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
汇创达300909.SZ
最近收盘价43.662026-07-17
最近交易日2026-07-17
成交量（股）6,602,360
成交额（元）303,085,320
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.15 | — | — | — | 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 | 49.20 | 49.20 | 43.04 | 43.66 | 43.66 | qfq | 6,602,360 | 303,085,320 | -10.53% |
| 2026-07-16 | 48.01 | 52.20 | 47.38 | 48.80 | 48.80 | qfq | 5,299,950 | 265,341,733 | 0.31% |
| 2026-07-15 | 51.00 | 51.10 | 48.30 | 48.65 | 48.65 | qfq | 3,684,500 | 182,555,413 | -3.82% |
| 2026-07-14 | 50.00 | 50.58 | 47.31 | 50.58 | 50.58 | qfq | 5,709,775 | 279,371,302 | 1.18% |
| 2026-07-13 | 56.00 | 56.03 | 49.39 | 49.99 | 49.99 | qfq | 8,142,374 | 422,603,691 | -10.73% |
| 2026-07-10 | 56.01 | 58.49 | 55.50 | 56.00 | 56.00 | qfq | 5,198,795 | 294,792,435 | -1.01% |
| 2026-07-09 | 55.06 | 56.91 | 52.82 | 56.57 | 56.57 | qfq | 4,836,346 | 264,544,202 | 3.78% |
| 2026-07-08 | 55.72 | 55.72 | 52.88 | 54.51 | 54.51 | qfq | 4,390,561 | 238,232,246 | -1.18% |
| 2026-07-07 | 55.21 | 56.50 | 54.02 | 55.16 | 55.16 | qfq | 4,215,900 | 232,395,043 | -1.57% |
| 2026-07-06 | 54.82 | 58.16 | 54.60 | 56.04 | 56.04 | qfq | 6,056,850 | 341,376,311 | 2.23% |
| 2026-07-03 | 54.00 | 55.89 | 52.80 | 54.82 | 54.82 | qfq | 5,756,714 | 313,922,233 | 2.31% |
| 2026-07-02 | 56.50 | 58.50 | 53.12 | 53.58 | 53.58 | qfq | 7,776,710 | 434,019,152 | -6.87% |
| 2026-07-01 | 58.20 | 58.99 | 56.45 | 57.53 | 57.53 | qfq | 5,547,734 | 318,805,168 | -1.19% |
| 2026-06-30 | 57.49 | 59.07 | 56.41 | 58.22 | 58.22 | qfq | 6,547,897 | 378,259,236 | 1.69% |
| 2026-06-29 | 64.40 | 64.50 | 56.00 | 57.25 | 57.25 | qfq | 10,806,928 | 640,194,804 | -10.32% |
| 2026-06-26 | 66.19 | 66.66 | 61.83 | 63.84 | 63.84 | qfq | 9,875,311 | 632,718,447 | -0.42% |
| 2026-06-25 | 57.50 | 64.87 | 57.00 | 64.11 | 64.11 | qfq | 11,531,803 | 719,220,751 | 12.95% |
| 2026-06-24 | 54.12 | 57.10 | 53.50 | 56.76 | 56.76 | qfq | 6,107,016 | 340,026,652 | 3.90% |
| 2026-06-23 | 54.14 | 56.28 | 53.20 | 54.63 | 54.63 | qfq | 6,399,786 | 350,964,627 | 0.91% |
| 2026-06-22 | 53.91 | 55.25 | 50.65 | 54.14 | 54.14 | qfq | 7,561,819 | 400,700,208 | 0.00% |
| 2026-06-18 | 51.14 | 55.48 | 50.50 | 54.14 | 54.14 | qfq | 6,682,563 | 358,809,391 | 5.87% |
| 2026-06-17 | 50.00 | 51.84 | 50.00 | 51.14 | 51.14 | qfq | 4,602,916 | 234,682,107 | 1.03% |
| 2026-06-16 | 47.58 | 52.02 | 47.02 | 50.62 | 50.62 | qfq | 9,417,291 | 468,932,734 | 6.39% |
| 2026-06-15 | 46.86 | 48.16 | 46.25 | 47.58 | 47.58 | qfq | 4,534,450 | 213,811,883 | 1.88% |
| 2026-06-12 | 45.90 | 48.34 | 44.49 | 46.70 | 46.70 | qfq | 6,543,560 | 302,542,613 | 3.78% |
| 2026-06-11 | 43.65 | 45.19 | 43.01 | 45.00 | 45.00 | qfq | 3,682,600 | 162,857,104 | 1.42% |
| 2026-06-10 | 44.45 | 45.76 | 43.50 | 44.37 | 44.37 | qfq | 3,967,765 | 176,833,269 | -2.42% |
| 2026-06-09 | 45.71 | 46.78 | 44.55 | 45.47 | 45.47 | qfq | 4,842,336 | 219,485,454 | 0.49% |
| 2026-06-08 | 45.00 | 47.99 | 44.15 | 45.25 | 45.25 | qfq | 6,973,984 | 322,789,874 | -1.76% |
| 2026-06-05 | 45.00 | 46.99 | 43.90 | 46.06 | 46.06 | qfq | 4,330,834 | 198,297,108 | 1.19% |
| 2026-06-04 | 45.88 | 47.10 | 45.12 | 45.52 | 45.52 | qfq | 3,822,234 | 175,683,845 | -1.98% |
| 2026-06-03 | 47.29 | 48.36 | 45.54 | 46.44 | 46.44 | qfq | 4,869,374 | 226,742,941 | -2.33% |
| 2026-06-02 | 47.00 | 49.50 | 46.96 | 47.55 | 47.55 | qfq | 5,036,227 | 242,134,209 | 0.85% |
| 2026-06-01 | 47.41 | 49.58 | 46.57 | 47.15 | 47.15 | qfq | 3,590,473 | 171,594,615 | -1.15% |
| 2026-05-29 | 50.41 | 51.34 | 46.76 | 47.70 | 47.70 | qfq | 6,215,653 | 301,910,440 | -5.04% |
| 2026-05-28 | 49.50 | 50.90 | 48.67 | 50.23 | 50.23 | qfq | 5,824,843 | 291,124,071 | 1.07% |
| 2026-05-27 | 48.00 | 50.34 | 47.14 | 49.70 | 49.70 | qfq | 7,203,415 | 353,621,797 | 3.54% |
| 2026-05-26 | 47.38 | 48.70 | 47.10 | 48.00 | 48.00 | qfq | 3,845,097 | 183,709,607 | 0.00% |
| 2026-05-25 | 47.50 | 49.43 | 46.96 | 48.00 | 48.00 | qfq | 4,458,250 | 214,396,421 | 1.20% |
| 2026-05-22 | 46.30 | 48.08 | 45.31 | 47.43 | 47.43 | qfq | 4,487,325 | 211,354,970 | 2.71% |
| 2026-05-21 | 48.03 | 51.00 | 46.01 | 46.18 | 46.18 | qfq | 4,078,254 | 195,324,504 | -3.83% |
| 2026-05-20 | 48.00 | 48.23 | 47.10 | 48.02 | 48.02 | qfq | 2,903,820 | 138,896,988 | -0.08% |
| 2026-05-19 | 48.25 | 49.27 | 47.62 | 48.06 | 48.06 | qfq | 3,257,118 | 156,812,111 | -0.50% |
| 2026-05-18 | 48.34 | 49.47 | 47.20 | 48.30 | 48.30 | qfq | 5,048,488 | 242,722,971 | -2.42% |
| 2026-05-15 | 47.83 | 51.25 | 47.82 | 49.50 | 49.50 | qfq | 6,694,838 | 331,414,153 | 3.19% |
| 2026-05-14 | 47.05 | 49.37 | 45.50 | 47.97 | 47.97 | qfq | 7,076,644 | 338,880,120 | 2.13% |
| 2026-05-13 | 46.60 | 47.70 | 46.50 | 46.97 | 46.97 | qfq | 4,033,598 | 189,482,995 | -0.49% |
| 2026-05-12 | 47.60 | 47.78 | 46.88 | 47.20 | 47.20 | qfq | 3,354,351 | 158,275,345 | -0.72% |
| 2026-05-11 | 47.54 | 48.82 | 47.36 | 47.54 | 47.54 | qfq | 4,661,183 | 224,313,582 | 0.89% |
| 2026-05-08 | 47.38 | 47.38 | 46.56 | 47.12 | 47.12 | qfq | 2,277,949 | 106,931,290 | -0.93% |
| 2026-05-07 | 46.14 | 47.74 | 45.92 | 47.56 | 47.56 | qfq | 2,919,632 | 137,260,518 | 3.08% |
| 2026-05-06 | 46.77 | 47.60 | 45.85 | 46.14 | 46.14 | qfq | 3,463,232 | 161,114,314 | -1.58% |
| 2026-04-30 | 45.15 | 47.50 | 44.66 | 46.88 | 46.88 | qfq | 3,433,089 | 158,203,081 | 3.88% |
| 2026-04-29 | 45.25 | 46.33 | 45.00 | 45.13 | 45.13 | qfq | 3,015,850 | 137,337,495 | 0.09% |
| 2026-04-28 | 44.50 | 45.62 | 43.65 | 45.09 | 45.09 | qfq | 4,394,761 | 197,569,439 | 1.37% |
| 2026-04-27 | 43.87 | 45.18 | 43.43 | 44.48 | 44.48 | qfq | 2,691,660 | 119,477,135 | 1.39% |
| 2026-04-24 | 43.70 | 44.55 | 43.30 | 43.87 | 43.87 | qfq | 1,997,700 | 87,674,848 | -0.09% |
| 2026-04-23 | 44.22 | 44.86 | 43.36 | 43.91 | 43.91 | qfq | 3,451,950 | 151,433,753 | -0.97% |
| 2026-04-22 | 40.97 | 45.74 | 40.85 | 44.34 | 44.34 | qfq | 6,049,138 | 265,440,905 | 7.49% |
| 2026-04-21 | 41.09 | 41.75 | 40.21 | 41.25 | 41.25 | qfq | 2,595,900 | 106,614,834 | 0.39% |
| 2026-04-20 | 42.15 | 42.49 | 41.00 | 41.09 | 41.09 | qfq | 3,440,500 | 143,112,088 | -2.51% |
| 2026-04-17 | 41.80 | 43.28 | 41.60 | 42.15 | 42.15 | qfq | 3,471,351 | 147,415,274 | -0.19% |
| 2026-04-16 | 40.77 | 42.42 | 40.50 | 42.23 | 42.23 | qfq | 3,724,300 | 153,791,547 | 2.97% |
| 2026-04-15 | 40.25 | 41.99 | 39.58 | 41.01 | 41.01 | qfq | 5,159,879 | 211,580,488 | 1.76% |
| 2026-04-14 | 38.25 | 41.00 | 37.20 | 40.30 | 40.30 | qfq | 6,301,470 | 247,230,751 | 6.67% |
| 2026-04-13 | 38.39 | 38.84 | 37.73 | 37.78 | 37.78 | qfq | 2,959,000 | 112,569,130 | -2.78% |
| 2026-04-10 | 39.06 | 39.54 | 38.44 | 38.86 | 38.86 | qfq | 1,878,250 | 73,297,448 | 0.23% |
| 2026-04-09 | 39.03 | 39.66 | 38.60 | 38.77 | 38.77 | qfq | 1,980,000 | 77,352,805 | -1.60% |
| 2026-04-08 | 37.92 | 39.89 | 37.67 | 39.40 | 39.40 | qfq | 3,307,654 | 129,002,947 | 6.92% |
| 2026-04-07 | 37.18 | 38.60 | 36.70 | 36.85 | 36.85 | qfq | 1,735,400 | 65,301,997 | 0.03% |
| 2026-04-03 | 37.59 | 37.78 | 36.81 | 36.84 | 36.84 | qfq | 945,071 | 35,068,764 | -0.99% |
| 2026-04-02 | 38.13 | 38.45 | 37.01 | 37.21 | 37.21 | qfq | 1,416,490 | 53,148,086 | -3.28% |
| 2026-04-01 | 37.80 | 38.76 | 37.68 | 38.47 | 38.47 | qfq | 1,606,550 | 61,490,336 | 3.50% |
| 2026-03-31 | 38.34 | 38.34 | 37.11 | 37.17 | 37.17 | qfq | 1,438,300 | 54,121,172 | -3.08% |
| 2026-03-30 | 37.65 | 38.73 | 37.21 | 38.35 | 38.35 | qfq | 1,929,700 | 73,149,323 | 0.34% |
| 2026-03-27 | 37.49 | 38.43 | 37.11 | 38.22 | 38.22 | qfq | 1,346,839 | 51,092,223 | 1.11% |
| 2026-03-26 | 38.49 | 39.80 | 37.68 | 37.80 | 37.80 | qfq | 1,693,580 | 65,339,107 | -1.69% |
| 2026-03-25 | 38.31 | 39.10 | 38.11 | 38.45 | 38.45 | qfq | 1,806,500 | 69,788,463 | 1.83% |
| 2026-03-24 | 37.34 | 37.89 | 36.29 | 37.76 | 37.76 | qfq | 2,481,950 | 91,953,769 | 3.99% |
| 2026-03-23 | 37.97 | 38.39 | 36.07 | 36.31 | 36.31 | qfq | 3,519,531 | 130,782,866 | -5.66% |
| 2026-03-20 | 39.42 | 39.77 | 38.12 | 38.49 | 38.49 | qfq | 2,528,590 | 98,631,816 | -1.46% |
| 2026-03-19 | 40.08 | 40.08 | 38.75 | 39.06 | 39.06 | qfq | 2,085,550 | 81,904,155 | -3.48% |
| 2026-03-18 | 38.44 | 40.48 | 38.24 | 40.47 | 40.47 | qfq | 3,270,100 | 129,861,192 | 5.80% |
| 2026-03-17 | 40.24 | 40.44 | 38.20 | 38.25 | 38.25 | qfq | 3,422,930 | 134,299,046 | -4.38% |
| 2026-03-16 | 41.64 | 41.66 | 38.40 | 40.00 | 40.00 | qfq | 5,140,330 | 203,289,783 | -3.31% |
| 2026-03-13 | 41.75 | 42.30 | 41.12 | 41.37 | 41.37 | qfq | 2,206,130 | 91,910,652 | -1.15% |
| 2026-03-12 | 42.79 | 43.00 | 41.41 | 41.85 | 41.85 | qfq | 3,144,480 | 132,161,297 | -2.22% |
| 2026-03-11 | 44.32 | 44.59 | 42.55 | 42.80 | 42.80 | qfq | 3,705,693 | 160,484,409 | -3.56% |
