 3,409,959 | 58,108,333 | -2.14% |
| 2025-04-01 | 16.60 | 17.95 | 16.60 | 17.28 | 17.13 | qfq | 6,384,179 | 111,132,629 | 4.66% |
| 2025-03-31 | 16.59 | 17.18 | 16.34 | 16.51 | 16.37 | qfq | 4,103,100 | 68,446,125 | -2.02% |
| 2025-03-28 | 16.64 | 18.09 | 16.48 | 16.85 | 16.71 | qfq | 6,065,739 | 104,492,464 | -0.47% |
| 2025-03-27 | 17.22 | 17.26 | 16.58 | 16.93 | 16.78 | qfq | 5,016,980 | 84,309,106 | -3.59% |
| 2025-03-26 | 16.98 | 17.56 | 16.50 | 17.56 | 17.41 | qfq | 5,866,625 | 99,715,105 | 1.15% |
| 2025-03-25 | 18.57 | 18.61 | 17.27 | 17.36 | 17.21 | qfq | 8,041,799 | 142,028,812 | -8.39% |
| 2025-03-24 | 17.01 | 19.90 | 16.85 | 18.95 | 18.79 | qfq | 11,595,520 | 212,519,611 | 5.34% |
| 2025-03-21 | 16.57 | 18.30 | 16.33 | 17.99 | 17.84 | qfq | 11,034,343 | 192,621,975 | 12.09% |
| 2025-03-20 | 15.54 | 16.19 | 15.44 | 16.05 | 15.91 | qfq | 4,043,780 | 63,971,591 | 2.75% |
| 2025-03-19 | 15.68 | 15.87 | 15.43 | 15.62 | 15.49 | qfq | 1,731,740 | 27,158,977 | -0.57% |
| 2025-03-18 | 15.46 | 15.73 | 15.26 | 15.71 | 15.58 | qfq | 2,468,860 | 38,423,465 | 1.62% |
| 2025-03-17 | 15.60 | 15.63 | 15.34 | 15.46 | 15.33 | qfq | 2,358,920 | 36,390,436 | -1.09% |
| 2025-03-14 | 15.01 | 15.68 | 14.90 | 15.63 | 15.50 | qfq | 3,338,114 | 51,161,711 | 4.20% |
| 2025-03-13 | 15.15 | 15.25 | 14.80 | 15.00 | 14.87 | qfq | 2,531,926 | 37,996,511 | -1.19% |
| 2025-03-12 | 15.49 | 15.66 | 15.11 | 15.18 | 15.05 | qfq | 3,578,385 | 54,587,842 | -1.43% |
| 2025-03-11 | 15.50 | 16.19 | 15.30 | 15.40 | 15.27 | qfq | 5,886,883 | 91,960,730 | 0.92% |
| 2025-03-10 | 14.78 | 15.66 | 14.78 | 15.26 | 15.13 | qfq | 4,577,940 | 69,869,622 | 3.95% |
| 2025-03-07 | 14.85 | 14.88 | 14.60 | 14.68 | 14.55 | qfq | 1,372,500 | 20,212,034 | -1.14% |
| 2025-03-06 | 14.51 | 14.90 | 14.40 | 14.85 | 14.72 | qfq | 1,958,920 | 28,848,745 | 2.27% |
| 2025-03-05 | 14.88 | 14.92 | 14.38 | 14.52 | 14.40 | qfq | 1,952,240 | 28,317,954 | -2.42% |
| 2025-03-04 | 14.61 | 14.92 | 14.61 | 14.88 | 14.75 | qfq | 1,308,740 | 19,359,200 | 0.74% |
| 2025-03-03 | 14.47 | 14.98 | 14.40 | 14.77 | 14.64 | qfq | 2,111,132 | 31,225,743 | 2.78% |
| 2025-02-28 | 14.94 | 15.03 | 14.36 | 14.37 | 14.25 | qfq | 2,203,831 | 32,273,855 | -4.01% |
| 2025-02-27 | 15.03 | 15.10 | 14.68 | 14.97 | 14.84 | qfq | 1,610,120 | 24,008,359 | -0.13% |
| 2025-02-26 | 15.03 | 15.19 | 14.87 | 14.99 | 14.86 | qfq | 1,474,100 | 22,038,281 | 0.27% |
| 2025-02-25 | 14.89 | 15.15 | 14.85 | 14.95 | 14.82 | qfq | 1,128,540 | 16,912,454 | -0.73% |
| 2025-02-24 | 15.09 | 15.22 | 14.81 | 15.06 | 14.93 | qfq | 1,796,160 | 26,974,033 | 0.20% |
| 2025-02-21 | 15.16 | 15.43 | 14.86 | 15.03 | 14.90 | qfq | 1,693,260 | 25,535,111 | -0.86% |
| 2025-02-20 | 14.85 | 15.39 | 14.83 | 15.16 | 15.03 | qfq | 1,890,540 | 28,711,410 | 2.09% |
| 2025-02-19 | 14.60 | 14.89 | 14.50 | 14.85 | 14.72 | qfq | 1,683,797 | 24,774,569 | 1.71% |
| 2025-02-18 | 15.23 | 15.23 | 14.52 | 14.60 | 14.47 | qfq | 2,246,260 | 33,308,813 | -4.20% |
| 2025-02-17 | 15.38 | 15.53 | 15.05 | 15.24 | 15.11 | qfq | 2,365,560 | 36,167,521 | -0.07% |
| 2025-02-14 | 14.91 | 15.42 | 14.78 | 15.25 | 15.12 | qfq | 2,553,568 | 38,833,367 | 2.28% |
| 2025-02-13 | 15.11 | 15.11 | 14.79 | 14.91 | 14.78 | qfq | 1,583,672 | 23,652,686 | -0.60% |
| 2025-02-12 | 15.08 | 15.19 | 14.85 | 15.00 | 14.87 | qfq | 1,965,320 | 29,476,916 | 0.60% |
| 2025-02-11 | 15.12 | 15.16 | 14.80 | 14.91 | 14.78 | qfq | 1,581,891 | 23,553,306 | -1.52% |
| 2025-02-10 | 14.80 | 15.14 | 14.70 | 15.14 | 15.01 | qfq | 1,840,731 | 27,602,089 | 2.44% |
| 2025-02-07 | 14.47 | 14.97 | 14.41 | 14.78 | 14.65 | qfq | 1,942,320 | 28,620,144 | 2.14% |
| 2025-02-06 | 14.31 | 14.51 | 14.10 | 14.47 | 14.35 | qfq | 1,706,352 | 24,498,105 | 1.19% |
| 2025-02-05 | 14.08 | 14.44 | 13.99 | 14.30 | 14.18 | qfq | 1,884,090 | 26,875,475 | 3.17% |
| 2025-01-27 | 14.15 | 14.34 | 13.86 | 13.86 | 13.74 | qfq | 1,403,140 | 19,802,461 | -0.93% |
| 2025-01-24 | 13.92 | 14.02 | 13.71 | 13.99 | 13.87 | qfq | 1,643,140 | 22,848,650 | 0.43% |
| 2025-01-23 | 14.07 | 14.30 | 13.92 | 13.93 | 13.81 | qfq | 1,877,960 | 26,553,661 | 0.43% |
| 2025-01-22 | 14.00 | 14.03 | 13.69 | 13.87 | 13.75 | qfq | 1,270,060 | 17,626,780 | -1.00% |
| 2025-01-21 | 14.46 | 14.54 | 13.93 | 14.01 | 13.89 | qfq | 2,274,920 | 32,052,209 | -2.84% |
| 2025-01-20 | 13.83 | 14.46 | 13.81 | 14.42 | 14.30 | qfq | 2,903,840 | 41,168,207 | -0.89% |
| 2025-01-17 | 14.51 | 14.65 | 14.25 | 14.55 | 14.43 | qfq | 1,526,960 | 22,132,848 | 0.07% |
| 2025-01-16 | 14.54 | 14.83 | 14.39 | 14.54 | 14.42 | qfq | 1,176,000 | 17,200,543 | -0.07% |
| 2025-01-15 | 14.89 | 14.89 | 14.45 | 14.55 | 14.43 | qfq | 1,152,100 | 16,793,902 | -1.22% |
| 2025-01-14 | 14.26 | 14.74 | 14.18 | 14.73 | 14.60 | qfq | 2,146,220 | 31,195,110 | 4.03% |
| 2025-01-13 | 13.74 | 14.20 | 13.58 | 14.16 | 14.04 | qfq | 1,767,540 | 24,613,853 | 1.14% |
