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
翔丰华300890.SZ
最近收盘价24.262026-07-17
最近交易日2026-07-17
成交量（股）5,956,036
成交额（元）148,073,093
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-11 | cash_dividend | 0.0996375 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-17 | 2024-05-23 | cash_dividend | 0.3239617 | — | — | — | 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 | 25.34 | 25.77 | 24.11 | 24.26 | 24.26 | qfq | 5,956,036 | 148,073,093 | -4.22% |
| 2026-07-16 | 25.50 | 25.86 | 25.20 | 25.33 | 25.33 | qfq | 4,120,100 | 105,043,982 | -2.13% |
| 2026-07-15 | 26.26 | 26.45 | 25.56 | 25.88 | 25.88 | qfq | 4,306,242 | 111,882,674 | -1.75% |
| 2026-07-14 | 25.84 | 26.36 | 25.37 | 26.34 | 26.34 | qfq | 5,048,766 | 130,659,717 | 1.70% |
| 2026-07-13 | 27.64 | 27.65 | 25.77 | 25.90 | 25.90 | qfq | 6,140,318 | 162,454,132 | -7.00% |
| 2026-07-10 | 28.30 | 28.75 | 27.84 | 27.85 | 27.85 | qfq | 5,679,621 | 160,815,989 | -2.31% |
| 2026-07-09 | 29.04 | 29.19 | 27.28 | 28.51 | 28.51 | qfq | 6,849,269 | 192,844,863 | -1.83% |
| 2026-07-08 | 30.29 | 30.55 | 28.95 | 29.04 | 29.04 | qfq | 5,742,552 | 168,879,066 | -4.85% |
| 2026-07-07 | 31.50 | 32.20 | 30.29 | 30.52 | 30.52 | qfq | 5,193,702 | 161,523,326 | -2.83% |
| 2026-07-06 | 32.71 | 33.20 | 31.35 | 31.41 | 31.41 | qfq | 5,639,800 | 180,985,572 | -4.50% |
| 2026-07-03 | 34.11 | 34.61 | 32.77 | 32.89 | 32.89 | qfq | 6,436,407 | 213,783,836 | -3.89% |
| 2026-07-02 | 34.15 | 34.92 | 33.54 | 34.22 | 34.22 | qfq | 5,820,399 | 200,298,303 | -1.07% |
| 2026-07-01 | 33.46 | 35.18 | 33.31 | 34.59 | 34.59 | qfq | 8,996,144 | 309,009,617 | 4.28% |
| 2026-06-30 | 31.24 | 33.54 | 31.10 | 33.17 | 33.17 | qfq | 8,372,974 | 272,927,452 | 5.44% |
| 2026-06-29 | 31.83 | 32.30 | 30.76 | 31.46 | 31.46 | qfq | 7,891,852 | 248,039,405 | -2.87% |
| 2026-06-26 | 33.80 | 34.42 | 32.39 | 32.39 | 32.39 | qfq | 7,568,236 | 251,345,910 | -4.85% |
| 2026-06-25 | 34.84 | 35.50 | 33.74 | 34.04 | 34.04 | qfq | 6,937,869 | 238,592,998 | -2.21% |
| 2026-06-24 | 34.80 | 35.22 | 33.89 | 34.81 | 34.81 | qfq | 6,342,494 | 219,510,695 | -0.51% |
| 2026-06-23 | 35.79 | 36.30 | 34.70 | 34.99 | 34.99 | qfq | 7,635,330 | 270,427,415 | -3.10% |
| 2026-06-22 | 34.00 | 36.11 | 33.25 | 36.11 | 36.11 | qfq | 11,480,626 | 401,084,577 | 5.43% |
| 2026-06-18 | 34.46 | 34.92 | 34.01 | 34.25 | 34.25 | qfq | 6,330,965 | 217,851,325 | -1.67% |
| 2026-06-17 | 35.29 | 35.96 | 34.48 | 34.83 | 34.83 | qfq | 7,884,272 | 276,290,497 | -1.11% |
| 2026-06-16 | 34.58 | 35.80 | 33.95 | 35.22 | 35.22 | qfq | 8,208,133 | 287,210,761 | 2.62% |
| 2026-06-15 | 33.83 | 34.50 | 33.61 | 34.32 | 34.32 | qfq | 7,278,122 | 247,547,181 | 2.33% |
| 2026-06-12 | 33.00 | 34.11 | 32.41 | 33.54 | 33.54 | qfq | 6,688,641 | 223,467,504 | 2.73% |
| 2026-06-11 | 32.77 | 33.22 | 32.12 | 32.65 | 32.65 | qfq | 4,781,011 | 155,905,600 | -0.94% |
| 2026-06-10 | 33.55 | 33.72 | 32.44 | 32.96 | 32.86 | qfq | 4,737,688 | 156,267,145 | -2.34% |
| 2026-06-09 | 33.55 | 33.97 | 32.90 | 33.75 | 33.65 | qfq | 6,767,367 | 226,176,502 | 2.49% |
| 2026-06-08 | 33.40 | 34.32 | 32.32 | 32.93 | 32.83 | qfq | 6,405,115 | 212,576,276 | -4.74% |
| 2026-06-05 | 34.39 | 35.03 | 33.03 | 34.57 | 34.47 | qfq | 7,594,500 | 260,146,290 | 1.08% |
| 2026-06-04 | 34.88 | 34.88 | 33.98 | 34.20 | 34.10 | qfq | 5,759,143 | 197,854,821 | -3.01% |
| 2026-06-03 | 35.01 | 36.06 | 34.66 | 35.26 | 35.15 | qfq | 6,969,180 | 246,034,010 | 0.23% |
| 2026-06-02 | 36.38 | 36.38 | 34.34 | 35.18 | 35.07 | qfq | 8,399,499 | 293,868,231 | -2.30% |
| 2026-06-01 | 35.17 | 37.19 | 35.17 | 36.01 | 35.90 | qfq | 12,284,329 | 447,731,762 | 5.54% |
| 2026-05-29 | 35.68 | 36.28 | 33.95 | 34.12 | 34.02 | qfq | 7,134,857 | 247,830,345 | -4.64% |
| 2026-05-28 | 35.18 | 35.97 | 34.75 | 35.78 | 35.67 | qfq | 5,858,406 | 207,512,074 | 1.56% |
| 2026-05-27 | 35.51 | 36.30 | 34.89 | 35.23 | 35.12 | qfq | 6,087,604 | 216,897,172 | -1.48% |
| 2026-05-26 | 35.90 | 36.20 | 35.15 | 35.76 | 35.65 | qfq | 6,389,879 | 227,513,219 | -0.64% |
| 2026-05-25 | 37.31 | 37.53 | 35.58 | 35.99 | 35.88 | qfq | 9,886,418 | 357,545,570 | -4.10% |
| 2026-05-22 | 36.72 | 37.68 | 36.34 | 37.53 | 37.42 | qfq | 10,079,648 | 373,760,450 | 1.93% |
| 2026-05-21 | 38.74 | 39.30 | 36.80 | 36.82 | 36.71 | qfq | 12,723,158 | 486,155,490 | -3.16% |
| 2026-05-20 | 37.50 | 38.36 | 36.48 | 38.02 | 37.91 | qfq | 10,480,507 | 394,416,367 | 1.39% |
| 2026-05-19 | 38.00 | 38.30 | 36.65 | 37.50 | 37.39 | qfq | 8,854,154 | 329,973,540 | -1.06% |
| 2026-05-18 | 37.94 | 38.36 | 37.25 | 37.90 | 37.79 | qfq | 8,560,515 | 324,460,695 | 0.08% |
| 2026-05-15 | 38.23 | 39.05 | 37.17 | 37.87 | 37.76 | qfq | 13,758,629 | 522,709,079 | -1.51% |
| 2026-05-14 | 40.40 | 40.49 | 38.38 | 38.45 | 38.33 | qfq | 16,029,966 | 625,982,639 | -5.04% |
| 2026-05-13 | 40.20 | 41.04 | 39.80 | 40.49 | 40.37 | qfq | 11,753,855 | 476,553,537 | -0.27% |
| 2026-05-12 | 41.10 | 41.50 | 39.93 | 40.60 | 40.48 | qfq | 14,010,353 | 567,945,243 | -1.96% |
| 2026-05-11 | 41.13 | 42.08 | 40.88 | 41.41 | 41.28 | qfq | 18,403,693 | 759,887,104 | -1.24% |
| 2026-05-08 | 41.90 | 43.80 | 41.61 | 41.93 | 41.80 | qfq | 21,800,939 | 927,039,468 | -0.57% |
| 2026-05-07 | 42.45 | 42.73 | 41.25 | 42.17 | 42.04 | qfq | 22,995,698 | 962,614,155 | -0.71% |
| 2026-05-06 | 41.09 | 42.75 | 40.40 | 42.47 | 42.34 | qfq | 26,416,601 | 1,100,144,512 | 4.61% |
| 2026-04-30 | 41.28 | 41.80 | 40.20 | 40.60 | 40.48 | qfq | 23,404,867 | 954,741,130 | -4.36% |
| 2026-04-29 | 39.82 | 42.80 | 39.60 | 42.45 | 42.32 | qfq | 33,436,276 | 1,386,471,194 | 5.26% |
| 2026-04-28 | 41.03 | 42.21 | 40.00 | 40.33 | 40.21 | qfq | 26,224,374 | 1,073,009,352 | -1.59% |
| 2026-04-27 | 41.54 | 42.50 | 40.00 | 40.98 | 40.86 | qfq | 31,969,385 | 1,305,484,400 | -4.03% |
| 2026-04-24 | 41.89 | 44.66 | 41.42 | 42.70 | 42.57 | qfq | 39,635,457 | 1,714,699,463 | 0.14% |
| 2026-04-23 | 39.59 | 44.78 | 39.00 | 42.64 | 42.51 | qfq | 49,208,638 | 2,053,709,413 | 7.16% |
| 2026-04-22 | 38.17 | 39.79 | 37.82 | 39.79 | 39.67 | qfq | 28,800,194 | 1,130,637,461 | 19.99% |
| 2026-04-21 | 32.81 | 33.27 | 32.36 | 33.16 | 33.06 | qfq | 8,181,589 | 269,977,501 | 1.07% |
| 2026-04-20 | 32.55 | 32.94 | 32.35 | 32.81 | 32.71 | qfq | 6,128,544 | 199,477,787 | -0.61% |
| 2026-04-17 | 32.05 | 33.12 | 31.93 | 33.01 | 32.91 | qfq | 6,788,653 | 220,321,934 | 3.00% |
| 2026-04-16 | 31.39 | 32.51 | 31.36 | 32.05 | 31.95 | qfq | 7,124,765 | 228,249,518 | 2.27% |
| 2026-04-15 | 32.04 | 32.04 | 31.24 | 31.34 | 31.25 | qfq | 4,797,748 | 151,440,444 | -2.31% |
| 2026-04-14 | 31.45 | 32.14 | 31.16 | 32.08 | 31.98 | qfq | 5,433,352 | 171,362,075 | 2.62% |
| 2026-04-13 | 30.73 | 31.32 | 30.70 | 31.26 | 31.17 | qfq | 4,856,000 | 151,150,275 | 1.17% |
| 2026-04-10 | 30.06 | 31.40 | 30.06 | 30.90 | 30.81 | qfq | 8,145,555 | 252,515,387 | 3.62% |
| 2026-04-09 | 30.17 | 30.51 | 29.76 | 29.82 | 29.73 | qfq | 4,359,021 | 131,209,416 | -1.32% |
| 2026-04-08 | 29.92 | 30.30 | 29.68 | 30.22 | 30.13 | qfq | 4,352,083 | 130,806,692 | 3.00% |
| 2026-04-07 | 29.15 | 29.60 | 28.88 | 29.34 | 29.25 | qfq | 4,536,602 | 132,753,565 | 1.45% |
| 2026-04-03 | 30.43 | 30.97 | 28.85 | 28.92 | 28.83 | qfq | 8,278,623 | 243,261,050 | -4.55% |
| 2026-04-02 | 31.25 | 31.33 | 29.88 | 30.30 | 30.21 | qfq | 5,772,551 | 176,164,486 | -3.50% |
| 2026-04-01 | 30.83 | 31.54 | 30.30 | 31.40 | 31.31 | qfq | 8,121,621 | 251,555,635 | 3.70% |
| 2026-03-31 | 31.50 | 31.54 | 30.20 | 30.28 | 30.19 | qfq | 5,137,552 | 157,976,025 | -3.99% |
| 2026-03-30 | 31.13 | 31.79 | 30.66 | 31.54 | 31.44 | qfq | 5,591,998 | 174,803,135 | 0.00% |
| 2026-03-27 | 29.70 | 31.65 | 29.70 | 31.54 | 31.44 | qfq | 9,154,145 | 283,946,448 | 3.82% |
| 2026-03-26 | 30.06 | 31.30 | 29.90 | 30.38 | 30.29 | qfq | 7,731,942 | 237,150,373 | 0.73% |
| 2026-03-25 | 29.94 | 30.49 | 29.76 | 30.16 | 30.07 | qfq | 6,171,549 | 185,643,683 | 0.53% |
| 2026-03-24 | 30.24 | 30.39 | 28.30 | 30.00 | 29.91 | qfq | 9,233,178 | 271,443,454 | 1.21% |
| 2026-03-23 | 29.76 | 31.24 | 29.30 | 29.64 | 29.55 | qfq | 9,038,421 | 272,550,241 | -3.95% |
| 2026-03-20 | 31.60 | 32.16 | 30.68 | 30.86 | 30.77 | qfq | 9,188,850 | 289,057,069 | -1.41% |
| 2026-03-19 | 31.80 | 32.34 | 31.13 | 31.30 | 31.21 | qfq | 6,727,569 | 212,922,944 | -2.25% |
| 2026-03-18 | 32.09 | 32.24 | 31.65 | 32.02 | 31.92 | qfq | 5,531,670 | 176,594,324 | 0.28% |
| 2026-03-17 | 33.17 | 33.43 | 31.86 | 31.93 | 31.83 | qfq | 8,339,831 | 271,467,778 | -3.83% |
| 2026-03-16 | 32.69 | 33.71 | 32.69 | 33.20 | 33.10 | qfq | 12,343,138 | 410,818,737 | 0.91% |
| 2026-03-13 | 31.61 | 33.77 | 31.61 | 32.90 | 32.80 | qfq | 16,712,788 | 554,318,263 | 4.44% |
| 2026-03-12 | 31.63 | 31.97 | 31.28 | 31.50 | 31.40 | qfq | 4,764,910 | 150,284,443 | -0.97% |
