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
熊猫乳品300898.SZ
最近收盘价19.842026-07-17
最近交易日2026-07-17
成交量（股）4,818,400
成交额（元）98,541,590
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-28 | cash_dividend | 0.5 | — | — | — | 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 | 20.35 | 21.20 | 19.75 | 19.84 | 19.84 | qfq | 4,818,400 | 98,541,590 | -1.15% |
| 2026-07-16 | 19.59 | 20.24 | 19.55 | 20.07 | 20.07 | qfq | 2,988,100 | 59,693,970 | 1.62% |
| 2026-07-15 | 18.79 | 19.90 | 18.75 | 19.75 | 19.75 | qfq | 3,491,000 | 68,160,255 | 3.67% |
| 2026-07-14 | 18.79 | 19.14 | 18.59 | 19.05 | 19.05 | qfq | 2,370,599 | 44,871,066 | 2.58% |
| 2026-07-13 | 18.94 | 18.98 | 18.52 | 18.57 | 18.57 | qfq | 1,716,900 | 32,066,129 | -1.95% |
| 2026-07-10 | 18.34 | 19.26 | 18.15 | 18.94 | 18.94 | qfq | 2,827,400 | 53,305,973 | 3.10% |
| 2026-07-09 | 18.30 | 18.44 | 17.75 | 18.37 | 18.37 | qfq | 2,797,863 | 50,685,953 | -0.27% |
| 2026-07-08 | 18.57 | 18.76 | 18.29 | 18.42 | 18.42 | qfq | 1,577,399 | 29,169,805 | -0.49% |
| 2026-07-07 | 18.98 | 19.00 | 18.40 | 18.51 | 18.51 | qfq | 1,913,600 | 35,677,226 | -2.68% |
| 2026-07-06 | 19.13 | 19.52 | 18.99 | 19.02 | 19.02 | qfq | 1,701,228 | 32,641,622 | -0.21% |
| 2026-07-03 | 18.85 | 19.30 | 18.81 | 19.06 | 19.06 | qfq | 2,163,800 | 41,291,840 | 1.55% |
| 2026-07-02 | 18.66 | 19.24 | 18.58 | 18.77 | 18.77 | qfq | 2,383,066 | 45,057,574 | 0.37% |
| 2026-07-01 | 18.01 | 18.91 | 17.93 | 18.70 | 18.70 | qfq | 3,056,870 | 56,571,509 | 3.20% |
| 2026-06-30 | 18.47 | 18.68 | 18.00 | 18.12 | 18.12 | qfq | 2,162,400 | 39,391,417 | -2.32% |
| 2026-06-29 | 18.36 | 18.73 | 17.96 | 18.55 | 18.55 | qfq | 2,475,105 | 45,532,982 | -0.64% |
| 2026-06-26 | 19.17 | 19.17 | 18.49 | 18.67 | 18.67 | qfq | 2,265,400 | 42,369,429 | -2.66% |
| 2026-06-25 | 19.13 | 19.64 | 18.89 | 19.18 | 19.18 | qfq | 2,586,562 | 49,651,653 | -0.52% |
| 2026-06-24 | 20.03 | 20.45 | 19.22 | 19.28 | 19.28 | qfq | 2,513,912 | 49,215,408 | -3.65% |
| 2026-06-23 | 19.60 | 20.51 | 19.50 | 20.01 | 20.01 | qfq | 2,468,321 | 49,670,475 | 1.16% |
| 2026-06-22 | 19.53 | 19.80 | 18.80 | 19.78 | 19.78 | qfq | 2,507,500 | 48,432,528 | 1.33% |
| 2026-06-18 | 19.62 | 19.96 | 19.48 | 19.52 | 19.52 | qfq | 1,371,510 | 26,939,940 | -1.81% |
| 2026-06-17 | 20.44 | 20.44 | 19.76 | 19.88 | 19.88 | qfq | 2,096,300 | 41,825,957 | -2.50% |
| 2026-06-16 | 20.46 | 20.57 | 20.01 | 20.39 | 20.39 | qfq | 1,778,495 | 36,108,705 | -0.54% |
| 2026-06-15 | 20.44 | 20.89 | 20.33 | 20.50 | 20.50 | qfq | 2,017,200 | 41,494,461 | 0.39% |
| 2026-06-12 | 19.98 | 20.59 | 19.86 | 20.42 | 20.42 | qfq | 2,479,900 | 50,417,704 | 3.03% |
| 2026-06-11 | 19.80 | 20.02 | 19.45 | 19.82 | 19.82 | qfq | 1,945,000 | 38,347,535 | -0.80% |
| 2026-06-10 | 20.24 | 20.43 | 19.69 | 19.98 | 19.98 | qfq | 2,282,485 | 45,628,159 | -1.82% |
| 2026-06-09 | 20.07 | 20.57 | 19.95 | 20.35 | 20.35 | qfq | 2,295,693 | 46,527,453 | 1.55% |
| 2026-06-08 | 20.50 | 21.07 | 19.88 | 20.04 | 20.04 | qfq | 3,028,167 | 61,986,653 | -3.47% |
| 2026-06-05 | 20.55 | 21.15 | 20.27 | 20.76 | 20.76 | qfq | 3,330,300 | 68,944,536 | 1.02% |
| 2026-06-04 | 21.30 | 21.63 | 20.37 | 20.55 | 20.55 | qfq | 4,472,700 | 93,204,856 | -3.70% |
| 2026-06-03 | 21.66 | 21.81 | 21.10 | 21.34 | 21.34 | qfq | 3,168,700 | 67,323,139 | -2.24% |
| 2026-06-02 | 22.19 | 22.25 | 21.70 | 21.83 | 21.83 | qfq | 4,018,100 | 87,820,781 | -2.76% |
| 2026-06-01 | 21.31 | 22.45 | 21.00 | 22.45 | 22.45 | qfq | 5,215,422 | 114,064,252 | 3.89% |
| 2026-05-29 | 21.46 | 22.41 | 21.10 | 21.61 | 21.61 | qfq | 4,900,065 | 107,267,701 | -2.04% |
| 2026-05-28 | 22.48 | 22.60 | 21.78 | 22.06 | 21.46 | qfq | 5,351,728 | 118,298,299 | -2.60% |
| 2026-05-27 | 21.65 | 23.48 | 21.12 | 22.65 | 22.03 | qfq | 7,366,465 | 163,271,244 | 3.61% |
| 2026-05-26 | 22.47 | 22.58 | 21.57 | 21.86 | 21.27 | qfq | 2,825,434 | 62,026,896 | -2.71% |
| 2026-05-25 | 22.90 | 22.90 | 22.22 | 22.47 | 21.86 | qfq | 2,278,500 | 51,156,651 | -0.97% |
| 2026-05-22 | 22.49 | 22.88 | 22.29 | 22.69 | 22.07 | qfq | 2,018,417 | 45,662,306 | 0.84% |
| 2026-05-21 | 23.19 | 23.45 | 22.43 | 22.50 | 21.89 | qfq | 3,018,361 | 69,439,911 | -2.98% |
| 2026-05-20 | 23.50 | 23.55 | 23.00 | 23.19 | 22.56 | qfq | 2,609,601 | 60,495,777 | -1.44% |
| 2026-05-19 | 23.69 | 23.98 | 23.21 | 23.53 | 22.89 | qfq | 3,440,400 | 81,084,495 | -0.80% |
| 2026-05-18 | 23.55 | 23.77 | 23.32 | 23.72 | 23.07 | qfq | 2,849,200 | 67,120,515 | 0.72% |
| 2026-05-15 | 23.96 | 24.00 | 23.40 | 23.55 | 22.91 | qfq | 3,956,045 | 93,651,087 | -2.40% |
| 2026-05-14 | 24.26 | 24.66 | 24.05 | 24.13 | 23.47 | qfq | 3,857,842 | 93,906,692 | -0.21% |
| 2026-05-13 | 24.36 | 24.47 | 23.99 | 24.18 | 23.52 | qfq | 2,904,312 | 70,233,900 | -0.37% |
| 2026-05-12 | 24.68 | 24.88 | 24.15 | 24.27 | 23.61 | qfq | 3,635,266 | 88,677,150 | -2.53% |
| 2026-05-11 | 24.76 | 24.96 | 24.44 | 24.90 | 24.22 | qfq | 3,811,122 | 94,026,959 | 0.16% |
| 2026-05-08 | 24.45 | 24.97 | 24.28 | 24.86 | 24.18 | qfq | 4,811,230 | 118,721,866 | 2.35% |
| 2026-05-07 | 24.30 | 24.62 | 24.16 | 24.29 | 23.63 | qfq | 3,615,744 | 88,135,532 | -0.04% |
| 2026-05-06 | 24.01 | 24.43 | 23.98 | 24.30 | 23.64 | qfq | 3,793,143 | 91,853,528 | 1.08% |
| 2026-04-30 | 24.25 | 24.51 | 23.96 | 24.04 | 23.39 | qfq | 3,319,468 | 80,287,456 | -0.46% |
| 2026-04-29 | 23.83 | 24.37 | 23.76 | 24.15 | 23.49 | qfq | 4,324,905 | 104,515,209 | 1.30% |
| 2026-04-28 | 23.86 | 24.20 | 23.37 | 23.84 | 23.19 | qfq | 5,093,176 | 121,054,379 | -1.85% |
| 2026-04-27 | 23.71 | 24.32 | 23.52 | 24.29 | 23.63 | qfq | 4,498,954 | 107,699,009 | 2.10% |
| 2026-04-24 | 24.08 | 24.29 | 23.70 | 23.79 | 23.14 | qfq | 4,982,052 | 119,439,657 | -2.42% |
| 2026-04-23 | 23.92 | 25.16 | 23.85 | 24.38 | 23.72 | qfq | 7,944,945 | 195,068,225 | 1.58% |
| 2026-04-22 | 24.08 | 24.11 | 23.51 | 24.00 | 23.35 | qfq | 3,548,700 | 84,592,051 | 0.38% |
| 2026-04-21 | 24.10 | 24.46 | 23.72 | 23.91 | 23.26 | qfq | 4,018,787 | 96,354,786 | -0.66% |
| 2026-04-20 | 24.26 | 24.26 | 23.86 | 24.07 | 23.42 | qfq | 4,622,842 | 110,906,237 | -1.03% |
| 2026-04-17 | 23.95 | 24.50 | 23.90 | 24.32 | 23.66 | qfq | 6,615,404 | 160,478,991 | 1.21% |
| 2026-04-16 | 23.65 | 24.18 | 23.22 | 24.03 | 23.38 | qfq | 6,690,784 | 159,231,887 | 1.61% |
| 2026-04-15 | 23.30 | 23.91 | 23.11 | 23.65 | 23.01 | qfq | 5,246,300 | 123,354,341 | 1.90% |
| 2026-04-14 | 23.36 | 23.40 | 22.85 | 23.21 | 22.58 | qfq | 2,387,600 | 55,017,685 | 0.17% |
| 2026-04-13 | 23.22 | 23.28 | 23.04 | 23.17 | 22.54 | qfq | 1,845,800 | 42,701,936 | -0.64% |
| 2026-04-10 | 23.09 | 23.57 | 23.09 | 23.32 | 22.69 | qfq | 2,446,512 | 57,207,988 | 1.61% |
| 2026-04-09 | 23.57 | 23.64 | 22.89 | 22.95 | 22.33 | qfq | 2,598,200 | 60,196,273 | -2.84% |
| 2026-04-08 | 23.37 | 23.63 | 23.09 | 23.62 | 22.98 | qfq | 2,166,163 | 50,854,942 | 2.70% |
| 2026-04-07 | 22.64 | 23.08 | 22.64 | 23.00 | 22.37 | qfq | 2,560,412 | 58,608,729 | 1.59% |
| 2026-04-03 | 23.36 | 23.36 | 22.55 | 22.64 | 22.02 | qfq | 1,799,905 | 41,039,221 | -2.50% |
| 2026-04-02 | 23.51 | 23.76 | 23.05 | 23.22 | 22.59 | qfq | 1,814,200 | 42,398,766 | -1.74% |
| 2026-04-01 | 23.70 | 23.85 | 23.33 | 23.63 | 22.99 | qfq | 2,114,400 | 49,739,846 | 1.37% |
| 2026-03-31 | 23.95 | 24.11 | 23.17 | 23.31 | 22.68 | qfq | 2,309,600 | 54,588,209 | -1.10% |
| 2026-03-30 | 23.56 | 23.75 | 23.04 | 23.57 | 22.93 | qfq | 1,993,561 | 46,931,105 | -0.34% |
| 2026-03-27 | 23.10 | 23.71 | 22.92 | 23.65 | 23.01 | qfq | 2,085,649 | 49,034,588 | 2.16% |
| 2026-03-26 | 23.60 | 23.75 | 23.03 | 23.15 | 22.52 | qfq | 1,772,548 | 41,318,005 | -1.32% |
| 2026-03-25 | 23.23 | 23.52 | 23.16 | 23.46 | 22.82 | qfq | 1,975,441 | 46,217,779 | 1.73% |
| 2026-03-24 | 22.75 | 23.09 | 22.33 | 23.06 | 22.43 | qfq | 2,858,552 | 64,996,710 | 3.41% |
| 2026-03-23 | 23.00 | 23.12 | 22.05 | 22.30 | 21.69 | qfq | 3,264,838 | 73,869,171 | -4.74% |
| 2026-03-20 | 24.08 | 24.25 | 23.41 | 23.41 | 22.77 | qfq | 2,467,300 | 58,537,720 | -2.70% |
| 2026-03-19 | 24.66 | 24.76 | 23.99 | 24.06 | 23.41 | qfq | 2,343,903 | 56,883,119 | -2.94% |
| 2026-03-18 | 24.58 | 24.87 | 24.30 | 24.79 | 24.12 | qfq | 1,844,127 | 45,332,049 | 1.35% |
| 2026-03-17 | 25.40 | 25.40 | 24.46 | 24.46 | 23.79 | qfq | 2,698,277 | 67,122,818 | -2.90% |
| 2026-03-16 | 24.99 | 25.40 | 24.88 | 25.19 | 24.50 | qfq | 1,985,844 | 49,900,019 | 0.48% |
| 2026-03-13 | 25.00 | 25.40 | 24.86 | 25.07 | 24.39 | qfq | 2,366,000 | 59,459,434 | 0.04% |
| 2026-03-12 | 25.48 | 25.48 | 24.93 | 25.06 | 24.38 | qfq | 2,732,600 | 68,688,493 | -1.42% |
| 2026-03-11 | 25.94 | 26.00 | 25.37 | 25.42 | 24.73 | qfq | 2,682,200 | 68,601,640 | -1.89% |
| 2026-03-10 | 25.70 | 25.97 | 25.58 | 25.91 | 25.21 | qfq | 2,477,604 | 64,008,098 | 1.73% |
