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
朗特智能300916.SZ
最近收盘价18.862026-07-17
最近交易日2026-07-17
成交量（股）3,784,871
成交额（元）73,591,042
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-15 | 2026-06-23 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-21 | cash_dividend | 0.3 | — | — | — | 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 | 20.28 | 20.57 | 18.63 | 18.86 | 18.86 | qfq | 3,784,871 | 73,591,042 | -7.05% |
| 2026-07-16 | 20.45 | 21.04 | 20.01 | 20.29 | 20.29 | qfq | 2,988,100 | 61,546,177 | -0.83% |
| 2026-07-15 | 20.74 | 21.17 | 20.27 | 20.46 | 20.46 | qfq | 3,074,480 | 63,607,349 | -1.02% |
| 2026-07-14 | 20.84 | 20.84 | 19.84 | 20.67 | 20.67 | qfq | 2,900,099 | 58,981,753 | 0.05% |
| 2026-07-13 | 21.43 | 21.57 | 20.32 | 20.66 | 20.66 | qfq | 3,763,400 | 78,530,527 | -3.95% |
| 2026-07-10 | 20.90 | 22.24 | 20.30 | 21.51 | 21.51 | qfq | 3,613,150 | 77,971,483 | 2.72% |
| 2026-07-09 | 20.90 | 21.10 | 19.93 | 20.94 | 20.94 | qfq | 3,552,660 | 72,877,167 | 1.16% |
| 2026-07-08 | 21.00 | 21.39 | 20.38 | 20.70 | 20.70 | qfq | 3,463,523 | 71,810,453 | -1.66% |
| 2026-07-07 | 21.72 | 22.27 | 20.77 | 21.05 | 21.05 | qfq | 3,473,849 | 73,942,239 | -4.10% |
| 2026-07-06 | 22.98 | 23.27 | 21.92 | 21.95 | 21.95 | qfq | 3,503,400 | 78,260,376 | -4.69% |
| 2026-07-03 | 22.18 | 23.39 | 22.03 | 23.03 | 23.03 | qfq | 3,673,287 | 83,983,520 | 4.21% |
| 2026-07-02 | 22.68 | 23.39 | 21.98 | 22.10 | 22.10 | qfq | 3,535,709 | 80,020,629 | -4.16% |
| 2026-07-01 | 23.50 | 23.77 | 22.95 | 23.06 | 23.06 | qfq | 3,186,907 | 74,500,110 | -1.33% |
| 2026-06-30 | 22.01 | 23.60 | 21.84 | 23.37 | 23.37 | qfq | 4,603,815 | 104,462,678 | 5.70% |
| 2026-06-29 | 22.83 | 22.95 | 21.69 | 22.11 | 22.11 | qfq | 5,048,209 | 112,140,664 | -2.90% |
| 2026-06-26 | 24.10 | 24.70 | 22.77 | 22.77 | 22.77 | qfq | 4,608,908 | 108,299,690 | -6.68% |
| 2026-06-25 | 25.09 | 25.28 | 23.75 | 24.40 | 24.40 | qfq | 5,216,078 | 126,920,014 | -3.60% |
| 2026-06-24 | 25.84 | 26.49 | 24.60 | 25.31 | 25.31 | qfq | 6,090,623 | 153,783,867 | -2.39% |
| 2026-06-23 | 24.56 | 26.63 | 24.50 | 25.93 | 25.93 | qfq | 6,667,348 | 172,954,748 | 3.55% |
| 2026-06-22 | 25.27 | 25.45 | 23.68 | 25.04 | 24.74 | qfq | 5,168,507 | 126,003,595 | -1.46% |