| 2026-03-11 | 31.35 | 32.07 | 31.18 | 31.81 | 31.71 | qfq | 7,601,247 | 241,772,597 | 1.92% |
| 2026-03-10 | 30.78 | 31.36 | 30.78 | 31.21 | 31.12 | qfq | 4,490,687 | 139,816,580 | 1.96% |
| 2026-03-09 | 30.00 | 30.76 | 30.00 | 30.61 | 30.52 | qfq | 6,543,882 | 198,659,485 | -0.46% |
| 2026-03-06 | 30.56 | 31.73 | 30.33 | 30.75 | 30.66 | qfq | 9,049,201 | 279,027,497 | 3.74% |
| 2026-03-05 | 29.92 | 30.14 | 29.49 | 29.64 | 29.55 | qfq | 3,436,628 | 102,452,403 | 0.88% |
| 2026-03-04 | 29.80 | 30.28 | 29.25 | 29.38 | 29.29 | qfq | 4,834,715 | 143,511,938 | -1.67% |
| 2026-03-03 | 30.71 | 31.40 | 29.82 | 29.88 | 29.79 | qfq | 6,474,743 | 198,126,279 | -2.35% |
| 2026-03-02 | 31.02 | 31.40 | 30.31 | 30.60 | 30.51 | qfq | 4,492,099 | 138,238,029 | -2.98% |
| 2026-02-27 | 31.25 | 31.60 | 31.18 | 31.54 | 31.44 | qfq | 2,772,394 | 86,984,417 | 0.38% |
| 2026-02-26 | 32.13 | 32.13 | 31.30 | 31.42 | 31.33 | qfq | 4,072,009 | 128,361,541 | -1.38% |
| 2026-02-25 | 31.43 | 31.92 | 31.43 | 31.86 | 31.76 | qfq | 3,987,655 | 126,781,665 | 1.37% |
| 2026-02-24 | 31.26 | 31.68 | 31.23 | 31.43 | 31.33 | qfq | 2,944,324 | 92,716,865 | 0.96% |
| 2026-02-13 | 31.00 | 31.53 | 30.89 | 31.13 | 31.04 | qfq | 2,764,806 | 86,552,613 | 0.16% |
| 2026-02-12 | 31.22 | 31.33 | 30.81 | 31.08 | 30.99 | qfq | 3,316,848 | 103,146,249 | -0.77% |
| 2026-02-11 | 30.68 | 31.46 | 30.60 | 31.32 | 31.23 | qfq | 4,191,194 | 130,528,474 | 1.92% |
| 2026-02-10 | 30.73 | 31.00 | 30.65 | 30.73 | 30.64 | qfq | 2,257,707 | 69,524,181 | -0.16% |
| 2026-02-09 | 30.58 | 30.84 | 30.58 | 30.78 | 30.69 | qfq | 2,960,984 | 91,012,786 | 1.28% |
| 2026-02-06 | 29.65 | 30.75 | 29.56 | 30.39 | 30.30 | qfq | 4,130,248 | 125,322,226 | 2.08% |
| 2026-02-05 | 30.24 | 30.46 | 29.75 | 29.77 | 29.68 | qfq | 3,074,600 | 92,124,100 | -2.10% |
| 2026-02-04 | 30.12 | 30.46 | 29.97 | 30.41 | 30.32 | qfq | 3,480,180 | 105,235,715 | 0.80% |
| 2026-02-03 | 29.60 | 30.20 | 29.42 | 30.17 | 30.08 | qfq | 3,363,964 | 100,419,513 | 3.04% |
| 2026-02-02 | 29.67 | 30.05 | 29.28 | 29.28 | 29.19 | qfq | 3,694,400 | 109,563,791 | -2.01% |
| 2026-01-30 | 29.90 | 30.10 | 29.15 | 29.88 | 29.79 | qfq | 4,779,242 | 141,703,464 | -0.37% |
| 2026-01-29 | 30.40 | 30.74 | 29.89 | 29.99 | 29.90 | qfq | 4,270,701 | 129,269,716 | -1.67% |
| 2026-01-28 | 31.01 | 31.18 | 30.40 | 30.50 | 30.41 | qfq | 4,559,270 | 139,753,701 | -1.93% |
| 2026-01-27 | 31.71 | 31.85 | 29.92 | 31.10 | 31.01 | qfq | 7,591,297 | 233,457,655 | -2.60% |
| 2026-01-26 | 32.52 | 32.79 | 31.59 | 31.93 | 31.83 | qfq | 6,371,401 | 204,669,443 | -1.81% |
| 2026-01-23 | 31.49 | 32.57 | 31.43 | 32.52 | 32.42 | qfq | 6,977,228 | 224,309,776 | 3.14% |
| 2026-01-22 | 31.60 | 31.96 | 31.41 | 31.53 | 31.43 | qfq | 3,795,399 | 119,714,908 | -0.63% |
| 2026-01-21 | 31.05 | 31.73 | 30.80 | 31.73 | 31.63 | qfq | 4,436,493 | 139,458,533 | 1.67% |
| 2026-01-20 | 31.91 | 32.16 | 31.00 | 31.21 | 31.12 | qfq | 5,728,455 | 179,764,960 | -2.19% |
| 2026-01-19 | 31.40 | 32.00 | 31.30 | 31.91 | 31.81 | qfq | 5,230,500 | 166,487,173 | 1.11% |
| 2026-01-16 | 31.90 | 31.94 | 31.32 | 31.56 | 31.46 | qfq | 6,064,003 | 191,434,692 | 0.16% |
| 2026-01-15 | 30.82 | 31.81 | 30.81 | 31.51 | 31.41 | qfq | 8,124,167 | 256,012,863 | 1.71% |
| 2026-01-14 | 30.90 | 31.55 | 30.52 | 30.98 | 30.89 | qfq | 7,857,588 | 244,634,663 | -0.03% |
| 2026-01-13 | 31.44 | 31.77 | 30.92 | 30.99 | 30.90 | qfq | 7,824,857 | 244,288,411 | -1.34% |
| 2026-01-12 | 31.20 | 31.41 | 30.72 | 31.41 | 31.32 | qfq | 8,869,473 | 275,704,936 | 0.58% |
| 2026-01-09 | 30.90 | 31.23 | 30.61 | 31.23 | 31.14 | qfq | 5,568,972 | 172,602,233 | 1.07% |
| 2026-01-08 | 30.66 | 31.18 | 30.56 | 30.90 | 30.81 | qfq | 4,708,033 | 145,648,644 | 0.29% |
| 2026-01-07 | 30.99 | 31.50 | 30.69 | 30.81 | 30.72 | qfq | 6,069,436 | 188,210,640 | -0.58% |
| 2026-01-06 | 30.51 | 31.20 | 30.51 | 30.99 | 30.90 | qfq | 5,743,975 | 177,694,594 | 1.87% |
| 2026-01-05 | 29.84 | 30.50 | 29.80 | 30.42 | 30.33 | qfq | 4,395,434 | 132,878,940 | 2.08% |
| 2025-12-31 | 30.00 | 30.18 | 29.62 | 29.80 | 29.71 | qfq | 3,278,789 | 97,853,043 | -0.77% |
| 2025-12-30 | 30.04 | 30.34 | 29.81 | 30.03 | 29.94 | qfq | 3,932,900 | 118,125,163 | -0.79% |
| 2025-12-29 | 30.21 | 30.63 | 29.90 | 30.27 | 30.18 | qfq | 5,275,519 | 159,514,258 | 0.00% |
| 2025-12-26 | 30.64 | 30.88 | 30.22 | 30.27 | 30.18 | qfq | 5,930,510 | 180,727,128 | 0.10% |
| 2025-12-25 | 30.03 | 30.26 | 29.80 | 30.24 | 30.15 | qfq | 3,673,377 | 110,360,529 | 0.37% |
| 2025-12-24 | 29.71 | 30.29 | 29.62 | 30.13 | 30.04 | qfq | 4,534,653 | 136,429,691 | 1.28% |
| 2025-12-23 | 29.58 | 30.15 | 29.37 | 29.75 | 29.66 | qfq | 5,395,956 | 160,681,995 | 0.78% |
| 2025-12-22 | 29.46 | 29.78 | 29.32 | 29.52 | 29.43 | qfq | 3,432,500 | 101,495,963 | 0.27% |
| 2025-12-19 | 29.19 | 29.55 | 29.09 | 29.44 | 29.35 | qfq | 3,091,084 | 90,675,460 | 1.38% |
| 2025-12-18 | 29.02 | 29.58 | 28.97 | 29.04 | 28.95 | qfq | 3,053,377 | 89,312,081 | -1.06% |
| 2025-12-17 | 28.85 | 29.35 | 28.37 | 29.35 | 29.26 | qfq | 4,414,300 | 127,444,646 | 2.16% |
| 2025-12-16 | 29.34 | 29.38 | 28.60 | 28.73 | 28.64 | qfq | 3,959,080 | 114,180,868 | -2.21% |
| 2025-12-15 | 29.42 | 29.78 | 29.22 | 29.38 | 29.29 | qfq | 3,333,436 | 98,262,972 | -0.54% |
| 2025-12-12 | 29.95 | 30.07 | 29.48 | 29.54 | 29.45 | qfq | 4,038,862 | 120,006,959 | -0.77% |
| 2025-12-11 | 30.37 | 30.58 | 29.77 | 29.77 | 29.68 | qfq | 4,186,957 | 126,204,484 | -1.98% |
| 2025-12-10 | 30.31 | 30.59 | 30.00 | 30.37 | 30.28 | qfq | 3,369,199 | 102,046,013 | -0.10% |
| 2025-12-09 | 30.81 | 30.84 | 30.35 | 30.40 | 30.31 | qfq | 3,300,304 | 100,868,208 | -1.65% |
| 2025-12-08 | 30.67 | 31.10 | 30.47 | 30.91 | 30.82 | qfq | 4,394,410 | 135,431,609 | 1.05% |
| 2025-12-05 | 30.17 | 30.59 | 29.73 | 30.59 | 30.50 | qfq | 4,212,088 | 127,435,118 | 1.70% |
| 2025-12-04 | 30.65 | 30.81 | 29.94 | 30.08 | 29.99 | qfq | 4,481,250 | 135,309,116 | -1.99% |
| 2025-12-03 | 31.50 | 31.82 | 30.63 | 30.69 | 30.60 | qfq | 5,261,274 | 163,238,283 | -2.57% |
| 2025-12-02 | 31.90 | 31.91 | 31.33 | 31.50 | 31.40 | qfq | 4,220,691 | 133,278,779 | -1.28% |
| 2025-12-01 | 32.61 | 32.91 | 31.75 | 31.91 | 31.81 | qfq | 7,357,671 | 236,531,079 | -2.06% |
| 2025-11-28 | 31.81 | 32.90 | 31.60 | 32.58 | 32.48 | qfq | 6,872,405 | 222,969,040 | 1.94% |
| 2025-11-27 | 31.60 | 32.50 | 31.40 | 31.96 | 31.86 | qfq | 7,751,527 | 248,474,956 | 2.17% |
| 2025-11-26 | 32.20 | 32.27 | 31.19 | 31.28 | 31.19 | qfq | 6,032,049 | 191,036,688 | -3.10% |
| 2025-11-25 | 31.89 | 32.51 | 31.60 | 32.28 | 32.18 | qfq | 5,398,923 | 173,590,214 | 2.18% |
| 2025-11-24 | 32.26 | 32.49 | 31.07 | 31.59 | 31.49 | qfq | 7,263,400 | 229,961,677 | -0.91% |
| 2025-11-21 | 34.65 | 34.65 | 31.80 | 31.88 | 31.78 | qfq | 12,333,749 | 405,202,483 | -8.91% |
| 2025-11-20 | 36.00 | 36.64 | 34.91 | 35.00 | 34.89 | qfq | 8,741,254 | 311,575,910 | -2.29% |
| 2025-11-19 | 36.14 | 38.10 | 35.50 | 35.82 | 35.71 | qfq | 11,007,719 | 401,675,895 | -2.34% |
| 2025-11-18 | 37.76 | 38.66 | 35.99 | 36.68 | 36.57 | qfq | 13,915,466 | 512,576,477 | -3.85% |
| 2025-11-17 | 37.87 | 38.94 | 37.11 | 38.15 | 38.03 | qfq | 12,457,284 | 472,598,768 | 0.29% |
| 2025-11-14 | 37.34 | 39.29 | 37.32 | 38.04 | 37.93 | qfq | 14,201,493 | 544,789,118 | -0.18% |
| 2025-11-13 | 36.53 | 39.47 | 36.53 | 38.11 | 37.99 | qfq | 19,571,712 | 745,872,866 | 4.67% |
| 2025-11-12 | 36.83 | 36.97 | 35.60 | 36.41 | 36.30 | qfq | 10,542,561 | 382,813,729 | -2.12% |
| 2025-11-11 | 36.58 | 37.79 | 36.30 | 37.20 | 37.09 | qfq | 13,068,380 | 483,634,482 | 1.72% |
| 2025-11-10 | 37.60 | 38.16 | 36.28 | 36.57 | 36.46 | qfq | 15,181,777 | 563,625,794 | -1.88% |
| 2025-11-07 | 36.50 | 38.25 | 36.37 | 37.27 | 37.16 | qfq | 19,590,428 | 733,256,411 | 1.53% |
| 2025-11-06 | 36.41 | 37.10 | 36.20 | 36.71 | 36.60 | qfq | 13,760,703 | 503,890,843 | -0.43% |
| 2025-11-05 | 34.61 | 37.28 | 34.42 | 36.87 | 36.76 | qfq | 18,260,912 | 664,106,106 | 5.37% |
| 2025-11-04 | 36.00 | 36.41 | 34.78 | 34.99 | 34.88 | qfq | 10,242,160 | 362,453,326 | -3.42% |
| 2025-11-03 | 35.43 | 36.36 | 34.07 | 36.23 | 36.12 | qfq | 13,625,682 | 481,838,113 | 1.60% |
| 2025-10-31 | 34.78 | 36.88 | 34.78 | 35.66 | 35.55 | qfq | 18,008,785 | 651,561,426 | 2.29% |
| 2025-10-30 | 34.80 | 35.57 | 34.62 | 34.86 | 34.75 | qfq | 10,852,968 | 381,440,597 | -2.05% |
| 2025-10-29 | 34.98 | 35.88 | 34.74 | 35.59 | 35.48 | qfq | 12,733,627 | 450,107,594 | 1.25% |
| 2025-10-28 | 34.35 | 35.78 | 34.06 | 35.15 | 35.04 | qfq | 13,507,919 | 473,678,689 | 2.21% |
| 2025-10-27 | 34.35 | 34.88 | 34.00 | 34.39 | 34.29 | qfq | 10,105,031 | 348,205,902 | 0.00% |
| 2025-10-24 | 33.95 | 34.65 | 33.74 | 34.39 | 34.29 | qfq | 10,740,764 | 367,219,048 | -0.32% |