| 2026-03-09 | 25.49 | 25.74 | 25.16 | 25.47 | 24.78 | qfq | 2,537,198 | 64,389,491 | -1.51% |
| 2026-03-06 | 25.25 | 25.95 | 25.22 | 25.86 | 25.16 | qfq | 2,510,900 | 64,570,080 | 1.89% |
| 2026-03-05 | 25.55 | 25.76 | 25.22 | 25.38 | 24.69 | qfq | 2,477,296 | 63,171,726 | -0.08% |
| 2026-03-04 | 25.22 | 25.60 | 24.98 | 25.40 | 24.71 | qfq | 2,982,963 | 75,390,970 | 0.08% |
| 2026-03-03 | 26.30 | 26.40 | 25.30 | 25.38 | 24.69 | qfq | 3,840,862 | 99,186,291 | -3.20% |
| 2026-03-02 | 26.90 | 27.15 | 26.14 | 26.22 | 25.51 | qfq | 4,006,916 | 106,128,749 | -3.82% |
| 2026-02-27 | 27.12 | 27.32 | 27.08 | 27.26 | 26.52 | qfq | 3,082,900 | 83,788,969 | 0.37% |
| 2026-02-26 | 27.49 | 27.75 | 27.01 | 27.16 | 26.42 | qfq | 3,325,400 | 90,605,745 | -1.42% |
| 2026-02-25 | 27.60 | 27.83 | 27.52 | 27.55 | 26.80 | qfq | 2,481,400 | 68,622,806 | -0.18% |
| 2026-02-24 | 27.57 | 27.79 | 27.35 | 27.60 | 26.85 | qfq | 3,561,600 | 98,356,652 | 2.11% |
| 2026-02-13 | 28.39 | 28.49 | 27.03 | 27.03 | 26.29 | qfq | 5,236,599 | 144,872,258 | -2.91% |
| 2026-02-12 | 28.20 | 28.32 | 27.48 | 27.84 | 27.08 | qfq | 4,555,905 | 126,984,475 | -1.69% |
| 2026-02-11 | 28.68 | 28.68 | 28.27 | 28.32 | 27.55 | qfq | 3,507,315 | 99,731,541 | -1.29% |
| 2026-02-10 | 29.25 | 29.25 | 28.67 | 28.69 | 27.91 | qfq | 4,892,356 | 140,972,476 | -2.12% |
| 2026-02-09 | 29.82 | 29.82 | 29.27 | 29.31 | 28.51 | qfq | 5,780,500 | 170,247,933 | -1.94% |
| 2026-02-06 | 29.53 | 31.02 | 29.53 | 29.89 | 29.08 | qfq | 7,538,999 | 227,556,797 | 1.22% |
| 2026-02-05 | 29.38 | 30.27 | 29.26 | 29.53 | 28.73 | qfq | 6,115,299 | 182,409,724 | 0.03% |
| 2026-02-04 | 30.20 | 30.25 | 29.40 | 29.52 | 28.72 | qfq | 8,064,829 | 240,201,510 | -0.24% |
| 2026-02-03 | 28.75 | 29.66 | 28.47 | 29.59 | 28.79 | qfq | 7,771,398 | 227,009,102 | 3.14% |
| 2026-02-02 | 28.46 | 29.39 | 28.37 | 28.69 | 27.91 | qfq | 5,710,897 | 165,670,197 | 0.46% |
| 2026-01-30 | 28.73 | 29.20 | 28.38 | 28.56 | 27.78 | qfq | 4,922,313 | 141,540,089 | -1.45% |
| 2026-01-29 | 28.48 | 29.15 | 28.02 | 28.98 | 28.19 | qfq | 5,972,589 | 171,978,692 | 1.72% |
| 2026-01-28 | 29.12 | 29.28 | 28.34 | 28.49 | 27.72 | qfq | 3,985,370 | 114,191,421 | -2.16% |
| 2026-01-27 | 29.26 | 29.64 | 28.61 | 29.12 | 28.33 | qfq | 5,122,199 | 148,508,003 | -0.88% |
| 2026-01-26 | 29.00 | 29.53 | 28.75 | 29.38 | 28.58 | qfq | 6,291,784 | 183,381,334 | 1.35% |
| 2026-01-23 | 29.50 | 29.50 | 28.72 | 28.99 | 28.20 | qfq | 4,844,987 | 140,282,281 | -0.82% |
| 2026-01-22 | 28.78 | 29.60 | 28.52 | 29.23 | 28.43 | qfq | 6,783,506 | 197,820,562 | 2.24% |
| 2026-01-21 | 28.45 | 28.80 | 28.18 | 28.59 | 27.81 | qfq | 3,674,413 | 104,620,406 | -0.83% |
| 2026-01-20 | 28.70 | 29.22 | 28.58 | 28.83 | 28.05 | qfq | 6,084,728 | 175,700,200 | -0.79% |
| 2026-01-19 | 28.34 | 29.07 | 28.25 | 29.06 | 28.27 | qfq | 9,149,872 | 263,296,620 | 2.14% |
| 2026-01-16 | 28.10 | 28.68 | 27.80 | 28.45 | 27.68 | qfq | 6,414,724 | 181,422,175 | 0.85% |
| 2026-01-15 | 28.45 | 28.74 | 27.88 | 28.21 | 27.44 | qfq | 5,168,800 | 145,931,447 | -0.84% |
| 2026-01-14 | 28.05 | 28.67 | 27.95 | 28.45 | 27.68 | qfq | 7,635,197 | 216,617,873 | 1.46% |
| 2026-01-13 | 28.45 | 28.84 | 27.96 | 28.04 | 27.28 | qfq | 7,253,524 | 205,664,847 | -2.20% |
| 2026-01-12 | 27.65 | 28.77 | 27.43 | 28.67 | 27.89 | qfq | 9,138,683 | 257,446,729 | 3.58% |
| 2026-01-09 | 27.33 | 27.70 | 27.24 | 27.68 | 26.93 | qfq | 6,769,887 | 186,224,219 | 1.02% |
| 2026-01-08 | 27.10 | 27.45 | 26.90 | 27.40 | 26.65 | qfq | 6,471,590 | 175,714,166 | 0.33% |
| 2026-01-07 | 27.19 | 27.44 | 26.92 | 27.31 | 26.57 | qfq | 5,783,545 | 157,331,607 | 0.22% |
| 2026-01-06 | 26.92 | 27.25 | 26.90 | 27.25 | 26.51 | qfq | 6,268,844 | 169,809,803 | 0.59% |
| 2026-01-05 | 26.95 | 27.18 | 26.86 | 27.09 | 26.35 | qfq | 4,058,100 | 109,823,270 | 0.59% |
| 2025-12-31 | 27.14 | 27.30 | 26.66 | 26.93 | 26.20 | qfq | 4,122,323 | 110,933,027 | -0.96% |
| 2025-12-30 | 27.43 | 27.60 | 26.91 | 27.19 | 26.45 | qfq | 4,487,776 | 121,818,744 | -1.41% |
| 2025-12-29 | 27.93 | 28.20 | 27.28 | 27.58 | 26.83 | qfq | 5,282,946 | 145,354,829 | -1.71% |
| 2025-12-26 | 28.00 | 28.45 | 27.78 | 28.06 | 27.30 | qfq | 5,460,866 | 153,330,705 | -0.36% |
| 2025-12-25 | 28.70 | 29.00 | 27.80 | 28.16 | 27.39 | qfq | 6,608,410 | 186,202,731 | -1.92% |
| 2025-12-24 | 29.02 | 29.05 | 28.23 | 28.71 | 27.93 | qfq | 9,051,727 | 258,851,341 | -1.68% |
| 2025-12-23 | 30.35 | 30.99 | 28.83 | 29.20 | 28.41 | qfq | 16,655,235 | 493,653,599 | -2.11% |
| 2025-12-22 | 29.22 | 29.99 | 28.90 | 29.83 | 29.02 | qfq | 11,848,409 | 349,547,866 | 1.22% |
| 2025-12-19 | 28.15 | 29.80 | 28.00 | 29.47 | 28.67 | qfq | 12,561,779 | 365,911,453 | 3.19% |
| 2025-12-18 | 27.81 | 29.06 | 27.81 | 28.56 | 27.78 | qfq | 9,003,717 | 257,473,795 | 0.95% |
| 2025-12-17 | 27.61 | 29.15 | 27.27 | 28.29 | 27.52 | qfq | 11,572,064 | 326,641,914 | 1.51% |
| 2025-12-16 | 27.24 | 29.88 | 27.20 | 27.87 | 27.11 | qfq | 12,752,691 | 362,000,064 | 2.35% |
| 2025-12-15 | 25.98 | 27.70 | 25.98 | 27.23 | 26.49 | qfq | 10,378,706 | 282,221,079 | 5.01% |
| 2025-12-12 | 26.01 | 26.36 | 25.87 | 25.93 | 25.22 | qfq | 3,570,100 | 93,023,183 | -0.61% |
| 2025-12-11 | 27.07 | 27.12 | 26.03 | 26.09 | 25.38 | qfq | 6,063,281 | 160,015,514 | -3.73% |
| 2025-12-10 | 28.80 | 28.90 | 27.05 | 27.10 | 26.36 | qfq | 8,787,457 | 244,113,962 | -4.10% |
| 2025-12-09 | 27.40 | 28.59 | 26.83 | 28.26 | 27.49 | qfq | 8,143,559 | 226,800,032 | 3.82% |
| 2025-12-08 | 27.59 | 27.60 | 27.00 | 27.22 | 26.48 | qfq | 4,102,175 | 111,625,942 | -0.58% |
| 2025-12-05 | 26.88 | 27.50 | 26.21 | 27.38 | 26.64 | qfq | 5,100,849 | 136,979,777 | 1.94% |
| 2025-12-04 | 28.04 | 28.55 | 26.85 | 26.86 | 26.13 | qfq | 8,395,790 | 230,127,794 | -6.15% |
| 2025-12-03 | 28.86 | 29.08 | 28.20 | 28.62 | 27.84 | qfq | 6,558,579 | 187,589,303 | -0.83% |
| 2025-12-02 | 28.86 | 29.26 | 28.60 | 28.86 | 28.08 | qfq | 5,827,136 | 168,349,316 | -0.79% |
| 2025-12-01 | 29.36 | 29.78 | 28.94 | 29.09 | 28.30 | qfq | 11,657,437 | 341,872,504 | -1.12% |
| 2025-11-28 | 27.98 | 29.88 | 27.80 | 29.42 | 28.62 | qfq | 15,105,186 | 440,533,735 | 5.90% |
| 2025-11-27 | 28.08 | 28.30 | 27.64 | 27.78 | 27.02 | qfq | 3,686,100 | 103,038,314 | -0.96% |
| 2025-11-26 | 27.99 | 28.41 | 27.74 | 28.05 | 27.29 | qfq | 4,124,049 | 115,584,511 | -0.04% |
| 2025-11-25 | 27.67 | 28.09 | 27.30 | 28.06 | 27.30 | qfq | 3,913,500 | 108,892,893 | 2.22% |
| 2025-11-24 | 27.18 | 27.70 | 27.04 | 27.45 | 26.70 | qfq | 3,482,099 | 95,644,262 | 2.01% |
| 2025-11-21 | 27.72 | 28.13 | 26.72 | 26.91 | 26.18 | qfq | 3,938,210 | 107,379,998 | -3.41% |
| 2025-11-20 | 28.50 | 28.50 | 27.65 | 27.86 | 27.10 | qfq | 3,977,101 | 111,366,678 | -2.28% |
| 2025-11-19 | 28.15 | 28.85 | 27.94 | 28.51 | 27.73 | qfq | 6,708,417 | 190,764,974 | 1.75% |
| 2025-11-18 | 28.25 | 28.43 | 27.85 | 28.02 | 27.26 | qfq | 3,064,082 | 86,012,714 | -1.23% |
| 2025-11-17 | 28.28 | 28.45 | 28.01 | 28.37 | 27.60 | qfq | 4,232,982 | 119,459,400 | 0.28% |
| 2025-11-14 | 28.95 | 29.34 | 28.26 | 28.29 | 27.52 | qfq | 6,587,690 | 188,589,030 | -2.45% |
| 2025-11-13 | 28.55 | 29.08 | 28.12 | 29.00 | 28.21 | qfq | 8,935,062 | 257,005,254 | 2.22% |
| 2025-11-12 | 28.90 | 29.08 | 28.10 | 28.37 | 27.60 | qfq | 8,194,301 | 233,430,382 | -1.42% |
| 2025-11-11 | 27.50 | 29.20 | 27.46 | 28.78 | 28.00 | qfq | 12,089,758 | 342,745,116 | 2.31% |
| 2025-11-10 | 26.50 | 28.28 | 26.45 | 28.13 | 27.36 | qfq | 10,282,411 | 284,380,363 | 5.87% |
| 2025-11-07 | 26.90 | 27.19 | 26.57 | 26.57 | 25.85 | qfq | 2,538,317 | 68,026,623 | -1.01% |
| 2025-11-06 | 26.85 | 26.99 | 26.50 | 26.84 | 26.11 | qfq | 2,684,001 | 71,732,074 | -0.33% |
| 2025-11-05 | 26.58 | 27.32 | 26.50 | 26.93 | 26.20 | qfq | 3,917,930 | 105,825,397 | 0.94% |
| 2025-11-04 | 26.80 | 26.90 | 26.44 | 26.68 | 25.95 | qfq | 2,243,340 | 59,701,768 | -0.60% |
| 2025-11-03 | 26.50 | 26.96 | 26.47 | 26.84 | 26.11 | qfq | 3,555,833 | 95,188,220 | 1.40% |
| 2025-10-31 | 26.01 | 26.49 | 26.00 | 26.47 | 25.75 | qfq | 3,543,104 | 93,288,249 | 1.77% |
| 2025-10-30 | 26.31 | 26.57 | 26.01 | 26.01 | 25.30 | qfq | 3,267,946 | 85,897,182 | -1.22% |
| 2025-10-29 | 26.45 | 26.48 | 25.92 | 26.33 | 25.61 | qfq | 3,075,070 | 80,309,974 | -0.45% |
| 2025-10-28 | 26.27 | 26.57 | 26.16 | 26.45 | 25.73 | qfq | 3,049,204 | 80,457,264 | 0.76% |
| 2025-10-27 | 25.91 | 26.41 | 25.86 | 26.25 | 25.54 | qfq | 2,848,002 | 74,618,791 | 1.08% |
| 2025-10-24 | 26.18 | 26.30 | 25.90 | 25.97 | 25.26 | qfq | 2,765,700 | 72,087,536 | -0.80% |
| 2025-10-23 | 25.91 | 26.25 | 25.85 | 26.18 | 25.47 | qfq | 2,114,900 | 55,098,456 | 0.38% |
| 2025-10-22 | 26.18 | 26.60 | 26.01 | 26.08 | 25.37 | qfq | 2,432,909 | 63,880,866 | -1.10% |