| 2026-06-18 | 24.50 | 25.69 | 24.40 | 25.41 | 25.11 | qfq | 4,472,791 | 113,018,243 | 2.63% |
| 2026-06-17 | 24.66 | 25.21 | 24.20 | 24.76 | 24.46 | qfq | 4,341,960 | 106,955,868 | -0.40% |
| 2026-06-16 | 24.54 | 25.18 | 23.84 | 24.86 | 24.56 | qfq | 4,535,800 | 111,558,790 | 0.97% |
| 2026-06-15 | 24.44 | 25.19 | 24.15 | 24.62 | 24.33 | qfq | 4,508,887 | 111,045,383 | 3.62% |
| 2026-06-12 | 24.20 | 24.59 | 23.32 | 23.76 | 23.48 | qfq | 5,774,400 | 138,082,388 | 1.45% |
| 2026-06-11 | 24.89 | 25.17 | 23.21 | 23.42 | 23.14 | qfq | 6,384,372 | 151,732,405 | -6.51% |
| 2026-06-10 | 25.45 | 26.28 | 24.78 | 25.05 | 24.75 | qfq | 4,666,900 | 118,307,843 | -2.64% |
| 2026-06-09 | 26.20 | 26.43 | 25.30 | 25.73 | 25.42 | qfq | 4,333,212 | 111,638,893 | 0.35% |
| 2026-06-08 | 27.30 | 27.70 | 25.38 | 25.64 | 25.33 | qfq | 6,997,900 | 183,602,251 | -8.20% |
| 2026-06-05 | 28.21 | 28.96 | 26.66 | 27.93 | 27.60 | qfq | 7,041,961 | 195,787,125 | -0.99% |
| 2026-06-04 | 30.98 | 30.98 | 28.03 | 28.21 | 27.87 | qfq | 8,450,850 | 245,976,328 | -9.87% |
| 2026-06-03 | 32.37 | 33.39 | 30.80 | 31.30 | 30.93 | qfq | 4,558,550 | 145,253,875 | -3.10% |
| 2026-06-02 | 33.03 | 33.46 | 31.24 | 32.30 | 31.91 | qfq | 4,482,562 | 144,824,500 | -2.53% |
| 2026-06-01 | 35.42 | 35.90 | 33.00 | 33.14 | 32.74 | qfq | 6,368,201 | 217,596,080 | -4.58% |
| 2026-05-29 | 38.89 | 39.66 | 34.09 | 34.73 | 34.31 | qfq | 11,681,979 | 422,405,426 | -9.91% |
| 2026-05-28 | 35.17 | 40.08 | 34.68 | 38.55 | 38.09 | qfq | 13,306,306 | 509,949,850 | 9.74% |
| 2026-05-27 | 36.26 | 36.26 | 34.98 | 35.13 | 34.71 | qfq | 2,581,538 | 91,526,317 | -3.12% |
| 2026-05-26 | 36.45 | 36.81 | 35.52 | 36.26 | 35.83 | qfq | 2,614,436 | 94,368,637 | -1.09% |
| 2026-05-25 | 37.02 | 37.39 | 35.07 | 36.66 | 36.22 | qfq | 5,385,789 | 195,589,491 | -0.22% |
| 2026-05-22 | 39.10 | 39.10 | 36.50 | 36.74 | 36.30 | qfq | 6,325,562 | 235,185,180 | -5.79% |
| 2026-05-21 | 39.48 | 40.39 | 38.55 | 39.00 | 38.53 | qfq | 3,989,138 | 157,594,997 | -1.17% |
| 2026-05-20 | 39.18 | 39.66 | 38.59 | 39.46 | 38.99 | qfq | 2,785,200 | 109,344,075 | 0.71% |
| 2026-05-19 | 38.41 | 39.80 | 38.22 | 39.18 | 38.71 | qfq | 4,561,806 | 177,908,909 | 1.24% |