| 2025-10-23 | 33.37 | 34.53 | 32.84 | 34.50 | 34.40 | qfq | 12,588,567 | 426,342,456 | 2.34% |
| 2025-10-22 | 34.49 | 34.66 | 33.42 | 33.71 | 33.61 | qfq | 8,116,440 | 273,220,314 | -2.26% |
| 2025-10-21 | 34.89 | 35.47 | 34.16 | 34.49 | 34.39 | qfq | 14,538,603 | 503,994,922 | 0.35% |
| 2025-10-20 | 33.82 | 34.99 | 33.20 | 34.37 | 34.27 | qfq | 20,949,719 | 715,712,501 | 4.95% |
| 2025-10-17 | 31.68 | 35.48 | 31.68 | 32.75 | 32.65 | qfq | 20,472,941 | 688,952,915 | 3.67% |
| 2025-10-16 | 31.33 | 32.23 | 31.00 | 31.59 | 31.49 | qfq | 7,278,445 | 229,792,117 | 0.45% |
| 2025-10-15 | 31.14 | 32.02 | 30.65 | 31.45 | 31.35 | qfq | 7,191,051 | 224,204,031 | 0.64% |
| 2025-10-14 | 33.43 | 33.49 | 31.06 | 31.25 | 31.16 | qfq | 8,259,990 | 265,615,859 | -5.04% |
| 2025-10-13 | 30.55 | 33.19 | 30.44 | 32.91 | 32.81 | qfq | 9,027,343 | 288,055,535 | 0.30% |
| 2025-10-10 | 34.71 | 34.97 | 32.60 | 32.81 | 32.71 | qfq | 12,659,563 | 425,996,994 | -2.58% |
| 2025-10-09 | 34.21 | 35.20 | 33.50 | 33.68 | 33.58 | qfq | 13,740,440 | 470,693,507 | -1.00% |
| 2025-09-30 | 33.20 | 34.35 | 33.12 | 34.02 | 33.92 | qfq | 11,653,920 | 396,046,383 | 1.86% |
| 2025-09-29 | 32.81 | 33.85 | 32.68 | 33.40 | 33.30 | qfq | 12,921,784 | 430,636,297 | 4.18% |
| 2025-09-26 | 32.20 | 33.10 | 32.06 | 32.06 | 31.96 | qfq | 6,259,126 | 204,024,349 | -1.35% |
| 2025-09-25 | 32.60 | 33.33 | 32.44 | 32.50 | 32.40 | qfq | 6,712,288 | 220,515,455 | -0.43% |
| 2025-09-24 | 31.33 | 32.83 | 31.01 | 32.64 | 32.54 | qfq | 8,628,551 | 277,451,970 | 3.85% |
| 2025-09-23 | 31.78 | 32.30 | 30.58 | 31.43 | 31.33 | qfq | 7,457,444 | 233,218,869 | -1.72% |
| 2025-09-22 | 31.98 | 32.89 | 31.31 | 31.98 | 31.88 | qfq | 5,198,370 | 165,976,273 | -0.03% |
| 2025-09-19 | 32.25 | 32.88 | 31.83 | 31.99 | 31.89 | qfq | 6,209,953 | 200,848,020 | -0.93% |
| 2025-09-18 | 33.35 | 33.50 | 31.85 | 32.29 | 32.19 | qfq | 9,635,546 | 315,727,973 | -2.86% |
| 2025-09-17 | 33.33 | 33.70 | 32.94 | 33.24 | 33.14 | qfq | 8,031,883 | 267,405,320 | -0.81% |
| 2025-09-16 | 33.39 | 33.62 | 32.60 | 33.51 | 33.41 | qfq | 10,423,508 | 345,010,027 | 0.24% |
| 2025-09-15 | 33.81 | 34.93 | 33.30 | 33.43 | 33.33 | qfq | 11,216,698 | 381,430,802 | -1.62% |
| 2025-09-12 | 34.25 | 34.64 | 33.18 | 33.98 | 33.88 | qfq | 13,427,272 | 454,506,092 | -0.09% |
| 2025-09-11 | 34.40 | 34.57 | 33.58 | 34.01 | 33.91 | qfq | 11,236,020 | 381,372,843 | -0.21% |
| 2025-09-10 | 34.30 | 34.86 | 33.65 | 34.08 | 33.98 | qfq | 16,273,918 | 554,580,728 | -2.60% |
| 2025-09-09 | 34.50 | 36.00 | 34.20 | 34.99 | 34.88 | qfq | 19,702,297 | 690,734,419 | -1.66% |
| 2025-09-08 | 34.35 | 35.95 | 33.50 | 35.58 | 35.47 | qfq | 27,774,177 | 966,153,255 | 3.58% |
| 2025-09-05 | 32.25 | 34.35 | 32.04 | 34.35 | 34.25 | qfq | 25,462,158 | 857,342,378 | 6.58% |
| 2025-09-04 | 31.70 | 33.29 | 31.51 | 32.23 | 32.13 | qfq | 19,195,309 | 623,930,645 | -0.68% |
| 2025-09-03 | 32.21 | 33.06 | 31.81 | 32.45 | 32.35 | qfq | 14,689,265 | 477,137,481 | 0.93% |
| 2025-09-02 | 31.99 | 32.93 | 31.69 | 32.15 | 32.05 | qfq | 15,693,265 | 507,935,260 | 0.50% |
| 2025-09-01 | 31.28 | 32.35 | 31.00 | 31.99 | 31.89 | qfq | 13,222,102 | 419,963,814 | 3.36% |
| 2025-08-29 | 29.86 | 31.82 | 29.82 | 30.95 | 30.86 | qfq | 11,843,803 | 367,447,837 | 3.03% |
| 2025-08-28 | 30.50 | 30.85 | 29.05 | 30.04 | 29.95 | qfq | 8,582,277 | 256,862,402 | -1.57% |
| 2025-08-27 | 31.31 | 31.99 | 30.44 | 30.52 | 30.43 | qfq | 8,946,971 | 280,783,821 | -2.90% |
| 2025-08-26 | 31.32 | 31.75 | 31.22 | 31.43 | 31.33 | qfq | 4,854,393 | 153,025,481 | -0.35% |
| 2025-08-25 | 31.77 | 32.07 | 31.30 | 31.54 | 31.44 | qfq | 7,405,004 | 234,286,006 | -0.19% |
| 2025-08-22 | 31.50 | 31.85 | 31.30 | 31.60 | 31.50 | qfq | 5,902,068 | 186,110,344 | 0.22% |
| 2025-08-21 | 31.93 | 32.15 | 31.34 | 31.53 | 31.43 | qfq | 6,066,298 | 192,058,242 | -1.53% |
| 2025-08-20 | 32.02 | 32.13 | 31.55 | 32.02 | 31.92 | qfq | 6,412,463 | 204,148,752 | -0.25% |
| 2025-08-19 | 31.10 | 32.99 | 30.80 | 32.10 | 32.00 | qfq | 14,160,337 | 453,324,488 | 3.12% |
| 2025-08-18 | 30.77 | 31.35 | 30.59 | 31.13 | 31.04 | qfq | 7,365,935 | 228,015,240 | 2.00% |
| 2025-08-15 | 30.05 | 30.70 | 29.88 | 30.52 | 30.43 | qfq | 6,283,071 | 191,199,454 | 1.84% |
| 2025-08-14 | 31.12 | 31.40 | 29.95 | 29.97 | 29.88 | qfq | 7,275,600 | 222,054,260 | -3.32% |
| 2025-08-13 | 31.30 | 31.49 | 30.88 | 31.00 | 30.91 | qfq | 5,098,600 | 158,486,148 | -0.64% |
| 2025-08-12 | 31.64 | 31.70 | 30.79 | 31.20 | 31.11 | qfq | 6,331,276 | 196,849,228 | -0.95% |
| 2025-08-11 | 30.73 | 31.78 | 30.71 | 31.50 | 31.40 | qfq | 12,626,630 | 395,594,493 | 4.55% |
| 2025-08-08 | 30.25 | 30.48 | 29.93 | 30.13 | 30.04 | qfq | 4,405,700 | 132,677,184 | -0.40% |
| 2025-08-07 | 31.08 | 31.13 | 30.21 | 30.25 | 30.16 | qfq | 7,284,443 | 222,512,315 | -2.86% |
| 2025-08-06 | 30.90 | 31.22 | 30.58 | 31.14 | 31.05 | qfq | 6,941,319 | 214,550,383 | -0.42% |
| 2025-08-05 | 31.46 | 31.60 | 31.01 | 31.27 | 31.18 | qfq | 5,877,955 | 183,508,306 | -0.26% |
| 2025-08-04 | 30.58 | 31.55 | 30.33 | 31.35 | 31.26 | qfq | 6,836,530 | 212,873,745 | 2.25% |
| 2025-08-01 | 30.02 | 31.40 | 29.76 | 30.66 | 30.57 | qfq | 7,958,562 | 244,168,841 | 1.36% |
| 2025-07-31 | 30.30 | 31.36 | 30.11 | 30.25 | 30.16 | qfq | 6,642,637 | 203,675,578 | -1.56% |
| 2025-07-30 | 31.50 | 31.95 | 30.50 | 30.73 | 30.64 | qfq | 8,791,233 | 273,748,995 | -2.44% |
| 2025-07-29 | 31.78 | 32.48 | 31.24 | 31.50 | 31.40 | qfq | 7,524,355 | 238,719,985 | -0.76% |
| 2025-07-28 | 31.24 | 32.19 | 31.18 | 31.74 | 31.64 | qfq | 7,365,142 | 233,777,111 | 1.86% |
| 2025-07-25 | 31.50 | 31.72 | 31.12 | 31.16 | 31.07 | qfq | 5,561,602 | 174,069,680 | -1.02% |
| 2025-07-24 | 30.67 | 31.62 | 30.61 | 31.48 | 31.38 | qfq | 7,897,758 | 247,663,703 | 2.57% |
| 2025-07-23 | 30.94 | 31.35 | 30.58 | 30.69 | 30.60 | qfq | 7,532,400 | 233,186,692 | -1.85% |
| 2025-07-22 | 30.56 | 32.00 | 30.35 | 31.27 | 31.18 | qfq | 13,997,233 | 439,011,328 | 2.59% |
| 2025-07-21 | 30.10 | 30.60 | 29.93 | 30.48 | 30.39 | qfq | 4,812,719 | 145,935,428 | 0.36% |
| 2025-07-18 | 30.45 | 30.97 | 30.20 | 30.37 | 30.28 | qfq | 7,211,400 | 220,369,445 | 0.40% |
| 2025-07-17 | 29.80 | 30.29 | 29.72 | 30.25 | 30.16 | qfq | 4,853,968 | 146,107,462 | 0.73% |
| 2025-07-16 | 29.80 | 30.67 | 29.74 | 30.03 | 29.94 | qfq | 6,521,980 | 197,185,737 | 1.52% |
| 2025-07-15 | 29.89 | 30.22 | 29.26 | 29.58 | 29.49 | qfq | 4,555,171 | 134,986,187 | -1.37% |
| 2025-07-14 | 30.09 | 30.47 | 29.77 | 29.99 | 29.90 | qfq | 4,998,861 | 150,147,807 | -0.27% |
| 2025-07-11 | 30.37 | 30.42 | 29.77 | 30.07 | 29.98 | qfq | 5,778,344 | 174,188,640 | -0.89% |
| 2025-07-10 | 30.39 | 30.67 | 30.07 | 30.34 | 30.25 | qfq | 5,071,600 | 153,613,511 | -0.20% |
| 2025-07-09 | 31.02 | 31.15 | 30.31 | 30.40 | 30.31 | qfq | 7,539,436 | 231,387,809 | -1.90% |
| 2025-07-08 | 30.93 | 31.29 | 30.76 | 30.99 | 30.90 | qfq | 6,944,800 | 215,490,060 | 0.19% |
| 2025-07-07 | 30.90 | 31.40 | 30.77 | 30.93 | 30.84 | qfq | 6,248,629 | 193,904,750 | -0.77% |
| 2025-07-04 | 32.00 | 32.38 | 30.93 | 31.17 | 31.08 | qfq | 13,487,600 | 423,752,066 | -4.74% |
| 2025-07-03 | 32.90 | 32.93 | 31.10 | 32.72 | 32.62 | qfq | 16,799,658 | 536,550,715 | -1.71% |
| 2025-07-02 | 31.91 | 34.56 | 31.44 | 33.29 | 33.19 | qfq | 19,187,347 | 638,622,570 | 3.51% |
| 2025-07-01 | 32.69 | 32.75 | 31.10 | 32.16 | 32.06 | qfq | 13,298,258 | 423,309,482 | -1.62% |
| 2025-06-30 | 32.75 | 33.24 | 32.06 | 32.69 | 32.59 | qfq | 11,033,933 | 360,241,698 | -0.34% |
| 2025-06-27 | 33.50 | 34.66 | 32.48 | 32.80 | 32.70 | qfq | 15,039,678 | 497,512,130 | -2.55% |
| 2025-06-26 | 32.23 | 34.50 | 32.23 | 33.66 | 33.56 | qfq | 23,827,395 | 799,484,952 | 3.47% |
| 2025-06-25 | 31.99 | 33.88 | 31.80 | 32.53 | 32.43 | qfq | 23,869,666 | 786,450,184 | -0.18% |
| 2025-06-24 | 30.95 | 32.59 | 30.47 | 32.59 | 32.49 | qfq | 21,392,679 | 678,738,298 | 6.99% |
| 2025-06-23 | 29.04 | 30.48 | 28.62 | 30.46 | 30.37 | qfq | 10,362,765 | 310,732,850 | 3.75% |
| 2025-06-20 | 28.91 | 30.10 | 28.91 | 29.36 | 29.27 | qfq | 7,843,163 | 232,315,312 | 0.93% |
| 2025-06-19 | 29.10 | 30.44 | 28.86 | 29.09 | 29.00 | qfq | 10,666,969 | 317,604,767 | -0.89% |
| 2025-06-18 | 28.97 | 29.53 | 28.25 | 29.35 | 29.26 | qfq | 7,064,263 | 203,667,487 | 0.10% |
| 2025-06-17 | 28.41 | 29.58 | 28.41 | 29.32 | 29.23 | qfq | 7,176,269 | 208,581,475 | 3.20% |
| 2025-06-16 | 28.36 | 28.67 | 28.24 | 28.41 | 28.32 | qfq | 4,487,655 | 127,505,214 | -0.35% |
| 2025-06-13 | 29.01 | 29.68 | 28.42 | 28.51 | 28.42 | qfq | 7,306,555 | 211,857,350 | -3.03% |
| 2025-06-12 | 28.90 | 29.60 | 28.90 | 29.40 | 29.31 | qfq | 6,691,100 | 195,705,805 | 0.41% |
| 2025-06-11 | 29.63 | 30.55 | 29.10 | 29.28 | 29.19 | qfq | 9,279,717 | 275,336,872 | -1.38% |