| 2025-10-21 | 26.09 | 26.37 | 25.80 | 26.37 | 25.65 | qfq | 2,980,413 | 77,824,745 | 0.84% |
| 2025-10-20 | 26.15 | 26.33 | 25.89 | 26.15 | 25.44 | qfq | 2,813,109 | 73,293,728 | 0.58% |
| 2025-10-17 | 26.91 | 26.92 | 26.00 | 26.00 | 25.29 | qfq | 3,442,400 | 90,923,728 | -2.26% |
| 2025-10-16 | 27.37 | 27.45 | 26.60 | 26.60 | 25.88 | qfq | 5,939,460 | 159,898,630 | -3.13% |
| 2025-10-15 | 27.50 | 28.55 | 27.05 | 27.46 | 26.71 | qfq | 9,831,517 | 273,504,296 | 3.62% |
| 2025-10-14 | 26.08 | 26.50 | 26.08 | 26.50 | 25.78 | qfq | 3,301,220 | 86,760,651 | 1.26% |
| 2025-10-13 | 25.76 | 26.49 | 25.58 | 26.17 | 25.46 | qfq | 2,941,901 | 77,056,157 | -0.46% |
| 2025-10-10 | 26.00 | 26.61 | 25.82 | 26.29 | 25.57 | qfq | 3,705,781 | 97,698,255 | 0.77% |
| 2025-10-09 | 25.60 | 26.10 | 25.22 | 26.09 | 25.38 | qfq | 3,078,251 | 79,009,384 | 1.79% |
| 2025-09-30 | 25.86 | 25.96 | 25.61 | 25.63 | 24.93 | qfq | 3,149,446 | 81,256,779 | -0.66% |
| 2025-09-29 | 26.43 | 26.50 | 25.60 | 25.80 | 25.10 | qfq | 5,548,402 | 143,284,454 | -4.55% |
| 2025-09-26 | 27.16 | 27.62 | 26.91 | 27.03 | 26.29 | qfq | 3,331,903 | 90,988,746 | -1.13% |
| 2025-09-25 | 26.95 | 27.34 | 26.80 | 27.34 | 26.60 | qfq | 3,958,220 | 107,316,594 | 0.96% |
| 2025-09-24 | 26.86 | 27.10 | 26.65 | 27.08 | 26.34 | qfq | 3,521,197 | 94,768,178 | 0.82% |
| 2025-09-23 | 27.57 | 27.65 | 26.44 | 26.86 | 26.13 | qfq | 4,863,900 | 130,557,381 | -2.79% |
| 2025-09-22 | 28.30 | 28.48 | 27.50 | 27.63 | 26.88 | qfq | 4,429,415 | 122,939,169 | -3.09% |
| 2025-09-19 | 28.38 | 28.65 | 28.05 | 28.51 | 27.73 | qfq | 3,953,205 | 112,231,593 | 0.14% |
| 2025-09-18 | 29.00 | 29.04 | 28.41 | 28.47 | 27.70 | qfq | 6,129,879 | 175,659,396 | -0.90% |
| 2025-09-17 | 29.49 | 29.79 | 28.73 | 28.73 | 27.95 | qfq | 6,330,878 | 183,413,052 | -3.27% |
| 2025-09-16 | 29.60 | 29.87 | 28.99 | 29.70 | 28.89 | qfq | 6,142,771 | 180,830,618 | 0.85% |
| 2025-09-15 | 29.53 | 29.95 | 29.20 | 29.45 | 28.65 | qfq | 5,642,365 | 165,958,934 | -0.81% |
| 2025-09-12 | 30.12 | 30.55 | 29.53 | 29.69 | 28.88 | qfq | 8,739,930 | 261,262,796 | -2.17% |
| 2025-09-11 | 30.54 | 30.73 | 29.64 | 30.35 | 29.52 | qfq | 11,481,170 | 345,947,334 | -2.03% |
| 2025-09-10 | 29.60 | 31.01 | 29.33 | 30.98 | 30.14 | qfq | 14,763,123 | 449,708,045 | 2.68% |
| 2025-09-09 | 29.55 | 30.28 | 29.35 | 30.17 | 29.35 | qfq | 11,940,616 | 357,050,740 | 2.17% |
| 2025-09-08 | 29.41 | 29.97 | 29.00 | 29.53 | 28.73 | qfq | 8,844,436 | 261,691,457 | 0.27% |
| 2025-09-05 | 29.03 | 29.51 | 27.82 | 29.45 | 28.65 | qfq | 12,148,450 | 349,722,376 | 0.86% |
| 2025-09-04 | 28.00 | 29.51 | 27.55 | 29.20 | 28.41 | qfq | 12,885,445 | 371,390,803 | 5.61% |
| 2025-09-03 | 28.98 | 29.61 | 27.53 | 27.65 | 26.90 | qfq | 6,180,400 | 175,548,053 | -4.26% |
| 2025-09-02 | 29.10 | 29.75 | 28.80 | 28.88 | 28.09 | qfq | 6,674,237 | 194,488,550 | -0.79% |
| 2025-09-01 | 28.33 | 29.44 | 28.13 | 29.11 | 28.32 | qfq | 7,395,364 | 215,031,724 | 2.10% |
| 2025-08-29 | 28.54 | 29.67 | 28.46 | 28.51 | 27.73 | qfq | 8,107,230 | 235,505,274 | -0.14% |
| 2025-08-28 | 28.78 | 29.15 | 27.85 | 28.55 | 27.77 | qfq | 7,129,307 | 202,940,702 | -1.48% |
| 2025-08-27 | 29.00 | 29.56 | 28.76 | 28.98 | 28.19 | qfq | 8,896,010 | 258,904,049 | -0.89% |
| 2025-08-26 | 29.15 | 29.68 | 29.05 | 29.24 | 28.44 | qfq | 7,171,856 | 210,495,574 | -0.68% |
| 2025-08-25 | 28.62 | 29.80 | 28.41 | 29.44 | 28.64 | qfq | 10,918,165 | 319,253,368 | 2.87% |
| 2025-08-22 | 28.65 | 28.79 | 28.09 | 28.62 | 27.84 | qfq | 5,423,151 | 154,075,301 | -0.03% |
| 2025-08-21 | 28.78 | 29.35 | 28.40 | 28.63 | 27.85 | qfq | 8,473,624 | 244,128,456 | -1.85% |
| 2025-08-20 | 28.14 | 29.65 | 28.05 | 29.17 | 28.38 | qfq | 12,362,698 | 358,684,924 | 2.82% |
| 2025-08-19 | 28.42 | 29.18 | 28.20 | 28.37 | 27.60 | qfq | 9,253,031 | 264,365,222 | 1.10% |
| 2025-08-18 | 27.39 | 28.08 | 27.31 | 28.06 | 27.30 | qfq | 7,017,256 | 194,826,524 | 2.33% |
| 2025-08-15 | 27.25 | 27.50 | 26.96 | 27.42 | 26.67 | qfq | 5,554,456 | 151,597,453 | -0.58% |
| 2025-08-14 | 27.12 | 27.98 | 26.90 | 27.58 | 26.83 | qfq | 8,205,798 | 225,298,831 | 1.14% |
| 2025-08-13 | 27.28 | 27.54 | 26.92 | 27.27 | 26.53 | qfq | 4,822,852 | 131,071,763 | 0.93% |
| 2025-08-12 | 27.06 | 27.27 | 26.92 | 27.02 | 26.29 | qfq | 2,886,090 | 78,090,094 | -0.33% |
| 2025-08-11 | 26.80 | 27.13 | 26.80 | 27.11 | 26.37 | qfq | 2,911,141 | 78,674,688 | 0.86% |
| 2025-08-08 | 27.17 | 27.23 | 26.70 | 26.88 | 26.15 | qfq | 5,111,006 | 137,550,461 | -1.83% |
| 2025-08-07 | 27.00 | 27.58 | 27.00 | 27.38 | 26.64 | qfq | 5,502,153 | 150,402,946 | 0.44% |
| 2025-08-06 | 27.44 | 27.59 | 26.96 | 27.26 | 26.52 | qfq | 4,145,460 | 112,872,866 | 0.48% |
| 2025-08-05 | 26.99 | 27.25 | 26.98 | 27.13 | 26.39 | qfq | 3,853,326 | 104,356,041 | 0.18% |
| 2025-08-04 | 27.37 | 27.40 | 26.81 | 27.08 | 26.34 | qfq | 5,540,424 | 149,668,883 | -2.45% |
| 2025-08-01 | 27.78 | 28.49 | 27.61 | 27.76 | 27.00 | qfq | 6,245,759 | 174,709,508 | -1.17% |
| 2025-07-31 | 28.66 | 28.94 | 28.07 | 28.09 | 27.33 | qfq | 10,698,909 | 304,118,848 | -5.23% |
| 2025-07-30 | 27.89 | 30.52 | 27.89 | 29.64 | 28.83 | qfq | 15,935,666 | 462,350,481 | 2.56% |
| 2025-07-29 | 30.77 | 31.99 | 28.80 | 28.90 | 28.11 | qfq | 19,998,206 | 604,812,814 | 1.08% |
| 2025-07-28 | 27.87 | 28.60 | 27.70 | 28.59 | 27.81 | qfq | 7,995,364 | 225,792,254 | 3.59% |
| 2025-07-25 | 27.88 | 27.90 | 27.47 | 27.60 | 26.85 | qfq | 4,580,300 | 126,440,441 | -1.22% |
| 2025-07-24 | 27.11 | 28.18 | 27.05 | 27.94 | 27.18 | qfq | 8,066,088 | 224,079,102 | 2.68% |
| 2025-07-23 | 27.02 | 27.83 | 26.95 | 27.21 | 26.47 | qfq | 6,168,720 | 169,246,355 | 0.44% |
| 2025-07-22 | 26.87 | 27.15 | 26.58 | 27.09 | 26.35 | qfq | 4,157,656 | 111,858,734 | 0.59% |
| 2025-07-21 | 26.81 | 27.03 | 26.60 | 26.93 | 26.20 | qfq | 2,761,200 | 74,100,178 | 0.45% |
| 2025-07-18 | 26.80 | 27.17 | 26.68 | 26.81 | 26.08 | qfq | 3,993,006 | 107,011,523 | -1.36% |
| 2025-07-17 | 27.48 | 27.88 | 27.10 | 27.18 | 26.44 | qfq | 6,907,919 | 189,443,930 | 1.76% |
| 2025-07-16 | 26.51 | 26.91 | 26.43 | 26.71 | 25.98 | qfq | 2,603,765 | 69,516,345 | 0.87% |
| 2025-07-15 | 26.91 | 26.96 | 26.21 | 26.48 | 25.76 | qfq | 3,197,765 | 84,667,395 | -1.60% |
| 2025-07-14 | 26.86 | 26.92 | 26.64 | 26.91 | 26.18 | qfq | 1,789,319 | 47,937,866 | 0.30% |
| 2025-07-11 | 26.77 | 27.05 | 26.61 | 26.83 | 26.10 | qfq | 2,802,400 | 75,193,708 | -0.11% |
| 2025-07-10 | 26.81 | 26.95 | 26.58 | 26.86 | 26.13 | qfq | 2,628,865 | 70,339,944 | -0.07% |
| 2025-07-09 | 27.34 | 27.48 | 26.83 | 26.88 | 26.15 | qfq | 3,884,900 | 105,666,796 | -1.32% |
| 2025-07-08 | 27.05 | 27.30 | 26.87 | 27.24 | 26.50 | qfq | 4,793,600 | 129,836,233 | -0.58% |
| 2025-07-07 | 28.29 | 28.50 | 27.30 | 27.40 | 26.65 | qfq | 5,014,319 | 139,101,257 | 0.37% |
| 2025-07-04 | 27.45 | 28.16 | 27.04 | 27.30 | 26.56 | qfq | 5,874,006 | 161,467,434 | -1.90% |
| 2025-07-03 | 27.65 | 27.99 | 27.40 | 27.83 | 27.07 | qfq | 4,551,299 | 125,852,321 | -0.18% |
| 2025-07-02 | 27.38 | 28.28 | 27.14 | 27.88 | 27.12 | qfq | 6,711,600 | 186,318,807 | 1.79% |
| 2025-07-01 | 27.53 | 27.74 | 27.06 | 27.39 | 26.65 | qfq | 3,501,100 | 95,912,152 | -0.51% |
| 2025-06-30 | 27.25 | 27.86 | 27.11 | 27.53 | 26.78 | qfq | 4,014,400 | 110,062,149 | -0.61% |
| 2025-06-27 | 27.36 | 28.20 | 26.92 | 27.70 | 26.95 | qfq | 6,876,120 | 189,249,476 | 0.98% |
| 2025-06-26 | 26.38 | 27.70 | 26.33 | 27.43 | 26.68 | qfq | 7,411,184 | 200,887,733 | 3.12% |
| 2025-06-25 | 26.70 | 27.35 | 26.35 | 26.60 | 25.88 | qfq | 4,773,437 | 127,576,694 | 0.76% |
| 2025-06-24 | 25.88 | 26.41 | 25.87 | 26.40 | 25.68 | qfq | 2,767,000 | 72,636,817 | 2.09% |
| 2025-06-23 | 25.22 | 25.86 | 25.20 | 25.86 | 25.16 | qfq | 2,211,800 | 56,746,224 | 1.09% |
| 2025-06-20 | 26.13 | 26.37 | 25.56 | 25.58 | 24.88 | qfq | 3,109,700 | 80,490,975 | -2.10% |
| 2025-06-19 | 26.68 | 26.98 | 26.07 | 26.13 | 25.42 | qfq | 3,506,633 | 92,770,000 | -2.90% |
| 2025-06-18 | 27.44 | 27.76 | 26.76 | 26.91 | 26.18 | qfq | 4,479,300 | 121,228,004 | -2.92% |
| 2025-06-17 | 27.14 | 28.79 | 27.14 | 27.72 | 26.97 | qfq | 7,417,700 | 207,801,172 | 2.14% |
| 2025-06-16 | 26.72 | 27.47 | 26.72 | 27.14 | 26.40 | qfq | 3,286,300 | 89,179,963 | 0.44% |
| 2025-06-13 | 28.31 | 28.50 | 27.00 | 27.02 | 26.29 | qfq | 6,651,709 | 183,106,514 | -5.39% |
| 2025-06-12 | 28.53 | 28.78 | 28.28 | 28.56 | 27.78 | qfq | 3,850,957 | 109,705,463 | -0.56% |
| 2025-06-11 | 28.69 | 29.03 | 28.51 | 28.72 | 27.94 | qfq | 4,602,300 | 132,475,295 | -0.90% |
| 2025-06-10 | 28.72 | 29.67 | 28.60 | 28.98 | 28.19 | qfq | 7,228,396 | 209,713,492 | 0.35% |
| 2025-06-09 | 28.60 | 28.88 | 28.26 | 28.88 | 28.09 | qfq | 4,315,092 | 123,569,576 | 2.01% |