| 2026-03-10 | 44.09 | 45.10 | 43.73 | 44.38 | 44.38 | qfq | 4,858,610 | 215,671,613 | 1.49% |
| 2026-03-09 | 44.60 | 46.35 | 41.73 | 43.73 | 43.73 | qfq | 5,680,700 | 246,361,042 | -4.89% |
| 2026-03-06 | 47.30 | 47.50 | 45.71 | 45.98 | 45.98 | qfq | 3,293,950 | 153,089,148 | -3.04% |
| 2026-03-05 | 46.80 | 48.87 | 46.03 | 47.42 | 47.42 | qfq | 4,958,100 | 236,414,003 | 3.88% |
| 2026-03-04 | 45.39 | 47.28 | 45.00 | 45.65 | 45.65 | qfq | 4,611,164 | 212,463,310 | -0.41% |
| 2026-03-03 | 49.61 | 49.61 | 45.84 | 45.84 | 45.84 | qfq | 9,507,057 | 447,798,330 | -7.58% |
| 2026-03-02 | 54.90 | 55.20 | 48.90 | 49.60 | 49.60 | qfq | 15,926,226 | 816,839,719 | -11.54% |
| 2026-02-27 | 50.00 | 57.00 | 48.69 | 56.07 | 56.07 | qfq | 18,378,313 | 978,098,256 | 11.69% |
| 2026-02-26 | 46.23 | 50.88 | 45.28 | 50.20 | 50.20 | qfq | 11,322,033 | 551,820,517 | 8.59% |
| 2026-02-25 | 45.53 | 46.63 | 45.30 | 46.23 | 46.23 | qfq | 2,427,150 | 111,971,506 | 0.94% |
| 2026-02-24 | 45.50 | 46.15 | 44.89 | 45.80 | 45.80 | qfq | 2,195,300 | 99,750,044 | 1.46% |
| 2026-02-13 | 45.03 | 45.61 | 44.62 | 45.14 | 45.14 | qfq | 2,349,800 | 106,066,207 | 0.20% |
| 2026-02-12 | 45.88 | 45.88 | 44.60 | 45.05 | 45.05 | qfq | 2,126,700 | 95,873,453 | -1.59% |
| 2026-02-11 | 45.00 | 46.38 | 44.54 | 45.78 | 45.78 | qfq | 2,888,248 | 131,810,073 | 1.76% |
| 2026-02-10 | 45.33 | 45.64 | 44.66 | 44.99 | 44.99 | qfq | 1,895,498 | 85,350,026 | -0.95% |
| 2026-02-09 | 46.21 | 46.30 | 45.01 | 45.42 | 45.42 | qfq | 2,556,250 | 116,198,280 | -0.39% |
| 2026-02-06 | 45.47 | 46.36 | 44.94 | 45.60 | 45.60 | qfq | 2,144,650 | 97,948,922 | 0.15% |
| 2026-02-05 | 45.30 | 46.01 | 44.80 | 45.53 | 45.53 | qfq | 1,682,500 | 76,707,107 | 0.09% |
| 2026-02-04 | 46.86 | 46.86 | 45.23 | 45.49 | 45.49 | qfq | 2,654,850 | 121,319,805 | -2.72% |
| 2026-02-03 | 46.64 | 47.25 | 46.31 | 46.76 | 46.76 | qfq | 2,367,087 | 110,775,819 | 0.58% |
| 2026-02-02 | 46.58 | 47.60 | 45.41 | 46.49 | 46.49 | qfq | 4,252,850 | 197,067,523 | -2.09% |
| 2026-01-30 | 47.80 | 48.32 | 45.50 | 47.48 | 47.48 | qfq | 4,822,587 | 225,036,217 | -0.88% |
| 2026-01-29 | 47.99 | 49.61 | 47.00 | 47.90 | 47.90 | qfq | 4,311,654 | 209,033,383 | -0.58% |
| 2026-01-28 | 49.67 | 49.68 | 47.78 | 48.18 | 48.18 | qfq | 3,068,978 | 148,455,524 | -2.45% |
| 2026-01-27 | 50.59 | 50.97 | 47.39 | 49.39 | 49.39 | qfq | 4,139,971 | 202,446,328 | -2.62% |
| 2026-01-26 | 50.60 | 51.46 | 49.80 | 50.72 | 50.72 | qfq | 4,488,992 | 226,957,192 | -0.24% |
| 2026-01-23 | 48.10 | 51.50 | 47.30 | 50.84 | 50.84 | qfq | 5,234,186 | 258,630,860 | 6.07% |
| 2026-01-22 | 48.50 | 48.50 | 46.97 | 47.93 | 47.93 | qfq | 2,607,380 | 123,976,714 | -0.56% |
| 2026-01-21 | 47.50 | 48.50 | 46.55 | 48.20 | 48.20 | qfq | 3,287,380 | 156,472,301 | 1.28% |
| 2026-01-20 | 48.26 | 48.32 | 46.30 | 47.59 | 47.59 | qfq | 3,828,201 | 180,251,200 | -1.57% |
| 2026-01-19 | 48.69 | 48.74 | 47.74 | 48.35 | 48.35 | qfq | 4,099,262 | 197,166,912 | -0.76% |
| 2026-01-16 | 49.00 | 49.25 | 48.00 | 48.72 | 48.72 | qfq | 2,982,961 | 145,049,100 | -0.63% |
| 2026-01-15 | 48.75 | 49.50 | 48.00 | 49.03 | 49.03 | qfq | 3,671,358 | 179,400,808 | -0.41% |
| 2026-01-14 | 53.44 | 53.90 | 47.50 | 49.23 | 49.23 | qfq | 11,728,913 | 587,541,853 | -5.42% |
| 2026-01-13 | 54.07 | 56.99 | 51.80 | 52.05 | 52.05 | qfq | 11,090,319 | 597,697,521 | -1.81% |
| 2026-01-12 | 51.13 | 53.68 | 49.24 | 53.01 | 53.01 | qfq | 9,486,096 | 487,385,551 | 3.68% |
| 2026-01-09 | 47.30 | 51.20 | 47.00 | 51.13 | 51.13 | qfq | 8,498,689 | 420,608,191 | 8.19% |
| 2026-01-08 | 46.80 | 47.76 | 46.12 | 47.26 | 47.26 | qfq | 4,773,297 | 223,824,611 | 1.66% |
| 2026-01-07 | 47.07 | 47.99 | 45.98 | 46.49 | 46.49 | qfq | 6,286,609 | 295,346,103 | -1.21% |
| 2026-01-06 | 48.44 | 48.88 | 46.74 | 47.06 | 47.06 | qfq | 6,238,655 | 296,852,841 | -2.37% |
| 2026-01-05 | 48.32 | 48.75 | 47.00 | 48.20 | 48.20 | qfq | 5,440,603 | 260,619,133 | 0.21% |
| 2025-12-31 | 48.66 | 49.25 | 47.90 | 48.10 | 48.10 | qfq | 3,060,625 | 148,510,883 | -2.00% |
| 2025-12-30 | 47.34 | 49.36 | 46.17 | 49.08 | 49.08 | qfq | 5,155,129 | 247,911,416 | 3.76% |
| 2025-12-29 | 47.42 | 48.88 | 46.27 | 47.30 | 47.30 | qfq | 4,969,268 | 236,997,800 | 0.25% |
| 2025-12-26 | 47.26 | 48.75 | 46.80 | 47.18 | 47.18 | qfq | 3,458,732 | 164,507,895 | -0.30% |
| 2025-12-25 | 45.93 | 48.10 | 45.66 | 47.32 | 47.32 | qfq | 3,853,713 | 181,271,894 | 3.27% |
| 2025-12-24 | 44.52 | 46.48 | 44.01 | 45.82 | 45.82 | qfq | 3,587,353 | 163,396,040 | 3.52% |
| 2025-12-23 | 44.01 | 44.84 | 43.85 | 44.26 | 44.26 | qfq | 1,945,150 | 86,223,865 | -0.23% |
| 2025-12-22 | 42.90 | 44.65 | 42.51 | 44.36 | 44.36 | qfq | 2,402,291 | 106,017,997 | 3.31% |
| 2025-12-19 | 42.34 | 43.66 | 42.34 | 42.94 | 42.94 | qfq | 1,883,202 | 80,982,058 | 1.44% |
| 2025-12-18 | 42.00 | 42.83 | 41.60 | 42.33 | 42.33 | qfq | 1,628,600 | 68,897,642 | 0.17% |
| 2025-12-17 | 42.89 | 43.77 | 41.70 | 42.26 | 42.26 | qfq | 3,677,600 | 155,984,359 | -1.22% |
| 2025-12-16 | 42.00 | 42.98 | 40.30 | 42.78 | 42.78 | qfq | 4,087,428 | 170,197,690 | 2.15% |
| 2025-12-15 | 42.60 | 42.81 | 41.61 | 41.88 | 41.88 | qfq | 3,249,088 | 136,547,618 | -1.69% |
| 2025-12-12 | 43.16 | 43.38 | 42.21 | 42.60 | 42.60 | qfq | 2,848,793 | 121,761,455 | -1.27% |
| 2025-12-11 | 44.57 | 44.70 | 43.01 | 43.15 | 43.15 | qfq | 3,694,550 | 161,723,632 | -2.60% |
| 2025-12-10 | 44.80 | 45.89 | 43.88 | 44.30 | 44.30 | qfq | 4,610,123 | 206,431,426 | -0.45% |
| 2025-12-09 | 46.40 | 46.99 | 43.60 | 44.50 | 44.50 | qfq | 7,038,839 | 316,095,766 | -4.71% |
| 2025-12-08 | 45.44 | 47.06 | 45.44 | 46.70 | 46.70 | qfq | 3,470,200 | 160,902,105 | 2.95% |
| 2025-12-05 | 44.42 | 45.40 | 43.50 | 45.36 | 45.36 | qfq | 2,865,850 | 127,035,070 | 2.65% |
| 2025-12-04 | 44.23 | 44.80 | 43.81 | 44.19 | 44.19 | qfq | 2,551,403 | 113,014,038 | -0.45% |
| 2025-12-03 | 45.11 | 45.27 | 43.90 | 44.39 | 44.39 | qfq | 2,980,071 | 132,567,616 | -1.36% |
| 2025-12-02 | 45.35 | 45.69 | 44.70 | 45.00 | 45.00 | qfq | 2,624,827 | 118,728,649 | -0.77% |
| 2025-12-01 | 43.60 | 45.88 | 43.60 | 45.35 | 45.35 | qfq | 5,419,479 | 243,123,579 | 3.14% |
| 2025-11-28 | 43.43 | 43.99 | 42.66 | 43.97 | 43.97 | qfq | 3,064,573 | 132,414,530 | 1.08% |
| 2025-11-27 | 42.47 | 43.89 | 42.28 | 43.50 | 43.50 | qfq | 4,053,363 | 175,772,036 | 2.89% |
| 2025-11-26 | 41.90 | 42.93 | 41.42 | 42.28 | 42.28 | qfq | 3,288,018 | 138,406,712 | 0.69% |
| 2025-11-25 | 42.30 | 42.76 | 41.79 | 41.99 | 41.99 | qfq | 3,173,325 | 133,868,983 | 0.21% |
| 2025-11-24 | 40.80 | 42.50 | 40.40 | 41.90 | 41.90 | qfq | 3,778,564 | 156,812,689 | 2.82% |
| 2025-11-21 | 41.02 | 41.90 | 40.50 | 40.75 | 40.75 | qfq | 4,338,442 | 177,943,644 | -2.61% |
| 2025-11-20 | 42.21 | 42.64 | 41.53 | 41.84 | 41.84 | qfq | 3,349,582 | 140,480,114 | -0.36% |
| 2025-11-19 | 41.80 | 42.39 | 40.71 | 41.99 | 41.99 | qfq | 8,537,569 | 354,312,524 | 0.17% |
| 2025-11-18 | 44.01 | 45.68 | 41.70 | 41.92 | 41.92 | qfq | 7,741,508 | 332,958,250 | -4.16% |
| 2025-11-17 | 41.61 | 43.99 | 41.51 | 43.74 | 43.74 | qfq | 6,982,424 | 300,906,289 | 5.17% |
| 2025-11-14 | 42.44 | 43.26 | 41.38 | 41.59 | 41.59 | qfq | 4,913,350 | 205,723,622 | -2.00% |
| 2025-11-13 | 41.66 | 42.98 | 41.21 | 42.44 | 42.44 | qfq | 5,858,771 | 248,003,434 | 1.63% |
| 2025-11-12 | 42.33 | 42.69 | 41.35 | 41.76 | 41.76 | qfq | 4,703,750 | 196,995,712 | -0.10% |
| 2025-11-11 | 42.53 | 42.99 | 41.40 | 41.80 | 41.80 | qfq | 10,099,397 | 425,864,887 | 0.26% |
| 2025-11-10 | 38.81 | 42.00 | 38.44 | 41.69 | 41.69 | qfq | 12,110,840 | 494,941,520 | 7.98% |
| 2025-11-07 | 36.90 | 39.77 | 36.52 | 38.61 | 38.61 | qfq | 10,148,816 | 389,125,408 | 4.35% |
| 2025-11-06 | 37.50 | 37.78 | 35.92 | 37.00 | 37.00 | qfq | 8,989,912 | 329,725,817 | -0.08% |
| 2025-11-05 | 36.63 | 37.83 | 36.06 | 37.03 | 37.03 | qfq | 5,423,771 | 201,304,847 | -0.62% |
| 2025-11-04 | 37.76 | 38.15 | 37.03 | 37.26 | 37.26 | qfq | 5,677,150 | 212,628,353 | -1.95% |
| 2025-11-03 | 37.00 | 39.30 | 36.60 | 38.00 | 38.00 | qfq | 9,961,400 | 377,288,878 | 1.96% |
| 2025-10-31 | 35.74 | 37.90 | 35.45 | 37.27 | 37.27 | qfq | 10,691,115 | 395,641,582 | 3.85% |
| 2025-10-30 | 35.14 | 36.44 | 34.65 | 35.89 | 35.89 | qfq | 7,733,032 | 275,085,084 | 2.13% |
| 2025-10-29 | 35.50 | 35.60 | 34.66 | 35.14 | 35.14 | qfq | 6,496,428 | 227,514,032 | -1.32% |
| 2025-10-28 | 34.95 | 35.99 | 34.28 | 35.61 | 35.61 | qfq | 7,471,750 | 261,932,723 | 1.86% |
| 2025-10-27 | 35.88 | 35.91 | 34.61 | 34.96 | 34.96 | qfq | 5,959,900 | 209,105,731 | -1.08% |
| 2025-10-24 | 33.48 | 35.48 | 33.48 | 35.34 | 35.34 | qfq | 7,562,141 | 263,940,644 | 5.46% |
| 2025-10-23 | 34.40 | 34.40 | 33.18 | 33.51 | 33.51 | qfq | 3,232,350 | 108,285,641 | -2.81% |