| 2026-05-18 | 37.48 | 38.90 | 36.75 | 38.70 | 38.24 | qfq | 4,574,754 | 175,158,618 | 3.20% |
| 2026-05-15 | 37.30 | 38.38 | 37.10 | 37.50 | 37.05 | qfq | 3,964,173 | 149,394,276 | 1.41% |
| 2026-05-14 | 38.56 | 39.80 | 36.98 | 36.98 | 36.54 | qfq | 4,489,143 | 171,497,169 | -2.76% |
| 2026-05-13 | 38.80 | 41.26 | 37.40 | 38.03 | 37.57 | qfq | 6,906,866 | 265,547,693 | -2.29% |
| 2026-05-12 | 39.28 | 39.63 | 38.07 | 38.92 | 38.45 | qfq | 4,463,570 | 173,065,465 | -1.87% |
| 2026-05-11 | 38.68 | 39.98 | 38.38 | 39.66 | 39.18 | qfq | 4,574,486 | 180,099,832 | 3.34% |
| 2026-05-08 | 38.25 | 38.76 | 37.59 | 38.38 | 37.92 | qfq | 4,345,499 | 165,901,091 | 0.16% |
| 2026-05-07 | 37.37 | 38.80 | 37.37 | 38.32 | 37.86 | qfq | 4,527,074 | 173,387,273 | 2.46% |
| 2026-05-06 | 37.15 | 37.99 | 36.85 | 37.40 | 36.95 | qfq | 5,500,387 | 205,407,519 | 0.08% |
| 2026-04-30 | 36.28 | 37.95 | 36.02 | 37.37 | 36.92 | qfq | 5,301,449 | 197,233,086 | 2.98% |
| 2026-04-29 | 35.60 | 36.63 | 35.51 | 36.29 | 35.86 | qfq | 3,527,974 | 127,600,114 | 1.06% |
| 2026-04-28 | 36.36 | 36.40 | 35.04 | 35.91 | 35.48 | qfq | 5,989,984 | 214,283,100 | -0.77% |
| 2026-04-27 | 35.66 | 36.26 | 34.99 | 36.19 | 35.76 | qfq | 6,476,342 | 231,274,891 | 0.53% |
| 2026-04-24 | 33.46 | 36.54 | 33.16 | 36.00 | 35.57 | qfq | 11,660,725 | 411,086,019 | 1.01% |
| 2026-04-23 | 35.30 | 35.82 | 34.68 | 35.64 | 35.21 | qfq | 6,696,358 | 237,530,366 | 0.37% |
| 2026-04-22 | 34.60 | 35.63 | 34.00 | 35.51 | 35.08 | qfq | 9,056,549 | 317,211,324 | 3.23% |
| 2026-04-21 | 31.20 | 34.95 | 31.20 | 34.40 | 33.99 | qfq | 14,656,225 | 493,582,691 | 9.62% |
| 2026-04-20 | 31.44 | 31.85 | 31.24 | 31.38 | 31.00 | qfq | 1,993,976 | 62,647,462 | 0.32% |
| 2026-04-17 | 31.15 | 31.75 | 30.68 | 31.28 | 30.91 | qfq | 3,016,111 | 93,857,388 | 0.42% |
| 2026-04-16 | 31.19 | 31.40 | 30.93 | 31.15 | 30.78 | qfq | 1,587,992 | 49,397,559 | 0.06% |
| 2026-04-15 | 32.14 | 32.16 | 31.07 | 31.13 | 30.76 | qfq | 2,142,215 | 67,362,027 | -3.11% |
| 2026-04-14 | 31.58 | 32.20 | 31.32 | 32.13 | 31.75 | qfq | 2,889,955 | 92,048,624 | 1.94% |
| 2026-04-13 | 30.70 | 32.00 | 30.54 | 31.52 | 31.14 | qfq | 2,891,924 | 91,306,442 | 2.40% |
| 2026-04-10 | 30.80 | 31.15 | 30.54 | 30.78 | 30.41 | qfq | 2,251,742 | 69,578,920 | 0.20% |