| 2025-06-10 | 30.23 | 31.19 | 29.20 | 29.69 | 29.60 | qfq | 14,099,478 | 428,216,280 | -1.79% |
| 2025-06-09 | 29.54 | 30.66 | 29.32 | 30.23 | 30.14 | qfq | 11,058,489 | 333,287,989 | 2.37% |
| 2025-06-06 | 28.51 | 29.99 | 28.34 | 29.53 | 29.44 | qfq | 13,224,639 | 388,943,920 | 3.40% |
| 2025-06-05 | 28.74 | 28.88 | 28.34 | 28.56 | 28.47 | qfq | 7,235,298 | 206,264,396 | -1.59% |
| 2025-06-04 | 27.59 | 29.65 | 27.59 | 29.02 | 28.93 | qfq | 13,185,123 | 378,494,355 | 5.84% |
| 2025-06-03 | 26.96 | 27.57 | 26.96 | 27.42 | 27.34 | qfq | 5,284,541 | 144,274,604 | 0.73% |
| 2025-05-30 | 27.98 | 28.19 | 27.22 | 27.22 | 27.14 | qfq | 7,289,747 | 200,398,064 | -2.58% |
| 2025-05-29 | 27.88 | 28.19 | 27.52 | 27.94 | 27.86 | qfq | 11,099,717 | 308,493,760 | -1.03% |
| 2025-05-28 | 26.52 | 30.50 | 26.44 | 28.23 | 28.14 | qfq | 18,142,550 | 517,388,246 | 6.45% |
| 2025-05-27 | 26.00 | 27.22 | 25.65 | 26.52 | 26.44 | qfq | 6,076,664 | 160,136,258 | 1.88% |
| 2025-05-26 | 25.97 | 26.10 | 25.40 | 26.03 | 25.95 | qfq | 4,388,324 | 113,461,948 | -0.08% |
| 2025-05-23 | 26.33 | 27.02 | 25.92 | 26.05 | 25.97 | qfq | 5,662,700 | 150,049,288 | -1.70% |
| 2025-05-22 | 27.36 | 27.47 | 26.39 | 26.50 | 26.42 | qfq | 8,548,313 | 229,980,852 | -5.32% |
| 2025-05-21 | 26.37 | 28.40 | 26.23 | 27.99 | 27.91 | qfq | 13,609,392 | 376,624,147 | 5.78% |
| 2025-05-20 | 26.31 | 26.86 | 26.10 | 26.46 | 26.38 | qfq | 3,688,941 | 97,719,123 | 0.30% |
| 2025-05-19 | 26.75 | 26.78 | 25.72 | 26.38 | 26.30 | qfq | 3,091,466 | 81,343,921 | -0.64% |
| 2025-05-16 | 26.37 | 27.23 | 26.12 | 26.55 | 26.47 | qfq | 3,570,800 | 95,219,953 | 0.99% |
| 2025-05-15 | 26.70 | 26.82 | 26.20 | 26.29 | 26.21 | qfq | 3,441,794 | 90,904,074 | -1.72% |
| 2025-05-14 | 27.00 | 27.12 | 26.70 | 26.75 | 26.67 | qfq | 4,373,291 | 117,534,448 | -1.04% |
| 2025-05-13 | 27.45 | 27.70 | 26.92 | 27.03 | 26.95 | qfq | 5,675,296 | 154,558,199 | -0.66% |
| 2025-05-12 | 27.50 | 27.81 | 27.01 | 27.21 | 27.13 | qfq | 8,543,066 | 233,261,743 | 1.34% |
| 2025-05-09 | 26.55 | 27.30 | 25.83 | 26.85 | 26.77 | qfq | 6,511,437 | 172,974,411 | 1.13% |
| 2025-05-08 | 25.97 | 26.71 | 25.57 | 26.55 | 26.47 | qfq | 3,869,700 | 101,832,866 | 3.07% |
| 2025-05-07 | 26.09 | 26.26 | 25.44 | 25.76 | 25.68 | qfq | 3,412,931 | 88,143,724 | 0.12% |
| 2025-05-06 | 25.00 | 25.73 | 24.95 | 25.73 | 25.65 | qfq | 3,423,000 | 87,047,797 | 4.09% |
| 2025-04-30 | 24.58 | 24.90 | 24.58 | 24.72 | 24.65 | qfq | 1,959,100 | 48,571,614 | 0.94% |
| 2025-04-29 | 24.10 | 24.67 | 24.10 | 24.49 | 24.42 | qfq | 1,856,200 | 45,460,099 | 1.20% |
| 2025-04-28 | 24.78 | 24.86 | 24.17 | 24.20 | 24.13 | qfq | 2,640,578 | 64,274,305 | -2.38% |
| 2025-04-25 | 25.28 | 25.28 | 24.77 | 24.79 | 24.72 | qfq | 3,014,700 | 75,258,675 | -1.39% |
| 2025-04-24 | 25.39 | 25.88 | 24.85 | 25.14 | 25.06 | qfq | 4,460,300 | 112,875,771 | -1.37% |
| 2025-04-23 | 25.28 | 25.60 | 25.02 | 25.49 | 25.41 | qfq | 3,386,427 | 85,779,221 | 1.88% |
| 2025-04-22 | 25.46 | 25.59 | 24.83 | 25.02 | 24.94 | qfq | 3,724,600 | 93,472,702 | -1.77% |
| 2025-04-21 | 25.00 | 25.47 | 24.58 | 25.47 | 25.39 | qfq | 7,233,300 | 181,701,135 | -2.75% |
| 2025-04-18 | 25.72 | 26.56 | 25.41 | 26.19 | 26.11 | qfq | 3,938,300 | 102,736,364 | 1.59% |
| 2025-04-17 | 25.72 | 26.16 | 25.58 | 25.78 | 25.70 | qfq | 2,535,746 | 65,817,043 | 0.04% |
| 2025-04-16 | 26.31 | 26.77 | 25.44 | 25.77 | 25.69 | qfq | 4,556,200 | 118,689,423 | -3.34% |
| 2025-04-15 | 26.35 | 27.38 | 26.17 | 26.66 | 26.58 | qfq | 7,083,969 | 190,034,506 | 2.15% |
| 2025-04-14 | 26.16 | 26.43 | 25.96 | 26.10 | 26.02 | qfq | 3,279,643 | 85,949,398 | 1.60% |
| 2025-04-11 | 25.60 | 26.09 | 25.38 | 25.69 | 25.61 | qfq | 4,317,881 | 111,562,319 | 0.08% |
| 2025-04-10 | 25.80 | 26.45 | 25.59 | 25.67 | 25.59 | qfq | 4,864,200 | 126,368,946 | 2.52% |
| 2025-04-09 | 23.70 | 25.18 | 22.25 | 25.04 | 24.96 | qfq | 5,099,000 | 122,241,763 | 3.90% |
| 2025-04-08 | 23.67 | 24.85 | 23.35 | 24.10 | 24.03 | qfq | 5,064,790 | 121,750,786 | 3.75% |
| 2025-04-07 | 27.00 | 27.39 | 23.13 | 23.23 | 23.16 | qfq | 7,185,583 | 178,382,574 | -19.65% |
| 2025-04-03 | 28.84 | 29.37 | 28.56 | 28.91 | 28.82 | qfq | 3,121,700 | 90,478,216 | -1.33% |
| 2025-04-02 | 29.68 | 30.11 | 29.27 | 29.30 | 29.21 | qfq | 3,183,507 | 94,549,986 | -0.24% |
| 2025-04-01 | 29.45 | 29.69 | 29.20 | 29.37 | 29.28 | qfq | 2,659,077 | 78,288,680 | 0.44% |
| 2025-03-31 | 29.35 | 29.51 | 28.68 | 29.24 | 29.15 | qfq | 2,588,800 | 75,159,016 | -1.28% |
| 2025-03-28 | 30.00 | 30.23 | 29.48 | 29.62 | 29.53 | qfq | 2,762,216 | 82,352,828 | -1.33% |
| 2025-03-27 | 30.05 | 30.60 | 29.57 | 30.02 | 29.93 | qfq | 2,564,502 | 77,012,592 | -0.43% |
| 2025-03-26 | 30.03 | 30.72 | 30.03 | 30.15 | 30.06 | qfq | 3,138,800 | 95,524,471 | -0.33% |
| 2025-03-25 | 30.32 | 30.70 | 29.61 | 30.25 | 30.16 | qfq | 3,364,300 | 101,662,715 | 0.03% |
| 2025-03-24 | 31.31 | 31.43 | 29.50 | 30.24 | 30.15 | qfq | 5,445,600 | 164,845,406 | -3.57% |
| 2025-03-21 | 31.60 | 31.98 | 31.30 | 31.36 | 31.27 | qfq | 3,821,500 | 120,800,508 | -1.48% |
| 2025-03-20 | 32.33 | 32.33 | 31.75 | 31.83 | 31.73 | qfq | 4,331,200 | 138,735,590 | -1.76% |
| 2025-03-19 | 32.80 | 32.95 | 32.20 | 32.40 | 32.30 | qfq | 3,852,874 | 124,908,903 | -1.76% |
| 2025-03-18 | 32.80 | 33.97 | 32.66 | 32.98 | 32.88 | qfq | 5,512,326 | 182,864,991 | 1.38% |
| 2025-03-17 | 32.61 | 32.93 | 32.23 | 32.53 | 32.43 | qfq | 4,007,837 | 130,468,465 | -0.21% |
| 2025-03-14 | 32.03 | 32.70 | 31.68 | 32.60 | 32.50 | qfq | 4,678,256 | 151,315,367 | 1.12% |
| 2025-03-13 | 32.82 | 33.25 | 31.78 | 32.24 | 32.14 | qfq | 6,285,111 | 202,865,391 | -1.86% |
| 2025-03-12 | 33.49 | 33.55 | 32.84 | 32.85 | 32.75 | qfq | 5,092,365 | 168,837,180 | -1.20% |
| 2025-03-11 | 32.85 | 33.55 | 32.70 | 33.25 | 33.15 | qfq | 5,202,745 | 172,178,063 | -0.45% |
| 2025-03-10 | 32.80 | 33.64 | 32.54 | 33.40 | 33.30 | qfq | 7,134,503 | 237,319,393 | 2.27% |
| 2025-03-07 | 33.04 | 33.35 | 32.32 | 32.66 | 32.56 | qfq | 7,025,206 | 230,525,531 | -2.10% |
| 2025-03-06 | 33.49 | 33.78 | 32.93 | 33.36 | 33.26 | qfq | 9,438,254 | 315,516,169 | 0.79% |
| 2025-03-05 | 33.20 | 33.23 | 32.54 | 33.10 | 33.00 | qfq | 8,220,401 | 270,119,081 | -0.36% |
| 2025-03-04 | 33.66 | 33.70 | 32.43 | 33.22 | 33.12 | qfq | 15,997,414 | 527,841,013 | -6.16% |
| 2025-03-03 | 35.00 | 37.00 | 34.50 | 35.40 | 35.29 | qfq | 20,418,499 | 731,104,307 | 4.15% |
| 2025-02-28 | 34.83 | 36.60 | 33.66 | 33.99 | 33.89 | qfq | 17,538,956 | 620,410,741 | -2.86% |
| 2025-02-27 | 34.00 | 36.66 | 33.88 | 34.99 | 34.88 | qfq | 18,025,838 | 634,802,488 | 3.37% |
| 2025-02-26 | 33.10 | 34.36 | 33.10 | 33.85 | 33.75 | qfq | 11,267,656 | 380,412,999 | 2.95% |
| 2025-02-25 | 32.00 | 33.35 | 31.81 | 32.88 | 32.78 | qfq | 9,114,979 | 299,989,474 | 1.48% |
| 2025-02-24 | 31.80 | 32.68 | 31.44 | 32.40 | 32.30 | qfq | 7,903,094 | 253,526,373 | 1.12% |
| 2025-02-21 | 31.02 | 32.24 | 31.02 | 32.04 | 31.94 | qfq | 8,851,138 | 282,126,394 | 2.40% |
| 2025-02-20 | 31.03 | 31.30 | 30.65 | 31.29 | 31.20 | qfq | 5,602,430 | 173,743,031 | 0.26% |
| 2025-02-19 | 30.53 | 31.25 | 30.00 | 31.21 | 31.12 | qfq | 7,473,271 | 230,586,125 | 0.42% |
| 2025-02-18 | 30.88 | 32.69 | 30.69 | 31.08 | 30.99 | qfq | 11,783,843 | 372,518,253 | 2.04% |
| 2025-02-17 | 31.23 | 31.64 | 30.16 | 30.46 | 30.37 | qfq | 7,527,082 | 231,286,054 | -2.28% |
| 2025-02-14 | 30.70 | 31.88 | 30.49 | 31.17 | 31.08 | qfq | 9,719,137 | 304,569,915 | 1.43% |
| 2025-02-13 | 30.10 | 31.58 | 29.99 | 30.73 | 30.64 | qfq | 10,497,248 | 325,663,682 | 1.65% |
| 2025-02-12 | 29.82 | 30.33 | 29.48 | 30.23 | 30.14 | qfq | 5,406,881 | 161,779,735 | 1.34% |
| 2025-02-11 | 29.42 | 30.18 | 29.00 | 29.83 | 29.74 | qfq | 4,990,055 | 147,659,869 | 1.57% |
| 2025-02-10 | 29.11 | 29.39 | 28.81 | 29.37 | 29.28 | qfq | 3,642,812 | 106,157,970 | 1.10% |
| 2025-02-07 | 28.78 | 29.59 | 28.70 | 29.05 | 28.96 | qfq | 5,330,982 | 155,753,794 | 0.94% |
| 2025-02-06 | 27.70 | 28.78 | 27.47 | 28.78 | 28.69 | qfq | 5,156,200 | 146,403,535 | 4.35% |
| 2025-02-05 | 27.30 | 27.70 | 27.19 | 27.58 | 27.50 | qfq | 2,322,700 | 63,888,739 | 1.73% |
| 2025-01-27 | 27.67 | 28.06 | 27.11 | 27.11 | 27.03 | qfq | 2,279,827 | 62,928,180 | -1.85% |
| 2025-01-24 | 27.28 | 27.69 | 27.09 | 27.62 | 27.54 | qfq | 2,250,223 | 61,681,128 | 1.28% |
| 2025-01-23 | 27.69 | 28.12 | 27.26 | 27.27 | 27.19 | qfq | 2,753,115 | 76,366,878 | -0.33% |
| 2025-01-22 | 27.85 | 27.90 | 27.25 | 27.36 | 27.28 | qfq | 2,153,336 | 59,318,595 | -1.76% |
| 2025-01-21 | 28.44 | 28.60 | 27.51 | 27.85 | 27.77 | qfq | 2,830,131 | 78,763,823 | -1.45% |
| 2025-01-20 | 27.97 | 28.50 | 27.73 | 28.26 | 28.17 | qfq | 3,941,102 | 111,048,251 | 2.06% |