| 2025-10-22 | 34.49 | 34.66 | 33.78 | 34.48 | 34.48 | qfq | 3,923,000 | 133,955,937 | -0.89% |
| 2025-10-21 | 33.42 | 35.50 | 33.42 | 34.79 | 34.79 | qfq | 6,023,250 | 209,506,517 | 3.39% |
| 2025-10-20 | 34.80 | 34.80 | 33.05 | 33.65 | 33.65 | qfq | 3,677,971 | 123,337,034 | -0.18% |
| 2025-10-17 | 34.39 | 34.74 | 33.55 | 33.71 | 33.71 | qfq | 5,054,250 | 172,092,688 | -1.95% |
| 2025-10-16 | 32.63 | 35.55 | 32.03 | 34.38 | 34.38 | qfq | 8,671,500 | 297,718,214 | 3.93% |
| 2025-10-15 | 32.49 | 33.15 | 32.31 | 33.08 | 33.08 | qfq | 4,309,038 | 141,042,575 | 2.38% |
| 2025-10-14 | 35.55 | 35.55 | 32.00 | 32.31 | 32.31 | qfq | 7,293,392 | 244,611,854 | -6.83% |
| 2025-10-13 | 33.50 | 34.78 | 32.64 | 34.68 | 34.68 | qfq | 6,247,626 | 213,201,615 | -0.83% |
| 2025-10-10 | 34.01 | 35.35 | 33.23 | 34.97 | 34.97 | qfq | 6,940,116 | 238,984,981 | 1.86% |
| 2025-10-09 | 34.00 | 35.67 | 33.62 | 34.33 | 34.33 | qfq | 6,635,542 | 230,320,755 | 2.48% |
| 2025-09-30 | 33.42 | 34.49 | 33.37 | 33.50 | 33.50 | qfq | 3,714,962 | 125,769,025 | 0.24% |
| 2025-09-29 | 34.87 | 34.89 | 33.40 | 33.42 | 33.42 | qfq | 6,815,777 | 230,525,850 | -3.55% |
| 2025-09-26 | 36.69 | 36.78 | 33.43 | 34.65 | 34.65 | qfq | 11,836,675 | 411,713,048 | -3.75% |
| 2025-09-25 | 34.72 | 36.47 | 34.23 | 36.00 | 36.00 | qfq | 10,140,976 | 361,268,543 | 4.53% |
| 2025-09-24 | 32.66 | 35.18 | 32.26 | 34.44 | 34.44 | qfq | 8,633,590 | 293,181,376 | 5.00% |
| 2025-09-23 | 33.30 | 33.50 | 31.88 | 32.80 | 32.80 | qfq | 4,563,112 | 148,230,879 | -1.15% |
| 2025-09-22 | 33.53 | 34.21 | 32.60 | 33.18 | 33.18 | qfq | 9,165,903 | 305,941,208 | -1.89% |
| 2025-09-19 | 34.51 | 35.12 | 33.23 | 33.82 | 33.82 | qfq | 4,416,131 | 149,676,225 | -2.00% |
| 2025-09-18 | 34.93 | 36.14 | 34.00 | 34.51 | 34.51 | qfq | 5,792,650 | 204,185,002 | -1.17% |
| 2025-09-17 | 33.94 | 35.34 | 33.94 | 34.92 | 34.92 | qfq | 4,262,394 | 148,644,551 | 2.02% |
| 2025-09-16 | 33.11 | 34.50 | 32.73 | 34.23 | 34.23 | qfq | 4,089,000 | 138,578,345 | 3.45% |
| 2025-09-15 | 33.24 | 33.38 | 32.23 | 33.09 | 33.09 | qfq | 3,575,000 | 117,633,718 | -0.18% |
| 2025-09-12 | 34.57 | 34.57 | 33.08 | 33.15 | 33.15 | qfq | 3,588,000 | 120,301,335 | -2.81% |
| 2025-09-11 | 33.24 | 34.25 | 33.05 | 34.11 | 34.11 | qfq | 3,130,366 | 105,691,411 | 1.76% |
| 2025-09-10 | 33.38 | 34.28 | 33.38 | 33.52 | 33.52 | qfq | 2,488,600 | 84,077,429 | 0.42% |
| 2025-09-09 | 33.66 | 33.96 | 32.89 | 33.38 | 33.38 | qfq | 2,980,373 | 99,605,152 | -1.68% |
| 2025-09-08 | 32.86 | 34.25 | 32.63 | 33.95 | 33.95 | qfq | 5,078,752 | 171,070,746 | 4.08% |
| 2025-09-05 | 31.16 | 32.65 | 31.16 | 32.62 | 32.62 | qfq | 4,667,675 | 149,390,611 | 4.69% |
| 2025-09-04 | 32.58 | 33.31 | 30.65 | 31.16 | 31.16 | qfq | 5,282,450 | 168,387,896 | -3.47% |
| 2025-09-03 | 32.96 | 33.48 | 32.27 | 32.28 | 32.28 | qfq | 5,367,368 | 176,597,980 | -2.06% |
| 2025-09-02 | 35.63 | 35.80 | 32.43 | 32.96 | 32.96 | qfq | 11,257,515 | 375,295,831 | -7.78% |
| 2025-09-01 | 35.50 | 35.88 | 34.80 | 35.74 | 35.74 | qfq | 4,896,100 | 173,325,366 | 2.11% |
| 2025-08-29 | 35.21 | 35.74 | 34.54 | 35.00 | 35.00 | qfq | 4,615,429 | 161,799,570 | -0.46% |
| 2025-08-28 | 34.23 | 35.50 | 34.23 | 35.16 | 35.16 | qfq | 5,804,930 | 201,871,310 | 2.15% |
| 2025-08-27 | 35.05 | 36.15 | 34.38 | 34.42 | 34.42 | qfq | 7,813,070 | 276,896,900 | -1.49% |
| 2025-08-26 | 33.88 | 36.42 | 33.40 | 34.94 | 34.94 | qfq | 10,642,293 | 373,116,867 | 5.08% |
| 2025-08-25 | 33.49 | 34.42 | 32.69 | 33.25 | 33.25 | qfq | 7,473,580 | 250,140,664 | -0.57% |
| 2025-08-22 | 33.70 | 33.80 | 33.03 | 33.44 | 33.44 | qfq | 4,606,190 | 153,471,194 | -1.42% |
| 2025-08-21 | 34.51 | 34.91 | 33.40 | 33.92 | 33.92 | qfq | 4,525,850 | 154,154,537 | -1.54% |
| 2025-08-20 | 33.49 | 34.80 | 32.84 | 34.45 | 34.45 | qfq | 5,290,278 | 179,774,982 | 2.26% |
| 2025-08-19 | 33.22 | 34.19 | 32.90 | 33.69 | 33.69 | qfq | 5,326,213 | 178,210,461 | 1.60% |
| 2025-08-18 | 31.41 | 33.56 | 31.01 | 33.16 | 33.16 | qfq | 7,109,105 | 231,507,451 | 6.21% |
| 2025-08-15 | 30.45 | 31.69 | 30.20 | 31.22 | 31.22 | qfq | 4,030,815 | 125,043,919 | 2.19% |
| 2025-08-14 | 30.80 | 31.66 | 30.45 | 30.55 | 30.55 | qfq | 4,040,400 | 125,478,466 | -0.49% |
| 2025-08-13 | 30.80 | 31.18 | 30.45 | 30.70 | 30.70 | qfq | 2,893,699 | 88,834,907 | -0.29% |
| 2025-08-12 | 30.39 | 30.89 | 29.97 | 30.79 | 30.79 | qfq | 3,269,112 | 99,541,105 | 1.62% |
| 2025-08-11 | 29.20 | 30.49 | 29.11 | 30.30 | 30.30 | qfq | 3,983,162 | 119,045,455 | 3.77% |
| 2025-08-08 | 29.80 | 29.94 | 29.16 | 29.20 | 29.20 | qfq | 3,299,018 | 96,924,548 | -2.47% |
| 2025-08-07 | 30.19 | 30.62 | 29.80 | 29.94 | 29.94 | qfq | 3,391,462 | 102,174,862 | -1.09% |
| 2025-08-06 | 29.11 | 31.00 | 29.11 | 30.27 | 30.27 | qfq | 7,610,400 | 230,409,105 | 2.85% |
| 2025-08-05 | 29.84 | 30.51 | 29.36 | 29.43 | 29.43 | qfq | 3,784,260 | 112,719,857 | -1.31% |
| 2025-08-04 | 29.34 | 30.21 | 29.34 | 29.82 | 29.82 | qfq | 2,689,745 | 80,328,066 | 0.98% |
| 2025-08-01 | 29.30 | 29.60 | 29.17 | 29.53 | 29.53 | qfq | 2,747,766 | 80,788,600 | 1.13% |
| 2025-07-31 | 29.30 | 29.65 | 29.12 | 29.20 | 29.20 | qfq | 3,151,118 | 92,493,116 | -0.54% |
| 2025-07-30 | 29.00 | 29.44 | 28.76 | 29.36 | 29.36 | qfq | 3,999,394 | 116,356,498 | 0.75% |
| 2025-07-29 | 28.94 | 29.44 | 28.58 | 29.14 | 29.14 | qfq | 3,661,918 | 106,056,501 | 0.59% |
| 2025-07-28 | 29.50 | 29.82 | 28.88 | 28.97 | 28.97 | qfq | 4,193,967 | 122,019,358 | -2.26% |
| 2025-07-25 | 28.42 | 29.98 | 28.42 | 29.64 | 29.64 | qfq | 6,347,623 | 186,692,201 | 4.37% |
| 2025-07-24 | 28.18 | 28.88 | 28.00 | 28.40 | 28.40 | qfq | 3,560,770 | 101,032,438 | 0.78% |
| 2025-07-23 | 27.90 | 28.43 | 27.57 | 28.18 | 28.18 | qfq | 2,881,000 | 80,817,451 | 0.97% |
| 2025-07-22 | 27.76 | 28.76 | 27.57 | 27.91 | 27.91 | qfq | 4,027,354 | 113,630,663 | 0.54% |
| 2025-07-21 | 26.62 | 28.14 | 26.51 | 27.76 | 27.76 | qfq | 4,805,265 | 132,499,398 | 4.36% |
| 2025-07-18 | 26.46 | 26.70 | 26.24 | 26.60 | 26.60 | qfq | 1,989,800 | 52,620,333 | 0.53% |
| 2025-07-17 | 26.33 | 26.70 | 25.91 | 26.46 | 26.46 | qfq | 2,570,550 | 67,972,912 | 1.46% |
| 2025-07-16 | 26.18 | 26.40 | 26.01 | 26.08 | 26.08 | qfq | 1,239,400 | 32,482,603 | -0.38% |
| 2025-07-15 | 26.29 | 26.44 | 25.80 | 26.18 | 26.18 | qfq | 1,520,304 | 39,685,546 | -0.15% |
| 2025-07-14 | 26.18 | 26.25 | 25.85 | 26.22 | 26.22 | qfq | 1,265,050 | 32,973,452 | 0.85% |
| 2025-07-11 | 26.04 | 26.21 | 25.80 | 26.00 | 26.00 | qfq | 1,522,000 | 39,625,730 | -0.08% |
| 2025-07-10 | 26.40 | 26.49 | 25.85 | 26.02 | 26.02 | qfq | 1,903,250 | 49,717,417 | -1.44% |
| 2025-07-09 | 26.49 | 27.11 | 26.30 | 26.40 | 26.40 | qfq | 2,726,873 | 72,618,232 | -0.34% |
| 2025-07-08 | 26.09 | 26.70 | 25.94 | 26.49 | 26.49 | qfq | 2,072,200 | 54,732,125 | 1.42% |
| 2025-07-07 | 26.26 | 26.45 | 25.94 | 26.12 | 26.12 | qfq | 1,296,200 | 33,831,326 | -0.23% |
| 2025-07-04 | 26.68 | 26.82 | 26.13 | 26.18 | 26.18 | qfq | 1,679,200 | 44,299,612 | -1.87% |
| 2025-07-03 | 26.19 | 26.90 | 26.17 | 26.68 | 26.68 | qfq | 2,359,700 | 62,671,283 | 1.91% |
| 2025-07-02 | 26.17 | 26.21 | 25.85 | 26.18 | 26.18 | qfq | 1,510,050 | 39,304,609 | -0.49% |
| 2025-07-01 | 26.39 | 26.50 | 26.01 | 26.31 | 26.31 | qfq | 1,711,000 | 44,906,729 | -0.38% |
| 2025-06-30 | 26.39 | 26.56 | 26.25 | 26.41 | 26.41 | qfq | 1,888,400 | 49,831,014 | 0.42% |
| 2025-06-27 | 26.30 | 26.59 | 26.03 | 26.30 | 26.30 | qfq | 2,044,550 | 53,733,311 | 0.46% |
| 2025-06-26 | 26.21 | 26.68 | 26.00 | 26.18 | 26.18 | qfq | 2,609,650 | 68,633,058 | -0.27% |
| 2025-06-25 | 25.99 | 26.31 | 25.68 | 26.25 | 26.25 | qfq | 2,444,000 | 63,577,404 | 0.96% |
| 2025-06-24 | 25.57 | 26.04 | 25.57 | 26.00 | 26.00 | qfq | 2,386,200 | 61,694,420 | 1.76% |
| 2025-06-23 | 25.29 | 25.74 | 25.01 | 25.55 | 25.55 | qfq | 1,757,550 | 44,518,900 | 0.91% |
| 2025-06-20 | 25.55 | 25.75 | 25.14 | 25.32 | 25.32 | qfq | 1,240,465 | 31,495,587 | -0.71% |
| 2025-06-19 | 25.69 | 25.92 | 25.41 | 25.50 | 25.27 | qfq | 1,496,750 | 38,414,781 | -0.66% |
| 2025-06-18 | 25.41 | 25.71 | 25.18 | 25.67 | 25.44 | qfq | 1,431,150 | 36,461,643 | 1.02% |
| 2025-06-17 | 25.10 | 25.72 | 24.99 | 25.41 | 25.18 | qfq | 1,817,723 | 46,181,795 | 1.24% |
| 2025-06-16 | 25.13 | 25.25 | 24.79 | 25.10 | 24.87 | qfq | 964,050 | 24,239,672 | 1.17% |
| 2025-06-13 | 25.39 | 25.44 | 24.70 | 24.81 | 24.59 | qfq | 1,787,850 | 44,654,210 | -2.55% |
| 2025-06-12 | 25.13 | 25.58 | 24.90 | 25.46 | 25.23 | qfq | 1,787,383 | 45,136,766 | 1.76% |
| 2025-06-11 | 24.99 | 25.47 | 24.99 | 25.02 | 24.79 | qfq | 1,212,750 | 30,563,354 | -0.12% |
| 2025-06-10 | 25.30 | 25.63 | 24.83 | 25.05 | 24.82 | qfq | 1,834,850 | 46,208,049 | -1.38% |