| 2025-01-10 | 14.70 | 14.77 | 14.00 | 14.00 | 13.88 | qfq | 2,197,021 | 31,477,297 | -5.02% |
| 2025-01-09 | 14.84 | 15.11 | 14.66 | 14.74 | 14.61 | qfq | 2,463,340 | 36,586,543 | -1.99% |
| 2025-01-08 | 14.91 | 15.46 | 14.65 | 15.04 | 14.91 | qfq | 3,640,888 | 54,907,623 | 0.67% |
| 2025-01-07 | 15.53 | 15.66 | 14.50 | 14.94 | 14.81 | qfq | 3,432,040 | 50,900,049 | -1.32% |
| 2025-01-06 | 14.62 | 15.14 | 14.08 | 15.14 | 15.01 | qfq | 4,017,060 | 59,547,321 | 4.92% |
| 2025-01-03 | 14.90 | 15.06 | 14.41 | 14.43 | 14.31 | qfq | 2,304,767 | 34,023,207 | -3.02% |
| 2025-01-02 | 15.15 | 15.49 | 14.73 | 14.88 | 14.75 | qfq | 2,894,168 | 43,924,586 | -1.26% |
| 2024-12-31 | 15.45 | 15.78 | 15.07 | 15.07 | 14.94 | qfq | 3,593,679 | 55,458,557 | -4.01% |
| 2024-12-30 | 16.34 | 16.69 | 15.35 | 15.70 | 15.57 | qfq | 7,046,380 | 110,237,182 | -10.44% |
| 2024-12-27 | 17.39 | 17.76 | 17.08 | 17.53 | 17.38 | qfq | 1,224,700 | 21,478,604 | 1.74% |
| 2024-12-26 | 17.14 | 17.37 | 17.06 | 17.23 | 17.08 | qfq | 1,146,465 | 19,774,568 | 0.58% |
| 2024-12-25 | 17.49 | 17.73 | 16.80 | 17.13 | 16.98 | qfq | 1,803,680 | 30,809,929 | -1.95% |
| 2024-12-24 | 17.91 | 17.91 | 17.20 | 17.47 | 17.32 | qfq | 1,867,160 | 32,648,720 | -0.34% |
| 2024-12-23 | 18.75 | 18.88 | 17.50 | 17.53 | 17.38 | qfq | 2,640,000 | 47,469,499 | -6.61% |
| 2024-12-20 | 18.45 | 18.84 | 18.25 | 18.77 | 18.61 | qfq | 1,963,700 | 36,697,636 | 2.07% |
| 2024-12-19 | 18.43 | 18.72 | 18.05 | 18.39 | 18.23 | qfq | 2,267,940 | 41,494,956 | -1.24% |
| 2024-12-18 | 19.00 | 19.06 | 18.40 | 18.62 | 18.46 | qfq | 2,552,800 | 47,736,931 | -2.31% |
| 2024-12-17 | 20.36 | 20.40 | 19.01 | 19.06 | 18.90 | qfq | 4,144,432 | 80,640,672 | -6.66% |
| 2024-12-16 | 19.92 | 21.71 | 19.90 | 20.42 | 20.24 | qfq | 5,882,351 | 121,418,500 | 2.61% |
| 2024-12-13 | 20.20 | 20.48 | 19.77 | 19.90 | 19.73 | qfq | 4,738,839 | 95,074,119 | -3.26% |
| 2024-12-12 | 19.44 | 20.99 | 19.27 | 20.57 | 20.39 | qfq | 8,139,406 | 164,470,265 | 6.47% |
| 2024-12-11 | 19.20 | 19.35 | 19.07 | 19.32 | 19.15 | qfq | 2,079,960 | 39,975,648 | 0.99% |
| 2024-12-10 | 19.70 | 19.87 | 19.05 | 19.13 | 18.97 | qfq | 2,858,440 | 55,295,748 | -0.62% |
| 2024-12-09 | 19.31 | 19.69 | 18.95 | 19.25 | 19.08 | qfq | 3,168,400 | 61,223,560 | 0.47% |
| 2024-12-06 | 18.95 | 19.19 | 18.50 | 19.16 | 19.00 | qfq | 2,916,580 | 55,055,851 | 1.48% |
| 2024-12-05 | 18.64 | 19.08 | 18.57 | 18.88 | 18.72 | qfq | 2,136,880 | 40,241,856 | 0.69% |
| 2024-12-04 | 19.40 | 19.40 | 18.56 | 18.75 | 18.59 | qfq | 3,222,780 | 60,996,284 | -3.30% |
| 2024-12-03 | 19.59 | 19.74 | 19.28 | 19.39 | 19.22 | qfq | 3,561,200 | 69,354,076 | -1.42% |
| 2024-12-02 | 19.03 | 19.84 | 19.03 | 19.67 | 19.50 | qfq | 4,782,080 | 93,076,415 | 3.36% |
| 2024-11-29 | 18.90 | 19.18 | 18.42 | 19.03 | 18.87 | qfq | 3,257,966 | 61,573,556 | 0.53% |
| 2024-11-28 | 18.44 | 19.04 | 18.44 | 18.93 | 18.77 | qfq | 3,142,264 | 59,121,990 | 1.72% |
| 2024-11-27 | 18.55 | 18.78 | 17.77 | 18.61 | 18.45 | qfq | 3,396,606 | 61,808,697 | -0.48% |
| 2024-11-26 | 18.80 | 19.28 | 18.52 | 18.70 | 18.54 | qfq | 3,264,200 | 61,798,091 | -0.80% |
| 2024-11-25 | 18.31 | 18.85 | 18.30 | 18.85 | 18.69 | qfq | 3,224,100 | 59,857,364 | 3.17% |
| 2024-11-22 | 19.15 | 19.20 | 18.22 | 18.27 | 18.11 | qfq | 4,170,234 | 78,150,223 | -5.14% |
| 2024-11-21 | 19.46 | 19.67 | 19.02 | 19.26 | 19.09 | qfq | 4,179,954 | 80,467,276 | -1.03% |
| 2024-11-20 | 18.72 | 19.68 | 18.60 | 19.46 | 19.29 | qfq | 6,229,180 | 119,525,042 | 3.24% |
| 2024-11-19 | 18.38 | 19.38 | 18.27 | 18.85 | 18.69 | qfq | 5,181,704 | 97,015,015 | 2.45% |
| 2024-11-18 | 19.24 | 19.40 | 18.15 | 18.40 | 18.24 | qfq | 4,853,474 | 90,447,370 | -3.46% |
| 2024-11-15 | 19.90 | 20.10 | 18.96 | 19.06 | 18.90 | qfq | 6,999,486 | 135,849,404 | -4.12% |
| 2024-11-14 | 21.50 | 21.93 | 19.76 | 19.88 | 19.71 | qfq | 11,534,382 | 238,247,030 | -11.13% |
| 2024-11-13 | 22.03 | 23.78 | 21.95 | 22.37 | 22.18 | qfq | 18,450,739 | 417,762,778 | 2.43% |
| 2024-11-12 | 18.20 | 21.84 | 18.20 | 21.84 | 21.65 | qfq | 8,981,148 | 187,462,443 | 20.00% |
| 2024-11-11 | 17.90 | 18.20 | 17.60 | 18.20 | 18.04 | qfq | 2,867,920 | 51,687,749 | 1.62% |
| 2024-11-08 | 18.23 | 18.38 | 17.85 | 17.91 | 17.76 | qfq | 2,858,254 | 51,710,520 | -0.83% |
| 2024-11-07 | 17.30 | 18.28 | 17.30 | 18.06 | 17.90 | qfq | 3,181,959 | 56,752,316 | 3.56% |
| 2024-11-06 | 17.35 | 17.52 | 17.12 | 17.44 | 17.29 | qfq | 1,886,557 | 32,767,604 | 0.35% |
| 2024-11-05 | 17.00 | 17.38 | 17.00 | 17.38 | 17.23 | qfq | 1,843,580 | 31,768,530 | 1.88% |
| 2024-11-04 | 16.64 | 17.08 | 16.38 | 17.06 | 16.91 | qfq | 1,707,288 | 28,698,250 | 3.52% |
| 2024-11-01 | 16.75 | 16.94 | 16.16 | 16.48 | 16.34 | qfq | 2,237,678 | 37,014,199 | -2.43% |
| 2024-10-31 | 16.90 | 17.14 | 16.76 | 16.89 | 16.75 | qfq | 1,593,840 | 26,984,626 | 0.30% |
| 2024-10-30 | 17.35 | 17.38 | 16.60 | 16.84 | 16.70 | qfq | 2,066,579 | 35,121,791 | -2.43% |