| 2026-04-09 | 30.18 | 30.96 | 29.91 | 30.72 | 30.35 | qfq | 3,210,341 | 98,293,481 | 1.65% |
| 2026-04-08 | 29.10 | 30.27 | 29.10 | 30.22 | 29.86 | qfq | 2,600,411 | 77,936,029 | 5.96% |
| 2026-04-07 | 28.40 | 28.99 | 28.40 | 28.52 | 28.18 | qfq | 1,197,802 | 34,362,835 | 0.60% |
| 2026-04-03 | 29.22 | 29.44 | 28.20 | 28.35 | 28.01 | qfq | 1,672,624 | 47,698,098 | -2.91% |
| 2026-04-02 | 29.78 | 29.98 | 28.83 | 29.20 | 28.85 | qfq | 1,604,052 | 47,032,632 | -2.31% |
| 2026-04-01 | 29.55 | 30.09 | 29.48 | 29.89 | 29.53 | qfq | 1,627,640 | 48,461,029 | 2.71% |
| 2026-03-31 | 29.71 | 30.05 | 29.03 | 29.10 | 28.75 | qfq | 1,434,745 | 42,274,589 | -2.90% |
| 2026-03-30 | 29.19 | 30.25 | 28.75 | 29.97 | 29.61 | qfq | 2,344,856 | 69,404,165 | 0.77% |
| 2026-03-27 | 29.60 | 30.14 | 29.50 | 29.74 | 29.38 | qfq | 2,083,926 | 62,116,525 | -0.97% |
| 2026-03-26 | 30.60 | 30.85 | 29.42 | 30.03 | 29.67 | qfq | 3,148,214 | 94,773,873 | -2.31% |
| 2026-03-25 | 31.20 | 31.33 | 30.51 | 30.74 | 30.37 | qfq | 3,340,989 | 103,193,436 | -1.79% |
| 2026-03-24 | 28.87 | 31.45 | 28.34 | 31.30 | 30.93 | qfq | 6,411,187 | 192,690,643 | 9.67% |
| 2026-03-23 | 28.57 | 29.21 | 27.94 | 28.54 | 28.20 | qfq | 3,664,425 | 104,293,137 | -1.28% |
| 2026-03-20 | 29.24 | 29.72 | 28.88 | 28.91 | 28.56 | qfq | 1,991,625 | 58,224,309 | -0.62% |
| 2026-03-19 | 29.58 | 29.77 | 29.00 | 29.09 | 28.74 | qfq | 1,422,038 | 41,653,428 | -2.55% |
| 2026-03-18 | 29.07 | 29.85 | 29.02 | 29.85 | 29.49 | qfq | 1,372,836 | 40,383,385 | 2.82% |
| 2026-03-17 | 29.97 | 30.10 | 28.94 | 29.03 | 28.68 | qfq | 1,617,950 | 47,554,386 | -2.58% |
| 2026-03-16 | 29.85 | 29.87 | 29.40 | 29.80 | 29.44 | qfq | 1,325,400 | 39,366,573 | -0.20% |
| 2026-03-13 | 29.78 | 30.21 | 29.65 | 29.86 | 29.50 | qfq | 1,563,822 | 46,876,682 | -0.13% |
| 2026-03-12 | 30.40 | 30.40 | 29.76 | 29.90 | 29.54 | qfq | 1,855,075 | 55,647,651 | -1.71% |
| 2026-03-11 | 30.20 | 30.53 | 29.88 | 30.42 | 30.06 | qfq | 2,875,186 | 86,936,064 | 0.73% |
| 2026-03-10 | 29.66 | 30.34 | 29.66 | 30.20 | 29.84 | qfq | 3,533,395 | 106,232,804 | 2.93% |
| 2026-03-09 | 30.45 | 30.45 | 28.50 | 29.34 | 28.99 | qfq | 5,350,363 | 155,851,856 | -3.96% |