| 2025-06-09 | 24.93 | 25.42 | 24.85 | 25.40 | 25.17 | qfq | 1,383,200 | 34,835,658 | 1.64% |
| 2025-06-06 | 24.90 | 25.31 | 24.85 | 24.99 | 24.76 | qfq | 1,053,083 | 26,390,248 | -0.04% |
| 2025-06-05 | 24.72 | 25.00 | 24.40 | 25.00 | 24.77 | qfq | 1,206,650 | 29,865,586 | 1.67% |
| 2025-06-04 | 24.60 | 24.82 | 24.42 | 24.59 | 24.37 | qfq | 885,800 | 21,799,131 | -0.04% |
| 2025-06-03 | 24.25 | 24.77 | 24.25 | 24.60 | 24.38 | qfq | 758,043 | 18,686,848 | 0.24% |
| 2025-05-30 | 25.05 | 25.09 | 24.44 | 24.54 | 24.32 | qfq | 1,234,900 | 30,448,893 | -1.72% |
| 2025-05-29 | 24.30 | 25.03 | 24.18 | 24.97 | 24.74 | qfq | 1,635,900 | 40,323,154 | 3.27% |
| 2025-05-28 | 24.43 | 24.64 | 24.07 | 24.18 | 23.96 | qfq | 777,150 | 18,828,432 | -0.58% |
| 2025-05-27 | 24.12 | 24.73 | 24.08 | 24.32 | 24.10 | qfq | 892,527 | 21,644,368 | -0.78% |
| 2025-05-26 | 24.59 | 25.08 | 24.47 | 24.51 | 24.29 | qfq | 1,581,914 | 39,048,537 | -0.69% |
| 2025-05-23 | 24.84 | 25.45 | 24.62 | 24.68 | 24.46 | qfq | 1,574,658 | 39,423,145 | -0.84% |
| 2025-05-22 | 25.02 | 25.40 | 24.85 | 24.89 | 24.67 | qfq | 1,160,064 | 29,075,028 | -1.03% |
| 2025-05-21 | 25.61 | 25.61 | 24.88 | 25.15 | 24.92 | qfq | 1,480,375 | 37,262,567 | -1.80% |
| 2025-05-20 | 25.63 | 25.75 | 25.30 | 25.61 | 25.38 | qfq | 1,033,572 | 26,400,370 | -0.08% |
| 2025-05-19 | 25.36 | 25.88 | 25.30 | 25.63 | 25.40 | qfq | 1,211,221 | 30,993,849 | 0.47% |
| 2025-05-16 | 25.37 | 25.84 | 25.24 | 25.51 | 25.28 | qfq | 1,782,650 | 45,575,273 | 0.35% |
| 2025-05-15 | 26.15 | 26.29 | 25.31 | 25.42 | 25.19 | qfq | 2,170,700 | 55,710,627 | -3.31% |
| 2025-05-14 | 26.16 | 26.52 | 26.00 | 26.29 | 26.05 | qfq | 1,566,800 | 41,160,863 | 0.50% |
| 2025-05-13 | 26.90 | 27.00 | 26.14 | 26.16 | 25.92 | qfq | 1,575,300 | 41,699,938 | -1.65% |
| 2025-05-12 | 26.51 | 26.88 | 26.17 | 26.60 | 26.36 | qfq | 2,463,400 | 65,407,078 | 1.06% |
| 2025-05-09 | 26.79 | 26.97 | 25.80 | 26.32 | 26.08 | qfq | 3,962,900 | 103,940,092 | -2.19% |
| 2025-05-08 | 25.25 | 27.60 | 25.25 | 26.91 | 26.67 | qfq | 5,845,350 | 156,444,196 | 4.87% |
| 2025-05-07 | 25.70 | 26.40 | 25.41 | 25.66 | 25.43 | qfq | 2,729,700 | 70,686,492 | 0.00% |
| 2025-05-06 | 24.36 | 25.86 | 24.22 | 25.66 | 25.43 | qfq | 2,959,900 | 74,491,042 | 5.95% |
| 2025-04-30 | 24.06 | 24.49 | 23.88 | 24.22 | 24.00 | qfq | 1,414,900 | 34,228,827 | 1.17% |
| 2025-04-29 | 23.81 | 24.18 | 23.52 | 23.94 | 23.72 | qfq | 1,815,350 | 43,455,217 | 0.08% |
| 2025-04-28 | 24.36 | 24.38 | 23.90 | 23.92 | 23.70 | qfq | 1,604,800 | 38,617,743 | -1.28% |
| 2025-04-25 | 24.65 | 24.93 | 24.11 | 24.23 | 24.01 | qfq | 1,839,350 | 44,836,310 | -1.62% |
| 2025-04-24 | 25.13 | 25.32 | 24.43 | 24.63 | 24.41 | qfq | 1,575,800 | 39,063,960 | -2.03% |
| 2025-04-23 | 24.40 | 25.36 | 24.40 | 25.14 | 24.91 | qfq | 2,023,650 | 50,421,936 | 3.20% |
| 2025-04-22 | 24.64 | 24.67 | 24.10 | 24.36 | 24.14 | qfq | 1,459,950 | 35,569,149 | -1.06% |
| 2025-04-21 | 24.44 | 24.74 | 24.10 | 24.62 | 24.40 | qfq | 1,171,950 | 28,639,756 | 0.74% |
| 2025-04-18 | 24.43 | 24.60 | 24.02 | 24.44 | 24.22 | qfq | 1,511,171 | 36,787,771 | 1.12% |
| 2025-04-17 | 23.98 | 24.29 | 23.75 | 24.17 | 23.95 | qfq | 1,179,100 | 28,483,329 | 0.75% |
| 2025-04-16 | 24.58 | 24.98 | 23.57 | 23.99 | 23.77 | qfq | 2,159,421 | 52,340,640 | -2.48% |
| 2025-04-15 | 24.19 | 24.68 | 23.86 | 24.60 | 24.38 | qfq | 2,756,050 | 66,929,041 | 1.69% |
| 2025-04-14 | 24.10 | 24.70 | 23.80 | 24.19 | 23.97 | qfq | 2,683,400 | 64,817,455 | 3.64% |
| 2025-04-11 | 22.32 | 23.69 | 22.22 | 23.34 | 23.13 | qfq | 3,114,350 | 72,452,578 | 3.18% |
| 2025-04-10 | 22.35 | 23.80 | 22.35 | 22.62 | 22.42 | qfq | 3,813,700 | 88,043,956 | 3.76% |
| 2025-04-09 | 21.11 | 21.99 | 19.52 | 21.80 | 21.60 | qfq | 4,240,550 | 88,826,004 | 1.07% |
| 2025-04-08 | 21.40 | 22.50 | 20.76 | 21.57 | 21.38 | qfq | 4,718,867 | 101,734,270 | 0.61% |
| 2025-04-07 | 24.15 | 24.85 | 21.44 | 21.44 | 21.25 | qfq | 4,561,950 | 103,261,886 | -20.00% |
| 2025-04-03 | 27.00 | 27.17 | 26.21 | 26.80 | 26.56 | qfq | 2,579,800 | 68,971,673 | -2.01% |
| 2025-04-02 | 27.29 | 27.74 | 27.00 | 27.35 | 27.10 | qfq | 1,355,450 | 37,165,354 | 0.22% |
| 2025-04-01 | 27.34 | 27.66 | 27.00 | 27.29 | 27.04 | qfq | 1,755,700 | 47,894,634 | -0.15% |
| 2025-03-31 | 26.97 | 27.75 | 26.56 | 27.33 | 27.08 | qfq | 2,402,300 | 65,249,576 | 1.33% |
| 2025-03-28 | 27.55 | 27.90 | 26.88 | 26.97 | 26.73 | qfq | 1,643,100 | 44,840,186 | -0.81% |
| 2025-03-27 | 27.32 | 27.56 | 26.51 | 27.19 | 26.94 | qfq | 1,410,050 | 38,197,963 | -0.40% |
| 2025-03-26 | 27.26 | 27.68 | 27.01 | 27.30 | 27.05 | qfq | 1,919,028 | 52,447,375 | -0.22% |
| 2025-03-25 | 27.35 | 27.66 | 26.76 | 27.36 | 27.11 | qfq | 2,011,500 | 54,837,924 | 0.15% |
| 2025-03-24 | 28.08 | 28.10 | 26.68 | 27.32 | 27.07 | qfq | 3,868,850 | 105,777,092 | -2.78% |
| 2025-03-21 | 28.80 | 28.81 | 27.81 | 28.10 | 27.85 | qfq | 3,567,043 | 100,652,584 | -2.80% |
| 2025-03-20 | 29.36 | 29.36 | 28.70 | 28.91 | 28.65 | qfq | 2,314,240 | 66,986,546 | -1.63% |
| 2025-03-19 | 29.72 | 30.58 | 29.20 | 29.39 | 29.12 | qfq | 3,152,450 | 93,084,879 | -1.08% |
| 2025-03-18 | 29.36 | 29.78 | 28.84 | 29.71 | 29.44 | qfq | 3,411,937 | 100,153,195 | 2.03% |
| 2025-03-17 | 29.57 | 29.78 | 28.97 | 29.12 | 28.86 | qfq | 2,347,700 | 68,554,593 | -0.85% |
| 2025-03-14 | 28.84 | 29.74 | 28.50 | 29.37 | 29.11 | qfq | 2,756,798 | 80,160,340 | 2.09% |
| 2025-03-13 | 29.77 | 30.02 | 28.58 | 28.77 | 28.51 | qfq | 5,161,772 | 149,468,194 | -4.29% |
| 2025-03-12 | 30.45 | 30.80 | 29.93 | 30.06 | 29.79 | qfq | 4,234,998 | 128,588,818 | -1.18% |
| 2025-03-11 | 29.81 | 30.63 | 29.29 | 30.42 | 30.15 | qfq | 4,912,461 | 147,378,385 | 1.03% |
| 2025-03-10 | 28.90 | 30.95 | 28.90 | 30.11 | 29.84 | qfq | 8,448,935 | 254,879,995 | 3.86% |
| 2025-03-07 | 28.54 | 30.56 | 28.50 | 28.99 | 28.73 | qfq | 8,765,000 | 258,973,762 | 0.98% |
| 2025-03-06 | 27.36 | 29.45 | 27.36 | 28.71 | 28.45 | qfq | 5,467,150 | 155,976,385 | 4.93% |
| 2025-03-05 | 26.66 | 27.45 | 26.36 | 27.36 | 27.11 | qfq | 2,734,900 | 73,589,981 | 1.98% |
| 2025-03-04 | 25.75 | 26.90 | 25.70 | 26.83 | 26.59 | qfq | 2,774,650 | 73,624,883 | 3.19% |
| 2025-03-03 | 26.30 | 26.66 | 25.65 | 26.00 | 25.77 | qfq | 3,927,400 | 102,640,472 | -1.18% |
| 2025-02-28 | 28.14 | 28.14 | 26.08 | 26.31 | 26.07 | qfq | 5,774,010 | 155,441,042 | -7.00% |
| 2025-02-27 | 28.50 | 29.85 | 28.00 | 28.29 | 28.03 | qfq | 8,716,793 | 250,502,717 | 1.43% |
| 2025-02-26 | 27.43 | 28.17 | 27.35 | 27.89 | 27.64 | qfq | 4,011,100 | 111,534,783 | 1.31% |
| 2025-02-25 | 26.92 | 27.99 | 26.80 | 27.53 | 27.28 | qfq | 3,885,655 | 106,566,006 | 0.62% |
| 2025-02-24 | 27.04 | 27.50 | 26.58 | 27.36 | 27.11 | qfq | 4,744,593 | 128,218,444 | 0.22% |
| 2025-02-21 | 26.59 | 27.80 | 25.81 | 27.30 | 27.05 | qfq | 7,362,518 | 199,619,025 | 3.88% |
| 2025-02-20 | 25.28 | 26.50 | 25.02 | 26.28 | 26.04 | qfq | 5,370,423 | 139,175,840 | 4.70% |
| 2025-02-19 | 24.52 | 25.26 | 24.41 | 25.10 | 24.87 | qfq | 2,451,050 | 61,358,646 | 2.78% |
| 2025-02-18 | 25.15 | 25.24 | 24.38 | 24.42 | 24.20 | qfq | 2,266,100 | 56,152,552 | -2.94% |
| 2025-02-17 | 24.98 | 25.48 | 24.79 | 25.16 | 24.93 | qfq | 2,679,373 | 67,126,419 | 1.00% |
| 2025-02-14 | 24.97 | 25.20 | 24.60 | 24.91 | 24.69 | qfq | 2,078,500 | 51,792,975 | -0.28% |
| 2025-02-13 | 25.37 | 25.88 | 24.81 | 24.98 | 24.75 | qfq | 3,098,350 | 78,040,164 | -1.65% |
| 2025-02-12 | 24.79 | 25.74 | 24.78 | 25.40 | 25.17 | qfq | 3,820,300 | 96,555,317 | 2.09% |
| 2025-02-11 | 24.70 | 24.97 | 24.52 | 24.88 | 24.66 | qfq | 2,933,200 | 72,658,945 | 0.61% |
| 2025-02-10 | 24.56 | 24.84 | 24.52 | 24.73 | 24.51 | qfq | 2,511,221 | 61,912,301 | 0.61% |
| 2025-02-07 | 24.58 | 25.01 | 24.30 | 24.58 | 24.36 | qfq | 3,815,000 | 94,391,175 | -0.28% |
| 2025-02-06 | 24.05 | 24.65 | 23.95 | 24.65 | 24.43 | qfq | 3,536,650 | 86,319,152 | 1.44% |
| 2025-02-05 | 24.32 | 24.55 | 23.91 | 24.30 | 24.08 | qfq | 2,414,650 | 58,534,720 | 1.89% |
| 2025-01-27 | 24.24 | 24.38 | 23.74 | 23.85 | 23.63 | qfq | 1,605,450 | 38,461,177 | -1.28% |
| 2025-01-24 | 23.77 | 24.16 | 23.70 | 24.16 | 23.94 | qfq | 2,030,600 | 48,620,632 | 1.60% |
| 2025-01-23 | 24.08 | 24.40 | 23.77 | 23.78 | 23.57 | qfq | 2,583,200 | 62,281,808 | -0.79% |
| 2025-01-22 | 24.25 | 24.44 | 23.86 | 23.97 | 23.75 | qfq | 2,236,750 | 53,984,858 | -1.28% |
| 2025-01-21 | 24.08 | 24.31 | 23.66 | 24.28 | 24.06 | qfq | 1,994,800 | 47,913,096 | 1.34% |
| 2025-01-20 | 23.69 | 24.08 | 23.42 | 23.96 | 23.74 | qfq | 2,377,208 | 56,650,193 | 2.00% |
| 2025-01-17 | 23.30 | 23.58 | 23.07 | 23.49 | 23.28 | qfq | 1,684,950 | 39,336,268 | 0.51% |
| 2025-01-16 | 23.34 | 23.72 | 23.00 | 23.37 | 23.16 | qfq | 1,788,178 | 41,814,648 | 0.13% |