| 2025-01-17 | 27.45 | 28.08 | 27.30 | 27.69 | 27.61 | qfq | 2,718,755 | 75,230,668 | 0.14% |
| 2025-01-16 | 27.80 | 28.35 | 27.40 | 27.65 | 27.57 | qfq | 3,145,753 | 87,667,965 | -0.36% |
| 2025-01-15 | 27.74 | 28.15 | 27.40 | 27.75 | 27.67 | qfq | 3,093,246 | 86,055,349 | -0.32% |
| 2025-01-14 | 26.87 | 27.90 | 26.66 | 27.84 | 27.76 | qfq | 4,129,064 | 113,199,599 | 4.62% |
| 2025-01-13 | 26.06 | 26.85 | 25.63 | 26.61 | 26.53 | qfq | 3,165,155 | 83,386,022 | 0.99% |
| 2025-01-10 | 27.80 | 28.15 | 26.35 | 26.35 | 26.27 | qfq | 3,933,900 | 107,292,625 | -5.08% |
| 2025-01-09 | 27.61 | 28.35 | 27.50 | 27.76 | 27.68 | qfq | 3,483,647 | 97,456,488 | -0.43% |
| 2025-01-08 | 28.30 | 28.36 | 26.82 | 27.88 | 27.80 | qfq | 6,061,000 | 167,396,246 | -3.23% |
| 2025-01-07 | 27.95 | 28.81 | 27.12 | 28.81 | 28.72 | qfq | 6,650,906 | 184,992,769 | 1.66% |
| 2025-01-06 | 30.92 | 30.94 | 28.32 | 28.34 | 28.25 | qfq | 7,235,238 | 212,178,121 | -8.14% |
| 2025-01-03 | 30.52 | 31.78 | 30.36 | 30.85 | 30.76 | qfq | 8,776,475 | 273,511,249 | -0.03% |
| 2025-01-02 | 29.88 | 31.17 | 29.62 | 30.86 | 30.77 | qfq | 7,371,336 | 224,692,959 | 1.98% |
| 2024-12-31 | 29.68 | 30.68 | 28.76 | 30.26 | 30.17 | qfq | 5,820,496 | 173,270,451 | 1.82% |
| 2024-12-30 | 29.46 | 29.84 | 28.93 | 29.72 | 29.63 | qfq | 2,936,802 | 86,492,704 | 0.88% |
| 2024-12-27 | 29.14 | 30.18 | 29.05 | 29.46 | 29.37 | qfq | 3,917,312 | 116,182,953 | -0.44% |
| 2024-12-26 | 29.27 | 30.13 | 29.12 | 29.59 | 29.50 | qfq | 3,781,273 | 112,512,447 | 1.86% |
| 2024-12-25 | 29.96 | 29.98 | 28.75 | 29.05 | 28.96 | qfq | 3,547,497 | 103,479,876 | -2.88% |
| 2024-12-24 | 29.50 | 30.10 | 29.50 | 29.91 | 29.82 | qfq | 2,817,322 | 84,043,259 | 1.42% |
| 2024-12-23 | 30.70 | 31.00 | 29.38 | 29.49 | 29.40 | qfq | 4,161,288 | 124,996,611 | -4.04% |
| 2024-12-20 | 30.48 | 30.96 | 30.45 | 30.73 | 30.64 | qfq | 3,154,991 | 97,010,269 | 0.99% |
| 2024-12-19 | 30.10 | 30.63 | 29.88 | 30.43 | 30.34 | qfq | 3,137,348 | 95,126,696 | 0.16% |
| 2024-12-18 | 30.75 | 30.75 | 30.11 | 30.38 | 30.29 | qfq | 3,000,919 | 91,439,291 | -0.16% |
| 2024-12-17 | 31.60 | 31.73 | 30.42 | 30.43 | 30.34 | qfq | 4,639,785 | 144,006,404 | -3.27% |
| 2024-12-16 | 32.03 | 32.46 | 31.25 | 31.46 | 31.36 | qfq | 5,791,178 | 184,230,225 | -2.54% |
| 2024-12-13 | 32.86 | 33.44 | 32.22 | 32.28 | 32.18 | qfq | 8,584,955 | 282,032,277 | -0.83% |
| 2024-12-12 | 32.40 | 32.73 | 32.01 | 32.55 | 32.45 | qfq | 4,656,282 | 151,070,611 | 0.46% |
| 2024-12-11 | 32.50 | 32.73 | 32.08 | 32.40 | 32.30 | qfq | 4,554,389 | 147,392,863 | -0.58% |
| 2024-12-10 | 33.46 | 33.80 | 32.50 | 32.59 | 32.49 | qfq | 6,390,410 | 211,718,703 | -0.09% |
| 2024-12-09 | 32.57 | 33.17 | 32.20 | 32.62 | 32.52 | qfq | 4,934,323 | 161,091,181 | -1.00% |
| 2024-12-06 | 33.00 | 33.34 | 32.25 | 32.95 | 32.85 | qfq | 5,584,170 | 182,985,628 | -0.57% |
| 2024-12-05 | 32.40 | 33.33 | 32.38 | 33.14 | 33.04 | qfq | 4,770,558 | 157,374,944 | 1.35% |
| 2024-12-04 | 34.20 | 34.48 | 32.50 | 32.70 | 32.60 | qfq | 6,154,776 | 204,716,534 | -2.77% |
| 2024-12-03 | 34.12 | 34.18 | 33.28 | 33.63 | 33.53 | qfq | 5,564,846 | 187,447,532 | -1.64% |
| 2024-12-02 | 33.03 | 34.50 | 32.53 | 34.19 | 34.09 | qfq | 8,084,287 | 272,090,691 | 2.92% |
| 2024-11-29 | 32.76 | 33.36 | 31.86 | 33.22 | 33.12 | qfq | 7,793,976 | 255,398,309 | 1.78% |
| 2024-11-28 | 33.47 | 33.80 | 32.58 | 32.64 | 32.54 | qfq | 7,046,195 | 233,422,763 | -2.77% |
| 2024-11-27 | 32.88 | 33.58 | 31.70 | 33.57 | 33.47 | qfq | 9,260,269 | 301,092,739 | 1.48% |
| 2024-11-26 | 35.00 | 35.17 | 33.06 | 33.08 | 32.98 | qfq | 11,916,266 | 405,635,946 | -7.73% |
| 2024-11-25 | 35.01 | 36.34 | 34.61 | 35.85 | 35.74 | qfq | 12,804,833 | 456,336,968 | 3.05% |
| 2024-11-22 | 36.51 | 36.98 | 34.50 | 34.79 | 34.68 | qfq | 15,326,789 | 549,712,411 | -6.30% |
| 2024-11-21 | 37.39 | 38.19 | 36.30 | 37.13 | 37.02 | qfq | 18,203,106 | 675,003,255 | -2.83% |
| 2024-11-20 | 34.88 | 38.90 | 34.35 | 38.21 | 38.09 | qfq | 24,344,282 | 899,779,284 | 7.15% |
| 2024-11-19 | 34.00 | 35.97 | 33.00 | 35.66 | 35.55 | qfq | 23,129,880 | 796,357,681 | -4.58% |
| 2024-11-18 | 36.91 | 40.88 | 36.41 | 37.37 | 37.26 | qfq | 27,086,842 | 1,029,135,315 | 7.94% |
| 2024-11-15 | 34.35 | 36.00 | 33.68 | 34.62 | 34.52 | qfq | 12,795,163 | 446,622,495 | 0.35% |
| 2024-11-14 | 36.20 | 37.50 | 34.43 | 34.50 | 34.40 | qfq | 16,763,813 | 604,595,253 | -3.79% |
| 2024-11-13 | 34.05 | 35.95 | 33.85 | 35.86 | 35.75 | qfq | 14,635,283 | 515,815,152 | 4.18% |
| 2024-11-12 | 35.70 | 36.86 | 34.00 | 34.42 | 34.32 | qfq | 13,212,319 | 466,110,514 | -2.52% |
| 2024-11-11 | 33.10 | 35.50 | 33.06 | 35.31 | 35.20 | qfq | 15,189,869 | 528,671,362 | 3.73% |
| 2024-11-08 | 33.47 | 36.20 | 33.47 | 34.04 | 33.94 | qfq | 16,545,602 | 574,853,109 | 1.76% |
| 2024-11-07 | 33.96 | 34.90 | 32.88 | 33.45 | 33.35 | qfq | 15,547,001 | 524,488,241 | 2.14% |
| 2024-11-06 | 32.23 | 35.40 | 32.23 | 32.75 | 32.65 | qfq | 16,762,473 | 569,258,861 | 2.86% |
| 2024-11-05 | 30.55 | 32.18 | 30.36 | 31.84 | 31.74 | qfq | 8,525,300 | 269,429,456 | 4.26% |
| 2024-11-04 | 30.48 | 30.76 | 29.50 | 30.54 | 30.45 | qfq | 5,006,100 | 152,060,456 | 1.29% |
| 2024-11-01 | 31.09 | 32.30 | 29.80 | 30.15 | 30.06 | qfq | 7,870,781 | 243,809,900 | -3.98% |
| 2024-10-31 | 30.50 | 31.81 | 30.13 | 31.40 | 31.31 | qfq | 8,725,874 | 271,107,693 | 3.02% |
| 2024-10-30 | 30.92 | 30.95 | 29.91 | 30.48 | 30.39 | qfq | 6,008,000 | 182,740,976 | -1.42% |
| 2024-10-29 | 32.00 | 32.33 | 30.90 | 30.92 | 30.83 | qfq | 9,203,481 | 289,038,646 | -4.36% |
| 2024-10-28 | 32.72 | 33.19 | 31.80 | 32.33 | 32.23 | qfq | 11,758,536 | 377,784,924 | -1.85% |
| 2024-10-25 | 31.00 | 34.40 | 31.00 | 32.94 | 32.84 | qfq | 18,158,458 | 594,743,327 | 8.00% |
| 2024-10-24 | 31.80 | 31.80 | 30.33 | 30.50 | 30.41 | qfq | 9,956,136 | 306,597,615 | -6.53% |
| 2024-10-23 | 31.00 | 33.29 | 30.46 | 32.63 | 32.53 | qfq | 15,541,944 | 496,391,664 | 4.99% |
| 2024-10-22 | 30.57 | 31.58 | 30.08 | 31.08 | 30.99 | qfq | 8,542,900 | 264,511,501 | 2.20% |
| 2024-10-21 | 30.40 | 31.19 | 29.90 | 30.41 | 30.32 | qfq | 8,914,400 | 272,564,368 | 2.05% |
| 2024-10-18 | 28.60 | 30.47 | 28.60 | 29.80 | 29.71 | qfq | 7,294,204 | 215,781,067 | 3.29% |
| 2024-10-17 | 29.65 | 29.96 | 28.75 | 28.85 | 28.76 | qfq | 4,587,600 | 134,530,785 | -0.89% |
| 2024-10-16 | 29.17 | 29.85 | 28.76 | 29.11 | 29.02 | qfq | 4,556,000 | 133,475,333 | -1.72% |
| 2024-10-15 | 29.83 | 31.52 | 29.30 | 29.62 | 29.53 | qfq | 6,820,455 | 206,733,382 | -1.66% |
| 2024-10-14 | 29.16 | 30.25 | 28.60 | 30.12 | 30.03 | qfq | 5,837,832 | 172,165,539 | 4.22% |
| 2024-10-11 | 30.01 | 30.58 | 28.33 | 28.90 | 28.81 | qfq | 6,606,299 | 192,232,002 | -4.62% |
| 2024-10-10 | 31.13 | 31.79 | 29.92 | 30.30 | 30.21 | qfq | 6,546,704 | 201,048,237 | 0.63% |
| 2024-10-09 | 33.97 | 34.47 | 30.11 | 30.11 | 30.02 | qfq | 13,072,682 | 426,384,625 | -17.82% |
| 2024-10-08 | 37.00 | 37.00 | 32.26 | 36.64 | 36.53 | qfq | 18,765,628 | 654,992,856 | 16.35% |
| 2024-09-30 | 28.00 | 31.86 | 27.91 | 31.49 | 31.39 | qfq | 15,765,011 | 468,740,626 | 14.97% |
| 2024-09-27 | 25.35 | 27.95 | 25.35 | 27.39 | 27.31 | qfq | 12,572,498 | 335,484,652 | 7.20% |
| 2024-09-26 | 24.88 | 25.58 | 24.57 | 25.55 | 25.47 | qfq | 5,672,012 | 142,444,459 | 2.40% |
| 2024-09-25 | 25.10 | 25.73 | 24.87 | 24.95 | 24.87 | qfq | 6,405,500 | 162,002,072 | -0.16% |
| 2024-09-24 | 24.00 | 25.06 | 23.83 | 24.99 | 24.91 | qfq | 5,908,690 | 145,292,037 | 4.13% |
| 2024-09-23 | 23.85 | 24.41 | 23.72 | 24.00 | 23.93 | qfq | 2,729,048 | 65,792,357 | 0.67% |
| 2024-09-20 | 24.24 | 24.42 | 23.62 | 23.84 | 23.77 | qfq | 3,078,016 | 73,600,667 | -1.65% |
| 2024-09-19 | 24.30 | 24.55 | 23.81 | 24.24 | 24.17 | qfq | 3,293,800 | 79,706,365 | 1.59% |
| 2024-09-18 | 24.20 | 24.30 | 23.30 | 23.86 | 23.79 | qfq | 2,980,900 | 70,773,890 | -1.20% |
| 2024-09-13 | 25.58 | 25.60 | 24.04 | 24.15 | 24.08 | qfq | 5,462,386 | 133,757,643 | -4.92% |
| 2024-09-12 | 26.00 | 26.47 | 25.39 | 25.40 | 25.32 | qfq | 6,236,376 | 161,374,990 | -3.64% |
| 2024-09-11 | 25.76 | 27.25 | 25.76 | 26.36 | 26.28 | qfq | 8,729,290 | 233,287,258 | 2.25% |
| 2024-09-10 | 26.30 | 26.40 | 25.13 | 25.78 | 25.70 | qfq | 5,329,935 | 136,303,308 | -1.57% |
| 2024-09-09 | 26.61 | 27.36 | 25.88 | 26.19 | 26.11 | qfq | 6,967,508 | 184,436,743 | -4.31% |
| 2024-09-06 | 26.90 | 27.80 | 26.36 | 27.37 | 27.29 | qfq | 12,220,352 | 333,382,833 | 1.03% |
| 2024-09-05 | 26.90 | 27.38 | 26.45 | 27.09 | 27.01 | qfq | 10,031,772 | 268,614,233 | -1.78% |
| 2024-09-04 | 25.99 | 28.10 | 25.81 | 27.58 | 27.50 | qfq | 15,255,314 | 416,955,373 | 5.39% |
| 2024-09-03 | 25.60 | 26.55 | 25.26 | 26.17 | 26.09 | qfq | 7,276,941 | 189,415,563 | 2.31% |