| 2025-06-06 | 29.26 | 29.46 | 28.28 | 28.31 | 27.54 | qfq | 6,396,900 | 183,057,021 | -3.74% |
| 2025-06-05 | 29.90 | 30.18 | 29.40 | 29.41 | 28.61 | qfq | 6,406,696 | 190,057,952 | -2.91% |
| 2025-06-04 | 29.00 | 30.45 | 28.86 | 30.29 | 29.47 | qfq | 9,576,400 | 285,368,917 | 3.88% |
| 2025-06-03 | 28.00 | 29.44 | 27.91 | 29.16 | 28.37 | qfq | 5,347,200 | 154,325,002 | 2.10% |
| 2025-05-30 | 29.34 | 29.59 | 28.45 | 28.56 | 27.78 | qfq | 6,165,200 | 178,108,911 | -3.61% |
| 2025-05-29 | 30.00 | 30.16 | 29.21 | 29.63 | 28.82 | qfq | 8,410,213 | 248,443,316 | -1.89% |
| 2025-05-28 | 29.18 | 31.40 | 29.18 | 30.20 | 29.38 | qfq | 9,664,600 | 293,737,279 | -1.63% |
| 2025-05-27 | 30.15 | 32.30 | 30.15 | 30.70 | 29.28 | qfq | 9,705,806 | 304,247,145 | 1.99% |
| 2025-05-26 | 29.47 | 30.17 | 29.01 | 30.10 | 28.71 | qfq | 4,359,877 | 130,022,406 | 1.96% |
| 2025-05-23 | 30.31 | 30.57 | 29.30 | 29.52 | 28.16 | qfq | 5,985,535 | 178,544,594 | -3.69% |
| 2025-05-22 | 32.11 | 32.59 | 30.31 | 30.65 | 29.23 | qfq | 10,121,634 | 316,524,578 | -6.04% |
| 2025-05-21 | 31.03 | 32.89 | 30.93 | 32.62 | 31.11 | qfq | 13,907,200 | 446,002,300 | 4.22% |
| 2025-05-20 | 29.85 | 31.80 | 29.78 | 31.30 | 29.85 | qfq | 12,733,034 | 396,290,523 | 4.02% |
| 2025-05-19 | 30.08 | 30.29 | 29.52 | 30.09 | 28.70 | qfq | 5,381,600 | 161,023,816 | 0.03% |
| 2025-05-16 | 30.41 | 30.62 | 29.73 | 30.08 | 28.69 | qfq | 7,790,434 | 233,604,836 | -2.08% |
| 2025-05-15 | 29.10 | 31.19 | 28.85 | 30.72 | 29.30 | qfq | 13,271,995 | 400,413,386 | 5.35% |
| 2025-05-14 | 28.85 | 29.16 | 28.38 | 29.16 | 27.81 | qfq | 5,204,631 | 149,788,718 | 0.80% |
| 2025-05-13 | 29.56 | 29.97 | 28.85 | 28.93 | 27.59 | qfq | 5,384,742 | 158,335,009 | -2.16% |
| 2025-05-12 | 30.05 | 30.18 | 29.10 | 29.57 | 28.20 | qfq | 7,112,974 | 209,735,654 | -1.92% |
| 2025-05-09 | 30.69 | 31.50 | 29.90 | 30.15 | 28.76 | qfq | 7,174,600 | 219,195,763 | -1.95% |
| 2025-05-08 | 30.00 | 30.87 | 29.70 | 30.75 | 29.33 | qfq | 8,839,146 | 268,637,847 | -2.07% |
| 2025-05-07 | 30.47 | 31.71 | 30.32 | 31.40 | 29.95 | qfq | 12,352,195 | 383,506,010 | 4.95% |
| 2025-05-06 | 29.23 | 29.92 | 29.23 | 29.92 | 28.54 | qfq | 6,022,112 | 178,261,049 | 1.87% |
| 2025-04-30 | 30.36 | 31.28 | 29.25 | 29.37 | 28.01 | qfq | 7,676,588 | 231,538,345 | -3.13% |
| 2025-04-29 | 30.03 | 30.70 | 30.03 | 30.32 | 28.92 | qfq | 4,396,100 | 133,777,834 | 1.03% |
| 2025-04-28 | 31.00 | 31.00 | 29.69 | 30.01 | 28.62 | qfq | 5,889,701 | 178,084,878 | -2.94% |
| 2025-04-25 | 30.99 | 31.43 | 30.45 | 30.92 | 29.49 | qfq | 5,939,901 | 184,143,459 | -0.61% |
| 2025-04-24 | 30.40 | 31.60 | 29.99 | 31.11 | 29.67 | qfq | 9,688,900 | 298,086,471 | -1.71% |
| 2025-04-23 | 32.46 | 33.70 | 31.64 | 31.65 | 30.19 | qfq | 8,906,100 | 287,688,778 | -2.47% |
| 2025-04-22 | 32.73 | 32.99 | 32.15 | 32.45 | 30.95 | qfq | 8,125,601 | 264,135,739 | -1.58% |
| 2025-04-21 | 31.37 | 33.47 | 31.06 | 32.97 | 31.45 | qfq | 12,720,334 | 415,131,506 | 5.00% |
| 2025-04-18 | 33.36 | 33.37 | 31.14 | 31.40 | 29.95 | qfq | 12,122,731 | 387,848,066 | -6.58% |
| 2025-04-17 | 33.50 | 34.90 | 33.30 | 33.61 | 32.06 | qfq | 14,705,059 | 498,992,091 | -3.92% |
| 2025-04-16 | 33.20 | 35.28 | 32.98 | 34.98 | 33.36 | qfq | 16,201,764 | 553,660,088 | 3.58% |
| 2025-04-15 | 34.35 | 36.80 | 33.20 | 33.77 | 32.21 | qfq | 18,525,748 | 649,253,033 | -1.43% |
| 2025-04-14 | 34.13 | 36.00 | 33.85 | 34.26 | 32.68 | qfq | 16,462,110 | 570,691,955 | -0.78% |
| 2025-04-11 | 35.60 | 36.22 | 34.03 | 34.53 | 32.93 | qfq | 20,726,216 | 723,371,589 | -6.68% |
| 2025-04-10 | 32.33 | 39.90 | 32.14 | 37.00 | 35.29 | qfq | 27,639,518 | 996,069,559 | 8.82% |
| 2025-04-09 | 32.50 | 34.41 | 31.20 | 34.00 | 32.43 | qfq | 21,475,676 | 709,657,171 | -0.56% |
| 2025-04-08 | 30.50 | 35.50 | 29.80 | 34.19 | 32.61 | qfq | 25,250,363 | 828,931,671 | 10.40% |
| 2025-04-07 | 27.79 | 31.98 | 27.79 | 30.97 | 29.54 | qfq | 20,010,074 | 608,002,204 | 5.16% |
| 2025-04-03 | 28.48 | 29.58 | 28.40 | 29.45 | 28.09 | qfq | 10,042,846 | 293,769,637 | 2.40% |
| 2025-04-02 | 28.60 | 29.18 | 28.41 | 28.76 | 27.43 | qfq | 5,282,494 | 152,404,916 | -0.03% |
| 2025-04-01 | 29.29 | 29.29 | 28.60 | 28.77 | 27.44 | qfq | 5,744,500 | 166,067,404 | -0.79% |
| 2025-03-31 | 29.01 | 29.50 | 28.21 | 29.00 | 27.66 | qfq | 8,758,706 | 251,470,166 | -1.73% |
| 2025-03-28 | 30.85 | 31.58 | 29.50 | 29.51 | 28.15 | qfq | 10,653,397 | 324,727,733 | -5.78% |
| 2025-03-27 | 31.98 | 33.44 | 31.21 | 31.32 | 29.87 | qfq | 12,236,016 | 394,365,331 | -1.88% |
| 2025-03-26 | 31.40 | 33.07 | 31.00 | 31.92 | 30.44 | qfq | 14,611,661 | 465,911,416 | -2.77% |
| 2025-03-25 | 30.85 | 33.97 | 29.60 | 32.83 | 31.31 | qfq | 22,361,622 | 713,478,977 | 4.35% |
| 2025-03-24 | 30.50 | 31.66 | 29.56 | 31.46 | 30.01 | qfq | 14,399,893 | 443,820,907 | 1.32% |
| 2025-03-21 | 31.38 | 31.90 | 30.76 | 31.05 | 29.62 | qfq | 14,143,991 | 442,781,934 | -1.74% |
| 2025-03-20 | 32.74 | 34.96 | 31.60 | 31.60 | 30.14 | qfq | 20,814,084 | 690,001,245 | -3.89% |
| 2025-03-19 | 34.00 | 34.44 | 32.69 | 32.88 | 31.36 | qfq | 18,445,470 | 617,643,074 | -5.60% |
| 2025-03-18 | 35.88 | 37.29 | 34.20 | 34.83 | 33.22 | qfq | 24,456,383 | 865,362,069 | -3.41% |
| 2025-03-17 | 35.99 | 38.65 | 35.50 | 36.06 | 34.39 | qfq | 32,867,733 | 1,212,866,600 | 11.95% |
| 2025-03-14 | 28.10 | 32.21 | 27.82 | 32.21 | 30.72 | qfq | 20,603,655 | 635,860,157 | 20.01% |
| 2025-03-13 | 27.18 | 27.62 | 26.47 | 26.84 | 25.60 | qfq | 6,814,599 | 183,390,987 | -2.40% |
| 2025-03-12 | 27.55 | 27.82 | 27.16 | 27.50 | 26.23 | qfq | 7,011,310 | 192,470,567 | -0.72% |
| 2025-03-11 | 26.10 | 27.84 | 25.82 | 27.70 | 26.42 | qfq | 9,304,601 | 251,274,984 | 4.17% |
| 2025-03-10 | 26.80 | 26.95 | 26.31 | 26.59 | 25.36 | qfq | 5,760,001 | 153,203,330 | -1.99% |
| 2025-03-07 | 27.47 | 28.28 | 26.83 | 27.13 | 25.88 | qfq | 8,711,351 | 238,069,453 | -1.24% |
| 2025-03-06 | 27.12 | 27.49 | 26.52 | 27.47 | 26.20 | qfq | 8,977,400 | 243,586,682 | 1.40% |
| 2025-03-05 | 26.80 | 27.36 | 26.26 | 27.09 | 25.84 | qfq | 7,632,696 | 205,888,962 | 1.38% |
| 2025-03-04 | 28.30 | 28.30 | 26.50 | 26.72 | 25.49 | qfq | 10,567,500 | 285,317,541 | -6.96% |
| 2025-03-03 | 27.99 | 29.09 | 26.90 | 28.72 | 27.39 | qfq | 11,904,799 | 334,015,251 | 0.63% |
| 2025-02-28 | 29.01 | 30.88 | 28.08 | 28.54 | 27.22 | qfq | 15,910,084 | 466,965,673 | -4.80% |
| 2025-02-27 | 27.01 | 31.08 | 27.01 | 29.98 | 28.59 | qfq | 21,285,423 | 614,498,569 | 11.04% |
| 2025-02-26 | 26.88 | 27.15 | 26.38 | 27.00 | 25.75 | qfq | 8,993,733 | 240,365,219 | 1.12% |
| 2025-02-25 | 26.54 | 28.39 | 26.35 | 26.70 | 25.47 | qfq | 11,923,825 | 322,530,782 | -0.89% |
| 2025-02-24 | 26.32 | 27.27 | 26.07 | 26.94 | 25.70 | qfq | 11,329,138 | 303,226,407 | 2.32% |
| 2025-02-21 | 26.15 | 26.65 | 25.86 | 26.33 | 25.11 | qfq | 8,790,551 | 230,909,644 | 0.96% |
| 2025-02-20 | 25.18 | 27.29 | 25.08 | 26.08 | 24.87 | qfq | 11,413,376 | 299,255,310 | 3.86% |
| 2025-02-19 | 24.15 | 25.27 | 23.91 | 25.11 | 23.95 | qfq | 6,889,296 | 170,235,541 | 3.80% |
| 2025-02-18 | 25.67 | 25.88 | 24.00 | 24.19 | 23.07 | qfq | 8,037,900 | 200,123,136 | -6.60% |
| 2025-02-17 | 24.48 | 25.96 | 24.32 | 25.90 | 24.70 | qfq | 11,347,538 | 288,052,664 | 5.80% |
| 2025-02-14 | 24.64 | 25.00 | 24.32 | 24.48 | 23.35 | qfq | 5,021,444 | 123,641,916 | -1.81% |
| 2025-02-13 | 25.10 | 25.30 | 24.60 | 24.93 | 23.78 | qfq | 6,083,096 | 152,171,357 | -0.60% |
| 2025-02-12 | 24.78 | 25.09 | 24.56 | 25.08 | 23.92 | qfq | 5,725,912 | 142,035,902 | 0.76% |
| 2025-02-11 | 25.00 | 25.21 | 24.48 | 24.89 | 23.74 | qfq | 6,318,000 | 156,848,525 | 0.04% |
| 2025-02-10 | 23.91 | 24.90 | 23.76 | 24.88 | 23.73 | qfq | 7,592,216 | 184,930,506 | 4.71% |
| 2025-02-07 | 23.22 | 23.91 | 23.10 | 23.76 | 22.66 | qfq | 5,108,800 | 120,709,940 | 2.02% |
| 2025-02-06 | 22.84 | 23.29 | 22.60 | 23.29 | 22.21 | qfq | 3,729,400 | 85,819,371 | 1.97% |
| 2025-02-05 | 23.29 | 23.30 | 22.70 | 22.84 | 21.78 | qfq | 3,481,800 | 79,740,667 | -0.70% |
| 2025-01-27 | 23.91 | 24.25 | 23.00 | 23.00 | 21.94 | qfq | 3,680,600 | 86,774,985 | -3.20% |
| 2025-01-24 | 23.87 | 23.90 | 23.31 | 23.76 | 22.66 | qfq | 4,282,656 | 101,115,738 | -0.25% |
| 2025-01-23 | 24.30 | 24.61 | 23.82 | 23.82 | 22.72 | qfq | 5,054,000 | 122,586,668 | -0.38% |
| 2025-01-22 | 24.75 | 25.09 | 23.91 | 23.91 | 22.81 | qfq | 8,012,196 | 195,798,504 | -5.04% |
| 2025-01-21 | 24.76 | 25.50 | 24.20 | 25.18 | 24.02 | qfq | 10,148,998 | 253,222,571 | 2.32% |
| 2025-01-20 | 24.89 | 25.18 | 24.46 | 24.61 | 23.47 | qfq | 5,430,498 | 134,468,775 | -0.69% |
| 2025-01-17 | 24.98 | 25.36 | 24.36 | 24.78 | 23.63 | qfq | 7,259,900 | 180,861,229 | -1.43% |