| 2025-01-15 | 23.22 | 23.75 | 23.01 | 23.34 | 23.13 | qfq | 2,646,150 | 61,919,634 | 0.56% |
| 2025-01-14 | 22.15 | 23.38 | 21.98 | 23.21 | 23.00 | qfq | 2,540,700 | 57,932,513 | 5.55% |
| 2025-01-13 | 21.96 | 22.05 | 21.22 | 21.99 | 21.79 | qfq | 1,518,650 | 33,025,549 | 0.18% |
| 2025-01-10 | 22.73 | 23.00 | 21.91 | 21.95 | 21.75 | qfq | 2,316,500 | 52,128,096 | -3.73% |
| 2025-01-09 | 22.61 | 23.15 | 22.61 | 22.80 | 22.59 | qfq | 1,612,400 | 36,952,270 | -0.09% |
| 2025-01-08 | 23.04 | 23.15 | 21.90 | 22.82 | 22.61 | qfq | 2,345,350 | 52,851,279 | -1.43% |
| 2025-01-07 | 22.56 | 23.15 | 22.43 | 23.15 | 22.94 | qfq | 1,893,580 | 43,247,032 | 2.62% |
| 2025-01-06 | 22.53 | 23.00 | 21.77 | 22.56 | 22.36 | qfq | 2,108,600 | 47,392,224 | -1.53% |
| 2025-01-03 | 23.61 | 23.91 | 22.78 | 22.91 | 22.70 | qfq | 2,603,200 | 60,714,738 | -2.63% |
| 2025-01-02 | 23.74 | 24.28 | 23.23 | 23.53 | 23.32 | qfq | 2,219,750 | 52,783,317 | -1.34% |
| 2024-12-31 | 24.74 | 24.90 | 23.85 | 23.85 | 23.63 | qfq | 2,995,843 | 72,569,989 | -3.68% |
| 2024-12-30 | 25.00 | 25.28 | 24.16 | 24.76 | 24.54 | qfq | 2,288,250 | 56,880,716 | -0.24% |
| 2024-12-27 | 25.10 | 25.28 | 24.66 | 24.82 | 24.60 | qfq | 2,319,500 | 58,032,267 | -0.72% |
| 2024-12-26 | 24.75 | 25.32 | 24.59 | 25.00 | 24.77 | qfq | 2,106,350 | 52,902,213 | 1.13% |
| 2024-12-25 | 25.03 | 25.31 | 24.31 | 24.72 | 24.50 | qfq | 2,211,050 | 54,764,879 | -2.06% |
| 2024-12-24 | 25.47 | 25.47 | 24.62 | 25.24 | 25.01 | qfq | 2,034,500 | 51,016,048 | 1.20% |
| 2024-12-23 | 26.48 | 26.60 | 24.85 | 24.94 | 24.72 | qfq | 3,084,000 | 78,506,395 | -5.35% |
| 2024-12-20 | 25.86 | 26.51 | 25.64 | 26.35 | 26.11 | qfq | 2,741,500 | 72,093,276 | 1.89% |
| 2024-12-19 | 25.39 | 25.97 | 25.18 | 25.86 | 25.63 | qfq | 2,262,800 | 58,118,067 | 1.06% |
| 2024-12-18 | 25.37 | 25.83 | 24.51 | 25.59 | 25.36 | qfq | 2,714,280 | 68,860,205 | 1.19% |
| 2024-12-17 | 26.34 | 26.57 | 25.23 | 25.29 | 25.06 | qfq | 3,646,200 | 93,788,259 | -3.99% |
| 2024-12-16 | 27.17 | 27.43 | 26.18 | 26.34 | 26.10 | qfq | 3,141,600 | 83,374,134 | -3.02% |
| 2024-12-13 | 27.67 | 28.18 | 27.00 | 27.16 | 26.92 | qfq | 3,562,775 | 98,414,328 | -2.30% |
| 2024-12-12 | 28.23 | 28.57 | 27.42 | 27.80 | 27.55 | qfq | 3,931,050 | 108,996,945 | -1.52% |
| 2024-12-11 | 27.44 | 28.86 | 27.38 | 28.23 | 27.98 | qfq | 4,251,350 | 119,497,691 | 1.69% |
| 2024-12-10 | 28.80 | 29.08 | 27.65 | 27.76 | 27.51 | qfq | 4,863,960 | 138,436,496 | -0.43% |
| 2024-12-09 | 27.96 | 28.92 | 27.63 | 27.88 | 27.63 | qfq | 3,188,050 | 89,947,654 | -0.85% |
| 2024-12-06 | 28.23 | 29.10 | 27.70 | 28.12 | 27.87 | qfq | 3,141,400 | 88,509,169 | -0.28% |
| 2024-12-05 | 27.40 | 28.56 | 27.40 | 28.20 | 27.95 | qfq | 3,891,220 | 109,371,139 | 1.69% |
| 2024-12-04 | 28.00 | 28.17 | 27.50 | 27.73 | 27.48 | qfq | 3,286,893 | 91,471,749 | -1.63% |
| 2024-12-03 | 28.84 | 29.12 | 27.95 | 28.19 | 27.94 | qfq | 6,287,700 | 177,994,520 | -2.63% |
| 2024-12-02 | 29.18 | 30.81 | 28.70 | 28.95 | 28.69 | qfq | 9,809,092 | 289,956,599 | -0.58% |
| 2024-11-29 | 27.30 | 30.66 | 27.30 | 29.12 | 28.86 | qfq | 12,558,807 | 366,629,608 | 5.62% |
| 2024-11-28 | 28.00 | 28.66 | 27.20 | 27.57 | 27.32 | qfq | 8,752,000 | 244,425,055 | -0.86% |
| 2024-11-27 | 25.90 | 28.12 | 24.73 | 27.81 | 27.56 | qfq | 10,999,170 | 293,782,712 | 7.37% |
| 2024-11-26 | 25.18 | 26.95 | 24.70 | 25.90 | 25.67 | qfq | 5,759,264 | 147,254,756 | 2.78% |
| 2024-11-25 | 24.22 | 25.23 | 23.91 | 25.20 | 24.97 | qfq | 4,624,223 | 114,429,996 | 4.05% |
| 2024-11-22 | 25.08 | 25.57 | 24.20 | 24.22 | 24.00 | qfq | 4,565,188 | 113,950,409 | -3.97% |
| 2024-11-21 | 25.58 | 25.58 | 24.86 | 25.22 | 24.99 | qfq | 5,060,488 | 127,262,920 | -1.87% |
| 2024-11-20 | 25.61 | 26.10 | 25.05 | 25.70 | 25.47 | qfq | 5,411,621 | 138,076,451 | 0.51% |
| 2024-11-19 | 24.86 | 26.00 | 24.65 | 25.57 | 25.34 | qfq | 5,554,779 | 140,744,122 | 3.73% |
| 2024-11-18 | 27.04 | 27.15 | 24.42 | 24.65 | 24.43 | qfq | 7,394,550 | 186,366,378 | -8.70% |
| 2024-11-15 | 27.76 | 28.50 | 26.91 | 27.00 | 26.76 | qfq | 7,120,747 | 196,013,882 | -4.26% |
| 2024-11-14 | 28.15 | 29.28 | 27.86 | 28.20 | 27.95 | qfq | 9,907,626 | 285,097,887 | 1.08% |
| 2024-11-13 | 27.48 | 28.49 | 27.19 | 27.90 | 27.65 | qfq | 6,769,988 | 188,465,030 | 0.36% |
| 2024-11-12 | 27.59 | 29.00 | 27.28 | 27.80 | 27.55 | qfq | 11,079,335 | 310,864,242 | 1.53% |
| 2024-11-11 | 26.69 | 27.69 | 26.53 | 27.38 | 27.13 | qfq | 7,834,099 | 213,540,055 | 1.63% |
| 2024-11-08 | 26.78 | 27.40 | 26.11 | 26.94 | 26.70 | qfq | 8,076,500 | 216,620,341 | 0.00% |
| 2024-11-07 | 26.22 | 27.27 | 25.81 | 26.94 | 26.70 | qfq | 6,449,529 | 171,048,424 | 1.47% |
| 2024-11-06 | 27.54 | 27.54 | 26.10 | 26.55 | 26.31 | qfq | 10,568,432 | 283,257,467 | -4.53% |
| 2024-11-05 | 26.63 | 28.65 | 26.63 | 27.81 | 27.56 | qfq | 13,381,040 | 373,672,135 | 3.04% |
| 2024-11-04 | 25.49 | 27.42 | 25.41 | 26.99 | 26.75 | qfq | 10,972,491 | 288,819,741 | 9.32% |
| 2024-11-01 | 25.10 | 26.56 | 24.66 | 24.69 | 24.47 | qfq | 10,164,956 | 258,870,477 | -3.93% |
| 2024-10-31 | 25.51 | 26.97 | 25.39 | 25.70 | 25.47 | qfq | 10,679,650 | 278,228,802 | -0.39% |
| 2024-10-30 | 27.91 | 28.29 | 25.50 | 25.80 | 25.57 | qfq | 13,860,862 | 370,556,186 | -1.75% |
| 2024-10-29 | 24.88 | 26.66 | 24.66 | 26.26 | 26.02 | qfq | 12,280,071 | 316,456,908 | 5.84% |
| 2024-10-28 | 24.71 | 24.94 | 24.45 | 24.81 | 24.59 | qfq | 3,638,750 | 89,962,995 | 0.20% |
| 2024-10-25 | 24.41 | 24.98 | 24.30 | 24.76 | 24.54 | qfq | 4,308,900 | 106,427,305 | 2.10% |
| 2024-10-24 | 24.20 | 24.46 | 23.85 | 24.25 | 24.03 | qfq | 2,945,550 | 71,146,785 | -0.37% |
| 2024-10-23 | 24.70 | 24.90 | 24.24 | 24.34 | 24.12 | qfq | 4,419,500 | 108,712,739 | -2.09% |
| 2024-10-22 | 25.09 | 25.36 | 24.56 | 24.86 | 24.64 | qfq | 5,106,500 | 126,944,587 | -0.92% |
| 2024-10-21 | 24.90 | 25.50 | 24.55 | 25.09 | 24.86 | qfq | 8,584,300 | 215,006,003 | 1.99% |
| 2024-10-18 | 23.85 | 25.19 | 23.80 | 24.60 | 24.38 | qfq | 7,786,132 | 190,923,786 | 2.80% |
| 2024-10-17 | 23.10 | 24.75 | 23.09 | 23.93 | 23.71 | qfq | 6,885,868 | 165,332,124 | 3.95% |
| 2024-10-16 | 23.05 | 23.67 | 22.97 | 23.02 | 22.81 | qfq | 5,144,200 | 119,673,252 | -2.79% |
| 2024-10-15 | 24.00 | 24.92 | 23.63 | 23.68 | 23.47 | qfq | 7,872,468 | 191,019,893 | -3.39% |
| 2024-10-14 | 22.55 | 24.80 | 22.43 | 24.51 | 24.29 | qfq | 7,870,797 | 187,294,513 | 8.69% |
| 2024-10-11 | 24.00 | 24.00 | 22.12 | 22.55 | 22.35 | qfq | 5,243,250 | 119,492,112 | -6.16% |
| 2024-10-10 | 23.90 | 25.30 | 23.56 | 24.03 | 23.81 | qfq | 7,355,108 | 180,865,248 | 1.61% |
| 2024-10-09 | 25.68 | 26.08 | 23.41 | 23.65 | 23.44 | qfq | 9,075,597 | 225,438,477 | -12.54% |
| 2024-10-08 | 28.50 | 28.50 | 25.11 | 27.04 | 26.80 | qfq | 13,232,696 | 351,557,936 | 11.74% |
| 2024-09-30 | 22.00 | 24.68 | 21.25 | 24.20 | 23.98 | qfq | 11,834,171 | 272,805,782 | 13.88% |
| 2024-09-27 | 20.09 | 21.49 | 19.90 | 21.25 | 21.06 | qfq | 7,713,125 | 159,225,380 | 5.88% |
| 2024-09-26 | 19.17 | 20.38 | 19.03 | 20.07 | 19.89 | qfq | 8,040,250 | 159,235,493 | 6.02% |
| 2024-09-25 | 18.87 | 19.29 | 18.71 | 18.93 | 18.76 | qfq | 4,086,950 | 77,797,063 | 0.37% |
| 2024-09-24 | 18.45 | 18.95 | 18.13 | 18.86 | 18.69 | qfq | 2,815,706 | 52,260,491 | 2.39% |
| 2024-09-23 | 18.11 | 18.65 | 17.92 | 18.42 | 18.25 | qfq | 2,943,041 | 53,892,439 | 1.10% |
| 2024-09-20 | 17.98 | 18.76 | 17.52 | 18.22 | 18.06 | qfq | 3,503,589 | 63,324,415 | 2.24% |
| 2024-09-19 | 17.75 | 17.95 | 17.49 | 17.82 | 17.66 | qfq | 1,959,041 | 34,774,114 | 1.02% |
| 2024-09-18 | 17.91 | 18.03 | 17.37 | 17.64 | 17.48 | qfq | 1,627,900 | 28,653,673 | -1.95% |
| 2024-09-13 | 18.63 | 18.74 | 17.95 | 17.99 | 17.83 | qfq | 1,554,100 | 28,309,243 | -3.44% |
| 2024-09-12 | 18.81 | 19.09 | 18.63 | 18.63 | 18.46 | qfq | 1,229,242 | 23,169,170 | -1.22% |
| 2024-09-11 | 18.90 | 19.11 | 18.79 | 18.86 | 18.69 | qfq | 1,340,600 | 25,366,836 | -0.68% |
| 2024-09-10 | 18.63 | 19.08 | 18.36 | 18.99 | 18.82 | qfq | 1,747,350 | 32,741,408 | 1.61% |
| 2024-09-09 | 18.80 | 18.95 | 18.51 | 18.69 | 18.52 | qfq | 1,470,150 | 27,524,214 | -0.53% |
| 2024-09-06 | 19.27 | 19.40 | 18.68 | 18.79 | 18.62 | qfq | 2,005,400 | 37,888,289 | -2.39% |
| 2024-09-05 | 19.27 | 19.62 | 19.13 | 19.25 | 19.08 | qfq | 1,769,300 | 34,178,187 | -0.10% |
| 2024-09-04 | 19.54 | 19.57 | 19.09 | 19.27 | 19.10 | qfq | 2,069,500 | 39,974,806 | -2.28% |
| 2024-09-03 | 19.58 | 19.93 | 19.28 | 19.72 | 19.54 | qfq | 2,611,729 | 51,214,246 | 0.92% |
| 2024-09-02 | 19.67 | 19.94 | 19.44 | 19.54 | 19.36 | qfq | 3,453,300 | 68,082,694 | -1.16% |
| 2024-08-30 | 19.31 | 20.45 | 19.28 | 19.77 | 19.59 | qfq | 5,350,900 | 106,755,996 | 2.28% |