| 2024-09-02 | 26.38 | 26.75 | 25.54 | 25.58 | 25.50 | qfq | 7,293,172 | 191,315,161 | -3.11% |
| 2024-08-30 | 25.81 | 26.72 | 25.70 | 26.40 | 26.32 | qfq | 10,357,368 | 271,953,731 | 1.19% |
| 2024-08-29 | 25.22 | 26.60 | 25.21 | 26.09 | 26.01 | qfq | 10,759,378 | 280,438,965 | 3.53% |
| 2024-08-28 | 24.97 | 25.66 | 24.38 | 25.20 | 25.12 | qfq | 6,556,318 | 163,981,373 | 0.96% |
| 2024-08-27 | 25.25 | 25.88 | 24.86 | 24.96 | 24.88 | qfq | 7,668,651 | 193,900,484 | -4.70% |
| 2024-08-26 | 23.76 | 27.35 | 23.76 | 26.19 | 26.11 | qfq | 13,598,884 | 352,990,987 | 11.35% |
| 2024-08-23 | 25.09 | 25.31 | 23.50 | 23.52 | 23.45 | qfq | 9,748,895 | 235,508,831 | -8.02% |
| 2024-08-22 | 25.69 | 27.00 | 25.45 | 25.57 | 25.49 | qfq | 13,253,238 | 346,287,148 | -1.27% |
| 2024-08-21 | 23.39 | 26.50 | 23.13 | 25.90 | 25.82 | qfq | 11,888,473 | 302,423,611 | 10.97% |
| 2024-08-20 | 23.81 | 24.17 | 23.22 | 23.34 | 23.27 | qfq | 2,286,962 | 54,089,210 | -1.60% |
| 2024-08-19 | 24.00 | 24.25 | 23.62 | 23.72 | 23.65 | qfq | 1,938,100 | 46,281,589 | -1.54% |
| 2024-08-16 | 24.35 | 24.68 | 23.95 | 24.09 | 24.02 | qfq | 2,634,616 | 63,863,548 | -0.54% |
| 2024-08-15 | 24.08 | 24.54 | 23.75 | 24.22 | 24.15 | qfq | 2,400,916 | 58,022,277 | 0.37% |
| 2024-08-14 | 24.50 | 24.70 | 24.02 | 24.13 | 24.06 | qfq | 2,094,344 | 50,736,624 | -1.47% |
| 2024-08-13 | 23.58 | 24.50 | 23.38 | 24.49 | 24.42 | qfq | 3,433,544 | 82,579,834 | 3.99% |
| 2024-08-12 | 23.86 | 24.15 | 23.47 | 23.55 | 23.48 | qfq | 2,580,600 | 61,311,719 | -0.04% |
| 2024-08-09 | 24.22 | 24.53 | 23.50 | 23.56 | 23.49 | qfq | 1,960,644 | 46,996,524 | -2.04% |
| 2024-08-08 | 24.41 | 24.58 | 23.77 | 24.05 | 23.98 | qfq | 2,726,594 | 65,737,543 | -2.20% |
| 2024-08-07 | 24.90 | 24.92 | 24.31 | 24.59 | 24.52 | qfq | 2,325,107 | 57,321,793 | -0.57% |
| 2024-08-06 | 24.35 | 24.95 | 24.21 | 24.73 | 24.66 | qfq | 2,955,402 | 72,679,486 | 3.08% |
| 2024-08-05 | 24.61 | 25.40 | 23.97 | 23.99 | 23.92 | qfq | 3,432,600 | 84,828,729 | -3.77% |
| 2024-08-02 | 25.11 | 25.70 | 24.86 | 24.93 | 24.85 | qfq | 3,071,200 | 77,504,147 | -2.04% |
| 2024-08-01 | 25.49 | 26.20 | 25.22 | 25.45 | 25.37 | qfq | 4,820,226 | 123,955,301 | 0.63% |
| 2024-07-31 | 24.35 | 25.32 | 24.22 | 25.29 | 25.21 | qfq | 4,404,281 | 109,957,235 | 3.73% |
| 2024-07-30 | 24.32 | 24.63 | 24.26 | 24.38 | 24.31 | qfq | 2,798,100 | 68,305,535 | -1.10% |
| 2024-07-29 | 24.20 | 25.00 | 23.49 | 24.65 | 24.58 | qfq | 4,579,300 | 111,007,292 | 1.57% |
| 2024-07-26 | 24.10 | 24.65 | 23.97 | 24.27 | 24.20 | qfq | 2,801,635 | 68,142,109 | 0.62% |
| 2024-07-25 | 23.11 | 24.35 | 22.99 | 24.12 | 24.05 | qfq | 3,881,291 | 92,503,491 | 3.88% |
| 2024-07-24 | 23.80 | 23.90 | 23.11 | 23.22 | 23.15 | qfq | 2,532,500 | 59,258,562 | -1.94% |
| 2024-07-23 | 24.44 | 24.72 | 23.63 | 23.68 | 23.61 | qfq | 2,683,200 | 64,894,092 | -3.23% |
| 2024-07-22 | 24.45 | 24.77 | 24.28 | 24.47 | 24.40 | qfq | 2,611,821 | 63,962,591 | 0.08% |
| 2024-07-19 | 23.95 | 24.73 | 23.72 | 24.45 | 24.38 | qfq | 2,786,500 | 67,739,771 | 1.45% |
| 2024-07-18 | 24.06 | 24.28 | 23.49 | 24.10 | 24.03 | qfq | 3,398,971 | 81,075,444 | -1.11% |
| 2024-07-17 | 25.01 | 25.27 | 24.35 | 24.37 | 24.30 | qfq | 3,639,904 | 90,089,472 | -3.14% |
| 2024-07-16 | 24.60 | 26.25 | 24.55 | 25.16 | 25.08 | qfq | 5,405,100 | 136,946,455 | 1.74% |
| 2024-07-15 | 25.50 | 25.71 | 24.60 | 24.73 | 24.66 | qfq | 5,360,663 | 133,765,928 | -4.22% |
| 2024-07-12 | 26.59 | 27.90 | 25.72 | 25.82 | 25.74 | qfq | 8,642,705 | 230,514,112 | -1.53% |
| 2024-07-11 | 24.77 | 26.35 | 24.55 | 26.22 | 26.14 | qfq | 8,074,780 | 206,287,379 | 9.34% |
| 2024-07-10 | 23.70 | 24.60 | 23.62 | 23.98 | 23.91 | qfq | 3,275,465 | 79,233,243 | 0.08% |
| 2024-07-09 | 23.65 | 24.07 | 22.99 | 23.96 | 23.89 | qfq | 3,117,400 | 73,606,126 | 1.87% |
| 2024-07-08 | 23.87 | 24.12 | 23.40 | 23.52 | 23.45 | qfq | 2,199,400 | 51,982,050 | -2.08% |
| 2024-07-05 | 24.43 | 24.45 | 23.60 | 24.02 | 23.95 | qfq | 2,456,200 | 58,851,349 | -0.37% |
| 2024-07-04 | 24.93 | 25.39 | 24.10 | 24.11 | 24.04 | qfq | 3,030,100 | 74,245,043 | -3.79% |
| 2024-07-03 | 25.01 | 25.53 | 24.73 | 25.06 | 24.98 | qfq | 3,253,400 | 81,860,135 | -0.56% |
| 2024-07-02 | 25.40 | 25.70 | 25.06 | 25.20 | 25.12 | qfq | 3,011,876 | 76,425,826 | -0.20% |
| 2024-07-01 | 24.97 | 25.48 | 24.73 | 25.25 | 25.17 | qfq | 3,459,513 | 86,935,327 | 1.20% |
| 2024-06-28 | 24.59 | 25.40 | 24.59 | 24.95 | 24.87 | qfq | 3,222,194 | 80,978,389 | 1.46% |
| 2024-06-27 | 25.01 | 25.43 | 24.58 | 24.59 | 24.52 | qfq | 2,989,200 | 74,786,033 | -2.73% |
| 2024-06-26 | 24.55 | 25.36 | 24.10 | 25.28 | 25.20 | qfq | 4,081,077 | 101,786,566 | 3.18% |
| 2024-06-25 | 24.71 | 24.88 | 24.00 | 24.50 | 24.43 | qfq | 2,872,031 | 70,329,755 | -0.04% |
| 2024-06-24 | 25.55 | 25.55 | 24.45 | 24.51 | 24.44 | qfq | 4,018,300 | 100,053,034 | -5.37% |
| 2024-06-21 | 26.73 | 26.80 | 25.80 | 25.90 | 25.82 | qfq | 3,863,564 | 101,332,101 | -3.11% |
| 2024-06-20 | 28.01 | 28.12 | 26.69 | 26.73 | 26.65 | qfq | 4,672,500 | 127,724,402 | -5.21% |
| 2024-06-19 | 28.21 | 28.76 | 27.80 | 28.20 | 28.11 | qfq | 4,544,874 | 127,850,170 | -0.60% |
| 2024-06-18 | 27.77 | 28.43 | 27.65 | 28.37 | 28.28 | qfq | 5,058,430 | 142,036,118 | 1.54% |
| 2024-06-17 | 27.19 | 28.49 | 27.00 | 27.94 | 27.86 | qfq | 5,761,590 | 161,168,338 | 1.67% |
| 2024-06-14 | 27.10 | 27.80 | 26.72 | 27.48 | 27.40 | qfq | 4,309,282 | 117,398,410 | 1.18% |
| 2024-06-13 | 27.71 | 27.95 | 27.15 | 27.16 | 27.08 | qfq | 3,769,237 | 103,277,507 | -2.16% |
| 2024-06-12 | 27.23 | 27.76 | 27.15 | 27.76 | 27.68 | qfq | 3,385,268 | 93,579,468 | 1.17% |
| 2024-06-11 | 27.25 | 27.59 | 26.71 | 27.44 | 27.36 | qfq | 3,878,588 | 105,319,801 | -1.08% |
| 2024-06-07 | 28.10 | 28.25 | 26.96 | 27.74 | 27.66 | qfq | 4,199,800 | 115,545,165 | 0.76% |
| 2024-06-06 | 29.64 | 29.88 | 27.40 | 27.53 | 27.45 | qfq | 7,613,000 | 216,078,299 | -7.12% |
| 2024-06-05 | 30.12 | 30.98 | 29.54 | 29.64 | 29.55 | qfq | 5,429,109 | 164,118,271 | -1.23% |
| 2024-06-04 | 29.50 | 30.38 | 28.77 | 30.01 | 29.92 | qfq | 6,423,627 | 190,593,040 | 0.70% |
| 2024-06-03 | 30.78 | 30.78 | 29.47 | 29.80 | 29.71 | qfq | 6,625,900 | 197,677,637 | -3.81% |
| 2024-05-31 | 31.69 | 31.98 | 30.81 | 30.98 | 30.89 | qfq | 8,327,752 | 260,045,850 | -2.88% |
| 2024-05-30 | 31.29 | 32.45 | 31.00 | 31.90 | 31.80 | qfq | 13,929,952 | 443,499,185 | 1.56% |
| 2024-05-29 | 28.88 | 33.00 | 28.82 | 31.41 | 31.32 | qfq | 13,380,707 | 411,960,950 | 8.65% |
| 2024-05-28 | 29.65 | 29.81 | 28.82 | 28.91 | 28.82 | qfq | 5,853,917 | 170,914,174 | -4.43% |
| 2024-05-27 | 29.56 | 31.00 | 29.55 | 30.25 | 30.16 | qfq | 7,434,802 | 224,761,282 | 4.38% |
| 2024-05-24 | 30.00 | 30.18 | 28.92 | 28.98 | 28.89 | qfq | 6,053,907 | 178,131,004 | -4.04% |
| 2024-05-23 | 31.61 | 31.61 | 30.10 | 30.20 | 30.11 | qfq | 7,812,276 | 239,254,080 | -6.47% |
| 2024-05-22 | 31.50 | 32.33 | 31.45 | 32.29 | 31.87 | qfq | 7,871,434 | 251,880,031 | 2.57% |
| 2024-05-21 | 31.66 | 32.26 | 31.23 | 31.48 | 31.07 | qfq | 5,006,700 | 158,526,441 | -0.91% |
| 2024-05-20 | 31.94 | 32.31 | 31.65 | 31.77 | 31.36 | qfq | 6,606,745 | 210,860,813 | -1.73% |
| 2024-05-17 | 31.36 | 32.45 | 30.66 | 32.33 | 31.91 | qfq | 9,136,635 | 288,464,923 | 2.90% |
| 2024-05-16 | 31.73 | 32.62 | 31.28 | 31.42 | 31.01 | qfq | 8,171,656 | 260,023,205 | -1.90% |
| 2024-05-15 | 32.10 | 33.09 | 31.96 | 32.03 | 31.62 | qfq | 7,389,172 | 239,358,510 | -1.75% |
| 2024-05-14 | 32.30 | 32.76 | 31.38 | 32.60 | 32.18 | qfq | 9,815,403 | 315,857,695 | 2.00% |
| 2024-05-13 | 33.32 | 33.33 | 31.58 | 31.96 | 31.55 | qfq | 11,188,639 | 360,171,550 | -6.08% |
| 2024-05-10 | 34.70 | 35.00 | 33.68 | 34.03 | 33.59 | qfq | 17,200,557 | 587,808,496 | -5.68% |
| 2024-05-09 | 32.73 | 36.56 | 32.73 | 36.08 | 35.61 | qfq | 27,094,383 | 947,670,236 | 16.20% |
| 2024-05-08 | 32.31 | 32.60 | 30.96 | 31.05 | 30.65 | qfq | 7,220,197 | 227,200,488 | -3.87% |
| 2024-05-07 | 33.25 | 33.50 | 32.10 | 32.30 | 31.88 | qfq | 10,679,473 | 347,417,211 | -3.21% |
| 2024-05-06 | 33.80 | 34.44 | 32.51 | 33.37 | 32.94 | qfq | 15,745,749 | 524,750,076 | 7.30% |
| 2024-04-30 | 33.00 | 33.20 | 31.00 | 31.10 | 30.70 | qfq | 11,897,124 | 376,539,754 | -6.33% |
| 2024-04-29 | 32.21 | 34.10 | 32.00 | 33.20 | 32.77 | qfq | 14,951,088 | 498,358,786 | 2.22% |
| 2024-04-26 | 31.69 | 33.20 | 31.25 | 32.48 | 32.06 | qfq | 16,315,588 | 524,427,310 | 0.62% |
| 2024-04-25 | 29.97 | 34.20 | 29.75 | 32.28 | 31.86 | qfq | 18,147,401 | 586,163,811 | 6.01% |
| 2024-04-24 | 29.78 | 30.81 | 28.93 | 30.45 | 30.06 | qfq | 10,867,820 | 327,500,442 | 1.91% |
| 2024-04-23 | 28.53 | 30.86 | 28.53 | 29.88 | 29.49 | qfq | 10,858,421 | 325,747,877 | 2.40% |
| 2024-04-22 | 30.71 | 32.30 | 29.01 | 29.18 | 28.80 | qfq | 12,119,618 | 362,879,033 | -7.66% |