| 2025-01-16 | 24.83 | 25.30 | 24.35 | 25.14 | 23.98 | qfq | 7,879,012 | 196,341,319 | 1.13% |
| 2025-01-15 | 24.70 | 25.31 | 24.60 | 24.86 | 23.71 | qfq | 7,123,700 | 177,907,788 | 0.65% |
| 2025-01-14 | 23.73 | 24.71 | 23.57 | 24.70 | 23.56 | qfq | 5,917,200 | 143,601,176 | 5.74% |
| 2025-01-13 | 23.50 | 23.54 | 22.25 | 23.36 | 22.28 | qfq | 5,104,100 | 117,684,285 | 1.17% |
| 2025-01-10 | 24.60 | 24.86 | 23.09 | 23.09 | 22.02 | qfq | 6,450,001 | 154,178,922 | -7.08% |
| 2025-01-09 | 24.62 | 25.23 | 24.42 | 24.85 | 23.70 | qfq | 6,169,098 | 153,117,448 | 0.65% |
| 2025-01-08 | 23.83 | 24.95 | 23.60 | 24.69 | 23.55 | qfq | 8,108,531 | 197,321,250 | 2.62% |
| 2025-01-07 | 23.79 | 24.08 | 23.28 | 24.06 | 22.95 | qfq | 5,438,000 | 129,189,387 | 1.13% |
| 2025-01-06 | 24.89 | 25.17 | 23.53 | 23.79 | 22.69 | qfq | 7,540,227 | 182,092,515 | -5.48% |
| 2025-01-03 | 26.68 | 26.79 | 24.58 | 25.17 | 24.01 | qfq | 9,379,050 | 238,807,724 | -5.80% |
| 2025-01-02 | 25.50 | 27.88 | 25.50 | 26.72 | 25.49 | qfq | 13,393,872 | 361,661,612 | 3.93% |
| 2024-12-31 | 26.35 | 26.69 | 25.66 | 25.71 | 24.52 | qfq | 6,621,146 | 173,444,324 | -1.76% |
| 2024-12-30 | 26.58 | 26.89 | 25.75 | 26.17 | 24.96 | qfq | 6,395,200 | 167,352,072 | -2.71% |
| 2024-12-27 | 27.50 | 27.61 | 26.68 | 26.90 | 25.66 | qfq | 7,906,200 | 213,143,418 | -1.93% |
| 2024-12-26 | 26.91 | 27.52 | 26.78 | 27.43 | 26.16 | qfq | 8,660,325 | 235,942,238 | 2.54% |
| 2024-12-25 | 27.69 | 27.74 | 26.12 | 26.75 | 25.51 | qfq | 9,262,976 | 248,577,831 | -4.12% |
| 2024-12-24 | 27.40 | 28.10 | 26.70 | 27.90 | 26.61 | qfq | 9,746,500 | 267,258,688 | 3.03% |
| 2024-12-23 | 28.90 | 29.30 | 26.99 | 27.08 | 25.83 | qfq | 12,661,310 | 353,975,778 | -8.88% |
| 2024-12-20 | 29.00 | 31.59 | 29.00 | 29.72 | 28.35 | qfq | 13,241,353 | 399,446,511 | 2.24% |
| 2024-12-19 | 29.50 | 31.15 | 29.06 | 29.07 | 27.73 | qfq | 14,652,351 | 439,131,254 | -3.16% |
| 2024-12-18 | 28.46 | 30.33 | 27.99 | 30.02 | 28.63 | qfq | 15,754,585 | 459,210,617 | 4.34% |
| 2024-12-17 | 31.41 | 31.90 | 28.18 | 28.77 | 27.44 | qfq | 17,349,109 | 508,364,472 | -6.98% |
| 2024-12-16 | 34.94 | 36.80 | 30.56 | 30.93 | 29.50 | qfq | 22,695,938 | 784,467,791 | -11.48% |
| 2024-12-13 | 36.94 | 40.10 | 34.67 | 34.94 | 33.33 | qfq | 31,684,692 | 1,168,959,218 | 0.00% |
| 2024-12-12 | 29.16 | 34.94 | 29.16 | 34.94 | 33.33 | qfq | 25,878,449 | 835,454,921 | 19.99% |
| 2024-12-11 | 24.01 | 31.90 | 24.01 | 29.12 | 27.77 | qfq | 26,423,082 | 772,273,376 | -2.97% |
| 2024-12-10 | 30.01 | 30.01 | 30.01 | 30.01 | 28.62 | qfq | 10,659,404 | 319,888,714 | 19.99% |
| 2024-12-09 | 23.30 | 26.88 | 22.88 | 25.01 | 23.85 | qfq | 14,063,188 | 351,380,490 | 6.93% |
| 2024-12-06 | 23.27 | 23.70 | 23.06 | 23.39 | 22.31 | qfq | 3,206,100 | 74,998,222 | 0.43% |
| 2024-12-05 | 23.37 | 23.40 | 22.98 | 23.29 | 22.21 | qfq | 2,848,000 | 65,978,462 | -0.47% |
| 2024-12-04 | 23.60 | 24.30 | 23.15 | 23.40 | 22.32 | qfq | 4,834,652 | 114,627,762 | -1.64% |
| 2024-12-03 | 23.91 | 24.14 | 23.48 | 23.79 | 22.69 | qfq | 5,787,200 | 137,357,000 | -1.00% |
| 2024-12-02 | 23.40 | 24.48 | 23.40 | 24.03 | 22.92 | qfq | 9,031,252 | 216,390,334 | 2.08% |
| 2024-11-29 | 22.67 | 23.84 | 22.63 | 23.54 | 22.45 | qfq | 8,052,900 | 188,776,564 | 3.43% |
| 2024-11-28 | 22.30 | 22.98 | 22.09 | 22.76 | 21.71 | qfq | 4,721,310 | 107,094,250 | 1.79% |
| 2024-11-27 | 21.87 | 22.43 | 21.15 | 22.36 | 21.33 | qfq | 3,785,250 | 82,727,395 | 1.59% |
| 2024-11-26 | 21.50 | 22.48 | 21.50 | 22.01 | 20.99 | qfq | 3,948,063 | 87,265,373 | 2.09% |
| 2024-11-25 | 20.91 | 21.65 | 20.81 | 21.56 | 20.56 | qfq | 2,669,000 | 56,933,319 | 2.76% |
| 2024-11-22 | 22.02 | 22.39 | 20.83 | 20.98 | 20.01 | qfq | 3,728,400 | 80,957,866 | -5.50% |
| 2024-11-21 | 22.11 | 22.76 | 21.90 | 22.20 | 21.17 | qfq | 3,977,352 | 88,749,816 | -0.05% |
| 2024-11-20 | 21.70 | 22.38 | 21.55 | 22.21 | 21.18 | qfq | 2,804,452 | 61,787,550 | 1.97% |
| 2024-11-19 | 21.39 | 21.78 | 21.20 | 21.78 | 20.77 | qfq | 2,155,352 | 46,335,731 | 1.92% |
| 2024-11-18 | 22.15 | 22.48 | 21.12 | 21.37 | 20.38 | qfq | 3,186,300 | 68,843,848 | -3.35% |
| 2024-11-15 | 22.35 | 22.79 | 22.05 | 22.11 | 21.09 | qfq | 3,066,906 | 68,956,451 | -1.73% |
| 2024-11-14 | 23.30 | 23.48 | 22.45 | 22.50 | 21.46 | qfq | 4,503,400 | 103,227,237 | -3.68% |
| 2024-11-13 | 24.00 | 24.00 | 22.90 | 23.36 | 22.28 | qfq | 5,946,700 | 139,124,686 | -3.55% |
| 2024-11-12 | 23.49 | 24.73 | 23.31 | 24.22 | 23.10 | qfq | 11,229,396 | 270,340,137 | 3.06% |
| 2024-11-11 | 23.00 | 23.55 | 22.70 | 23.50 | 22.41 | qfq | 8,070,572 | 186,151,591 | -1.67% |
| 2024-11-08 | 23.68 | 24.50 | 22.83 | 23.90 | 22.80 | qfq | 11,845,946 | 277,304,439 | 0.59% |
| 2024-11-07 | 22.45 | 25.00 | 22.15 | 23.76 | 22.66 | qfq | 13,796,593 | 329,061,372 | 5.32% |
| 2024-11-06 | 22.30 | 22.85 | 22.13 | 22.56 | 21.52 | qfq | 9,769,197 | 219,183,141 | 2.69% |
| 2024-11-05 | 21.51 | 22.07 | 21.46 | 21.97 | 20.95 | qfq | 7,880,997 | 171,882,450 | 1.01% |
| 2024-11-04 | 20.81 | 22.10 | 20.15 | 21.75 | 20.74 | qfq | 9,540,399 | 199,781,013 | 1.26% |
| 2024-11-01 | 20.78 | 22.60 | 20.35 | 21.48 | 20.49 | qfq | 9,840,500 | 212,580,786 | 3.27% |
| 2024-10-31 | 20.83 | 21.20 | 20.58 | 20.80 | 19.84 | qfq | 3,946,101 | 82,073,509 | -0.48% |
| 2024-10-30 | 20.91 | 21.54 | 20.64 | 20.90 | 19.93 | qfq | 3,559,101 | 74,903,238 | -1.46% |
| 2024-10-29 | 22.65 | 22.85 | 21.13 | 21.21 | 20.23 | qfq | 5,121,418 | 111,443,037 | -3.50% |
| 2024-10-28 | 21.25 | 22.15 | 21.10 | 21.98 | 20.96 | qfq | 5,696,750 | 124,028,786 | 4.17% |
| 2024-10-25 | 20.80 | 21.30 | 20.80 | 21.10 | 20.12 | qfq | 3,005,300 | 63,380,315 | 0.62% |
| 2024-10-24 | 21.09 | 21.47 | 20.95 | 20.97 | 20.00 | qfq | 3,027,600 | 64,114,435 | -0.99% |
| 2024-10-23 | 21.42 | 21.80 | 21.07 | 21.18 | 20.20 | qfq | 5,476,600 | 116,769,950 | -3.02% |
| 2024-10-22 | 21.69 | 22.85 | 21.55 | 21.84 | 20.83 | qfq | 8,315,115 | 183,496,120 | 0.97% |
| 2024-10-21 | 20.48 | 21.65 | 20.40 | 21.63 | 20.63 | qfq | 7,076,540 | 149,850,198 | 5.05% |
| 2024-10-18 | 20.10 | 21.09 | 20.03 | 20.59 | 19.64 | qfq | 4,884,590 | 100,328,216 | 2.44% |
| 2024-10-17 | 20.30 | 20.64 | 20.03 | 20.10 | 19.17 | qfq | 3,256,815 | 66,187,245 | -0.59% |
| 2024-10-16 | 19.99 | 20.66 | 19.81 | 20.22 | 19.29 | qfq | 3,839,560 | 77,861,782 | -0.88% |
| 2024-10-15 | 20.35 | 21.38 | 20.12 | 20.40 | 19.46 | qfq | 6,573,200 | 136,397,468 | -3.32% |
| 2024-10-14 | 19.58 | 21.61 | 19.33 | 21.10 | 20.12 | qfq | 8,139,160 | 164,296,178 | 2.73% |
| 2024-10-11 | 20.00 | 22.48 | 19.70 | 20.54 | 19.59 | qfq | 8,652,144 | 182,885,556 | 3.27% |
| 2024-10-10 | 20.00 | 20.73 | 19.66 | 19.89 | 18.97 | qfq | 5,052,020 | 102,290,730 | 1.90% |
| 2024-10-09 | 22.11 | 22.20 | 19.33 | 19.52 | 18.62 | qfq | 8,402,156 | 175,815,686 | -17.01% |
| 2024-10-08 | 23.93 | 25.50 | 21.66 | 23.52 | 22.43 | qfq | 14,123,962 | 334,922,180 | 8.14% |
| 2024-09-30 | 19.13 | 21.99 | 18.95 | 21.75 | 20.74 | qfq | 13,746,214 | 279,760,079 | 14.84% |
| 2024-09-27 | 19.34 | 19.87 | 18.46 | 18.94 | 18.06 | qfq | 11,093,868 | 210,967,983 | 7.74% |
| 2024-09-26 | 16.30 | 17.61 | 16.16 | 17.58 | 16.77 | qfq | 6,249,500 | 106,818,403 | 7.85% |
| 2024-09-25 | 16.38 | 16.88 | 16.20 | 16.30 | 15.55 | qfq | 3,205,000 | 52,864,894 | -0.12% |
| 2024-09-24 | 16.08 | 16.48 | 15.70 | 16.32 | 15.57 | qfq | 3,035,100 | 48,899,351 | 4.68% |
| 2024-09-23 | 15.64 | 15.83 | 15.50 | 15.59 | 14.87 | qfq | 1,105,300 | 17,267,115 | -0.83% |
| 2024-09-20 | 15.65 | 15.81 | 15.48 | 15.72 | 14.99 | qfq | 1,902,496 | 29,753,566 | -0.88% |
| 2024-09-19 | 15.20 | 16.06 | 15.09 | 15.86 | 15.13 | qfq | 3,199,196 | 50,397,869 | 5.95% |
| 2024-09-18 | 15.37 | 15.37 | 14.79 | 14.97 | 14.28 | qfq | 1,300,100 | 19,455,634 | -2.22% |
| 2024-09-13 | 15.80 | 15.80 | 15.31 | 15.31 | 14.60 | qfq | 783,135 | 12,119,595 | -2.17% |
| 2024-09-12 | 15.73 | 15.89 | 15.64 | 15.65 | 14.93 | qfq | 751,400 | 11,865,666 | -0.51% |
| 2024-09-11 | 15.93 | 15.96 | 15.66 | 15.73 | 15.00 | qfq | 813,600 | 12,852,013 | -1.19% |
| 2024-09-10 | 15.93 | 16.00 | 15.72 | 15.92 | 15.18 | qfq | 845,200 | 13,419,972 | 0.25% |
| 2024-09-09 | 15.71 | 16.00 | 15.60 | 15.88 | 15.15 | qfq | 742,700 | 11,756,307 | 0.38% |
| 2024-09-06 | 16.20 | 16.20 | 15.75 | 15.82 | 15.09 | qfq | 1,366,300 | 21,832,367 | -2.22% |
| 2024-09-05 | 15.93 | 16.40 | 15.92 | 16.18 | 15.43 | qfq | 1,321,100 | 21,390,598 | 1.44% |
| 2024-09-04 | 15.93 | 16.11 | 15.84 | 15.95 | 15.21 | qfq | 1,149,200 | 18,362,937 | -0.31% |
| 2024-09-03 | 15.83 | 16.15 | 15.71 | 16.00 | 15.26 | qfq | 1,354,400 | 21,619,976 | 1.07% |
| 2024-09-02 | 16.24 | 16.42 | 15.79 | 15.83 | 15.10 | qfq | 1,875,400 | 30,182,596 | -3.42% |