| 2024-08-29 | 18.55 | 19.48 | 18.48 | 19.33 | 19.16 | qfq | 4,087,850 | 78,549,254 | 3.65% |
| 2024-08-28 | 17.90 | 18.89 | 17.90 | 18.65 | 18.48 | qfq | 3,112,150 | 57,771,566 | 2.36% |
| 2024-08-27 | 18.96 | 19.58 | 18.16 | 18.22 | 18.06 | qfq | 4,504,300 | 84,355,078 | -2.51% |
| 2024-08-26 | 18.12 | 18.81 | 18.08 | 18.69 | 18.52 | qfq | 2,392,100 | 44,284,712 | 3.15% |
| 2024-08-23 | 17.58 | 18.25 | 17.35 | 18.12 | 17.96 | qfq | 1,918,356 | 34,256,171 | 2.55% |
| 2024-08-22 | 18.12 | 18.18 | 17.61 | 17.67 | 17.51 | qfq | 1,376,129 | 24,537,798 | -2.43% |
| 2024-08-21 | 17.91 | 18.48 | 17.87 | 18.11 | 17.95 | qfq | 1,413,769 | 25,766,646 | 0.89% |
| 2024-08-20 | 18.25 | 18.50 | 17.90 | 17.95 | 17.79 | qfq | 1,582,527 | 28,717,079 | -2.23% |
| 2024-08-19 | 19.00 | 19.05 | 18.33 | 18.36 | 18.19 | qfq | 1,680,600 | 31,306,531 | -3.77% |
| 2024-08-16 | 18.94 | 19.35 | 18.82 | 19.08 | 18.91 | qfq | 2,184,600 | 41,951,100 | 1.38% |
| 2024-08-15 | 18.69 | 19.02 | 18.30 | 18.82 | 18.65 | qfq | 1,607,627 | 30,093,048 | 1.02% |
| 2024-08-14 | 18.45 | 18.73 | 18.33 | 18.63 | 18.46 | qfq | 1,444,300 | 26,824,021 | 1.03% |
| 2024-08-13 | 17.92 | 18.47 | 17.82 | 18.44 | 18.27 | qfq | 1,709,950 | 31,215,189 | 1.99% |
| 2024-08-12 | 18.26 | 18.45 | 17.94 | 18.08 | 17.92 | qfq | 1,731,400 | 31,496,382 | -1.26% |
| 2024-08-09 | 18.32 | 18.55 | 18.20 | 18.31 | 18.14 | qfq | 1,368,600 | 25,123,041 | 0.72% |
| 2024-08-08 | 18.26 | 18.39 | 17.77 | 18.18 | 18.02 | qfq | 1,762,989 | 31,892,006 | -1.20% |
| 2024-08-07 | 18.01 | 18.75 | 17.99 | 18.40 | 18.23 | qfq | 2,483,650 | 45,784,871 | 1.27% |
| 2024-08-06 | 18.12 | 18.33 | 17.70 | 18.17 | 18.01 | qfq | 3,261,650 | 58,612,255 | -0.16% |
| 2024-08-05 | 18.51 | 19.28 | 17.88 | 18.20 | 18.04 | qfq | 3,352,750 | 61,723,226 | -3.09% |
| 2024-08-02 | 19.45 | 19.45 | 18.74 | 18.78 | 18.61 | qfq | 1,772,700 | 33,815,085 | -3.64% |
| 2024-08-01 | 19.45 | 19.72 | 19.15 | 19.49 | 19.31 | qfq | 2,267,500 | 44,112,997 | 0.26% |
| 2024-07-31 | 18.91 | 19.55 | 18.77 | 19.44 | 19.26 | qfq | 2,592,710 | 49,983,724 | 2.80% |
| 2024-07-30 | 18.99 | 19.20 | 18.75 | 18.91 | 18.74 | qfq | 1,249,900 | 23,698,988 | -0.16% |
| 2024-07-29 | 18.81 | 19.23 | 18.60 | 18.94 | 18.77 | qfq | 1,317,072 | 24,902,394 | 0.58% |
| 2024-07-26 | 18.49 | 19.00 | 18.37 | 18.83 | 18.66 | qfq | 1,323,804 | 24,848,993 | 2.56% |
| 2024-07-25 | 18.36 | 18.73 | 18.08 | 18.36 | 18.19 | qfq | 1,832,000 | 33,620,796 | -0.81% |
| 2024-07-24 | 18.81 | 19.12 | 18.42 | 18.51 | 18.34 | qfq | 1,754,508 | 32,758,441 | -1.96% |
| 2024-07-23 | 19.77 | 19.79 | 18.83 | 18.88 | 18.71 | qfq | 1,782,250 | 34,258,956 | -4.31% |
| 2024-07-22 | 19.56 | 19.80 | 19.38 | 19.73 | 19.55 | qfq | 1,389,650 | 27,260,794 | 1.13% |
| 2024-07-19 | 19.45 | 19.77 | 19.07 | 19.51 | 19.33 | qfq | 2,028,023 | 39,674,991 | 0.93% |
| 2024-07-18 | 19.75 | 19.75 | 18.71 | 19.33 | 19.16 | qfq | 2,333,850 | 44,725,793 | -2.86% |
| 2024-07-17 | 20.55 | 20.70 | 19.88 | 19.90 | 19.72 | qfq | 1,823,400 | 36,781,514 | -3.82% |
| 2024-07-16 | 20.41 | 20.85 | 20.20 | 20.69 | 20.50 | qfq | 1,657,350 | 34,077,314 | 1.22% |
| 2024-07-15 | 20.99 | 21.13 | 20.21 | 20.44 | 20.26 | qfq | 1,548,016 | 31,748,009 | -2.20% |
| 2024-07-12 | 21.43 | 21.43 | 20.70 | 20.90 | 20.71 | qfq | 1,874,800 | 39,219,741 | -2.79% |
| 2024-07-11 | 20.95 | 21.52 | 20.69 | 21.50 | 21.31 | qfq | 2,455,164 | 51,947,157 | 4.83% |
| 2024-07-10 | 20.60 | 20.84 | 20.31 | 20.51 | 20.33 | qfq | 1,675,464 | 34,512,180 | -0.53% |
| 2024-07-09 | 19.40 | 20.67 | 19.22 | 20.62 | 20.43 | qfq | 2,937,437 | 59,183,829 | 6.51% |
| 2024-07-08 | 20.17 | 20.29 | 19.32 | 19.36 | 19.19 | qfq | 1,719,550 | 33,838,685 | -4.02% |
| 2024-07-05 | 19.98 | 20.29 | 19.38 | 20.17 | 19.99 | qfq | 1,754,700 | 34,852,186 | 0.95% |
| 2024-07-04 | 20.68 | 20.81 | 19.91 | 19.98 | 19.80 | qfq | 1,862,521 | 37,681,152 | -3.38% |
| 2024-07-03 | 21.28 | 21.46 | 20.58 | 20.68 | 20.49 | qfq | 1,743,400 | 36,257,394 | -2.82% |
| 2024-07-02 | 21.60 | 21.79 | 21.17 | 21.28 | 21.09 | qfq | 1,747,813 | 37,443,814 | -1.75% |
| 2024-07-01 | 22.21 | 22.49 | 21.10 | 21.66 | 21.46 | qfq | 2,789,800 | 60,332,841 | -3.04% |
| 2024-06-28 | 21.37 | 22.91 | 21.18 | 22.34 | 22.14 | qfq | 3,561,589 | 79,554,761 | 3.67% |
| 2024-06-27 | 21.69 | 22.37 | 21.40 | 21.55 | 21.36 | qfq | 3,261,900 | 71,460,365 | -0.32% |
| 2024-06-26 | 20.06 | 21.68 | 19.82 | 21.62 | 21.42 | qfq | 3,101,173 | 64,810,881 | 6.87% |
| 2024-06-25 | 20.86 | 21.00 | 19.97 | 20.23 | 20.05 | qfq | 2,563,328 | 52,257,017 | -3.11% |
| 2024-06-24 | 22.03 | 22.38 | 20.71 | 20.88 | 20.69 | qfq | 3,102,243 | 66,603,358 | -5.69% |
| 2024-06-21 | 22.24 | 22.34 | 21.31 | 22.14 | 21.94 | qfq | 2,739,350 | 60,006,512 | -1.16% |
| 2024-06-20 | 22.84 | 23.29 | 22.35 | 22.40 | 22.20 | qfq | 4,076,100 | 92,891,560 | -4.44% |
| 2024-06-19 | 23.89 | 23.89 | 23.34 | 23.44 | 23.23 | qfq | 3,809,943 | 89,612,757 | -2.50% |
| 2024-06-18 | 23.40 | 24.10 | 23.30 | 24.04 | 23.67 | qfq | 4,645,243 | 110,614,556 | 2.91% |
| 2024-06-17 | 22.86 | 23.77 | 22.72 | 23.36 | 23.00 | qfq | 3,531,850 | 82,662,986 | 0.04% |
| 2024-06-14 | 23.19 | 23.99 | 22.85 | 23.35 | 23.00 | qfq | 4,549,150 | 105,645,538 | -1.89% |
| 2024-06-13 | 22.62 | 24.50 | 22.62 | 23.80 | 23.44 | qfq | 8,404,457 | 199,834,226 | 4.02% |
| 2024-06-12 | 22.03 | 23.05 | 22.03 | 22.88 | 22.53 | qfq | 3,696,836 | 84,073,463 | 4.28% |
| 2024-06-11 | 21.65 | 21.96 | 20.65 | 21.94 | 21.61 | qfq | 2,247,350 | 48,078,964 | 1.95% |
| 2024-06-07 | 21.47 | 22.01 | 21.27 | 21.52 | 21.19 | qfq | 2,141,100 | 46,249,495 | 1.03% |
| 2024-06-06 | 22.24 | 22.75 | 21.16 | 21.30 | 20.98 | qfq | 3,638,285 | 79,137,210 | -3.75% |
| 2024-06-05 | 22.63 | 22.84 | 22.13 | 22.13 | 21.79 | qfq | 2,440,100 | 54,889,192 | -2.38% |
| 2024-06-04 | 23.18 | 23.19 | 22.16 | 22.67 | 22.33 | qfq | 4,087,600 | 91,897,544 | -2.95% |
| 2024-06-03 | 23.98 | 24.40 | 23.11 | 23.36 | 23.00 | qfq | 5,155,995 | 121,857,221 | -2.46% |
| 2024-05-31 | 23.30 | 24.60 | 23.30 | 23.95 | 23.59 | qfq | 7,408,473 | 178,373,796 | 4.31% |
| 2024-05-30 | 22.78 | 23.47 | 22.10 | 22.96 | 22.61 | qfq | 4,075,800 | 93,670,754 | 0.04% |
| 2024-05-29 | 22.43 | 23.46 | 22.30 | 22.95 | 22.60 | qfq | 4,556,271 | 104,872,613 | 1.32% |
| 2024-05-28 | 22.90 | 23.18 | 22.51 | 22.65 | 22.31 | qfq | 4,640,416 | 105,665,987 | -3.25% |
| 2024-05-27 | 24.25 | 24.60 | 22.75 | 23.41 | 23.05 | qfq | 7,562,489 | 177,814,139 | -4.95% |
| 2024-05-24 | 23.21 | 24.94 | 22.90 | 24.63 | 24.26 | qfq | 10,271,812 | 246,061,842 | 3.92% |
| 2024-05-23 | 23.13 | 24.24 | 22.76 | 23.70 | 23.34 | qfq | 8,289,178 | 195,823,504 | 2.51% |
| 2024-05-22 | 22.08 | 23.13 | 21.78 | 23.12 | 22.77 | qfq | 4,506,741 | 101,813,626 | 5.23% |
| 2024-05-21 | 21.88 | 22.72 | 21.66 | 21.97 | 21.64 | qfq | 3,749,825 | 83,017,155 | 0.73% |
| 2024-05-20 | 21.88 | 22.03 | 21.55 | 21.81 | 21.48 | qfq | 1,239,745 | 26,958,144 | -0.23% |
| 2024-05-17 | 21.07 | 21.88 | 20.89 | 21.86 | 21.53 | qfq | 1,928,766 | 41,348,321 | 3.65% |
| 2024-05-16 | 20.03 | 21.49 | 20.03 | 21.09 | 20.77 | qfq | 1,966,366 | 41,651,892 | 2.08% |
| 2024-05-15 | 20.78 | 21.09 | 20.53 | 20.66 | 20.35 | qfq | 1,134,450 | 23,637,172 | -0.96% |
| 2024-05-14 | 21.10 | 21.59 | 20.82 | 20.86 | 20.54 | qfq | 1,475,000 | 31,038,886 | 0.87% |
| 2024-05-13 | 21.56 | 21.56 | 20.58 | 20.68 | 20.37 | qfq | 1,910,350 | 39,888,259 | -4.70% |
| 2024-05-10 | 22.35 | 22.50 | 21.68 | 21.70 | 21.37 | qfq | 1,663,566 | 36,403,989 | -3.13% |
| 2024-05-09 | 22.15 | 22.54 | 22.05 | 22.40 | 22.06 | qfq | 1,486,409 | 33,288,278 | 1.13% |
| 2024-05-08 | 22.65 | 22.65 | 22.12 | 22.15 | 21.81 | qfq | 1,603,316 | 35,864,581 | -1.90% |
| 2024-05-07 | 22.32 | 22.70 | 22.24 | 22.58 | 22.24 | qfq | 2,338,874 | 52,628,078 | 0.22% |
| 2024-05-06 | 22.36 | 22.80 | 22.22 | 22.53 | 22.19 | qfq | 2,058,608 | 46,256,947 | 1.67% |
| 2024-04-30 | 22.64 | 22.68 | 21.89 | 22.16 | 21.82 | qfq | 2,162,774 | 48,021,405 | -1.86% |
| 2024-04-29 | 21.99 | 22.84 | 21.92 | 22.58 | 22.24 | qfq | 3,175,723 | 71,507,507 | 1.03% |
| 2024-04-26 | 21.54 | 22.49 | 21.54 | 22.35 | 22.01 | qfq | 2,054,250 | 45,670,631 | 2.38% |
| 2024-04-25 | 21.64 | 21.90 | 21.39 | 21.83 | 21.50 | qfq | 1,514,800 | 32,912,025 | 0.97% |
| 2024-04-24 | 20.73 | 21.64 | 20.73 | 21.62 | 21.29 | qfq | 1,837,150 | 39,230,935 | 4.49% |
| 2024-04-23 | 20.23 | 20.90 | 20.22 | 20.69 | 20.38 | qfq | 1,945,100 | 40,138,365 | 2.32% |
| 2024-04-22 | 20.29 | 20.46 | 19.26 | 20.22 | 19.91 | qfq | 1,773,000 | 35,455,895 | -1.32% |
| 2024-04-19 | 20.42 | 20.86 | 20.22 | 20.49 | 20.18 | qfq | 1,890,200 | 38,750,587 | -1.11% |