| 2026-03-06 | 29.98 | 30.66 | 29.90 | 30.55 | 30.18 | qfq | 1,403,642 | 42,715,350 | 1.83% |
| 2026-03-05 | 30.56 | 30.60 | 29.83 | 30.00 | 29.64 | qfq | 1,632,255 | 49,391,685 | 1.76% |
| 2026-03-04 | 29.61 | 30.04 | 29.20 | 29.48 | 29.13 | qfq | 2,220,403 | 65,761,110 | -0.41% |
| 2026-03-03 | 30.92 | 31.45 | 29.54 | 29.60 | 29.25 | qfq | 2,585,873 | 78,458,958 | -3.99% |
| 2026-03-02 | 32.00 | 32.23 | 30.62 | 30.83 | 30.46 | qfq | 2,729,978 | 85,539,800 | -5.02% |
| 2026-02-27 | 32.45 | 32.62 | 32.13 | 32.46 | 32.07 | qfq | 1,340,466 | 43,391,285 | -0.40% |
| 2026-02-26 | 32.20 | 32.96 | 31.96 | 32.59 | 32.20 | qfq | 1,973,163 | 64,008,777 | 1.31% |
| 2026-02-25 | 32.14 | 32.29 | 31.93 | 32.17 | 31.78 | qfq | 1,151,186 | 36,955,956 | 0.28% |
| 2026-02-24 | 32.47 | 32.60 | 31.80 | 32.08 | 31.70 | qfq | 1,603,654 | 51,372,913 | 0.06% |
| 2026-02-13 | 32.08 | 32.45 | 32.01 | 32.06 | 31.68 | qfq | 1,300,397 | 41,958,523 | -0.31% |
| 2026-02-12 | 31.80 | 32.55 | 31.64 | 32.16 | 31.77 | qfq | 1,722,008 | 55,323,307 | 1.07% |
| 2026-02-11 | 31.72 | 32.06 | 31.50 | 31.82 | 31.44 | qfq | 1,212,950 | 38,577,481 | 0.19% |
| 2026-02-10 | 31.66 | 31.84 | 31.41 | 31.76 | 31.38 | qfq | 1,278,961 | 40,540,692 | 0.54% |
| 2026-02-09 | 31.72 | 31.80 | 31.40 | 31.59 | 31.21 | qfq | 1,560,916 | 49,330,650 | 1.19% |
| 2026-02-06 | 31.02 | 31.57 | 30.85 | 31.22 | 30.85 | qfq | 1,614,827 | 50,594,867 | 0.42% |
| 2026-02-05 | 31.37 | 31.45 | 31.03 | 31.09 | 30.72 | qfq | 1,410,700 | 44,061,533 | -0.96% |
| 2026-02-04 | 31.18 | 31.66 | 31.12 | 31.39 | 31.01 | qfq | 1,301,367 | 40,813,374 | -0.16% |
| 2026-02-03 | 30.76 | 31.46 | 30.75 | 31.44 | 31.06 | qfq | 1,936,175 | 60,436,294 | 2.88% |
| 2026-02-02 | 31.03 | 31.41 | 30.51 | 30.56 | 30.19 | qfq | 2,341,846 | 72,622,917 | -1.89% |
| 2026-01-30 | 31.00 | 31.40 | 30.50 | 31.15 | 30.78 | qfq | 1,843,422 | 57,150,603 | 0.16% |
| 2026-01-29 | 31.99 | 32.37 | 30.99 | 31.10 | 30.73 | qfq | 4,058,343 | 128,163,108 | -3.33% |
| 2026-01-28 | 33.80 | 33.84 | 32.05 | 32.17 | 31.78 | qfq | 5,854,170 | 191,052,044 | -4.85% |
| 2026-01-27 | 33.51 | 33.98 | 32.45 | 33.81 | 33.40 | qfq | 3,285,625 | 109,345,144 | 0.15% |
| 2026-01-26 | 34.80 | 35.22 | 33.20 | 33.76 | 33.36 | qfq | 4,229,715 | 144,158,514 | -2.71% |