| 2024-08-30 | 15.87 | 16.70 | 15.84 | 16.39 | 15.63 | qfq | 3,201,100 | 52,308,829 | 2.82% |
| 2024-08-29 | 15.87 | 16.05 | 15.58 | 15.94 | 15.20 | qfq | 1,845,400 | 29,231,079 | 0.38% |
| 2024-08-28 | 15.79 | 16.06 | 15.53 | 15.88 | 15.15 | qfq | 2,533,600 | 39,980,895 | -1.06% |
| 2024-08-27 | 15.61 | 16.60 | 15.61 | 16.05 | 15.31 | qfq | 3,738,991 | 60,667,156 | 1.52% |
| 2024-08-26 | 15.67 | 16.07 | 15.49 | 15.81 | 15.08 | qfq | 2,888,726 | 45,652,199 | -1.62% |
| 2024-08-23 | 15.38 | 16.58 | 15.20 | 16.07 | 15.33 | qfq | 4,838,391 | 75,750,005 | 0.44% |
| 2024-08-22 | 16.77 | 17.40 | 15.96 | 16.00 | 15.26 | qfq | 5,383,580 | 89,726,474 | 2.50% |
| 2024-08-21 | 15.80 | 15.82 | 15.61 | 15.61 | 14.89 | qfq | 921,035 | 14,475,799 | -0.89% |
| 2024-08-20 | 16.28 | 16.28 | 15.67 | 15.75 | 15.02 | qfq | 1,531,207 | 24,297,101 | -2.78% |
| 2024-08-19 | 16.22 | 16.33 | 16.15 | 16.20 | 15.45 | qfq | 1,009,800 | 16,370,459 | -0.49% |
| 2024-08-16 | 16.65 | 16.73 | 16.18 | 16.28 | 15.53 | qfq | 2,128,348 | 34,796,931 | -2.69% |
| 2024-08-15 | 16.70 | 16.85 | 16.51 | 16.73 | 15.96 | qfq | 1,187,000 | 19,818,280 | 0.42% |
| 2024-08-14 | 16.86 | 16.95 | 16.60 | 16.66 | 15.89 | qfq | 1,131,600 | 18,903,161 | -1.24% |
| 2024-08-13 | 16.90 | 17.05 | 16.65 | 16.87 | 16.09 | qfq | 1,449,200 | 24,342,389 | 0.06% |
| 2024-08-12 | 16.97 | 17.14 | 16.71 | 16.86 | 16.08 | qfq | 1,804,300 | 30,484,621 | -0.88% |
| 2024-08-09 | 17.44 | 17.45 | 16.97 | 17.01 | 16.22 | qfq | 3,976,900 | 68,223,396 | -3.30% |
| 2024-08-08 | 16.83 | 18.20 | 16.71 | 17.59 | 16.78 | qfq | 5,565,946 | 98,240,335 | 3.53% |
| 2024-08-07 | 17.00 | 17.25 | 16.88 | 16.99 | 16.20 | qfq | 1,702,600 | 28,974,881 | -1.05% |
| 2024-08-06 | 16.52 | 17.22 | 16.52 | 17.17 | 16.38 | qfq | 2,243,800 | 38,086,708 | 4.06% |
| 2024-08-05 | 16.95 | 17.27 | 16.50 | 16.50 | 15.74 | qfq | 2,221,357 | 37,603,451 | -1.79% |
| 2024-08-02 | 16.82 | 17.20 | 16.77 | 16.80 | 16.02 | qfq | 1,558,900 | 26,477,695 | -0.65% |
| 2024-08-01 | 17.00 | 17.10 | 16.90 | 16.91 | 16.13 | qfq | 1,153,495 | 19,602,353 | -0.35% |
| 2024-07-31 | 16.55 | 16.97 | 16.47 | 16.97 | 16.19 | qfq | 1,478,229 | 24,918,271 | 2.54% |
| 2024-07-30 | 16.44 | 16.67 | 16.32 | 16.55 | 15.79 | qfq | 907,129 | 14,996,653 | 0.18% |
| 2024-07-29 | 16.54 | 16.60 | 16.28 | 16.52 | 15.76 | qfq | 990,229 | 16,313,694 | 0.67% |
| 2024-07-26 | 16.19 | 16.48 | 16.16 | 16.41 | 15.65 | qfq | 972,600 | 15,923,485 | 1.55% |
| 2024-07-25 | 16.00 | 16.39 | 15.93 | 16.16 | 15.41 | qfq | 989,000 | 15,986,719 | 0.69% |
| 2024-07-24 | 16.39 | 16.41 | 16.03 | 16.05 | 15.31 | qfq | 989,100 | 15,967,744 | -1.83% |
| 2024-07-23 | 16.82 | 16.91 | 16.35 | 16.35 | 15.59 | qfq | 1,093,700 | 18,179,576 | -2.62% |
| 2024-07-22 | 16.81 | 16.86 | 16.65 | 16.79 | 16.01 | qfq | 750,800 | 12,579,306 | -0.06% |
| 2024-07-19 | 16.60 | 16.94 | 16.51 | 16.80 | 16.02 | qfq | 1,173,701 | 19,655,167 | 0.18% |
| 2024-07-18 | 17.00 | 17.00 | 16.48 | 16.77 | 16.00 | qfq | 1,488,001 | 24,775,936 | -1.24% |
| 2024-07-17 | 16.94 | 17.15 | 16.79 | 16.98 | 16.20 | qfq | 1,169,701 | 19,826,853 | 0.00% |
| 2024-07-16 | 17.05 | 17.06 | 16.79 | 16.98 | 16.20 | qfq | 845,801 | 14,309,581 | 0.00% |
| 2024-07-15 | 17.04 | 17.31 | 16.90 | 16.98 | 16.20 | qfq | 998,700 | 16,964,543 | -1.34% |
| 2024-07-12 | 17.24 | 17.54 | 17.18 | 17.21 | 16.41 | qfq | 1,608,700 | 27,921,070 | -0.17% |
| 2024-07-11 | 16.98 | 17.57 | 16.92 | 17.24 | 16.44 | qfq | 1,852,400 | 31,887,350 | 2.80% |
| 2024-07-10 | 16.53 | 16.97 | 16.37 | 16.77 | 16.00 | qfq | 1,305,091 | 21,826,786 | 1.39% |
| 2024-07-09 | 16.25 | 16.58 | 16.00 | 16.54 | 15.78 | qfq | 1,511,691 | 24,595,804 | 1.78% |
| 2024-07-08 | 16.59 | 16.69 | 16.17 | 16.25 | 15.50 | qfq | 1,369,200 | 22,355,990 | -2.81% |
| 2024-07-05 | 16.46 | 16.89 | 16.36 | 16.72 | 15.95 | qfq | 1,724,100 | 28,755,687 | 0.42% |
| 2024-07-04 | 17.33 | 17.54 | 16.57 | 16.65 | 15.88 | qfq | 3,438,400 | 58,326,319 | -5.51% |
| 2024-07-03 | 17.02 | 18.49 | 16.96 | 17.62 | 16.81 | qfq | 4,484,049 | 79,915,871 | 3.53% |
| 2024-07-02 | 17.00 | 17.19 | 16.87 | 17.02 | 16.23 | qfq | 985,649 | 16,842,051 | -0.06% |
| 2024-07-01 | 16.69 | 17.04 | 16.56 | 17.03 | 16.24 | qfq | 1,173,600 | 19,777,368 | 1.92% |
| 2024-06-28 | 16.86 | 17.14 | 16.68 | 16.71 | 15.94 | qfq | 1,102,300 | 18,672,622 | -0.89% |
| 2024-06-27 | 17.03 | 17.26 | 16.86 | 16.86 | 16.08 | qfq | 1,049,000 | 17,890,672 | -1.69% |
| 2024-06-26 | 16.79 | 17.18 | 16.65 | 17.15 | 16.36 | qfq | 1,095,056 | 18,598,117 | 1.90% |
| 2024-06-25 | 16.76 | 17.20 | 16.64 | 16.83 | 16.05 | qfq | 1,142,756 | 19,304,342 | 1.14% |
| 2024-06-24 | 17.36 | 17.36 | 16.60 | 16.64 | 15.87 | qfq | 1,587,900 | 26,760,809 | -4.15% |
| 2024-06-21 | 17.29 | 17.42 | 17.15 | 17.36 | 16.56 | qfq | 964,607 | 16,696,866 | 0.64% |
| 2024-06-20 | 17.55 | 17.73 | 17.20 | 17.25 | 16.45 | qfq | 1,528,252 | 26,645,460 | -2.21% |
| 2024-06-19 | 17.55 | 17.88 | 17.55 | 17.64 | 16.82 | qfq | 1,633,400 | 28,894,341 | 0.17% |
| 2024-06-18 | 17.59 | 17.75 | 17.52 | 17.61 | 16.80 | qfq | 1,336,700 | 23,577,346 | 0.28% |
| 2024-06-17 | 17.87 | 18.00 | 17.55 | 17.56 | 16.75 | qfq | 2,474,100 | 43,767,570 | -2.93% |
| 2024-06-14 | 18.43 | 19.00 | 18.09 | 18.09 | 17.25 | qfq | 3,422,156 | 63,088,814 | 1.69% |
| 2024-06-13 | 17.95 | 18.06 | 17.60 | 17.79 | 16.97 | qfq | 1,283,817 | 22,803,416 | -0.89% |
| 2024-06-12 | 17.70 | 18.04 | 17.62 | 17.95 | 17.12 | qfq | 1,665,695 | 29,834,916 | 1.07% |
| 2024-06-11 | 17.36 | 17.81 | 17.04 | 17.76 | 16.94 | qfq | 1,807,049 | 31,608,571 | 1.43% |
| 2024-06-07 | 17.26 | 17.60 | 17.21 | 17.51 | 16.70 | qfq | 1,954,800 | 34,105,726 | 2.34% |
| 2024-06-06 | 17.95 | 17.99 | 17.00 | 17.11 | 16.32 | qfq | 2,528,117 | 43,804,229 | -4.36% |
| 2024-06-05 | 18.36 | 18.36 | 17.85 | 17.89 | 17.06 | qfq | 1,523,700 | 27,483,203 | -2.24% |
| 2024-06-04 | 18.57 | 18.58 | 18.12 | 18.30 | 17.45 | qfq | 1,783,500 | 32,595,171 | -1.45% |
| 2024-06-03 | 18.72 | 18.82 | 18.33 | 18.57 | 17.71 | qfq | 1,761,500 | 32,672,920 | -0.75% |
| 2024-05-31 | 18.95 | 18.95 | 18.60 | 18.71 | 17.85 | qfq | 1,546,200 | 28,943,916 | -0.48% |
| 2024-05-30 | 18.96 | 19.10 | 18.69 | 18.80 | 17.93 | qfq | 2,137,545 | 40,243,305 | -1.57% |
| 2024-05-29 | 19.14 | 19.56 | 18.57 | 19.10 | 18.22 | qfq | 2,807,900 | 53,646,629 | -0.21% |
| 2024-05-28 | 19.24 | 19.89 | 18.82 | 19.14 | 18.26 | qfq | 4,395,100 | 85,313,721 | -2.10% |
| 2024-05-27 | 19.50 | 19.80 | 19.18 | 19.55 | 18.17 | qfq | 3,680,800 | 71,306,846 | -1.76% |
| 2024-05-24 | 19.49 | 21.20 | 19.41 | 19.90 | 18.49 | qfq | 5,237,300 | 105,994,554 | 2.21% |
| 2024-05-23 | 20.27 | 20.28 | 19.39 | 19.47 | 18.10 | qfq | 2,740,900 | 54,046,041 | -3.47% |
| 2024-05-22 | 20.40 | 20.54 | 20.08 | 20.17 | 18.75 | qfq | 2,184,000 | 44,184,236 | -1.18% |
| 2024-05-21 | 20.79 | 20.85 | 20.21 | 20.41 | 18.97 | qfq | 3,056,490 | 62,436,532 | -0.78% |
| 2024-05-20 | 20.33 | 20.96 | 20.31 | 20.57 | 19.12 | qfq | 3,603,400 | 74,443,553 | 1.13% |
| 2024-05-17 | 20.24 | 20.74 | 20.13 | 20.34 | 18.90 | qfq | 3,025,900 | 61,697,044 | 0.89% |
| 2024-05-16 | 19.86 | 20.39 | 19.83 | 20.16 | 18.74 | qfq | 2,491,600 | 50,331,480 | 1.82% |
| 2024-05-15 | 20.17 | 20.27 | 19.75 | 19.80 | 18.40 | qfq | 1,615,700 | 32,298,995 | -1.79% |
| 2024-05-14 | 19.78 | 20.31 | 19.78 | 20.16 | 18.74 | qfq | 1,953,460 | 39,287,373 | 1.72% |
| 2024-05-13 | 20.33 | 20.39 | 19.75 | 19.82 | 18.42 | qfq | 2,075,200 | 41,276,903 | -2.36% |
| 2024-05-10 | 20.66 | 20.93 | 20.27 | 20.30 | 18.87 | qfq | 2,327,900 | 47,890,904 | -1.50% |
| 2024-05-09 | 20.49 | 20.82 | 20.42 | 20.61 | 19.15 | qfq | 2,127,700 | 43,978,985 | 0.59% |
| 2024-05-08 | 20.58 | 20.83 | 20.35 | 20.49 | 19.04 | qfq | 2,555,597 | 52,465,391 | -1.30% |
| 2024-05-07 | 20.69 | 21.00 | 20.53 | 20.76 | 19.29 | qfq | 3,193,430 | 66,163,235 | -0.53% |
| 2024-05-06 | 20.11 | 20.99 | 20.11 | 20.87 | 19.40 | qfq | 4,607,700 | 94,940,567 | 4.98% |
| 2024-04-30 | 20.19 | 20.29 | 19.60 | 19.88 | 18.48 | qfq | 2,702,900 | 53,788,125 | -1.14% |
| 2024-04-29 | 19.64 | 20.18 | 19.58 | 20.11 | 18.69 | qfq | 3,647,100 | 73,008,035 | 2.29% |
| 2024-04-26 | 19.01 | 19.67 | 19.01 | 19.66 | 18.27 | qfq | 3,749,270 | 72,782,335 | 2.18% |
| 2024-04-25 | 19.41 | 19.90 | 19.09 | 19.24 | 17.88 | qfq | 4,495,700 | 87,498,871 | 1.10% |
| 2024-04-24 | 18.98 | 19.37 | 18.90 | 19.03 | 17.69 | qfq | 2,948,821 | 56,289,850 | 0.26% |
| 2024-04-23 | 18.70 | 19.08 | 18.55 | 18.98 | 17.64 | qfq | 2,177,380 | 41,184,203 | 1.44% |
| 2024-04-22 | 18.31 | 18.81 | 17.75 | 18.71 | 17.39 | qfq | 2,868,084 | 52,872,667 | 2.58% |
| 2024-04-19 | 18.33 | 18.62 | 18.02 | 18.24 | 16.95 | qfq | 2,496,042 | 45,707,681 | -1.72% |