| 2024-04-19 | 31.88 | 32.57 | 30.49 | 31.60 | 31.19 | qfq | 15,921,711 | 502,115,823 | -4.21% |
| 2024-04-18 | 31.43 | 34.59 | 29.43 | 32.99 | 32.56 | qfq | 21,644,402 | 693,813,456 | 1.79% |
| 2024-04-17 | 31.71 | 33.58 | 31.70 | 32.41 | 31.99 | qfq | 16,611,641 | 541,826,968 | 5.26% |
| 2024-04-16 | 32.01 | 32.44 | 28.41 | 30.79 | 30.39 | qfq | 17,347,545 | 523,557,322 | -6.87% |
| 2024-04-15 | 35.54 | 37.66 | 31.86 | 33.06 | 32.63 | qfq | 19,696,044 | 674,042,186 | -10.60% |
| 2024-04-12 | 39.14 | 40.25 | 36.68 | 36.98 | 36.50 | qfq | 19,652,207 | 752,629,138 | -8.92% |
| 2024-04-11 | 41.28 | 43.48 | 39.39 | 40.60 | 40.08 | qfq | 21,687,456 | 889,990,270 | -5.12% |
| 2024-04-10 | 42.72 | 43.79 | 40.21 | 42.79 | 42.24 | qfq | 34,213,372 | 1,454,373,190 | 1.88% |
| 2024-04-09 | 36.57 | 42.00 | 36.57 | 42.00 | 41.46 | qfq | 25,132,984 | 1,000,983,074 | 20.00% |
| 2024-04-08 | 37.74 | 40.85 | 35.00 | 35.00 | 34.55 | qfq | 21,244,002 | 816,640,310 | -9.79% |
| 2024-04-03 | 40.26 | 44.11 | 37.70 | 38.80 | 38.30 | qfq | 31,229,125 | 1,294,610,452 | -6.30% |
| 2024-04-02 | 36.18 | 42.47 | 35.77 | 41.41 | 40.88 | qfq | 30,253,800 | 1,194,520,123 | 17.01% |
| 2024-04-01 | 33.40 | 35.76 | 32.64 | 35.39 | 34.93 | qfq | 15,087,878 | 526,367,491 | 8.43% |
| 2024-03-29 | 31.12 | 34.50 | 30.90 | 32.64 | 32.22 | qfq | 14,082,077 | 463,947,777 | 1.05% |
| 2024-03-28 | 30.31 | 33.51 | 30.16 | 32.30 | 31.88 | qfq | 15,169,581 | 478,779,086 | 4.56% |
| 2024-03-27 | 34.50 | 35.55 | 30.72 | 30.89 | 30.49 | qfq | 17,612,691 | 590,121,019 | -3.29% |
| 2024-03-26 | 28.15 | 33.33 | 28.00 | 31.94 | 31.53 | qfq | 13,486,983 | 411,196,827 | 14.28% |
| 2024-03-25 | 26.40 | 29.00 | 26.04 | 27.95 | 27.59 | qfq | 6,292,261 | 174,764,540 | 4.45% |
| 2024-03-22 | 27.55 | 27.60 | 26.40 | 26.76 | 26.41 | qfq | 2,777,144 | 74,464,604 | -3.36% |
| 2024-03-21 | 28.10 | 28.15 | 27.20 | 27.69 | 27.33 | qfq | 2,962,879 | 81,754,306 | -1.46% |
| 2024-03-20 | 28.12 | 28.45 | 27.80 | 28.10 | 27.74 | qfq | 3,062,060 | 85,941,082 | -0.64% |
| 2024-03-19 | 28.50 | 28.67 | 27.83 | 28.28 | 27.92 | qfq | 5,308,985 | 149,974,374 | -2.15% |
| 2024-03-18 | 27.50 | 29.20 | 27.50 | 28.90 | 28.53 | qfq | 8,071,152 | 229,927,055 | 7.43% |
| 2024-03-15 | 27.49 | 27.52 | 26.41 | 26.90 | 26.55 | qfq | 3,894,924 | 104,123,732 | -1.10% |
| 2024-03-14 | 28.03 | 28.10 | 26.70 | 27.20 | 26.85 | qfq | 5,336,551 | 146,282,377 | -4.12% |
| 2024-03-13 | 28.00 | 29.20 | 27.61 | 28.37 | 28.00 | qfq | 8,126,498 | 228,399,895 | -1.22% |
| 2024-03-12 | 29.07 | 30.86 | 28.05 | 28.72 | 28.35 | qfq | 13,051,662 | 382,944,850 | 2.75% |
| 2024-03-11 | 23.37 | 27.95 | 23.37 | 27.95 | 27.59 | qfq | 7,693,570 | 203,484,159 | 20.01% |
| 2024-03-08 | 23.16 | 23.53 | 22.82 | 23.29 | 22.99 | qfq | 1,309,113 | 30,327,918 | 0.60% |
| 2024-03-07 | 23.72 | 23.96 | 23.12 | 23.15 | 22.85 | qfq | 1,423,400 | 33,459,925 | -2.11% |
| 2024-03-06 | 23.18 | 23.88 | 23.03 | 23.65 | 23.34 | qfq | 1,567,513 | 36,763,930 | 2.34% |
| 2024-03-05 | 23.79 | 23.87 | 22.96 | 23.11 | 22.81 | qfq | 2,355,136 | 54,922,838 | -3.71% |
| 2024-03-04 | 24.57 | 24.95 | 23.72 | 24.00 | 23.69 | qfq | 1,867,253 | 44,924,481 | -2.32% |
| 2024-03-01 | 24.02 | 24.61 | 24.02 | 24.57 | 24.25 | qfq | 1,990,314 | 48,583,086 | 2.16% |
| 2024-02-29 | 23.05 | 24.10 | 22.90 | 24.05 | 23.74 | qfq | 2,500,876 | 59,025,906 | 4.75% |
| 2024-02-28 | 25.30 | 26.24 | 22.88 | 22.96 | 22.66 | qfq | 4,221,822 | 104,039,514 | -9.21% |
| 2024-02-27 | 24.61 | 25.37 | 24.50 | 25.29 | 24.96 | qfq | 1,727,077 | 43,098,535 | 2.18% |
| 2024-02-26 | 24.33 | 25.25 | 24.12 | 24.75 | 24.43 | qfq | 2,188,885 | 54,035,467 | 1.73% |
| 2024-02-23 | 23.41 | 24.45 | 23.33 | 24.33 | 24.02 | qfq | 2,245,724 | 53,958,041 | 4.38% |
| 2024-02-22 | 22.55 | 23.37 | 22.52 | 23.31 | 23.01 | qfq | 1,625,611 | 37,516,378 | 2.37% |
| 2024-02-21 | 21.87 | 23.48 | 21.82 | 22.77 | 22.48 | qfq | 2,089,666 | 47,857,412 | 2.75% |
| 2024-02-20 | 21.81 | 22.37 | 21.66 | 22.16 | 21.87 | qfq | 1,483,840 | 32,712,739 | 0.91% |
| 2024-02-19 | 21.46 | 22.16 | 21.40 | 21.96 | 21.68 | qfq | 2,138,010 | 46,778,575 | 2.81% |
| 2024-02-08 | 19.45 | 21.55 | 19.45 | 21.36 | 21.08 | qfq | 2,610,742 | 53,655,713 | 9.88% |
| 2024-02-07 | 19.99 | 20.50 | 19.05 | 19.44 | 19.19 | qfq | 2,212,398 | 44,082,476 | -2.61% |
| 2024-02-06 | 18.80 | 20.37 | 18.01 | 19.96 | 19.70 | qfq | 2,560,087 | 48,692,888 | 4.61% |
| 2024-02-05 | 21.51 | 21.71 | 18.90 | 19.08 | 18.83 | qfq | 2,719,170 | 54,158,647 | -13.08% |
| 2024-02-02 | 23.52 | 23.89 | 21.06 | 21.95 | 21.67 | qfq | 2,186,770 | 48,908,494 | -6.60% |
| 2024-02-01 | 23.95 | 24.14 | 23.02 | 23.50 | 23.20 | qfq | 1,602,576 | 37,713,111 | -2.12% |
| 2024-01-31 | 25.38 | 25.93 | 23.97 | 24.01 | 23.70 | qfq | 1,991,521 | 49,299,797 | -5.81% |
| 2024-01-30 | 26.70 | 26.81 | 25.40 | 25.49 | 25.16 | qfq | 1,391,626 | 36,305,630 | -4.60% |
| 2024-01-29 | 28.60 | 28.76 | 26.69 | 26.72 | 26.38 | qfq | 1,897,315 | 51,821,392 | -6.83% |
| 2024-01-26 | 28.90 | 29.26 | 28.52 | 28.68 | 28.31 | qfq | 1,080,300 | 31,258,943 | -1.07% |
| 2024-01-25 | 28.62 | 29.10 | 28.00 | 28.99 | 28.62 | qfq | 1,424,200 | 40,889,618 | 2.08% |
| 2024-01-24 | 28.58 | 28.89 | 27.18 | 28.40 | 28.03 | qfq | 1,430,121 | 40,107,573 | -0.63% |
| 2024-01-23 | 28.99 | 29.00 | 27.77 | 28.58 | 28.21 | qfq | 1,383,900 | 39,357,090 | -0.24% |
| 2024-01-22 | 30.68 | 30.68 | 28.50 | 28.65 | 28.28 | qfq | 2,127,767 | 62,683,715 | -7.04% |
| 2024-01-19 | 30.95 | 32.17 | 30.73 | 30.82 | 30.42 | qfq | 1,540,515 | 48,380,518 | -1.03% |
| 2024-01-18 | 31.80 | 31.90 | 30.11 | 31.14 | 30.74 | qfq | 2,307,472 | 71,302,562 | -2.11% |
| 2024-01-17 | 32.95 | 32.97 | 31.61 | 31.81 | 31.40 | qfq | 1,540,100 | 49,645,423 | -3.46% |
| 2024-01-16 | 32.41 | 33.31 | 32.30 | 32.95 | 32.52 | qfq | 2,012,147 | 65,936,518 | 1.48% |
| 2024-01-15 | 33.16 | 33.73 | 32.42 | 32.47 | 32.05 | qfq | 1,659,675 | 54,422,267 | -2.52% |
| 2024-01-12 | 33.58 | 34.20 | 33.08 | 33.31 | 32.88 | qfq | 2,018,600 | 67,994,106 | 0.00% |
| 2024-01-11 | 32.18 | 33.75 | 31.95 | 33.31 | 32.88 | qfq | 2,645,140 | 87,037,586 | 3.67% |
| 2024-01-10 | 32.03 | 32.86 | 31.45 | 32.13 | 31.72 | qfq | 1,962,713 | 63,160,323 | -0.37% |
| 2024-01-09 | 32.66 | 33.56 | 32.00 | 32.25 | 31.83 | qfq | 1,952,700 | 63,638,637 | -1.32% |
| 2024-01-08 | 31.89 | 34.63 | 31.89 | 32.68 | 32.26 | qfq | 2,633,487 | 87,159,438 | -3.83% |
| 2024-01-05 | 35.50 | 36.00 | 33.86 | 33.98 | 33.54 | qfq | 4,190,515 | 146,590,989 | 0.59% |
| 2024-01-04 | 34.29 | 34.29 | 33.65 | 33.78 | 33.34 | qfq | 1,177,500 | 39,860,619 | -1.52% |
| 2024-01-03 | 34.22 | 34.56 | 34.00 | 34.30 | 33.86 | qfq | 1,220,415 | 41,793,536 | 0.23% |
| 2024-01-02 | 34.57 | 34.58 | 34.21 | 34.22 | 33.78 | qfq | 1,186,000 | 40,747,374 | -1.04% |
| 2023-12-29 | 34.68 | 34.96 | 34.41 | 34.58 | 34.13 | qfq | 1,884,200 | 65,197,963 | -0.40% |
| 2023-12-28 | 33.35 | 35.04 | 33.31 | 34.72 | 34.27 | qfq | 3,809,132 | 131,016,312 | 3.95% |
| 2023-12-27 | 33.80 | 33.80 | 33.02 | 33.40 | 32.97 | qfq | 1,108,300 | 36,912,200 | -1.15% |
| 2023-12-26 | 33.76 | 33.97 | 33.38 | 33.79 | 33.35 | qfq | 1,290,179 | 43,462,585 | 0.12% |
| 2023-12-25 | 33.80 | 33.99 | 33.43 | 33.75 | 33.31 | qfq | 1,549,711 | 52,263,000 | -0.18% |
| 2023-12-22 | 33.40 | 34.00 | 32.75 | 33.81 | 33.37 | qfq | 2,432,900 | 81,607,808 | 1.23% |
| 2023-12-21 | 32.41 | 33.69 | 32.26 | 33.40 | 32.97 | qfq | 1,869,520 | 61,826,237 | 2.45% |
| 2023-12-20 | 33.00 | 33.30 | 32.58 | 32.60 | 32.18 | qfq | 1,009,904 | 33,212,535 | -1.15% |
| 2023-12-19 | 33.00 | 33.55 | 32.23 | 32.98 | 32.55 | qfq | 1,548,200 | 51,059,764 | -1.41% |
| 2023-12-18 | 33.15 | 34.59 | 33.01 | 33.45 | 33.02 | qfq | 2,658,499 | 89,967,738 | 1.73% |
| 2023-12-15 | 32.57 | 33.33 | 32.57 | 32.88 | 32.46 | qfq | 1,270,211 | 41,906,841 | 0.80% |
| 2023-12-14 | 32.53 | 33.02 | 32.51 | 32.62 | 32.20 | qfq | 746,620 | 24,432,527 | 0.31% |
| 2023-12-13 | 32.63 | 32.74 | 32.32 | 32.52 | 32.10 | qfq | 727,600 | 23,671,377 | 0.00% |
| 2023-12-12 | 32.60 | 32.78 | 32.30 | 32.52 | 32.10 | qfq | 740,200 | 24,058,309 | -0.09% |
| 2023-12-11 | 32.50 | 32.57 | 31.87 | 32.55 | 32.13 | qfq | 1,264,511 | 40,699,163 | 0.09% |
| 2023-12-08 | 33.24 | 33.30 | 32.46 | 32.52 | 32.10 | qfq | 1,257,789 | 41,278,570 | -1.60% |
| 2023-12-07 | 33.65 | 33.77 | 32.90 | 33.05 | 32.62 | qfq | 1,541,990 | 51,158,657 | -2.33% |
| 2023-12-06 | 33.09 | 34.25 | 33.01 | 33.84 | 33.40 | qfq | 1,945,668 | 65,969,024 | 2.27% |
| 2023-12-05 | 33.36 | 33.99 | 33.09 | 33.09 | 32.66 | qfq | 922,568 | 30,909,533 | -1.14% |
| 2023-12-04 | 33.55 | 33.70 | 33.27 | 33.47 | 33.04 | qfq | 701,743 | 23,495,345 | -0.36% |