| 2026-01-23 | 34.49 | 35.06 | 34.26 | 34.70 | 34.28 | qfq | 4,081,150 | 141,839,805 | 0.67% |
| 2026-01-22 | 34.42 | 34.81 | 34.12 | 34.47 | 34.06 | qfq | 2,618,658 | 90,147,540 | -0.14% |
| 2026-01-21 | 33.99 | 34.63 | 33.69 | 34.52 | 34.11 | qfq | 2,812,403 | 96,563,599 | 1.11% |
| 2026-01-20 | 35.71 | 35.78 | 33.85 | 34.14 | 33.73 | qfq | 5,094,712 | 176,226,066 | -3.91% |
| 2026-01-19 | 36.02 | 36.88 | 34.94 | 35.53 | 35.10 | qfq | 6,711,123 | 238,947,915 | 2.69% |
| 2026-01-16 | 34.33 | 34.88 | 34.15 | 34.60 | 34.19 | qfq | 3,018,825 | 104,263,245 | 0.76% |
| 2026-01-15 | 34.36 | 35.20 | 34.10 | 34.34 | 33.93 | qfq | 2,516,199 | 86,878,956 | -0.61% |
| 2026-01-14 | 34.22 | 35.08 | 33.82 | 34.55 | 34.14 | qfq | 4,178,445 | 144,016,575 | 1.05% |
| 2026-01-13 | 34.41 | 35.33 | 34.08 | 34.19 | 33.78 | qfq | 4,279,471 | 148,414,235 | -0.93% |
| 2026-01-12 | 34.28 | 34.64 | 33.78 | 34.51 | 34.10 | qfq | 4,215,739 | 144,485,693 | 1.68% |
| 2026-01-09 | 33.99 | 34.18 | 33.52 | 33.94 | 33.53 | qfq | 3,513,568 | 118,931,430 | -0.03% |
| 2026-01-08 | 33.20 | 34.25 | 33.18 | 33.95 | 33.54 | qfq | 3,650,197 | 123,516,973 | 1.28% |
| 2026-01-07 | 32.83 | 33.75 | 32.62 | 33.52 | 33.12 | qfq | 4,204,559 | 140,072,606 | 1.76% |
| 2026-01-06 | 33.15 | 33.60 | 32.60 | 32.94 | 32.55 | qfq | 3,416,689 | 112,731,617 | -0.33% |
| 2026-01-05 | 33.24 | 33.31 | 32.66 | 33.05 | 32.65 | qfq | 2,660,835 | 87,603,422 | 0.82% |
| 2025-12-31 | 33.29 | 33.88 | 32.60 | 32.78 | 32.39 | qfq | 4,103,309 | 135,920,258 | -1.24% |
| 2025-12-30 | 31.75 | 33.92 | 31.59 | 33.19 | 32.79 | qfq | 7,505,684 | 246,430,279 | 4.04% |
| 2025-12-29 | 32.68 | 32.81 | 31.55 | 31.90 | 31.52 | qfq | 5,494,786 | 175,700,940 | -2.27% |
| 2025-12-26 | 34.27 | 34.55 | 32.48 | 32.64 | 32.25 | qfq | 7,009,262 | 232,383,180 | -5.34% |
| 2025-12-25 | 34.83 | 34.99 | 34.08 | 34.48 | 34.07 | qfq | 2,242,137 | 77,324,065 | 1.29% |
| 2025-12-24 | 33.93 | 34.46 | 33.80 | 34.04 | 33.63 | qfq | 1,930,500 | 65,811,277 | 0.27% |
| 2025-12-23 | 34.08 | 35.19 | 33.81 | 33.95 | 33.54 | qfq | 1,785,100 | 61,141,876 | -0.70% |
| 2025-12-22 | 33.16 | 34.85 | 33.03 | 34.19 | 33.78 | qfq | 2,101,838 | 71,849,078 | 3.14% |
| 2025-12-19 | 32.90 | 33.66 | 32.58 | 33.15 | 32.75 | qfq | 1,470,375 | 48,999,442 | 1.59% |