| 2024-04-18 | 18.55 | 18.95 | 18.22 | 18.56 | 17.25 | qfq | 2,752,225 | 51,193,385 | -0.43% |
| 2024-04-17 | 18.18 | 18.91 | 18.18 | 18.64 | 17.32 | qfq | 3,800,801 | 70,752,507 | 4.90% |
| 2024-04-16 | 18.65 | 18.83 | 17.29 | 17.77 | 16.52 | qfq | 4,568,940 | 82,253,368 | -6.47% |
| 2024-04-15 | 19.96 | 20.30 | 18.53 | 19.00 | 17.66 | qfq | 4,845,194 | 93,252,435 | -4.81% |
| 2024-04-12 | 20.80 | 20.92 | 19.96 | 19.96 | 18.55 | qfq | 4,659,854 | 95,024,114 | -4.77% |
| 2024-04-11 | 20.65 | 21.17 | 20.40 | 20.96 | 19.48 | qfq | 4,485,836 | 93,330,271 | 0.77% |
| 2024-04-10 | 21.11 | 21.72 | 20.56 | 20.80 | 19.33 | qfq | 6,434,190 | 135,670,647 | -2.62% |
| 2024-04-09 | 21.45 | 21.88 | 21.08 | 21.36 | 19.85 | qfq | 7,741,257 | 165,690,983 | -2.91% |
| 2024-04-08 | 20.99 | 22.52 | 20.66 | 22.00 | 20.45 | qfq | 10,735,390 | 231,236,762 | 3.97% |
| 2024-04-03 | 20.45 | 21.55 | 20.03 | 21.16 | 19.67 | qfq | 8,643,206 | 180,522,119 | 2.92% |
| 2024-04-02 | 20.28 | 20.68 | 20.09 | 20.56 | 19.11 | qfq | 4,867,774 | 99,263,670 | 1.28% |
| 2024-04-01 | 19.60 | 20.36 | 19.51 | 20.30 | 18.87 | qfq | 4,682,413 | 93,760,342 | 3.94% |
| 2024-03-29 | 19.59 | 19.78 | 19.21 | 19.53 | 18.15 | qfq | 3,475,342 | 67,727,167 | -1.16% |
| 2024-03-28 | 19.07 | 19.86 | 18.55 | 19.76 | 18.36 | qfq | 7,243,822 | 140,147,800 | -1.54% |
| 2024-03-27 | 19.88 | 21.54 | 19.67 | 20.07 | 18.65 | qfq | 9,226,682 | 189,697,399 | 2.50% |
| 2024-03-26 | 19.40 | 19.68 | 19.20 | 19.58 | 18.20 | qfq | 1,974,179 | 38,411,484 | 1.56% |
| 2024-03-25 | 19.59 | 19.90 | 19.25 | 19.28 | 17.92 | qfq | 2,452,721 | 47,879,054 | -2.33% |
| 2024-03-22 | 20.41 | 20.45 | 19.64 | 19.74 | 18.35 | qfq | 3,313,670 | 65,946,585 | -3.52% |
| 2024-03-21 | 20.30 | 20.55 | 20.06 | 20.46 | 19.02 | qfq | 3,099,474 | 63,019,649 | 1.14% |
| 2024-03-20 | 20.05 | 20.28 | 19.87 | 20.23 | 18.80 | qfq | 2,559,604 | 51,373,189 | 0.55% |
| 2024-03-19 | 20.04 | 20.45 | 20.00 | 20.12 | 18.70 | qfq | 3,212,200 | 64,922,579 | 0.00% |
| 2024-03-18 | 19.80 | 20.15 | 19.68 | 20.12 | 18.70 | qfq | 3,315,100 | 66,103,013 | 1.36% |
| 2024-03-15 | 19.56 | 20.02 | 19.53 | 19.85 | 18.45 | qfq | 2,073,607 | 41,052,555 | 0.76% |
| 2024-03-14 | 20.09 | 20.25 | 19.51 | 19.70 | 18.31 | qfq | 2,777,888 | 55,202,878 | -1.94% |
| 2024-03-13 | 19.99 | 20.29 | 19.79 | 20.09 | 18.67 | qfq | 4,858,111 | 97,188,875 | -1.42% |
| 2024-03-12 | 19.57 | 20.51 | 19.47 | 20.38 | 18.94 | qfq | 6,018,126 | 121,105,285 | 3.72% |
| 2024-03-11 | 19.20 | 19.78 | 19.10 | 19.65 | 18.26 | qfq | 5,198,890 | 101,736,453 | 3.97% |
| 2024-03-08 | 18.76 | 18.99 | 18.53 | 18.90 | 17.57 | qfq | 2,355,700 | 44,196,834 | -0.32% |
| 2024-03-07 | 18.87 | 19.36 | 18.82 | 18.96 | 17.62 | qfq | 3,223,553 | 61,321,577 | 0.69% |
| 2024-03-06 | 18.57 | 18.95 | 18.51 | 18.83 | 17.50 | qfq | 1,842,000 | 34,573,598 | 0.59% |
| 2024-03-05 | 19.14 | 19.14 | 18.67 | 18.72 | 17.40 | qfq | 2,758,200 | 52,074,091 | -3.31% |
| 2024-03-04 | 19.08 | 19.45 | 18.87 | 19.36 | 17.99 | qfq | 3,486,853 | 66,821,692 | 1.41% |
| 2024-03-01 | 18.91 | 19.15 | 18.73 | 19.09 | 17.74 | qfq | 2,558,897 | 48,435,264 | 0.95% |
| 2024-02-29 | 18.13 | 18.94 | 18.08 | 18.91 | 17.57 | qfq | 3,482,766 | 65,126,971 | 2.77% |
| 2024-02-28 | 19.98 | 20.48 | 18.39 | 18.40 | 17.10 | qfq | 5,703,703 | 111,687,621 | -7.68% |
| 2024-02-27 | 19.60 | 20.09 | 19.32 | 19.93 | 18.52 | qfq | 3,674,000 | 72,650,034 | 1.58% |
| 2024-02-26 | 19.29 | 20.07 | 18.98 | 19.62 | 18.23 | qfq | 4,038,237 | 78,753,054 | 2.19% |
| 2024-02-23 | 18.77 | 19.25 | 18.52 | 19.20 | 17.84 | qfq | 4,062,200 | 76,833,237 | 2.24% |
| 2024-02-22 | 18.25 | 18.79 | 18.14 | 18.78 | 17.45 | qfq | 4,276,419 | 79,089,753 | 2.12% |
| 2024-02-21 | 17.85 | 19.07 | 17.67 | 18.39 | 17.09 | qfq | 5,212,945 | 96,603,104 | 1.88% |
| 2024-02-20 | 17.70 | 18.10 | 17.22 | 18.05 | 16.78 | qfq | 3,722,509 | 66,428,126 | 2.04% |
| 2024-02-19 | 17.40 | 18.18 | 17.40 | 17.69 | 16.44 | qfq | 5,418,763 | 95,942,041 | 1.73% |
| 2024-02-08 | 15.81 | 17.59 | 15.52 | 17.39 | 16.16 | qfq | 6,372,365 | 105,760,434 | 10.27% |
| 2024-02-07 | 17.09 | 17.17 | 15.60 | 15.77 | 14.66 | qfq | 6,535,264 | 106,840,786 | -7.40% |
| 2024-02-06 | 16.20 | 17.60 | 15.50 | 17.03 | 15.83 | qfq | 6,250,432 | 102,762,332 | 1.37% |
| 2024-02-05 | 19.45 | 19.45 | 16.40 | 16.80 | 15.61 | qfq | 6,647,876 | 115,986,907 | -14.42% |
| 2024-02-02 | 18.63 | 21.40 | 18.59 | 19.63 | 18.24 | qfq | 7,976,190 | 158,895,703 | 6.17% |
| 2024-02-01 | 18.81 | 19.15 | 18.20 | 18.49 | 17.18 | qfq | 2,639,414 | 49,124,714 | -1.96% |
| 2024-01-31 | 19.81 | 20.30 | 18.67 | 18.86 | 17.53 | qfq | 3,079,038 | 59,961,542 | -4.94% |
| 2024-01-30 | 20.39 | 20.79 | 19.82 | 19.84 | 18.44 | qfq | 2,136,700 | 43,309,927 | -5.07% |
| 2024-01-29 | 21.26 | 21.60 | 20.80 | 20.90 | 19.42 | qfq | 2,528,783 | 53,327,721 | -1.46% |
| 2024-01-26 | 20.88 | 21.58 | 20.82 | 21.21 | 19.71 | qfq | 3,167,087 | 67,516,207 | 0.09% |
| 2024-01-25 | 21.01 | 21.22 | 20.43 | 21.19 | 19.69 | qfq | 4,322,900 | 90,102,522 | 0.19% |
| 2024-01-24 | 19.98 | 21.38 | 19.63 | 21.15 | 19.66 | qfq | 4,960,270 | 101,545,062 | 6.23% |
| 2024-01-23 | 20.15 | 20.27 | 19.50 | 19.91 | 18.50 | qfq | 2,732,600 | 54,111,557 | -1.14% |
| 2024-01-22 | 21.69 | 21.75 | 20.01 | 20.14 | 18.72 | qfq | 3,485,687 | 72,299,191 | -7.15% |
| 2024-01-19 | 21.96 | 21.99 | 21.33 | 21.69 | 20.16 | qfq | 2,810,108 | 60,943,183 | -1.41% |
| 2024-01-18 | 22.88 | 22.88 | 21.40 | 22.00 | 20.45 | qfq | 6,179,205 | 134,881,472 | -5.58% |
| 2024-01-17 | 24.17 | 24.35 | 23.17 | 23.30 | 21.65 | qfq | 4,649,113 | 110,293,064 | -4.86% |
| 2024-01-16 | 23.73 | 24.49 | 23.50 | 24.49 | 22.76 | qfq | 6,395,587 | 153,987,888 | 2.47% |
| 2024-01-15 | 23.92 | 24.49 | 23.79 | 23.90 | 22.21 | qfq | 3,645,487 | 87,765,878 | -0.21% |
| 2024-01-12 | 24.19 | 24.72 | 23.93 | 23.95 | 22.26 | qfq | 5,013,878 | 121,954,059 | -1.20% |
| 2024-01-11 | 24.28 | 24.37 | 23.78 | 24.24 | 22.53 | qfq | 6,242,860 | 150,155,922 | -1.62% |
| 2024-01-10 | 23.40 | 25.12 | 22.95 | 24.64 | 22.90 | qfq | 6,967,700 | 167,881,093 | 5.84% |
| 2024-01-09 | 23.33 | 23.65 | 23.05 | 23.28 | 21.64 | qfq | 1,415,400 | 32,975,789 | 0.65% |
| 2024-01-08 | 23.73 | 23.78 | 23.12 | 23.13 | 21.50 | qfq | 1,410,588 | 33,015,221 | -1.91% |
| 2024-01-05 | 24.03 | 24.31 | 23.44 | 23.58 | 21.92 | qfq | 1,702,800 | 40,583,289 | -2.16% |
| 2024-01-04 | 24.20 | 24.21 | 23.90 | 24.10 | 22.40 | qfq | 1,749,696 | 42,092,490 | -0.50% |
| 2024-01-03 | 24.16 | 24.65 | 24.02 | 24.22 | 22.51 | qfq | 2,255,000 | 54,585,447 | -0.25% |
| 2024-01-02 | 24.17 | 24.69 | 23.95 | 24.28 | 22.57 | qfq | 3,035,300 | 73,808,523 | 0.50% |
| 2023-12-29 | 23.68 | 24.19 | 23.63 | 24.16 | 22.45 | qfq | 2,684,588 | 64,577,227 | 1.43% |
| 2023-12-28 | 23.61 | 24.09 | 23.34 | 23.82 | 22.14 | qfq | 3,486,711 | 82,614,644 | 0.42% |
| 2023-12-27 | 22.81 | 23.77 | 22.75 | 23.72 | 22.05 | qfq | 3,232,896 | 75,644,432 | 4.04% |
| 2023-12-26 | 23.35 | 23.44 | 22.75 | 22.80 | 21.19 | qfq | 1,650,184 | 37,966,186 | -2.36% |
| 2023-12-25 | 22.94 | 23.45 | 22.76 | 23.35 | 21.70 | qfq | 2,136,600 | 49,496,450 | 1.79% |
| 2023-12-22 | 23.43 | 23.68 | 22.52 | 22.94 | 21.32 | qfq | 2,104,600 | 48,929,859 | -2.17% |
| 2023-12-21 | 23.01 | 23.59 | 22.75 | 23.45 | 21.79 | qfq | 2,270,790 | 52,655,690 | 1.16% |
| 2023-12-20 | 23.53 | 23.75 | 23.14 | 23.18 | 21.54 | qfq | 1,898,081 | 44,565,491 | -1.28% |
| 2023-12-19 | 23.38 | 23.60 | 23.24 | 23.48 | 21.82 | qfq | 1,577,301 | 36,985,810 | 0.43% |
| 2023-12-18 | 23.66 | 23.66 | 23.30 | 23.38 | 21.73 | qfq | 1,724,800 | 40,482,900 | -1.68% |
| 2023-12-15 | 23.67 | 23.95 | 23.39 | 23.78 | 22.10 | qfq | 2,382,223 | 56,510,202 | 0.63% |
| 2023-12-14 | 23.90 | 24.26 | 23.48 | 23.63 | 21.96 | qfq | 2,880,481 | 68,482,982 | -1.13% |
| 2023-12-13 | 24.76 | 24.87 | 23.85 | 23.90 | 22.21 | qfq | 3,859,600 | 93,355,791 | -3.55% |
| 2023-12-12 | 24.10 | 24.87 | 24.09 | 24.78 | 23.03 | qfq | 3,894,681 | 96,054,896 | 2.31% |
| 2023-12-11 | 23.96 | 24.35 | 23.43 | 24.22 | 22.51 | qfq | 4,859,077 | 116,498,162 | -0.41% |
| 2023-12-08 | 25.18 | 25.78 | 24.30 | 24.32 | 22.60 | qfq | 7,815,103 | 195,889,494 | -3.45% |
| 2023-12-07 | 24.88 | 25.19 | 23.65 | 25.19 | 23.41 | qfq | 8,056,917 | 197,146,819 | 0.68% |
| 2023-12-06 | 24.88 | 26.14 | 24.88 | 25.02 | 23.25 | qfq | 10,036,592 | 254,749,148 | -1.92% |
| 2023-12-05 | 24.69 | 26.69 | 24.50 | 25.51 | 23.71 | qfq | 13,844,887 | 359,818,760 | 3.20% |
| 2023-12-04 | 25.06 | 25.19 | 24.49 | 24.72 | 22.97 | qfq | 6,391,822 | 158,453,037 | -1.94% |
| 2023-12-01 | 25.80 | 26.78 | 25.21 | 25.21 | 23.43 | qfq | 11,260,937 | 291,978,592 | -3.04% |
| 2023-11-30 | 24.95 | 26.41 | 24.80 | 26.00 | 24.16 | qfq | 11,618,378 | 299,526,203 | 3.13% |