| 2024-10-29 | 18.25 | 18.26 | 17.22 | 17.26 | 17.11 | qfq | 2,320,140 | 40,666,633 | -3.58% |
| 2024-10-28 | 17.43 | 17.93 | 17.32 | 17.90 | 17.75 | qfq | 2,327,720 | 41,260,589 | 2.52% |
| 2024-10-25 | 17.36 | 17.61 | 17.30 | 17.46 | 17.31 | qfq | 1,493,000 | 26,062,145 | 0.87% |
| 2024-10-24 | 17.45 | 17.78 | 17.24 | 17.31 | 17.16 | qfq | 1,612,040 | 28,206,010 | -0.92% |
| 2024-10-23 | 17.61 | 17.83 | 17.30 | 17.47 | 17.32 | qfq | 2,155,720 | 37,844,502 | -1.69% |
| 2024-10-22 | 17.48 | 18.13 | 17.23 | 17.77 | 17.62 | qfq | 3,268,420 | 58,107,257 | 1.54% |
| 2024-10-21 | 16.85 | 17.60 | 16.85 | 17.50 | 17.35 | qfq | 2,537,927 | 43,788,537 | 3.86% |
| 2024-10-18 | 16.35 | 17.24 | 16.21 | 16.85 | 16.71 | qfq | 2,069,779 | 34,539,271 | 3.06% |
| 2024-10-17 | 16.46 | 16.73 | 16.27 | 16.35 | 16.21 | qfq | 1,531,611 | 25,298,091 | -0.67% |
| 2024-10-16 | 16.72 | 17.07 | 16.06 | 16.46 | 16.32 | qfq | 2,617,188 | 43,518,790 | -2.14% |
| 2024-10-15 | 16.89 | 17.42 | 16.62 | 16.82 | 16.68 | qfq | 1,882,048 | 32,020,326 | -0.36% |
| 2024-10-14 | 16.83 | 17.08 | 16.35 | 16.88 | 16.74 | qfq | 1,388,712 | 23,223,793 | 1.69% |
| 2024-10-11 | 17.46 | 17.83 | 16.35 | 16.60 | 16.46 | qfq | 2,235,354 | 38,037,318 | -4.87% |
| 2024-10-10 | 17.22 | 18.54 | 17.22 | 17.45 | 17.30 | qfq | 3,627,920 | 64,839,391 | 2.65% |
| 2024-10-09 | 19.00 | 19.00 | 17.00 | 17.00 | 16.85 | qfq | 4,171,060 | 75,259,809 | -13.84% |
| 2024-10-08 | 20.35 | 20.50 | 18.03 | 19.73 | 19.56 | qfq | 6,632,790 | 127,103,018 | 13.33% |
| 2024-09-30 | 16.01 | 17.81 | 15.45 | 17.41 | 17.26 | qfq | 6,121,817 | 101,850,403 | 13.64% |
| 2024-09-27 | 14.90 | 15.59 | 14.80 | 15.32 | 15.19 | qfq | 2,570,720 | 38,995,562 | 4.43% |
| 2024-09-26 | 14.28 | 14.67 | 14.20 | 14.67 | 14.54 | qfq | 1,279,400 | 18,560,543 | 2.09% |
| 2024-09-25 | 14.26 | 14.66 | 14.19 | 14.37 | 14.25 | qfq | 1,427,800 | 20,585,110 | 1.77% |
| 2024-09-24 | 13.72 | 14.12 | 13.63 | 14.12 | 14.00 | qfq | 953,060 | 13,283,150 | 2.92% |
| 2024-09-23 | 13.78 | 13.94 | 13.62 | 13.72 | 13.60 | qfq | 688,900 | 9,498,316 | 0.15% |
| 2024-09-20 | 13.90 | 13.90 | 13.57 | 13.70 | 13.58 | qfq | 905,100 | 12,361,116 | -1.37% |
| 2024-09-19 | 13.62 | 13.97 | 13.31 | 13.89 | 13.77 | qfq | 833,880 | 11,488,497 | 2.89% |
| 2024-09-18 | 13.85 | 14.04 | 13.37 | 13.50 | 13.38 | qfq | 1,076,900 | 14,640,590 | -3.02% |
| 2024-09-13 | 14.28 | 14.39 | 13.88 | 13.92 | 13.80 | qfq | 1,070,820 | 15,067,362 | -2.66% |
| 2024-09-12 | 14.37 | 14.67 | 14.25 | 14.30 | 14.18 | qfq | 843,580 | 12,167,834 | -0.21% |
| 2024-09-11 | 14.51 | 14.78 | 14.17 | 14.33 | 14.21 | qfq | 809,840 | 11,647,937 | -1.92% |
| 2024-09-10 | 14.47 | 14.72 | 14.23 | 14.61 | 14.48 | qfq | 1,073,700 | 15,480,821 | 0.97% |
| 2024-09-09 | 14.17 | 14.67 | 14.09 | 14.47 | 14.35 | qfq | 1,095,220 | 15,790,561 | 1.76% |
| 2024-09-06 | 14.99 | 15.06 | 14.16 | 14.22 | 14.10 | qfq | 1,325,220 | 19,113,326 | -3.79% |
| 2024-09-05 | 14.45 | 14.83 | 14.37 | 14.78 | 14.65 | qfq | 1,483,113 | 21,679,394 | 2.43% |
| 2024-09-04 | 14.54 | 14.85 | 14.27 | 14.43 | 14.31 | qfq | 1,275,280 | 18,587,284 | 0.28% |
| 2024-09-03 | 14.57 | 14.80 | 14.27 | 14.39 | 14.27 | qfq | 1,104,500 | 15,995,014 | -1.24% |
| 2024-09-02 | 14.88 | 15.07 | 14.52 | 14.57 | 14.44 | qfq | 1,135,700 | 16,765,557 | -2.15% |
| 2024-08-30 | 14.99 | 15.14 | 14.64 | 14.89 | 14.76 | qfq | 1,892,320 | 28,234,158 | -0.67% |
| 2024-08-29 | 14.82 | 15.10 | 14.54 | 14.99 | 14.86 | qfq | 1,025,600 | 15,287,867 | 1.22% |
| 2024-08-28 | 14.53 | 15.22 | 14.30 | 14.81 | 14.68 | qfq | 1,406,940 | 20,879,198 | 1.93% |
| 2024-08-27 | 14.84 | 15.02 | 14.42 | 14.53 | 14.41 | qfq | 1,223,300 | 17,928,373 | -0.62% |
| 2024-08-26 | 14.42 | 14.67 | 14.16 | 14.62 | 14.49 | qfq | 1,158,600 | 16,773,949 | 1.18% |
| 2024-08-23 | 14.80 | 14.95 | 14.30 | 14.45 | 14.33 | qfq | 1,363,680 | 19,779,207 | -2.82% |
| 2024-08-22 | 15.11 | 15.29 | 14.79 | 14.87 | 14.74 | qfq | 1,441,260 | 21,602,706 | -1.78% |
| 2024-08-21 | 15.42 | 15.58 | 15.10 | 15.14 | 15.01 | qfq | 1,858,553 | 28,407,333 | -2.39% |
| 2024-08-20 | 15.58 | 15.99 | 15.34 | 15.51 | 15.38 | qfq | 2,206,020 | 34,347,340 | -0.77% |
| 2024-08-19 | 16.60 | 16.60 | 15.58 | 15.63 | 15.50 | qfq | 4,027,880 | 63,814,081 | -5.84% |
| 2024-08-16 | 15.79 | 16.62 | 15.47 | 16.60 | 16.46 | qfq | 4,978,248 | 80,798,996 | 4.86% |
| 2024-08-15 | 15.70 | 16.34 | 15.41 | 15.83 | 15.69 | qfq | 2,253,480 | 35,715,783 | 1.09% |
| 2024-08-14 | 15.59 | 15.87 | 15.43 | 15.66 | 15.53 | qfq | 1,892,653 | 29,591,050 | -0.76% |
| 2024-08-13 | 16.10 | 16.11 | 15.45 | 15.78 | 15.64 | qfq | 3,264,200 | 51,332,435 | -1.68% |
| 2024-08-12 | 15.60 | 16.40 | 15.59 | 16.05 | 15.91 | qfq | 4,248,000 | 68,562,859 | 1.90% |
| 2024-08-09 | 15.95 | 16.10 | 15.62 | 15.75 | 15.61 | qfq | 3,625,208 | 57,422,164 | -2.72% |