| 2024-04-18 | 21.00 | 21.44 | 20.33 | 20.72 | 20.40 | qfq | 2,757,524 | 57,557,461 | -0.58% |
| 2024-04-17 | 18.70 | 20.88 | 18.70 | 20.84 | 20.52 | qfq | 3,741,750 | 75,154,774 | 13.63% |
| 2024-04-16 | 20.75 | 20.75 | 18.26 | 18.34 | 18.06 | qfq | 4,115,206 | 77,152,403 | -11.36% |
| 2024-04-15 | 21.96 | 22.25 | 20.02 | 20.69 | 20.38 | qfq | 3,091,449 | 65,028,825 | -6.38% |
| 2024-04-12 | 22.45 | 22.46 | 21.95 | 22.10 | 21.76 | qfq | 1,678,866 | 37,253,275 | -0.45% |
| 2024-04-11 | 22.29 | 22.76 | 22.09 | 22.20 | 21.86 | qfq | 1,570,700 | 35,259,090 | -0.80% |
| 2024-04-10 | 23.40 | 23.41 | 22.17 | 22.38 | 22.04 | qfq | 2,138,338 | 48,183,981 | -4.32% |
| 2024-04-09 | 23.06 | 23.57 | 23.00 | 23.39 | 23.03 | qfq | 1,728,800 | 40,296,658 | 0.86% |
| 2024-04-08 | 23.86 | 23.95 | 23.10 | 23.19 | 22.84 | qfq | 2,004,342 | 46,984,839 | -3.17% |
| 2024-04-03 | 24.34 | 24.34 | 23.33 | 23.95 | 23.59 | qfq | 2,697,823 | 64,396,795 | -1.56% |
| 2024-04-02 | 24.80 | 24.97 | 24.14 | 24.33 | 23.96 | qfq | 3,386,943 | 82,708,414 | -2.95% |
| 2024-04-01 | 24.56 | 25.16 | 24.38 | 25.07 | 24.69 | qfq | 4,441,806 | 110,300,454 | 1.25% |
| 2024-03-29 | 24.22 | 24.87 | 23.73 | 24.76 | 24.38 | qfq | 4,055,900 | 98,712,403 | 2.23% |
| 2024-03-28 | 23.15 | 24.78 | 22.70 | 24.22 | 23.85 | qfq | 4,581,773 | 109,883,647 | 4.94% |
| 2024-03-27 | 24.73 | 24.73 | 23.00 | 23.08 | 22.73 | qfq | 4,644,144 | 109,704,323 | -6.63% |
| 2024-03-26 | 25.00 | 25.42 | 24.30 | 24.72 | 24.34 | qfq | 4,714,999 | 116,931,113 | -1.44% |
| 2024-03-25 | 26.00 | 26.93 | 24.91 | 25.08 | 24.70 | qfq | 5,368,733 | 139,167,075 | -3.65% |
| 2024-03-22 | 27.53 | 27.54 | 25.79 | 26.03 | 25.63 | qfq | 7,362,384 | 193,595,818 | -4.69% |
| 2024-03-21 | 26.54 | 27.67 | 26.37 | 27.31 | 26.89 | qfq | 7,938,170 | 215,980,761 | 2.59% |
| 2024-03-20 | 27.01 | 27.98 | 26.48 | 26.62 | 26.22 | qfq | 9,282,058 | 250,449,559 | -3.38% |
| 2024-03-19 | 27.51 | 28.96 | 27.12 | 27.55 | 27.13 | qfq | 9,753,547 | 272,707,947 | 0.51% |
| 2024-03-18 | 27.30 | 30.18 | 27.10 | 27.41 | 26.99 | qfq | 13,983,568 | 391,652,456 | 6.20% |
| 2024-03-15 | 24.00 | 26.32 | 23.56 | 25.81 | 25.42 | qfq | 9,670,836 | 243,657,900 | 6.65% |
| 2024-03-14 | 23.81 | 24.47 | 23.28 | 24.20 | 23.83 | qfq | 7,190,539 | 171,477,891 | 1.68% |
| 2024-03-13 | 22.75 | 25.52 | 22.59 | 23.80 | 23.44 | qfq | 9,410,505 | 223,066,636 | 5.17% |
| 2024-03-12 | 22.35 | 22.75 | 22.10 | 22.63 | 22.29 | qfq | 3,685,104 | 82,843,203 | 1.39% |
| 2024-03-11 | 22.10 | 22.42 | 21.71 | 22.32 | 21.98 | qfq | 4,196,192 | 92,910,717 | -1.46% |
| 2024-03-08 | 22.40 | 22.92 | 22.03 | 22.65 | 22.31 | qfq | 4,150,190 | 93,222,416 | 3.33% |
| 2024-03-07 | 22.99 | 23.26 | 21.90 | 21.92 | 21.59 | qfq | 6,842,146 | 154,137,222 | -7.16% |
| 2024-03-06 | 22.54 | 23.65 | 22.30 | 23.61 | 23.25 | qfq | 8,199,518 | 188,115,581 | 0.55% |
| 2024-03-05 | 23.06 | 24.99 | 22.98 | 23.48 | 23.12 | qfq | 9,193,774 | 218,715,923 | 4.82% |
| 2024-03-04 | 22.14 | 22.87 | 21.57 | 22.40 | 22.06 | qfq | 4,695,887 | 104,840,680 | 2.33% |
| 2024-03-01 | 20.75 | 22.15 | 20.75 | 21.89 | 21.56 | qfq | 4,564,872 | 99,173,621 | 5.60% |
| 2024-02-29 | 19.51 | 20.85 | 19.42 | 20.73 | 20.41 | qfq | 4,483,470 | 91,618,810 | 5.23% |
| 2024-02-28 | 22.75 | 22.76 | 19.69 | 19.70 | 19.40 | qfq | 6,277,103 | 133,175,199 | -12.01% |
| 2024-02-27 | 21.36 | 22.39 | 20.91 | 22.39 | 22.05 | qfq | 3,589,905 | 78,367,457 | 5.61% |
| 2024-02-26 | 20.75 | 21.79 | 20.64 | 21.20 | 20.88 | qfq | 3,071,447 | 64,952,474 | 2.61% |
| 2024-02-23 | 20.16 | 20.66 | 19.60 | 20.66 | 20.35 | qfq | 3,018,695 | 60,857,433 | 4.34% |
| 2024-02-22 | 18.81 | 19.85 | 18.81 | 19.80 | 19.50 | qfq | 2,887,270 | 56,272,043 | 4.60% |
| 2024-02-21 | 18.20 | 19.68 | 18.19 | 18.93 | 18.64 | qfq | 3,139,801 | 60,138,784 | 2.05% |
| 2024-02-20 | 18.05 | 18.65 | 17.80 | 18.55 | 18.27 | qfq | 2,627,247 | 48,302,316 | 1.92% |
| 2024-02-19 | 17.68 | 18.66 | 17.50 | 18.20 | 17.92 | qfq | 4,477,166 | 80,895,984 | 5.57% |
| 2024-02-08 | 15.06 | 17.37 | 14.56 | 17.24 | 16.98 | qfq | 5,503,420 | 88,474,335 | 14.93% |
| 2024-02-07 | 16.26 | 16.64 | 14.95 | 15.00 | 14.77 | qfq | 4,904,979 | 77,190,227 | -7.58% |
| 2024-02-06 | 15.80 | 16.75 | 14.25 | 16.23 | 15.98 | qfq | 4,447,450 | 68,382,185 | 2.72% |
| 2024-02-05 | 18.23 | 18.58 | 15.46 | 15.80 | 15.56 | qfq | 4,323,912 | 71,135,256 | -13.80% |
| 2024-02-02 | 19.60 | 20.01 | 17.36 | 18.33 | 18.05 | qfq | 3,642,145 | 68,026,594 | -6.48% |
| 2024-02-01 | 20.29 | 20.48 | 19.56 | 19.60 | 19.30 | qfq | 2,865,900 | 57,015,498 | -3.45% |
| 2024-01-31 | 22.24 | 22.29 | 20.30 | 20.30 | 19.99 | qfq | 2,816,265 | 59,435,760 | -8.72% |
| 2024-01-30 | 22.73 | 23.00 | 22.21 | 22.24 | 21.90 | qfq | 1,393,079 | 31,308,982 | -3.26% |
| 2024-01-29 | 23.50 | 23.74 | 22.80 | 22.99 | 22.64 | qfq | 1,698,766 | 39,191,130 | -1.54% |
| 2024-01-26 | 24.10 | 24.39 | 23.30 | 23.35 | 23.00 | qfq | 2,215,250 | 52,729,731 | -3.23% |
| 2024-01-25 | 23.27 | 24.29 | 23.07 | 24.13 | 23.76 | qfq | 2,480,165 | 59,003,498 | 3.65% |
| 2024-01-24 | 23.46 | 23.78 | 22.21 | 23.28 | 22.93 | qfq | 2,445,453 | 55,989,076 | -0.77% |
| 2024-01-23 | 23.22 | 23.85 | 23.03 | 23.46 | 23.10 | qfq | 1,876,775 | 44,090,116 | -0.17% |
| 2024-01-22 | 24.60 | 24.70 | 22.99 | 23.50 | 23.14 | qfq | 3,727,254 | 89,113,507 | -5.20% |
| 2024-01-19 | 25.63 | 25.97 | 24.79 | 24.79 | 24.41 | qfq | 2,082,335 | 52,708,383 | -3.28% |
| 2024-01-18 | 26.10 | 26.42 | 25.00 | 25.63 | 25.24 | qfq | 2,787,008 | 71,061,563 | -2.21% |
| 2024-01-17 | 27.40 | 27.57 | 26.21 | 26.21 | 25.81 | qfq | 1,807,927 | 48,656,713 | -4.73% |
| 2024-01-16 | 27.20 | 27.54 | 26.96 | 27.51 | 27.09 | qfq | 1,597,249 | 43,583,487 | 1.33% |
| 2024-01-15 | 27.60 | 27.60 | 26.58 | 27.15 | 26.74 | qfq | 1,255,100 | 34,139,231 | -1.59% |
| 2024-01-12 | 27.71 | 28.00 | 27.41 | 27.59 | 27.17 | qfq | 1,660,334 | 45,944,503 | -1.11% |
| 2024-01-11 | 27.27 | 28.12 | 27.16 | 27.90 | 27.48 | qfq | 2,256,000 | 62,488,190 | 1.75% |
| 2024-01-10 | 27.50 | 27.55 | 26.60 | 27.42 | 27.00 | qfq | 2,402,116 | 65,203,790 | 0.40% |
| 2024-01-09 | 28.78 | 29.00 | 27.31 | 27.31 | 26.89 | qfq | 4,545,599 | 127,991,468 | -6.76% |
| 2024-01-08 | 29.88 | 30.40 | 28.75 | 29.29 | 28.84 | qfq | 3,888,756 | 114,594,515 | 0.00% |
| 2024-01-05 | 29.27 | 30.34 | 28.89 | 29.29 | 28.84 | qfq | 3,847,368 | 114,015,473 | 0.58% |
| 2024-01-04 | 29.16 | 29.49 | 28.72 | 29.12 | 28.68 | qfq | 2,362,370 | 68,635,703 | -0.65% |
| 2024-01-03 | 29.78 | 30.16 | 28.82 | 29.31 | 28.86 | qfq | 4,537,808 | 133,068,617 | -2.69% |
| 2024-01-02 | 30.89 | 31.00 | 29.89 | 30.12 | 29.66 | qfq | 6,292,905 | 190,223,740 | -3.15% |
| 2023-12-29 | 29.86 | 31.56 | 29.35 | 31.10 | 30.63 | qfq | 8,675,452 | 268,034,432 | 4.26% |
| 2023-12-28 | 30.08 | 30.95 | 29.80 | 29.83 | 29.38 | qfq | 6,795,491 | 205,485,949 | -0.70% |
| 2023-12-27 | 29.46 | 30.17 | 28.76 | 30.04 | 29.58 | qfq | 3,905,203 | 115,970,222 | 1.97% |
| 2023-12-26 | 30.10 | 30.71 | 29.44 | 29.46 | 29.01 | qfq | 4,464,556 | 133,617,270 | -2.45% |
| 2023-12-25 | 28.95 | 30.25 | 28.44 | 30.20 | 29.74 | qfq | 5,512,673 | 162,699,937 | 4.39% |
| 2023-12-22 | 29.27 | 29.86 | 28.92 | 28.93 | 28.49 | qfq | 3,848,810 | 112,911,986 | -3.18% |
| 2023-12-21 | 28.89 | 30.27 | 28.39 | 29.88 | 29.43 | qfq | 5,917,891 | 175,569,266 | 2.47% |
| 2023-12-20 | 29.60 | 30.02 | 29.05 | 29.16 | 28.72 | qfq | 2,961,541 | 87,256,255 | -1.39% |
| 2023-12-19 | 29.53 | 30.18 | 29.13 | 29.57 | 29.12 | qfq | 3,358,300 | 99,161,722 | 0.10% |
| 2023-12-18 | 30.95 | 31.00 | 29.30 | 29.54 | 29.09 | qfq | 5,553,762 | 166,205,227 | -4.09% |
| 2023-12-15 | 29.76 | 31.26 | 29.63 | 30.80 | 30.33 | qfq | 10,975,341 | 333,980,129 | 6.21% |
| 2023-12-14 | 29.06 | 29.79 | 28.75 | 29.00 | 28.56 | qfq | 5,772,462 | 169,184,166 | 0.24% |
| 2023-12-13 | 27.50 | 29.08 | 27.32 | 28.93 | 28.49 | qfq | 5,085,553 | 145,149,568 | 5.01% |
| 2023-12-12 | 27.76 | 27.87 | 27.32 | 27.55 | 27.13 | qfq | 1,907,950 | 52,655,758 | -0.76% |
| 2023-12-11 | 27.20 | 27.85 | 27.15 | 27.76 | 27.34 | qfq | 2,876,809 | 79,232,591 | 3.58% |
| 2023-12-08 | 27.01 | 27.23 | 26.58 | 26.80 | 26.39 | qfq | 1,480,850 | 39,773,095 | 0.37% |
| 2023-12-07 | 27.10 | 27.36 | 26.68 | 26.70 | 26.29 | qfq | 1,869,189 | 50,503,952 | -1.77% |
| 2023-12-06 | 27.00 | 27.43 | 27.00 | 27.18 | 26.77 | qfq | 1,246,034 | 33,944,974 | 0.30% |
| 2023-12-05 | 27.62 | 27.62 | 27.07 | 27.10 | 26.69 | qfq | 1,380,600 | 37,614,400 | -2.13% |
| 2023-12-04 | 27.60 | 27.93 | 27.51 | 27.69 | 27.27 | qfq | 1,305,400 | 36,200,383 | 0.40% |
| 2023-12-01 | 27.38 | 27.69 | 27.10 | 27.58 | 27.16 | qfq | 1,417,962 | 38,926,342 | 0.69% |
| 2023-11-30 | 28.29 | 28.29 | 27.05 | 27.39 | 26.97 | qfq | 3,395,362 | 93,364,332 | -3.52% |