| 2023-11-29 | 24.72 | 25.48 | 24.50 | 25.21 | 23.43 | qfq | 5,507,199 | 138,264,728 | 2.02% |
| 2023-11-28 | 24.68 | 25.06 | 24.35 | 24.71 | 22.97 | qfq | 2,498,000 | 61,711,661 | 0.20% |
| 2023-11-27 | 24.42 | 25.08 | 24.40 | 24.66 | 22.92 | qfq | 3,734,328 | 92,201,408 | -1.44% |
| 2023-11-24 | 24.77 | 25.75 | 24.63 | 25.02 | 23.25 | qfq | 6,496,910 | 163,454,315 | 0.64% |
| 2023-11-23 | 24.83 | 25.07 | 24.62 | 24.86 | 23.10 | qfq | 2,770,800 | 68,678,004 | -0.36% |
| 2023-11-22 | 25.40 | 25.76 | 24.95 | 24.95 | 23.19 | qfq | 4,601,396 | 116,184,889 | -2.58% |
| 2023-11-21 | 25.33 | 25.77 | 25.05 | 25.61 | 23.80 | qfq | 5,514,796 | 140,488,754 | 1.27% |
| 2023-11-20 | 24.85 | 25.48 | 24.66 | 25.29 | 23.50 | qfq | 4,626,044 | 116,103,859 | 1.89% |
| 2023-11-17 | 24.61 | 24.85 | 24.49 | 24.82 | 23.07 | qfq | 3,116,441 | 76,952,918 | 0.45% |
| 2023-11-16 | 24.65 | 24.92 | 24.48 | 24.71 | 22.97 | qfq | 4,576,341 | 113,160,784 | 0.20% |
| 2023-11-15 | 24.23 | 25.20 | 24.03 | 24.66 | 22.92 | qfq | 5,764,514 | 142,313,797 | 2.32% |
| 2023-11-14 | 23.96 | 24.20 | 23.81 | 24.10 | 22.40 | qfq | 2,115,900 | 50,805,076 | 0.58% |
| 2023-11-13 | 24.01 | 24.01 | 23.70 | 23.96 | 22.27 | qfq | 1,745,906 | 41,655,125 | 0.42% |
| 2023-11-10 | 23.78 | 23.95 | 23.54 | 23.86 | 22.18 | qfq | 1,721,149 | 40,924,021 | -0.13% |
| 2023-11-09 | 23.95 | 24.26 | 23.77 | 23.89 | 22.20 | qfq | 2,293,206 | 55,022,719 | -0.08% |
| 2023-11-08 | 23.83 | 24.14 | 23.65 | 23.91 | 22.22 | qfq | 2,466,128 | 59,021,578 | 0.34% |
| 2023-11-07 | 23.88 | 24.02 | 23.50 | 23.83 | 22.15 | qfq | 2,086,557 | 49,602,383 | 0.00% |
| 2023-11-06 | 23.58 | 23.90 | 23.40 | 23.83 | 22.15 | qfq | 2,540,999 | 60,254,129 | 1.49% |
| 2023-11-03 | 23.18 | 23.80 | 23.11 | 23.48 | 21.82 | qfq | 2,042,808 | 48,161,152 | 1.16% |
| 2023-11-02 | 23.47 | 23.89 | 23.20 | 23.21 | 21.57 | qfq | 2,750,102 | 64,365,135 | -2.03% |
| 2023-11-01 | 24.59 | 25.00 | 23.58 | 23.69 | 22.02 | qfq | 3,680,993 | 88,180,363 | -0.96% |
| 2023-10-31 | 23.85 | 24.18 | 23.68 | 23.92 | 22.23 | qfq | 2,908,192 | 69,504,860 | 0.25% |
| 2023-10-30 | 23.62 | 24.01 | 23.55 | 23.86 | 22.18 | qfq | 4,036,081 | 96,070,489 | -0.21% |
| 2023-10-27 | 23.18 | 24.02 | 22.96 | 23.91 | 22.22 | qfq | 5,247,851 | 124,750,615 | 3.10% |
| 2023-10-26 | 23.22 | 23.40 | 22.90 | 23.19 | 21.55 | qfq | 3,232,890 | 74,763,971 | -0.13% |
| 2023-10-25 | 23.68 | 23.80 | 23.16 | 23.22 | 21.58 | qfq | 4,670,700 | 109,311,259 | -0.73% |
| 2023-10-24 | 22.70 | 23.40 | 22.53 | 23.39 | 21.74 | qfq | 6,193,422 | 143,065,006 | 6.95% |
| 2023-10-23 | 22.07 | 22.42 | 21.75 | 21.87 | 20.33 | qfq | 2,290,192 | 50,487,746 | -1.88% |
| 2023-10-20 | 22.34 | 22.79 | 22.25 | 22.29 | 20.72 | qfq | 1,530,879 | 34,348,503 | -0.80% |
| 2023-10-19 | 22.58 | 22.96 | 22.06 | 22.47 | 20.88 | qfq | 2,198,900 | 49,827,764 | 0.09% |
| 2023-10-18 | 22.64 | 22.74 | 22.35 | 22.45 | 20.86 | qfq | 1,581,435 | 35,628,457 | -1.32% |
| 2023-10-17 | 22.80 | 22.86 | 22.46 | 22.75 | 21.14 | qfq | 1,660,887 | 37,608,920 | 0.00% |
| 2023-10-16 | 22.86 | 23.13 | 22.61 | 22.75 | 21.14 | qfq | 2,306,650 | 52,606,776 | 0.31% |
| 2023-10-13 | 22.53 | 22.90 | 22.50 | 22.68 | 21.08 | qfq | 2,780,300 | 63,110,384 | -0.66% |
| 2023-10-12 | 23.53 | 23.53 | 22.70 | 22.83 | 21.22 | qfq | 3,054,606 | 70,031,310 | -2.31% |
| 2023-10-11 | 23.10 | 23.62 | 23.06 | 23.37 | 21.72 | qfq | 3,304,000 | 77,304,944 | 1.17% |
| 2023-10-10 | 23.00 | 23.58 | 23.00 | 23.10 | 21.47 | qfq | 2,997,930 | 69,657,205 | 0.65% |
| 2023-10-09 | 23.30 | 23.44 | 22.85 | 22.95 | 21.33 | qfq | 3,472,801 | 80,015,817 | -2.22% |
| 2023-09-28 | 23.50 | 23.77 | 23.35 | 23.47 | 21.81 | qfq | 2,382,653 | 55,962,746 | 0.30% |
| 2023-09-27 | 23.42 | 23.87 | 23.28 | 23.40 | 21.75 | qfq | 2,688,439 | 63,183,017 | -0.09% |
| 2023-09-26 | 23.68 | 23.72 | 23.32 | 23.42 | 21.77 | qfq | 2,484,100 | 58,315,896 | -1.10% |
| 2023-09-25 | 24.15 | 24.15 | 23.51 | 23.68 | 22.01 | qfq | 3,089,600 | 73,306,881 | -2.11% |
| 2023-09-22 | 23.51 | 24.20 | 23.45 | 24.19 | 22.48 | qfq | 3,433,400 | 82,276,089 | 2.85% |
| 2023-09-21 | 24.04 | 24.19 | 23.49 | 23.52 | 21.86 | qfq | 3,886,321 | 92,242,811 | -2.49% |
| 2023-09-20 | 24.27 | 25.10 | 24.01 | 24.12 | 22.42 | qfq | 4,561,624 | 112,087,160 | -0.62% |
| 2023-09-19 | 24.87 | 25.00 | 24.21 | 24.27 | 22.56 | qfq | 4,102,700 | 100,530,226 | -2.92% |
| 2023-09-18 | 24.50 | 25.20 | 24.02 | 25.00 | 23.23 | qfq | 5,326,200 | 132,633,898 | 2.04% |
| 2023-09-15 | 24.89 | 25.43 | 24.43 | 24.50 | 22.77 | qfq | 5,513,241 | 137,309,277 | -0.85% |
| 2023-09-14 | 26.04 | 26.08 | 24.50 | 24.71 | 22.97 | qfq | 7,700,192 | 192,645,485 | -4.41% |
| 2023-09-13 | 25.61 | 26.78 | 25.56 | 25.85 | 24.02 | qfq | 10,469,300 | 273,995,299 | 0.00% |
| 2023-09-12 | 25.60 | 26.10 | 25.15 | 25.85 | 24.02 | qfq | 8,297,295 | 213,620,055 | 0.94% |
| 2023-09-11 | 24.80 | 26.20 | 24.18 | 25.61 | 23.80 | qfq | 9,781,610 | 246,155,439 | 1.19% |
| 2023-09-08 | 24.01 | 26.13 | 23.63 | 25.31 | 23.52 | qfq | 9,020,691 | 224,481,894 | 5.15% |
| 2023-09-07 | 24.41 | 24.65 | 24.07 | 24.07 | 22.37 | qfq | 3,914,543 | 95,137,655 | -1.88% |
| 2023-09-06 | 25.09 | 25.29 | 24.34 | 24.53 | 22.80 | qfq | 4,568,394 | 112,559,199 | -2.39% |
| 2023-09-05 | 26.02 | 26.10 | 25.11 | 25.13 | 23.36 | qfq | 7,207,841 | 183,203,400 | -3.42% |
| 2023-09-04 | 26.24 | 26.79 | 25.60 | 26.02 | 24.18 | qfq | 12,425,001 | 325,184,781 | -3.95% |
| 2023-09-01 | 26.87 | 29.31 | 26.18 | 27.09 | 25.18 | qfq | 17,734,069 | 490,688,226 | 5.04% |
| 2023-08-31 | 26.03 | 26.40 | 25.53 | 25.79 | 23.97 | qfq | 3,886,218 | 100,362,589 | -1.26% |
| 2023-08-30 | 25.33 | 26.85 | 25.10 | 26.12 | 24.28 | qfq | 8,197,165 | 214,751,558 | 2.15% |
| 2023-08-29 | 23.97 | 25.69 | 23.88 | 25.57 | 23.76 | qfq | 5,854,409 | 146,087,968 | 6.28% |
| 2023-08-28 | 25.24 | 25.50 | 24.06 | 24.06 | 22.36 | qfq | 5,354,420 | 132,167,041 | 0.67% |
| 2023-08-25 | 24.55 | 25.05 | 23.78 | 23.90 | 22.21 | qfq | 5,783,909 | 140,417,602 | -4.13% |
| 2023-08-24 | 24.45 | 25.16 | 24.45 | 24.93 | 23.17 | qfq | 5,361,875 | 133,253,631 | 1.26% |
| 2023-08-23 | 25.09 | 25.49 | 24.53 | 24.62 | 22.88 | qfq | 4,600,800 | 115,116,640 | -2.61% |
| 2023-08-22 | 25.90 | 26.10 | 24.68 | 25.28 | 23.50 | qfq | 8,357,758 | 209,876,171 | -2.21% |
| 2023-08-21 | 25.71 | 26.39 | 25.45 | 25.85 | 24.02 | qfq | 5,550,849 | 144,050,706 | -0.12% |
| 2023-08-18 | 27.00 | 27.00 | 25.81 | 25.88 | 24.05 | qfq | 8,869,791 | 232,825,020 | -4.15% |
| 2023-08-17 | 26.55 | 27.33 | 26.09 | 27.00 | 25.09 | qfq | 10,997,573 | 293,176,345 | -0.22% |
| 2023-08-16 | 25.62 | 27.66 | 25.60 | 27.06 | 25.15 | qfq | 13,550,039 | 365,108,209 | 2.42% |
| 2023-08-15 | 28.43 | 28.60 | 26.26 | 26.42 | 24.55 | qfq | 15,001,724 | 406,483,665 | -8.90% |
| 2023-08-14 | 29.10 | 29.94 | 28.30 | 29.00 | 26.95 | qfq | 11,409,260 | 331,745,072 | -1.16% |
| 2023-08-11 | 30.15 | 30.58 | 28.92 | 29.34 | 27.27 | qfq | 13,630,609 | 403,770,324 | -3.17% |
| 2023-08-10 | 27.88 | 30.99 | 27.50 | 30.30 | 28.16 | qfq | 19,283,404 | 569,961,169 | 7.48% |
| 2023-08-09 | 28.71 | 30.21 | 27.80 | 28.19 | 26.20 | qfq | 14,171,780 | 408,867,583 | -3.69% |
| 2023-08-08 | 27.44 | 31.10 | 27.00 | 29.27 | 27.20 | qfq | 17,694,254 | 517,003,638 | 7.41% |
| 2023-08-07 | 28.05 | 28.20 | 27.18 | 27.25 | 25.33 | qfq | 7,310,768 | 202,130,639 | -0.91% |
| 2023-08-04 | 28.41 | 29.28 | 27.39 | 27.50 | 25.56 | qfq | 13,742,888 | 387,400,909 | -2.79% |
| 2023-08-03 | 26.02 | 29.73 | 26.02 | 28.29 | 26.29 | qfq | 17,096,778 | 480,739,739 | 5.96% |
| 2023-08-02 | 26.51 | 27.76 | 26.51 | 26.70 | 24.81 | qfq | 9,171,029 | 247,947,540 | -1.69% |
| 2023-08-01 | 28.88 | 29.50 | 27.10 | 27.16 | 25.24 | qfq | 15,777,609 | 444,532,657 | -8.37% |
| 2023-07-31 | 26.61 | 30.45 | 26.61 | 29.64 | 27.55 | qfq | 20,978,663 | 593,092,131 | 3.85% |
| 2023-07-28 | 29.00 | 31.07 | 28.33 | 28.54 | 26.52 | qfq | 20,435,563 | 611,679,008 | -2.76% |
| 2023-07-27 | 28.00 | 31.99 | 27.86 | 29.35 | 27.28 | qfq | 21,693,448 | 643,098,334 | -2.65% |
| 2023-07-26 | 27.30 | 31.40 | 25.83 | 30.15 | 28.02 | qfq | 23,552,628 | 655,992,599 | 5.24% |
| 2023-07-25 | 28.20 | 29.60 | 27.60 | 28.65 | 26.63 | qfq | 17,858,646 | 508,018,812 | -2.85% |
| 2023-07-24 | 27.29 | 30.13 | 26.21 | 29.49 | 27.41 | qfq | 20,851,880 | 585,858,748 | -0.37% |
| 2023-07-21 | 25.52 | 30.30 | 25.52 | 29.60 | 27.51 | qfq | 22,323,531 | 628,024,324 | 16.90% |
| 2023-07-20 | 23.41 | 27.88 | 23.01 | 25.32 | 23.53 | qfq | 10,757,543 | 269,499,177 | 8.16% |
| 2023-07-19 | 23.11 | 23.92 | 23.00 | 23.41 | 21.76 | qfq | 3,415,007 | 80,103,755 | 0.69% |
| 2023-07-18 | 22.86 | 23.38 | 22.67 | 23.25 | 21.61 | qfq | 3,587,322 | 83,196,615 | 1.48% |