| 2024-08-08 | 16.10 | 16.88 | 15.92 | 16.19 | 16.05 | qfq | 5,642,087 | 92,849,945 | -0.86% |
| 2024-08-07 | 15.76 | 16.88 | 15.58 | 16.33 | 16.19 | qfq | 5,998,167 | 97,430,822 | 2.13% |
| 2024-08-06 | 15.22 | 16.15 | 14.95 | 15.99 | 15.85 | qfq | 5,185,381 | 81,234,001 | 6.89% |
| 2024-08-05 | 15.21 | 15.59 | 14.93 | 14.96 | 14.83 | qfq | 3,780,068 | 57,922,965 | -4.96% |
| 2024-08-02 | 15.60 | 16.49 | 15.60 | 15.74 | 15.60 | qfq | 5,771,582 | 91,708,859 | 1.09% |
| 2024-08-01 | 14.80 | 17.19 | 14.76 | 15.57 | 15.44 | qfq | 5,905,582 | 93,830,373 | 6.13% |
| 2024-07-31 | 14.33 | 14.76 | 14.05 | 14.67 | 14.54 | qfq | 1,057,720 | 15,373,119 | 2.37% |
| 2024-07-30 | 14.07 | 14.47 | 14.00 | 14.33 | 14.21 | qfq | 690,500 | 9,865,838 | 1.56% |
| 2024-07-29 | 14.21 | 14.35 | 13.88 | 14.11 | 13.99 | qfq | 534,000 | 7,512,380 | -0.28% |
| 2024-07-26 | 13.98 | 14.18 | 13.93 | 14.15 | 14.03 | qfq | 638,500 | 8,993,678 | 1.29% |
| 2024-07-25 | 13.72 | 14.15 | 13.64 | 13.97 | 13.85 | qfq | 863,735 | 11,982,325 | 1.01% |
| 2024-07-24 | 14.14 | 14.14 | 13.73 | 13.83 | 13.71 | qfq | 1,112,040 | 15,429,943 | -2.12% |
| 2024-07-23 | 14.51 | 14.57 | 14.11 | 14.13 | 14.01 | qfq | 776,060 | 11,093,977 | -2.55% |
| 2024-07-22 | 14.37 | 14.64 | 14.11 | 14.50 | 14.38 | qfq | 945,900 | 13,628,103 | 1.40% |
| 2024-07-19 | 14.22 | 14.41 | 14.01 | 14.30 | 14.18 | qfq | 1,025,800 | 14,622,229 | 0.56% |
| 2024-07-18 | 14.28 | 14.32 | 13.76 | 14.22 | 14.10 | qfq | 1,248,520 | 17,579,242 | -0.63% |
| 2024-07-17 | 14.35 | 14.57 | 14.17 | 14.31 | 14.19 | qfq | 1,033,662 | 14,815,056 | -0.83% |
| 2024-07-16 | 14.38 | 14.64 | 14.32 | 14.43 | 14.31 | qfq | 1,141,518 | 16,478,327 | -0.48% |
| 2024-07-15 | 14.82 | 15.05 | 14.35 | 14.50 | 14.38 | qfq | 1,863,955 | 27,107,368 | -3.65% |
| 2024-07-12 | 15.00 | 15.44 | 14.99 | 15.05 | 14.92 | qfq | 2,113,794 | 32,117,946 | -0.86% |
| 2024-07-11 | 14.98 | 15.29 | 14.88 | 15.18 | 15.05 | qfq | 3,059,563 | 46,284,880 | 2.22% |
| 2024-07-10 | 14.85 | 15.36 | 14.46 | 14.85 | 14.72 | qfq | 3,492,716 | 52,034,660 | -1.46% |
| 2024-07-09 | 14.85 | 15.09 | 14.44 | 15.07 | 14.94 | qfq | 4,163,111 | 61,261,527 | -2.77% |
| 2024-07-08 | 16.03 | 16.25 | 14.80 | 15.50 | 15.37 | qfq | 5,288,918 | 82,021,261 | 1.97% |
| 2024-07-05 | 14.19 | 16.26 | 13.96 | 15.20 | 15.07 | qfq | 2,890,346 | 43,674,321 | 7.42% |
| 2024-07-04 | 14.84 | 14.84 | 14.09 | 14.15 | 14.03 | qfq | 1,219,340 | 17,457,773 | -3.35% |
| 2024-07-03 | 15.00 | 15.10 | 14.62 | 14.64 | 14.51 | qfq | 669,155 | 9,894,233 | -2.01% |
| 2024-07-02 | 14.79 | 15.09 | 14.65 | 14.94 | 14.81 | qfq | 738,360 | 11,020,552 | 1.49% |
| 2024-07-01 | 14.46 | 14.78 | 14.30 | 14.72 | 14.59 | qfq | 781,100 | 11,370,176 | 1.24% |
| 2024-06-28 | 14.53 | 14.94 | 14.48 | 14.54 | 14.42 | qfq | 674,980 | 9,868,625 | -0.62% |
| 2024-06-27 | 14.85 | 14.98 | 14.57 | 14.63 | 14.50 | qfq | 789,732 | 11,701,958 | -1.48% |
| 2024-06-26 | 14.21 | 14.87 | 14.21 | 14.85 | 14.72 | qfq | 855,695 | 12,509,672 | 3.41% |
| 2024-06-25 | 14.23 | 14.49 | 14.13 | 14.36 | 14.24 | qfq | 1,105,711 | 15,770,725 | 1.06% |
| 2024-06-24 | 14.68 | 14.68 | 13.95 | 14.21 | 14.09 | qfq | 1,287,020 | 18,304,841 | -3.60% |
| 2024-06-21 | 14.31 | 14.94 | 14.31 | 14.74 | 14.61 | qfq | 1,052,364 | 15,451,867 | 2.01% |
| 2024-06-20 | 14.78 | 15.19 | 14.41 | 14.45 | 14.33 | qfq | 1,047,287 | 15,409,028 | -3.02% |
| 2024-06-19 | 15.06 | 15.11 | 14.76 | 14.90 | 14.77 | qfq | 679,900 | 10,153,788 | 0.13% |
| 2024-06-18 | 14.71 | 15.02 | 14.71 | 14.88 | 14.75 | qfq | 691,000 | 10,300,335 | 0.40% |
| 2024-06-17 | 14.92 | 15.03 | 14.72 | 14.82 | 14.69 | qfq | 746,600 | 11,107,939 | -1.46% |
| 2024-06-14 | 15.16 | 15.25 | 14.86 | 15.04 | 14.91 | qfq | 782,040 | 11,745,183 | -1.38% |
| 2024-06-13 | 15.33 | 15.49 | 15.15 | 15.25 | 15.12 | qfq | 692,797 | 10,592,520 | -1.55% |
| 2024-06-12 | 15.18 | 15.57 | 14.88 | 15.49 | 15.36 | qfq | 863,940 | 13,277,885 | 2.04% |
| 2024-06-11 | 14.86 | 15.26 | 14.63 | 15.18 | 15.05 | qfq | 872,840 | 13,080,195 | 0.73% |
| 2024-06-07 | 14.80 | 15.22 | 14.80 | 15.07 | 14.94 | qfq | 1,466,340 | 22,086,049 | 2.87% |
| 2024-06-06 | 15.43 | 15.59 | 14.57 | 14.65 | 14.52 | qfq | 1,834,176 | 27,267,374 | -5.54% |
| 2024-06-05 | 15.80 | 15.95 | 15.50 | 15.51 | 15.38 | qfq | 990,480 | 15,520,462 | -2.02% |
| 2024-06-04 | 15.87 | 16.10 | 15.50 | 15.83 | 15.69 | qfq | 1,386,420 | 21,873,562 | -1.31% |
| 2024-06-03 | 16.24 | 16.32 | 15.79 | 16.04 | 15.90 | qfq | 1,520,820 | 24,357,690 | -1.90% |
| 2024-05-31 | 16.23 | 16.45 | 16.21 | 16.35 | 16.21 | qfq | 862,804 | 14,088,959 | 0.68% |
| 2024-05-30 | 16.40 | 16.65 | 16.10 | 16.24 | 16.10 | qfq | 1,715,976 | 28,074,145 | -0.85% |
| 2024-05-29 | 16.35 | 16.57 | 16.22 | 16.38 | 16.24 | qfq | 814,065 | 13,352,448 | -1.09% |
| 2024-05-28 | 16.70 | 16.75 | 16.37 | 16.56 | 16.17 | qfq | 1,521,584 | 25,147,327 | -0.84% |