| 2023-11-29 | 28.92 | 29.30 | 28.35 | 28.39 | 27.96 | qfq | 2,657,567 | 76,545,656 | -1.80% |
| 2023-11-28 | 28.23 | 29.08 | 28.18 | 28.91 | 28.47 | qfq | 3,524,869 | 101,433,753 | 2.37% |
| 2023-11-27 | 28.10 | 28.53 | 27.80 | 28.24 | 27.81 | qfq | 2,614,653 | 73,475,217 | 0.93% |
| 2023-11-24 | 28.24 | 28.26 | 27.54 | 27.98 | 27.55 | qfq | 3,019,357 | 84,048,616 | -0.74% |
| 2023-11-23 | 28.00 | 28.48 | 27.98 | 28.19 | 27.76 | qfq | 3,197,253 | 90,154,354 | 0.97% |
| 2023-11-22 | 28.83 | 29.14 | 27.90 | 27.92 | 27.50 | qfq | 4,218,859 | 119,565,744 | -4.05% |
| 2023-11-21 | 30.12 | 30.24 | 28.90 | 29.10 | 28.66 | qfq | 5,218,300 | 154,076,512 | -3.61% |
| 2023-11-20 | 30.23 | 30.31 | 29.36 | 30.19 | 29.73 | qfq | 4,926,742 | 147,740,900 | -0.63% |
| 2023-11-17 | 29.40 | 30.53 | 29.40 | 30.38 | 29.92 | qfq | 8,189,225 | 247,480,362 | 3.69% |
| 2023-11-16 | 28.78 | 29.92 | 28.51 | 29.30 | 28.85 | qfq | 5,512,182 | 162,368,141 | 1.03% |
| 2023-11-15 | 29.40 | 29.57 | 28.59 | 29.00 | 28.56 | qfq | 4,737,920 | 137,645,165 | -1.33% |
| 2023-11-14 | 29.51 | 30.02 | 28.91 | 29.39 | 28.94 | qfq | 4,862,476 | 142,943,575 | -1.01% |
| 2023-11-13 | 28.94 | 29.76 | 28.89 | 29.69 | 29.24 | qfq | 3,827,539 | 112,400,611 | 2.56% |
| 2023-11-10 | 30.37 | 30.37 | 28.93 | 28.95 | 28.51 | qfq | 3,989,746 | 117,812,405 | -4.71% |
| 2023-11-09 | 29.91 | 30.68 | 29.58 | 30.38 | 29.92 | qfq | 4,694,175 | 141,535,763 | 0.73% |
| 2023-11-08 | 31.11 | 31.11 | 29.86 | 30.16 | 29.70 | qfq | 7,009,624 | 212,214,281 | -3.95% |
| 2023-11-07 | 30.08 | 32.08 | 29.87 | 31.40 | 30.92 | qfq | 8,390,895 | 260,736,326 | 3.15% |
| 2023-11-06 | 29.67 | 30.75 | 29.66 | 30.44 | 29.98 | qfq | 5,576,534 | 169,166,831 | 1.77% |
| 2023-11-03 | 29.21 | 30.00 | 28.71 | 29.91 | 29.46 | qfq | 5,430,332 | 160,423,548 | 2.64% |
| 2023-11-02 | 28.99 | 29.36 | 28.70 | 29.14 | 28.70 | qfq | 3,701,020 | 107,432,598 | 0.31% |
| 2023-11-01 | 29.56 | 30.16 | 28.78 | 29.05 | 28.61 | qfq | 4,810,822 | 140,997,312 | -1.39% |
| 2023-10-31 | 30.44 | 30.60 | 29.26 | 29.46 | 29.01 | qfq | 6,365,455 | 190,330,984 | -3.73% |
| 2023-10-30 | 28.11 | 31.20 | 27.98 | 30.60 | 30.13 | qfq | 9,104,868 | 270,795,822 | 8.70% |
| 2023-10-27 | 28.60 | 28.88 | 27.88 | 28.15 | 27.72 | qfq | 5,677,740 | 160,369,260 | -3.63% |
| 2023-10-26 | 28.00 | 29.42 | 27.43 | 29.21 | 28.77 | qfq | 8,854,415 | 254,059,573 | 4.92% |
| 2023-10-25 | 26.86 | 27.90 | 26.41 | 27.84 | 27.42 | qfq | 6,829,253 | 187,253,358 | 3.42% |
| 2023-10-24 | 26.90 | 27.15 | 25.36 | 26.92 | 26.51 | qfq | 5,751,911 | 151,757,693 | 0.82% |
| 2023-10-23 | 26.30 | 27.49 | 25.96 | 26.70 | 26.29 | qfq | 5,679,543 | 151,597,352 | 0.49% |
| 2023-10-20 | 27.33 | 27.67 | 26.30 | 26.57 | 26.17 | qfq | 7,258,552 | 193,603,323 | -4.70% |
| 2023-10-19 | 28.28 | 29.00 | 27.80 | 27.88 | 27.46 | qfq | 9,166,736 | 259,085,956 | -4.85% |
| 2023-10-18 | 31.37 | 31.71 | 28.88 | 29.30 | 28.85 | qfq | 12,426,597 | 367,490,708 | -7.98% |
| 2023-10-17 | 30.31 | 32.39 | 30.31 | 31.84 | 31.36 | qfq | 13,062,792 | 411,025,296 | -4.36% |
| 2023-10-16 | 32.05 | 36.04 | 31.99 | 33.29 | 32.78 | qfq | 22,206,304 | 750,055,419 | 10.82% |
| 2023-10-13 | 27.48 | 31.99 | 27.14 | 30.04 | 29.58 | qfq | 12,664,297 | 372,602,468 | 9.32% |
| 2023-10-12 | 27.72 | 27.92 | 27.18 | 27.48 | 27.06 | qfq | 3,766,179 | 103,354,775 | -1.19% |
| 2023-10-11 | 27.96 | 28.20 | 27.30 | 27.81 | 27.39 | qfq | 5,222,966 | 144,498,833 | -0.50% |
| 2023-10-10 | 27.27 | 28.17 | 26.84 | 27.95 | 27.53 | qfq | 8,654,595 | 239,282,643 | 2.19% |
| 2023-10-09 | 25.93 | 27.37 | 25.92 | 27.35 | 26.93 | qfq | 8,279,851 | 222,829,820 | 4.99% |
| 2023-09-28 | 25.27 | 26.46 | 25.14 | 26.05 | 25.65 | qfq | 5,099,950 | 132,161,205 | 2.96% |
| 2023-09-27 | 26.16 | 26.16 | 25.21 | 25.30 | 24.92 | qfq | 5,350,046 | 136,187,518 | -3.95% |
| 2023-09-26 | 27.20 | 27.20 | 26.12 | 26.34 | 25.94 | qfq | 6,796,613 | 179,468,166 | -4.46% |
| 2023-09-25 | 26.93 | 27.88 | 26.56 | 27.57 | 27.15 | qfq | 9,906,406 | 271,448,719 | 2.53% |
| 2023-09-22 | 26.70 | 27.05 | 26.06 | 26.89 | 26.48 | qfq | 8,218,367 | 218,464,016 | -0.96% |
| 2023-09-21 | 25.90 | 27.50 | 25.28 | 27.15 | 26.74 | qfq | 11,673,379 | 312,707,632 | 3.98% |
| 2023-09-20 | 25.57 | 27.63 | 25.21 | 26.11 | 25.71 | qfq | 10,604,564 | 279,572,059 | 1.79% |
| 2023-09-19 | 26.41 | 26.75 | 24.96 | 25.65 | 25.26 | qfq | 12,524,815 | 322,163,009 | -4.65% |
| 2023-09-18 | 28.50 | 29.00 | 26.87 | 26.90 | 26.49 | qfq | 19,336,002 | 539,657,170 | -10.48% |
| 2023-09-15 | 26.78 | 30.05 | 26.70 | 30.05 | 29.59 | qfq | 22,109,288 | 650,369,416 | 20.01% |
| 2023-09-14 | 24.08 | 25.49 | 24.00 | 25.04 | 24.66 | qfq | 4,910,606 | 120,987,811 | 3.77% |
| 2023-09-13 | 24.39 | 24.83 | 23.89 | 24.13 | 23.76 | qfq | 4,244,302 | 103,056,374 | -2.07% |
| 2023-09-12 | 25.28 | 25.32 | 24.46 | 24.64 | 24.27 | qfq | 4,204,190 | 103,675,492 | -1.56% |
| 2023-09-11 | 26.95 | 27.17 | 24.91 | 25.03 | 24.65 | qfq | 8,145,377 | 207,060,613 | -6.95% |
| 2023-09-08 | 25.99 | 27.45 | 25.20 | 26.90 | 26.49 | qfq | 8,970,728 | 237,967,824 | 4.26% |
| 2023-09-07 | 27.38 | 27.38 | 25.69 | 25.80 | 25.41 | qfq | 7,772,643 | 206,389,827 | -8.38% |
| 2023-09-06 | 25.87 | 28.58 | 25.25 | 28.16 | 27.73 | qfq | 11,372,829 | 307,488,230 | 7.69% |
| 2023-09-05 | 24.50 | 26.36 | 24.50 | 26.15 | 25.75 | qfq | 8,525,337 | 219,771,341 | 9.09% |
| 2023-09-04 | 23.86 | 24.04 | 23.40 | 23.97 | 23.61 | qfq | 1,370,900 | 32,539,149 | 0.21% |
| 2023-09-01 | 24.04 | 24.26 | 23.80 | 23.92 | 23.56 | qfq | 823,179 | 19,753,022 | -0.46% |
| 2023-08-31 | 24.05 | 24.34 | 23.80 | 24.03 | 23.66 | qfq | 1,318,628 | 31,677,472 | -0.08% |
| 2023-08-30 | 23.59 | 24.22 | 23.56 | 24.05 | 23.68 | qfq | 2,178,219 | 52,246,017 | 2.73% |
| 2023-08-29 | 22.36 | 23.50 | 22.20 | 23.41 | 23.05 | qfq | 2,200,153 | 50,532,435 | 6.26% |
| 2023-08-28 | 23.32 | 23.32 | 21.92 | 22.03 | 21.70 | qfq | 1,471,425 | 33,212,114 | 1.10% |
| 2023-08-25 | 22.53 | 22.68 | 21.66 | 21.79 | 21.46 | qfq | 1,435,800 | 31,606,929 | -3.92% |
| 2023-08-24 | 22.45 | 22.96 | 22.22 | 22.68 | 22.34 | qfq | 1,028,086 | 23,273,346 | 1.02% |
| 2023-08-23 | 22.63 | 22.93 | 22.34 | 22.45 | 22.11 | qfq | 979,700 | 22,165,238 | -1.01% |
| 2023-08-22 | 22.78 | 23.07 | 22.04 | 22.68 | 22.34 | qfq | 1,706,383 | 38,249,234 | 0.13% |
| 2023-08-21 | 23.02 | 23.25 | 22.65 | 22.65 | 22.31 | qfq | 976,405 | 22,360,986 | -1.44% |
| 2023-08-18 | 23.33 | 23.58 | 22.98 | 22.98 | 22.63 | qfq | 818,541 | 19,109,435 | -1.79% |
| 2023-08-17 | 22.85 | 23.45 | 22.60 | 23.40 | 23.04 | qfq | 1,071,850 | 24,779,043 | 2.36% |
| 2023-08-16 | 23.24 | 23.36 | 22.86 | 22.86 | 22.51 | qfq | 750,272 | 17,293,963 | -1.64% |
| 2023-08-15 | 23.45 | 23.66 | 23.05 | 23.24 | 22.89 | qfq | 863,691 | 20,133,698 | -0.85% |
| 2023-08-14 | 23.03 | 23.46 | 22.94 | 23.44 | 23.08 | qfq | 1,196,600 | 27,820,369 | 0.69% |
| 2023-08-11 | 23.94 | 23.94 | 23.28 | 23.28 | 22.93 | qfq | 1,212,700 | 28,569,774 | -2.39% |
| 2023-08-10 | 23.70 | 23.92 | 23.46 | 23.85 | 23.49 | qfq | 838,999 | 19,947,713 | 0.29% |
| 2023-08-09 | 23.96 | 24.11 | 23.40 | 23.78 | 23.42 | qfq | 1,173,531 | 27,888,272 | -1.57% |
| 2023-08-08 | 24.12 | 24.24 | 23.88 | 24.16 | 23.79 | qfq | 960,454 | 23,125,200 | 0.58% |
| 2023-08-07 | 24.14 | 24.22 | 23.95 | 24.02 | 23.65 | qfq | 1,057,551 | 25,451,657 | -0.70% |
| 2023-08-04 | 24.20 | 24.52 | 24.13 | 24.19 | 23.82 | qfq | 1,139,500 | 27,655,793 | 0.12% |
| 2023-08-03 | 24.29 | 24.43 | 24.00 | 24.16 | 23.79 | qfq | 1,236,800 | 29,931,117 | -1.31% |
| 2023-08-02 | 24.28 | 24.53 | 24.00 | 24.48 | 24.11 | qfq | 1,208,420 | 29,392,545 | 1.03% |
| 2023-08-01 | 24.30 | 24.46 | 23.88 | 24.23 | 23.86 | qfq | 1,565,066 | 37,859,225 | -0.29% |
| 2023-07-31 | 24.43 | 24.73 | 24.03 | 24.30 | 23.93 | qfq | 2,380,809 | 57,770,524 | -0.53% |
| 2023-07-28 | 24.45 | 24.76 | 24.24 | 24.43 | 24.06 | qfq | 1,041,850 | 25,483,504 | -0.41% |
| 2023-07-27 | 25.11 | 25.36 | 24.53 | 24.53 | 24.16 | qfq | 1,480,881 | 36,735,995 | -2.58% |
| 2023-07-26 | 25.47 | 25.48 | 25.12 | 25.18 | 24.80 | qfq | 891,602 | 22,581,516 | -0.94% |
| 2023-07-25 | 25.16 | 25.50 | 24.91 | 25.42 | 25.03 | qfq | 1,323,918 | 33,399,455 | 1.23% |
| 2023-07-24 | 25.29 | 25.55 | 24.95 | 25.11 | 24.73 | qfq | 1,213,250 | 30,554,645 | -0.71% |
| 2023-07-21 | 25.72 | 26.18 | 25.26 | 25.29 | 24.91 | qfq | 1,554,459 | 39,910,271 | -1.67% |
| 2023-07-20 | 26.51 | 26.66 | 25.68 | 25.72 | 25.33 | qfq | 2,042,651 | 53,266,443 | -3.27% |
| 2023-07-19 | 26.99 | 27.15 | 26.36 | 26.59 | 26.19 | qfq | 2,144,808 | 57,062,560 | -2.17% |
| 2023-07-18 | 26.51 | 27.25 | 26.23 | 27.18 | 26.77 | qfq | 3,108,658 | 83,647,070 | 0.04% |