| 2023-12-01 | 33.61 | 33.74 | 33.20 | 33.59 | 33.16 | qfq | 971,539 | 32,456,825 | 0.54% |
| 2023-11-30 | 34.00 | 34.19 | 33.20 | 33.41 | 32.98 | qfq | 1,066,100 | 35,724,611 | -1.59% |
| 2023-11-29 | 33.85 | 34.17 | 33.78 | 33.95 | 33.51 | qfq | 1,303,274 | 44,304,332 | 0.41% |
| 2023-11-28 | 33.57 | 34.02 | 33.20 | 33.81 | 33.37 | qfq | 1,205,050 | 40,622,367 | 0.87% |
| 2023-11-27 | 33.58 | 33.82 | 33.28 | 33.52 | 33.09 | qfq | 1,032,360 | 34,534,903 | -0.39% |
| 2023-11-24 | 34.36 | 34.52 | 33.58 | 33.65 | 33.22 | qfq | 1,343,626 | 45,382,648 | -2.04% |
| 2023-11-23 | 33.93 | 34.51 | 33.93 | 34.35 | 33.91 | qfq | 1,361,690 | 46,663,782 | 1.33% |
| 2023-11-22 | 35.05 | 35.05 | 33.90 | 33.90 | 33.46 | qfq | 2,221,758 | 76,120,150 | -2.70% |
| 2023-11-21 | 35.54 | 35.81 | 34.80 | 34.84 | 34.39 | qfq | 2,129,401 | 75,023,476 | -2.11% |
| 2023-11-20 | 35.39 | 35.67 | 34.83 | 35.59 | 35.13 | qfq | 1,780,600 | 62,815,434 | 0.57% |
| 2023-11-17 | 35.02 | 35.70 | 35.02 | 35.39 | 34.93 | qfq | 1,516,699 | 53,675,364 | 0.80% |
| 2023-11-16 | 35.98 | 36.14 | 35.00 | 35.11 | 34.66 | qfq | 2,796,225 | 99,480,716 | -2.82% |
| 2023-11-15 | 35.60 | 36.57 | 35.60 | 36.13 | 35.66 | qfq | 3,690,992 | 133,478,201 | 2.15% |
| 2023-11-14 | 35.42 | 35.54 | 35.06 | 35.37 | 34.91 | qfq | 1,599,113 | 56,432,873 | 0.00% |
| 2023-11-13 | 35.31 | 35.59 | 35.07 | 35.37 | 34.91 | qfq | 1,344,401 | 47,396,521 | 0.51% |
| 2023-11-10 | 35.88 | 35.92 | 35.10 | 35.19 | 34.74 | qfq | 1,619,991 | 57,211,636 | -2.11% |
| 2023-11-09 | 35.71 | 36.30 | 35.52 | 35.95 | 35.49 | qfq | 2,427,610 | 87,176,006 | 0.76% |
| 2023-11-08 | 35.58 | 35.88 | 35.37 | 35.68 | 35.22 | qfq | 2,201,533 | 78,455,703 | -0.20% |
| 2023-11-07 | 35.70 | 36.14 | 35.40 | 35.75 | 35.29 | qfq | 1,904,973 | 67,999,064 | -0.50% |
| 2023-11-06 | 35.20 | 36.00 | 35.13 | 35.93 | 35.47 | qfq | 2,645,468 | 94,413,883 | 2.60% |
| 2023-11-03 | 34.69 | 35.24 | 34.60 | 35.02 | 34.57 | qfq | 1,919,800 | 67,250,013 | 1.13% |
| 2023-11-02 | 35.25 | 35.39 | 34.56 | 34.63 | 34.18 | qfq | 1,940,618 | 67,636,474 | -2.15% |
| 2023-11-01 | 35.34 | 35.74 | 35.02 | 35.39 | 34.93 | qfq | 2,279,568 | 80,726,308 | 0.20% |
| 2023-10-31 | 36.17 | 36.17 | 35.17 | 35.32 | 34.86 | qfq | 3,839,500 | 136,644,025 | -3.15% |
| 2023-10-30 | 36.30 | 37.15 | 36.00 | 36.47 | 36.00 | qfq | 4,794,008 | 174,498,302 | -0.90% |
| 2023-10-27 | 35.97 | 37.30 | 35.56 | 36.80 | 36.33 | qfq | 7,164,336 | 263,081,509 | 2.00% |
| 2023-10-26 | 34.56 | 36.88 | 33.85 | 36.08 | 35.61 | qfq | 6,746,710 | 239,671,030 | 2.73% |
| 2023-10-25 | 34.90 | 35.42 | 34.65 | 35.12 | 34.67 | qfq | 4,112,567 | 144,012,466 | -0.43% |
| 2023-10-24 | 32.93 | 35.83 | 32.80 | 35.27 | 34.81 | qfq | 7,104,506 | 245,444,937 | 6.01% |
| 2023-10-23 | 34.39 | 34.73 | 32.90 | 33.27 | 32.84 | qfq | 4,580,227 | 154,754,696 | -4.40% |
| 2023-10-20 | 32.10 | 37.00 | 32.07 | 34.80 | 34.35 | qfq | 6,794,702 | 236,839,899 | 8.31% |
| 2023-10-19 | 32.26 | 32.72 | 32.05 | 32.13 | 31.72 | qfq | 813,810 | 26,246,714 | -0.74% |
| 2023-10-18 | 33.00 | 33.00 | 32.22 | 32.37 | 31.95 | qfq | 776,796 | 25,205,046 | -1.94% |
| 2023-10-17 | 32.75 | 33.48 | 32.72 | 33.01 | 32.58 | qfq | 1,026,600 | 33,994,609 | 0.36% |
| 2023-10-16 | 33.81 | 34.34 | 32.65 | 32.89 | 32.47 | qfq | 1,424,457 | 47,062,845 | -2.72% |
| 2023-10-13 | 34.26 | 34.26 | 33.59 | 33.81 | 33.37 | qfq | 1,530,752 | 51,820,375 | -2.00% |
| 2023-10-12 | 33.20 | 34.68 | 33.15 | 34.50 | 34.05 | qfq | 2,891,067 | 98,571,911 | 3.76% |
| 2023-10-11 | 33.19 | 33.70 | 33.04 | 33.25 | 32.82 | qfq | 1,307,483 | 43,516,336 | 0.45% |
| 2023-10-10 | 32.88 | 33.46 | 32.85 | 33.10 | 32.67 | qfq | 2,747,608 | 90,980,277 | -4.03% |
| 2023-10-09 | 34.66 | 34.71 | 34.25 | 34.49 | 34.04 | qfq | 2,595,836 | 89,372,233 | 0.29% |
| 2023-09-28 | 34.50 | 34.55 | 34.02 | 34.39 | 33.95 | qfq | 2,504,253 | 85,871,679 | 1.63% |
| 2023-09-27 | 32.81 | 33.96 | 32.60 | 33.84 | 33.40 | qfq | 1,740,732 | 58,536,302 | 3.14% |
| 2023-09-26 | 33.25 | 33.26 | 32.78 | 32.81 | 32.39 | qfq | 776,989 | 25,608,313 | -1.29% |
| 2023-09-25 | 33.27 | 33.51 | 33.01 | 33.24 | 32.81 | qfq | 847,961 | 28,198,214 | -0.18% |
| 2023-09-22 | 32.17 | 33.33 | 32.17 | 33.30 | 32.87 | qfq | 1,207,510 | 39,868,480 | 2.90% |
| 2023-09-21 | 32.90 | 32.90 | 32.19 | 32.36 | 31.94 | qfq | 771,976 | 25,032,754 | -1.01% |
| 2023-09-20 | 32.85 | 32.94 | 32.46 | 32.69 | 32.27 | qfq | 469,945 | 15,376,614 | -0.58% |
| 2023-09-19 | 33.05 | 33.20 | 32.75 | 32.88 | 32.46 | qfq | 816,100 | 26,833,567 | -1.05% |
| 2023-09-18 | 32.53 | 33.66 | 32.33 | 33.23 | 32.80 | qfq | 1,356,231 | 45,033,747 | 2.53% |
| 2023-09-15 | 32.70 | 33.00 | 31.93 | 32.41 | 31.99 | qfq | 1,082,600 | 35,102,799 | -0.06% |
| 2023-09-14 | 33.73 | 33.92 | 32.22 | 32.43 | 32.01 | qfq | 2,146,600 | 70,200,244 | -4.28% |
| 2023-09-13 | 34.52 | 34.52 | 33.68 | 33.88 | 33.44 | qfq | 1,130,600 | 38,415,992 | -1.83% |
| 2023-09-12 | 34.48 | 34.87 | 34.28 | 34.51 | 34.06 | qfq | 993,564 | 34,342,745 | 0.09% |
| 2023-09-11 | 33.89 | 34.54 | 33.64 | 34.48 | 34.03 | qfq | 1,266,231 | 43,361,335 | 1.68% |
| 2023-09-08 | 33.72 | 34.08 | 33.63 | 33.91 | 33.47 | qfq | 786,364 | 26,618,771 | 0.27% |
| 2023-09-07 | 34.53 | 34.68 | 33.77 | 33.82 | 33.38 | qfq | 1,383,000 | 47,107,999 | -2.20% |
| 2023-09-06 | 33.88 | 34.61 | 33.75 | 34.58 | 34.13 | qfq | 1,213,000 | 41,562,363 | 1.59% |
| 2023-09-05 | 34.30 | 34.49 | 33.90 | 34.04 | 33.60 | qfq | 1,049,863 | 35,772,834 | -0.84% |
| 2023-09-04 | 33.66 | 34.34 | 33.43 | 34.33 | 33.89 | qfq | 1,961,363 | 66,677,649 | 2.54% |
| 2023-09-01 | 34.10 | 34.28 | 33.45 | 33.48 | 33.05 | qfq | 1,655,139 | 55,748,318 | -1.90% |
| 2023-08-31 | 34.47 | 34.64 | 33.82 | 34.13 | 33.69 | qfq | 1,674,463 | 57,164,457 | -1.76% |
| 2023-08-30 | 35.29 | 35.70 | 34.51 | 34.74 | 34.29 | qfq | 4,074,203 | 142,708,683 | -3.79% |
| 2023-08-29 | 34.86 | 36.25 | 34.65 | 36.11 | 35.64 | qfq | 1,641,168 | 58,620,703 | 3.91% |
| 2023-08-28 | 36.09 | 36.50 | 34.50 | 34.75 | 34.30 | qfq | 1,633,300 | 58,012,018 | 1.31% |
| 2023-08-25 | 34.71 | 35.05 | 34.17 | 34.30 | 33.86 | qfq | 1,025,800 | 35,494,519 | -1.15% |
| 2023-08-24 | 34.36 | 34.97 | 33.71 | 34.70 | 34.25 | qfq | 1,516,200 | 52,284,415 | 1.14% |
| 2023-08-23 | 36.09 | 36.11 | 34.26 | 34.31 | 33.87 | qfq | 2,303,089 | 80,503,671 | -4.96% |
| 2023-08-22 | 37.15 | 37.23 | 35.41 | 36.10 | 35.63 | qfq | 2,006,700 | 72,301,626 | -2.30% |
| 2023-08-21 | 37.32 | 37.51 | 36.94 | 36.95 | 36.47 | qfq | 981,454 | 36,506,293 | -0.99% |
| 2023-08-18 | 38.00 | 38.30 | 37.32 | 37.32 | 36.84 | qfq | 1,002,500 | 37,969,887 | -1.82% |
| 2023-08-17 | 37.90 | 38.04 | 37.28 | 38.01 | 37.52 | qfq | 971,644 | 36,620,786 | 0.16% |
| 2023-08-16 | 38.20 | 38.49 | 37.93 | 37.95 | 37.46 | qfq | 784,791 | 29,927,710 | -1.48% |
| 2023-08-15 | 38.81 | 38.89 | 38.03 | 38.52 | 38.02 | qfq | 812,463 | 31,125,661 | -0.08% |
| 2023-08-14 | 39.00 | 39.00 | 38.13 | 38.55 | 38.05 | qfq | 869,181 | 33,437,717 | -0.59% |
| 2023-08-11 | 39.57 | 39.58 | 38.78 | 38.78 | 38.28 | qfq | 1,237,100 | 48,240,170 | -1.50% |
| 2023-08-10 | 39.10 | 39.60 | 39.06 | 39.37 | 38.86 | qfq | 898,918 | 35,441,855 | 0.20% |
| 2023-08-09 | 39.06 | 39.33 | 38.80 | 39.29 | 38.78 | qfq | 731,672 | 28,615,567 | 0.54% |
| 2023-08-08 | 39.24 | 39.45 | 38.98 | 39.08 | 38.58 | qfq | 839,539 | 32,864,114 | -0.43% |
| 2023-08-07 | 39.83 | 39.95 | 39.19 | 39.25 | 38.74 | qfq | 1,199,000 | 47,257,566 | -1.46% |
| 2023-08-04 | 39.80 | 40.11 | 39.50 | 39.83 | 39.32 | qfq | 1,430,648 | 56,966,924 | 0.68% |
| 2023-08-03 | 39.55 | 39.79 | 39.41 | 39.56 | 39.05 | qfq | 750,035 | 29,687,300 | -0.53% |
| 2023-08-02 | 39.39 | 39.87 | 39.37 | 39.77 | 39.26 | qfq | 956,189 | 37,914,462 | 0.68% |
| 2023-08-01 | 39.78 | 39.94 | 39.21 | 39.50 | 38.99 | qfq | 1,202,410 | 47,458,310 | -0.85% |
| 2023-07-31 | 40.00 | 40.21 | 39.83 | 39.84 | 39.33 | qfq | 1,679,648 | 67,203,725 | 0.15% |
| 2023-07-28 | 39.34 | 39.86 | 38.99 | 39.78 | 39.27 | qfq | 1,332,344 | 52,527,919 | 1.12% |
| 2023-07-27 | 39.70 | 40.01 | 39.14 | 39.34 | 38.83 | qfq | 1,021,165 | 40,464,592 | -0.41% |
| 2023-07-26 | 39.80 | 39.97 | 39.36 | 39.50 | 38.99 | qfq | 1,089,200 | 43,203,402 | -0.88% |
| 2023-07-25 | 39.47 | 39.88 | 39.47 | 39.85 | 39.34 | qfq | 1,445,210 | 57,390,001 | 1.40% |
| 2023-07-24 | 38.98 | 39.57 | 38.61 | 39.30 | 38.79 | qfq | 1,235,393 | 48,289,647 | 0.80% |
| 2023-07-21 | 39.41 | 39.66 | 38.97 | 38.99 | 38.49 | qfq | 1,581,511 | 62,008,196 | -1.54% |
| 2023-07-20 | 39.71 | 40.30 | 39.44 | 39.60 | 39.09 | qfq | 1,924,193 | 76,749,276 | 0.00% |
| 2023-07-19 | 39.90 | 39.94 | 39.29 | 39.60 | 39.09 | qfq | 1,579,305 | 62,430,211 | -0.75% |
| 2023-07-18 | 40.09 | 40.16 | 39.38 | 39.90 | 39.39 | qfq | 2,671,287 | 106,020,254 | -0.50% |