| 2024-05-27 | 16.75 | 17.01 | 16.44 | 16.70 | 16.31 | qfq | 1,517,664 | 25,304,222 | -0.30% |
| 2024-05-24 | 17.18 | 17.26 | 16.67 | 16.75 | 16.36 | qfq | 1,654,048 | 27,978,403 | -2.67% |
| 2024-05-23 | 17.77 | 17.78 | 17.12 | 17.21 | 16.81 | qfq | 1,028,623 | 17,845,690 | -3.10% |
| 2024-05-22 | 17.41 | 17.83 | 17.41 | 17.76 | 17.35 | qfq | 1,054,340 | 18,677,521 | 1.49% |
| 2024-05-21 | 17.92 | 17.92 | 17.45 | 17.50 | 17.09 | qfq | 1,449,507 | 25,482,272 | -2.56% |
| 2024-05-20 | 18.21 | 18.24 | 17.85 | 17.96 | 17.54 | qfq | 1,333,300 | 24,006,273 | -1.32% |
| 2024-05-17 | 18.11 | 18.32 | 18.00 | 18.20 | 17.78 | qfq | 946,387 | 17,154,359 | 0.05% |
| 2024-05-16 | 18.13 | 18.46 | 18.08 | 18.19 | 17.77 | qfq | 1,016,240 | 18,559,346 | 0.22% |
| 2024-05-15 | 18.55 | 18.62 | 18.12 | 18.15 | 17.73 | qfq | 1,222,612 | 22,355,982 | -2.10% |
| 2024-05-14 | 18.17 | 18.72 | 18.15 | 18.54 | 18.11 | qfq | 1,472,357 | 27,265,241 | 1.87% |
| 2024-05-13 | 18.65 | 18.79 | 18.10 | 18.20 | 17.78 | qfq | 1,550,689 | 28,486,442 | -2.36% |
| 2024-05-10 | 19.20 | 19.28 | 18.53 | 18.64 | 18.21 | qfq | 2,002,042 | 37,535,185 | -2.92% |
| 2024-05-09 | 19.40 | 19.50 | 18.78 | 19.20 | 18.75 | qfq | 2,737,920 | 52,322,471 | -0.16% |
| 2024-05-08 | 18.87 | 19.58 | 18.68 | 19.23 | 18.78 | qfq | 2,979,664 | 57,145,769 | 2.07% |
| 2024-05-07 | 18.37 | 19.05 | 18.36 | 18.84 | 18.40 | qfq | 2,169,369 | 40,615,557 | 2.39% |
| 2024-05-06 | 17.80 | 18.47 | 17.80 | 18.40 | 17.97 | qfq | 2,481,300 | 45,278,629 | 3.84% |
| 2024-04-30 | 17.39 | 17.93 | 17.39 | 17.72 | 17.31 | qfq | 2,206,917 | 39,051,500 | 1.32% |
| 2024-04-29 | 16.71 | 17.49 | 16.69 | 17.49 | 17.08 | qfq | 2,126,689 | 36,722,604 | 3.74% |
| 2024-04-26 | 17.10 | 17.37 | 16.80 | 16.86 | 16.47 | qfq | 2,461,080 | 42,066,854 | -2.88% |
| 2024-04-25 | 17.17 | 17.65 | 16.91 | 17.36 | 16.96 | qfq | 1,442,680 | 25,152,578 | 1.11% |
| 2024-04-24 | 17.08 | 17.31 | 16.98 | 17.17 | 16.77 | qfq | 1,041,420 | 17,859,435 | 0.35% |
| 2024-04-23 | 16.77 | 17.33 | 16.77 | 17.11 | 16.71 | qfq | 1,219,077 | 20,819,117 | 1.24% |
| 2024-04-22 | 16.80 | 17.25 | 16.48 | 16.90 | 16.51 | qfq | 1,122,687 | 18,925,882 | -0.82% |
| 2024-04-19 | 16.82 | 17.35 | 16.61 | 17.04 | 16.64 | qfq | 1,484,660 | 25,156,263 | 0.06% |
| 2024-04-18 | 17.08 | 17.38 | 16.77 | 17.03 | 16.63 | qfq | 1,503,180 | 25,663,931 | -0.18% |
| 2024-04-17 | 16.18 | 17.24 | 16.18 | 17.06 | 16.66 | qfq | 1,712,676 | 28,926,473 | 6.63% |
| 2024-04-16 | 16.86 | 17.13 | 15.67 | 16.00 | 15.63 | qfq | 1,782,121 | 28,819,547 | -6.71% |
| 2024-04-15 | 18.21 | 18.57 | 16.87 | 17.15 | 16.75 | qfq | 1,947,080 | 34,074,083 | -7.00% |
| 2024-04-12 | 18.44 | 18.88 | 18.23 | 18.44 | 18.01 | qfq | 962,200 | 17,804,446 | 0.00% |
| 2024-04-11 | 18.45 | 18.86 | 18.38 | 18.44 | 18.01 | qfq | 899,012 | 16,782,613 | -1.07% |
| 2024-04-10 | 19.42 | 19.50 | 18.55 | 18.64 | 18.21 | qfq | 1,539,240 | 29,102,727 | -4.12% |
| 2024-04-09 | 18.82 | 19.49 | 18.43 | 19.44 | 18.99 | qfq | 1,820,514 | 34,625,241 | 5.08% |
| 2024-04-08 | 19.22 | 19.22 | 18.50 | 18.50 | 18.07 | qfq | 1,513,105 | 28,378,717 | -4.34% |
| 2024-04-03 | 19.65 | 19.74 | 19.10 | 19.34 | 18.89 | qfq | 1,307,180 | 25,345,570 | -1.73% |
| 2024-04-02 | 19.90 | 20.08 | 19.51 | 19.68 | 19.22 | qfq | 1,405,540 | 27,651,620 | -1.50% |
| 2024-04-01 | 19.30 | 19.98 | 19.30 | 19.98 | 19.52 | qfq | 1,857,003 | 36,693,728 | 3.58% |
| 2024-03-29 | 19.10 | 19.55 | 19.07 | 19.29 | 18.84 | qfq | 1,294,477 | 24,971,276 | 0.00% |
| 2024-03-28 | 18.99 | 19.62 | 18.58 | 19.29 | 18.84 | qfq | 2,079,026 | 39,925,451 | 0.99% |
| 2024-03-27 | 19.40 | 20.03 | 19.05 | 19.10 | 18.66 | qfq | 2,550,298 | 49,890,340 | -1.55% |
| 2024-03-26 | 18.99 | 19.55 | 18.84 | 19.40 | 18.95 | qfq | 1,875,338 | 35,926,419 | 1.94% |
| 2024-03-25 | 19.67 | 19.87 | 19.01 | 19.03 | 18.59 | qfq | 1,748,700 | 33,952,920 | -3.25% |
| 2024-03-22 | 20.09 | 20.15 | 19.46 | 19.67 | 19.21 | qfq | 2,390,806 | 47,130,477 | -2.19% |
| 2024-03-21 | 20.56 | 20.65 | 19.94 | 20.11 | 19.64 | qfq | 2,891,292 | 58,455,128 | -2.19% |
| 2024-03-20 | 20.43 | 20.74 | 20.14 | 20.56 | 20.08 | qfq | 3,656,806 | 74,728,717 | -0.39% |
| 2024-03-19 | 20.35 | 21.06 | 20.02 | 20.64 | 20.16 | qfq | 4,822,355 | 99,088,612 | 1.33% |
| 2024-03-18 | 19.95 | 20.46 | 19.68 | 20.37 | 19.90 | qfq | 3,803,919 | 76,676,138 | 1.34% |
| 2024-03-15 | 20.15 | 20.70 | 19.77 | 20.10 | 19.63 | qfq | 3,903,939 | 78,587,985 | -0.74% |
| 2024-03-14 | 20.60 | 21.11 | 19.95 | 20.25 | 19.78 | qfq | 6,520,123 | 133,195,067 | 3.32% |
| 2024-03-13 | 19.94 | 19.95 | 19.45 | 19.60 | 19.14 | qfq | 5,215,381 | 102,711,813 | -3.40% |
| 2024-03-12 | 18.99 | 21.45 | 18.99 | 20.29 | 19.82 | qfq | 7,153,050 | 145,003,048 | 8.74% |
| 2024-03-11 | 18.41 | 18.75 | 18.34 | 18.66 | 18.23 | qfq | 1,394,920 | 25,879,913 | 1.41% |
| 2024-03-08 | 18.11 | 18.54 | 17.92 | 18.40 | 17.97 | qfq | 1,407,818 | 25,831,812 | 1.71% |
| 2024-03-07 | 18.68 | 18.68 | 17.98 | 18.09 | 17.67 | qfq | 1,415,619 | 25,889,090 | -2.16% |
| 2024-03-06 | 18.64 | 18.79 | 18.19 | 18.49 | 18.06 | qfq | 1,701,026 | 31,482,119 | -0.80% |
| 2024-03-05 | 19.24 | 19.24 | 18.60 | 18.64 | 18.21 | qfq | 2,418,020 | 45,598,933 | -4.36% |
| 2024-03-04 | 18.87 | 19.60 | 18.60 | 19.49 | 19.04 | qfq | 3,081,653 | 59,264,242 | 3.84% |
| 2024-03-01 | 18.80 | 19.01 | 18.53 | 18.77 | 18.33 | qfq | 1,994,973 | 37,415,932 | 0.37% |
| 2024-02-29 | 18.10 | 18.72 | 17.92 | 18.70 | 18.26 | qfq | 2,420,003 | 44,665,906 | 3.26% |
| 2024-02-28 | 19.77 | 20.35 | 18.06 | 18.11 | 17.69 | qfq | 4,732,376 | 91,057,827 | -8.30% |
| 2024-02-27 | 19.22 | 19.84 | 18.91 | 19.75 | 19.29 | qfq | 2,941,586 | 57,438,588 | 0.97% |
| 2024-02-26 | 18.82 | 20.19 | 18.58 | 19.56 | 19.10 | qfq | 4,272,202 | 82,696,599 | 3.93% |
| 2024-02-23 | 18.69 | 18.88 | 18.25 | 18.82 | 18.38 | qfq | 3,597,076 | 66,834,691 | -0.05% |
| 2024-02-22 | 17.85 | 19.34 | 17.70 | 18.83 | 18.39 | qfq | 4,110,272 | 75,859,159 | 4.79% |
| 2024-02-21 | 17.81 | 18.41 | 17.45 | 17.97 | 17.55 | qfq | 3,589,576 | 64,622,177 | -1.96% |
| 2024-02-20 | 17.09 | 18.77 | 16.41 | 18.33 | 17.90 | qfq | 4,899,932 | 87,192,497 | 7.07% |
| 2024-02-19 | 15.96 | 17.28 | 15.96 | 17.12 | 16.72 | qfq | 3,405,240 | 57,569,675 | 8.70% |
| 2024-02-08 | 14.39 | 15.79 | 13.73 | 15.75 | 15.38 | qfq | 4,579,906 | 68,190,268 | 10.60% |
| 2024-02-07 | 15.68 | 15.73 | 14.15 | 14.24 | 13.91 | qfq | 3,236,011 | 48,160,394 | -9.41% |
| 2024-02-06 | 14.50 | 15.98 | 13.91 | 15.72 | 15.35 | qfq | 3,285,184 | 48,799,516 | 2.14% |
| 2024-02-05 | 16.86 | 17.07 | 14.86 | 15.39 | 15.03 | qfq | 3,478,040 | 54,342,764 | -11.70% |
| 2024-02-02 | 18.43 | 18.97 | 16.71 | 17.43 | 17.02 | qfq | 2,209,886 | 39,329,602 | -5.32% |
| 2024-02-01 | 18.70 | 18.87 | 18.00 | 18.41 | 17.98 | qfq | 1,713,250 | 31,666,611 | -1.66% |
| 2024-01-31 | 19.67 | 20.28 | 18.70 | 18.72 | 18.28 | qfq | 1,898,549 | 36,630,485 | -7.92% |
| 2024-01-30 | 20.80 | 21.11 | 20.29 | 20.33 | 19.86 | qfq | 1,197,800 | 24,783,503 | -4.37% |
| 2024-01-29 | 22.13 | 22.29 | 21.16 | 21.26 | 20.77 | qfq | 1,000,326 | 21,519,256 | -2.88% |
| 2024-01-26 | 22.50 | 22.54 | 21.78 | 21.89 | 21.38 | qfq | 1,406,139 | 31,217,749 | -1.04% |
| 2024-01-25 | 21.39 | 22.13 | 21.02 | 22.12 | 21.61 | qfq | 1,761,857 | 38,280,059 | 4.05% |
| 2024-01-24 | 21.10 | 21.48 | 20.41 | 21.26 | 20.77 | qfq | 1,353,711 | 28,445,683 | 1.29% |
| 2024-01-23 | 20.83 | 21.30 | 20.70 | 20.99 | 20.50 | qfq | 1,511,984 | 31,696,048 | -0.66% |
| 2024-01-22 | 23.00 | 23.00 | 21.12 | 21.13 | 20.64 | qfq | 2,020,147 | 44,354,370 | -7.57% |
| 2024-01-19 | 23.20 | 23.40 | 22.86 | 22.86 | 22.33 | qfq | 838,580 | 19,373,098 | -1.47% |
| 2024-01-18 | 23.26 | 23.55 | 22.56 | 23.20 | 22.66 | qfq | 1,645,969 | 37,859,759 | -1.15% |
| 2024-01-17 | 24.00 | 24.35 | 23.47 | 23.47 | 22.92 | qfq | 918,860 | 21,956,352 | -2.29% |
| 2024-01-16 | 24.45 | 24.45 | 23.77 | 24.02 | 23.46 | qfq | 992,800 | 23,848,694 | -1.19% |
| 2024-01-15 | 24.12 | 24.63 | 24.08 | 24.31 | 23.74 | qfq | 903,365 | 21,988,055 | 0.33% |
| 2024-01-12 | 24.53 | 24.78 | 24.20 | 24.23 | 23.67 | qfq | 815,018 | 19,944,960 | -1.66% |
| 2024-01-11 | 24.05 | 24.70 | 24.03 | 24.64 | 24.07 | qfq | 1,172,900 | 28,646,878 | 2.41% |
| 2024-01-10 | 24.61 | 24.61 | 23.92 | 24.06 | 23.50 | qfq | 1,078,500 | 26,094,033 | -2.16% |
| 2024-01-09 | 24.36 | 24.79 | 24.36 | 24.59 | 24.02 | qfq | 1,027,183 | 25,223,882 | 0.86% |
| 2024-01-08 | 24.97 | 24.99 | 24.30 | 24.38 | 23.81 | qfq | 1,187,388 | 29,347,318 | -2.09% |
| 2024-01-05 | 25.55 | 25.58 | 24.80 | 24.90 | 24.32 | qfq | 1,719,335 | 43,232,013 | -2.54% |
| 2024-01-04 | 25.50 | 25.62 | 25.22 | 25.55 | 24.96 | qfq | 1,560,700 | 39,699,808 | 0.12% |
| 2024-01-03 | 25.33 | 26.19 | 25.21 | 25.52 | 24.93 | qfq | 3,066,390 | 78,745,492 | 0.16% |
| 2024-01-02 | 25.37 | 25.88 | 25.22 | 25.48 | 24.89 | qfq | 1,837,073 | 46,952,426 | 0.43% |
| 2023-12-29 | 25.07 | 25.48 | 25.03 | 25.37 | 24.78 | qfq | 1,446,242 | 36,611,353 | 1.24% |
| 2023-12-28 | 24.89 | 25.18 | 24.60 | 25.06 | 24.48 | qfq | 1,563,117 | 39,017,713 | 0.44% |
| 2023-12-27 | 24.73 | 25.03 | 24.56 | 24.95 | 24.37 | qfq | 1,054,840 | 26,201,536 | 1.01% |
| 2023-12-26 | 25.15 | 25.24 | 24.61 | 24.70 | 24.13 | qfq | 1,765,100 | 43,804,001 | -1.55% |
| 2023-12-25 | 25.41 | 25.41 | 24.84 | 25.09 | 24.51 | qfq | 1,706,560 | 42,696,416 | -1.14% |
| 2023-12-22 | 25.85 | 26.04 | 25.20 | 25.38 | 24.79 | qfq | 1,962,242 | 50,068,915 | -2.16% |
| 2023-12-21 | 25.70 | 26.00 | 25.20 | 25.94 | 25.34 | qfq | 1,895,903 | 48,606,057 | 0.39% |
| 2023-12-20 | 25.75 | 26.38 | 25.75 | 25.84 | 25.24 | qfq | 2,341,150 | 61,049,280 | 0.35% |
| 2023-12-19 | 25.65 | 25.95 | 25.40 | 25.75 | 25.15 | qfq | 1,854,475 | 47,546,466 | -0.23% |
| 2023-12-18 | 26.20 | 26.23 | 25.71 | 25.81 | 25.21 | qfq | 2,102,309 | 54,555,826 | -0.77% |
| 2023-12-15 | 26.57 | 26.72 | 25.90 | 26.01 | 25.40 | qfq | 3,829,900 | 99,891,360 | -2.14% |
| 2023-12-14 | 26.99 | 27.53 | 26.56 | 26.58 | 25.96 | qfq | 3,828,630 | 103,081,860 | -2.46% |
| 2023-12-13 | 26.92 | 27.97 | 26.89 | 27.25 | 26.62 | qfq | 5,552,580 | 152,865,248 | 1.11% |
| 2023-12-12 | 26.57 | 27.07 | 26.46 | 26.95 | 26.32 | qfq | 3,170,206 | 85,097,177 | 1.32% |
| 2023-12-11 | 26.60 | 26.95 | 26.11 | 26.60 | 25.98 | qfq | 2,840,467 | 75,419,459 | -0.15% |
| 2023-12-08 | 26.92 | 27.20 | 26.57 | 26.64 | 26.02 | qfq | 4,338,497 | 116,399,228 | -1.30% |
| 2023-12-07 | 27.58 | 27.89 | 26.94 | 26.99 | 26.36 | qfq | 5,561,087 | 152,025,430 | -3.26% |
| 2023-12-06 | 29.46 | 29.57 | 27.33 | 27.90 | 27.25 | qfq | 7,742,585 | 219,405,230 | -6.97% |
| 2023-12-05 | 28.73 | 29.99 | 28.12 | 29.99 | 29.29 | qfq | 8,791,479 | 256,051,116 | 4.13% |
| 2023-12-04 | 28.41 | 29.20 | 27.90 | 28.80 | 28.13 | qfq | 5,890,754 | 168,592,321 | 1.80% |
| 2023-12-01 | 28.20 | 28.60 | 27.93 | 28.29 | 27.63 | qfq | 5,413,196 | 152,543,058 | -0.32% |
| 2023-11-30 | 28.28 | 29.18 | 27.18 | 28.38 | 27.72 | qfq | 8,803,905 | 246,854,590 | -0.42% |
| 2023-11-29 | 29.08 | 29.35 | 28.32 | 28.50 | 27.84 | qfq | 6,114,411 | 175,370,331 | -2.10% |
| 2023-11-28 | 28.11 | 29.35 | 27.60 | 29.11 | 28.43 | qfq | 8,484,248 | 241,875,201 | -1.26% |
| 2023-11-27 | 31.55 | 32.00 | 29.45 | 29.48 | 28.79 | qfq | 12,124,015 | 369,412,141 | -10.18% |
| 2023-11-24 | 31.00 | 32.82 | 31.00 | 32.82 | 32.06 | qfq | 15,346,823 | 491,243,607 | 6.18% |
| 2023-11-23 | 32.50 | 35.50 | 30.60 | 30.91 | 30.19 | qfq | 19,312,809 | 637,337,867 | 1.91% |
| 2023-11-22 | 28.36 | 30.42 | 27.89 | 30.33 | 29.62 | qfq | 13,076,466 | 381,397,813 | 6.83% |
| 2023-11-21 | 28.15 | 28.76 | 28.08 | 28.39 | 27.73 | qfq | 6,334,112 | 179,964,886 | 0.32% |
| 2023-11-20 | 28.05 | 28.42 | 27.86 | 28.30 | 27.64 | qfq | 6,441,461 | 181,495,702 | 1.51% |
| 2023-11-17 | 27.80 | 28.15 | 27.54 | 27.88 | 27.23 | qfq | 5,398,544 | 150,202,424 | 0.22% |
| 2023-11-16 | 27.91 | 28.28 | 27.72 | 27.82 | 27.17 | qfq | 4,896,089 | 136,634,994 | -1.49% |
| 2023-11-15 | 28.73 | 28.95 | 28.15 | 28.24 | 27.58 | qfq | 6,518,473 | 185,032,380 | -1.67% |
| 2023-11-14 | 28.57 | 28.74 | 27.97 | 28.72 | 28.05 | qfq | 7,953,643 | 225,845,857 | -0.10% |
| 2023-11-13 | 30.04 | 30.09 | 28.71 | 28.75 | 28.08 | qfq | 9,086,347 | 263,942,173 | -2.51% |
| 2023-11-10 | 28.84 | 30.93 | 28.22 | 29.49 | 28.80 | qfq | 14,766,593 | 434,036,637 | -3.56% |
| 2023-11-09 | 36.15 | 38.00 | 29.80 | 30.58 | 29.87 | qfq | 21,418,392 | 705,159,810 | -15.48% |
| 2023-11-08 | 31.27 | 38.23 | 31.27 | 36.18 | 35.34 | qfq | 23,585,498 | 840,846,552 | 13.56% |
| 2023-11-07 | 29.20 | 33.05 | 28.38 | 31.86 | 31.12 | qfq | 21,266,219 | 643,878,964 | 5.53% |
| 2023-11-06 | 25.95 | 30.19 | 25.50 | 30.19 | 29.49 | qfq | 19,761,871 | 584,397,696 | 19.99% |
| 2023-11-03 | 24.01 | 25.18 | 23.89 | 25.16 | 24.57 | qfq | 2,539,827 | 61,974,299 | 4.79% |
| 2023-11-02 | 24.19 | 24.50 | 23.87 | 24.01 | 23.45 | qfq | 1,445,400 | 34,736,713 | -1.03% |
| 2023-11-01 | 24.51 | 24.51 | 23.96 | 24.26 | 23.70 | qfq | 1,477,470 | 35,683,240 | -1.14% |
| 2023-10-31 | 24.70 | 24.94 | 24.15 | 24.54 | 23.97 | qfq | 2,037,780 | 50,088,562 | -0.89% |
| 2023-10-30 | 23.81 | 25.05 | 23.77 | 24.76 | 24.18 | qfq | 2,715,618 | 67,218,525 | 2.02% |
| 2023-10-27 | 23.08 | 24.43 | 22.88 | 24.27 | 23.71 | qfq | 2,328,737 | 55,317,575 | 4.34% |
| 2023-10-26 | 23.07 | 23.50 | 23.00 | 23.26 | 22.72 | qfq | 1,447,015 | 33,552,898 | -0.09% |
| 2023-10-25 | 23.16 | 23.66 | 23.10 | 23.28 | 22.74 | qfq | 1,636,580 | 38,274,113 | 1.09% |
| 2023-10-24 | 22.50 | 23.28 | 21.95 | 23.03 | 22.49 | qfq | 2,070,800 | 47,084,754 | 4.30% |
| 2023-10-23 | 22.63 | 22.83 | 21.90 | 22.08 | 21.57 | qfq | 1,862,533 | 41,374,241 | -2.30% |
| 2023-10-20 | 22.81 | 22.99 | 22.40 | 22.60 | 22.07 | qfq | 2,000,989 | 45,345,183 | -0.79% |
| 2023-10-19 | 23.29 | 23.52 | 21.99 | 22.78 | 22.25 | qfq | 2,603,202 | 59,332,075 | -2.65% |
| 2023-10-18 | 24.22 | 24.29 | 23.30 | 23.40 | 22.86 | qfq | 3,492,220 | 82,225,837 | -3.74% |
| 2023-10-17 | 24.50 | 25.77 | 23.85 | 24.31 | 23.74 | qfq | 5,902,289 | 144,105,481 | -2.53% |
| 2023-10-16 | 26.07 | 27.38 | 24.83 | 24.94 | 24.36 | qfq | 9,793,096 | 255,553,098 | -1.73% |
| 2023-10-13 | 24.26 | 25.89 | 24.20 | 25.38 | 24.79 | qfq | 6,083,739 | 153,445,969 | 4.62% |
| 2023-10-12 | 24.04 | 24.57 | 23.75 | 24.26 | 23.70 | qfq | 1,376,547 | 33,295,762 | 1.76% |
| 2023-10-11 | 23.48 | 24.32 | 23.48 | 23.84 | 23.29 | qfq | 1,416,987 | 34,045,809 | 1.53% |
| 2023-10-10 | 24.13 | 24.16 | 23.37 | 23.48 | 22.93 | qfq | 801,020 | 18,940,134 | -2.33% |
| 2023-10-09 | 24.24 | 24.45 | 23.60 | 24.04 | 23.48 | qfq | 1,353,780 | 32,383,459 | -0.99% |
| 2023-09-28 | 23.99 | 24.50 | 23.79 | 24.28 | 23.72 | qfq | 1,391,708 | 33,737,113 | 1.25% |
| 2023-09-27 | 23.21 | 24.05 | 23.21 | 23.98 | 23.42 | qfq | 1,342,110 | 32,003,969 | 2.39% |
| 2023-09-26 | 23.76 | 23.76 | 23.37 | 23.42 | 22.88 | qfq | 679,337 | 15,964,141 | -1.31% |
| 2023-09-25 | 23.37 | 23.85 | 23.30 | 23.73 | 23.18 | qfq | 919,908 | 21,766,036 | 1.28% |
| 2023-09-22 | 23.21 | 23.54 | 22.91 | 23.43 | 22.88 | qfq | 1,033,080 | 23,943,171 | 0.90% |
| 2023-09-21 | 23.50 | 23.64 | 23.19 | 23.22 | 22.68 | qfq | 1,158,118 | 27,051,035 | -1.32% |
| 2023-09-20 | 23.50 | 23.99 | 23.39 | 23.53 | 22.98 | qfq | 1,664,164 | 39,463,461 | -0.42% |
| 2023-09-19 | 23.34 | 23.81 | 23.34 | 23.63 | 23.08 | qfq | 1,679,962 | 39,591,323 | 0.64% |
| 2023-09-18 | 23.37 | 23.78 | 23.18 | 23.48 | 22.93 | qfq | 1,674,547 | 39,202,432 | 0.43% |
| 2023-09-15 | 23.11 | 23.60 | 22.76 | 23.38 | 22.84 | qfq | 1,427,775 | 33,316,332 | 1.61% |
| 2023-09-14 | 22.90 | 23.49 | 22.88 | 23.01 | 22.47 | qfq | 1,291,020 | 29,862,712 | 0.26% |
| 2023-09-13 | 23.12 | 23.47 | 22.78 | 22.95 | 22.42 | qfq | 987,760 | 22,819,411 | -1.76% |
| 2023-09-12 | 23.09 | 23.52 | 23.00 | 23.36 | 22.82 | qfq | 1,581,169 | 36,968,346 | 1.13% |
| 2023-09-11 | 22.58 | 23.29 | 22.41 | 23.10 | 22.56 | qfq | 1,718,268 | 39,491,980 | 2.90% |
| 2023-09-08 | 22.50 | 22.66 | 22.42 | 22.45 | 21.93 | qfq | 630,120 | 14,183,438 | -0.58% |
| 2023-09-07 | 22.91 | 22.98 | 22.52 | 22.58 | 22.05 | qfq | 972,731 | 22,067,734 | -1.44% |
| 2023-09-06 | 22.92 | 23.03 | 22.77 | 22.91 | 22.38 | qfq | 713,760 | 16,346,553 | -0.04% |
| 2023-09-05 | 23.09 | 23.27 | 22.82 | 22.92 | 22.39 | qfq | 973,600 | 22,372,370 | -0.35% |
| 2023-09-04 | 23.02 | 23.19 | 22.80 | 23.00 | 22.46 | qfq | 1,115,840 | 25,588,537 | 0.13% |
| 2023-09-01 | 23.00 | 23.49 | 22.80 | 22.97 | 22.44 | qfq | 1,254,060 | 28,887,516 | -1.12% |
| 2023-08-31 | 22.75 | 23.34 | 22.50 | 23.23 | 22.69 | qfq | 1,613,140 | 37,102,533 | 2.11% |
| 2023-08-30 | 22.62 | 22.91 | 22.36 | 22.75 | 22.22 | qfq | 1,716,920 | 38,877,366 | 0.71% |
| 2023-08-29 | 20.85 | 22.63 | 20.84 | 22.59 | 22.06 | qfq | 2,576,668 | 57,012,403 | 9.18% |
| 2023-08-28 | 21.74 | 21.74 | 20.65 | 20.69 | 20.21 | qfq | 1,104,858 | 23,299,291 | 1.22% |
| 2023-08-25 | 20.79 | 21.38 | 20.38 | 20.44 | 19.96 | qfq | 1,431,540 | 29,819,766 | -0.34% |
| 2023-08-24 | 20.88 | 20.99 | 20.10 | 20.51 | 20.03 | qfq | 1,166,050 | 23,924,379 | -1.63% |
| 2023-08-23 | 21.39 | 21.75 | 20.75 | 20.85 | 20.36 | qfq | 1,601,180 | 33,807,611 | -2.57% |
| 2023-08-22 | 22.20 | 22.33 | 21.02 | 21.40 | 20.90 | qfq | 1,350,769 | 29,069,044 | -2.01% |
| 2023-08-21 | 22.11 | 22.41 | 21.84 | 21.84 | 21.33 | qfq | 1,489,160 | 32,837,826 | -2.41% |
| 2023-08-18 | 23.03 | 23.32 | 22.26 | 22.38 | 21.86 | qfq | 2,119,719 | 48,326,175 | -4.11% |
| 2023-08-17 | 23.49 | 24.26 | 23.29 | 23.34 | 22.80 | qfq | 2,438,703 | 57,584,251 | -1.68% |
| 2023-08-16 | 23.38 | 24.22 | 23.28 | 23.74 | 23.19 | qfq | 3,041,633 | 72,471,580 | 1.15% |
| 2023-08-15 | 23.06 | 23.60 | 22.50 | 23.47 | 22.92 | qfq | 2,452,413 | 56,976,153 | 1.78% |
| 2023-08-14 | 22.96 | 23.41 | 22.36 | 23.06 | 22.52 | qfq | 2,318,744 | 52,806,259 | -1.24% |
| 2023-08-11 | 22.31 | 23.92 | 22.25 | 23.35 | 22.81 | qfq | 3,781,984 | 88,217,559 | 4.15% |
| 2023-08-10 | 22.38 | 22.53 | 21.93 | 22.42 | 21.90 | qfq | 1,012,639 | 22,623,643 | 0.18% |
| 2023-08-09 | 21.90 | 22.56 | 21.61 | 22.38 | 21.86 | qfq | 1,256,000 | 27,908,468 | 2.05% |
| 2023-08-08 | 21.50 | 22.08 | 21.19 | 21.93 | 21.42 | qfq | 1,103,360 | 23,909,121 | 2.43% |
| 2023-08-07 | 22.33 | 22.40 | 21.32 | 21.41 | 20.91 | qfq | 1,453,660 | 31,419,614 | -4.21% |
| 2023-08-04 | 22.50 | 22.82 | 22.25 | 22.35 | 21.83 | qfq | 749,164 | 16,848,294 | -0.67% |
| 2023-08-03 | 22.12 | 22.58 | 22.10 | 22.50 | 21.98 | qfq | 749,344 | 16,808,926 | 1.72% |
| 2023-08-02 | 22.29 | 22.35 | 22.08 | 22.12 | 21.61 | qfq | 680,222 | 15,086,013 | -0.81% |
| 2023-08-01 | 22.92 | 22.96 | 22.26 | 22.30 | 21.78 | qfq | 1,005,040 | 22,671,839 | -2.66% |
| 2023-07-31 | 23.24 | 23.29 | 22.85 | 22.91 | 22.38 | qfq | 687,800 | 15,850,476 | -1.16% |
| 2023-07-28 | 23.18 | 23.25 | 22.91 | 23.18 | 22.64 | qfq | 599,322 | 13,835,185 | 0.09% |
| 2023-07-27 | 23.25 | 23.35 | 23.11 | 23.16 | 22.62 | qfq | 598,700 | 13,889,712 | -0.56% |
| 2023-07-26 | 23.03 | 23.45 | 22.91 | 23.29 | 22.75 | qfq | 1,039,420 | 24,198,340 | 1.13% |
| 2023-07-25 | 23.15 | 23.15 | 22.83 | 23.03 | 22.49 | qfq | 508,060 | 11,662,511 | 0.22% |
| 2023-07-24 | 22.71 | 23.04 | 22.60 | 22.98 | 22.45 | qfq | 448,700 | 10,268,109 | 0.70% |
| 2023-07-21 | 22.67 | 23.09 | 22.61 | 22.82 | 22.29 | qfq | 498,060 | 11,385,232 | 0.66% |
| 2023-07-20 | 23.01 | 23.04 | 22.65 | 22.67 | 22.14 | qfq | 417,200 | 9,525,292 | -1.22% |
| 2023-07-19 | 22.90 | 23.17 | 22.81 | 22.95 | 22.42 | qfq | 360,220 | 8,277,505 | 0.17% |
| 2023-07-18 | 22.96 | 23.02 | 22.66 | 22.91 | 22.38 | qfq | 456,680 | 10,450,384 | 0.00% |