| 2025-12-18 | 32.42 | 33.18 | 32.32 | 32.63 | 32.24 | qfq | 869,450 | 28,576,647 | -0.37% |
| 2025-12-17 | 32.50 | 32.96 | 31.92 | 32.75 | 32.36 | qfq | 1,215,904 | 39,313,701 | 0.46% |
| 2025-12-16 | 33.14 | 33.44 | 32.32 | 32.60 | 32.21 | qfq | 1,055,500 | 34,767,355 | -1.63% |
| 2025-12-15 | 33.74 | 34.00 | 33.07 | 33.14 | 32.74 | qfq | 851,525 | 28,444,965 | -1.75% |
| 2025-12-12 | 33.70 | 34.24 | 33.37 | 33.73 | 33.33 | qfq | 1,074,125 | 36,318,580 | -0.09% |
| 2025-12-11 | 34.71 | 34.71 | 33.71 | 33.76 | 33.36 | qfq | 996,547 | 33,939,226 | -2.46% |
| 2025-12-10 | 35.06 | 35.08 | 34.06 | 34.61 | 34.20 | qfq | 1,364,450 | 46,915,061 | -0.72% |
| 2025-12-09 | 34.82 | 36.14 | 34.50 | 34.86 | 34.44 | qfq | 1,718,400 | 60,641,262 | 0.09% |
| 2025-12-08 | 34.53 | 35.00 | 34.40 | 34.83 | 34.41 | qfq | 1,199,415 | 41,557,210 | 0.84% |
| 2025-12-05 | 33.37 | 34.83 | 32.84 | 34.54 | 34.13 | qfq | 2,035,350 | 69,001,256 | 3.60% |
| 2025-12-04 | 33.70 | 34.14 | 33.20 | 33.34 | 32.94 | qfq | 1,043,550 | 34,952,085 | -1.65% |
| 2025-12-03 | 34.38 | 34.58 | 33.70 | 33.90 | 33.49 | qfq | 776,926 | 26,443,727 | -1.34% |
| 2025-12-02 | 34.98 | 35.00 | 34.23 | 34.36 | 33.95 | qfq | 730,203 | 25,118,884 | -1.77% |
| 2025-12-01 | 35.08 | 35.30 | 34.73 | 34.98 | 34.56 | qfq | 964,300 | 33,759,386 | 0.29% |
| 2025-11-28 | 34.67 | 34.95 | 34.34 | 34.88 | 34.46 | qfq | 865,425 | 29,983,065 | 0.81% |
| 2025-11-27 | 33.78 | 35.07 | 33.70 | 34.60 | 34.19 | qfq | 1,714,250 | 59,166,711 | 2.73% |
| 2025-11-26 | 34.10 | 34.79 | 33.60 | 33.68 | 33.28 | qfq | 1,204,550 | 40,907,647 | -1.84% |
| 2025-11-25 | 34.91 | 34.96 | 33.88 | 34.31 | 33.90 | qfq | 1,116,100 | 38,537,286 | 0.62% |
| 2025-11-24 | 33.66 | 34.48 | 33.34 | 34.10 | 33.69 | qfq | 1,311,213 | 44,430,466 | 2.22% |
| 2025-11-21 | 34.33 | 35.08 | 33.08 | 33.36 | 32.96 | qfq | 1,533,300 | 51,763,839 | -4.36% |
| 2025-11-20 | 35.61 | 35.67 | 34.66 | 34.88 | 34.46 | qfq | 1,134,887 | 39,675,095 | -0.77% |
| 2025-11-19 | 36.38 | 36.49 | 35.05 | 35.15 | 34.73 | qfq | 1,311,700 | 46,545,692 | -3.38% |
| 2025-11-18 | 36.63 | 36.88 | 36.14 | 36.38 | 35.94 | qfq | 1,070,566 | 39,063,242 | -0.98% |
| 2025-11-17 | 37.43 | 37.45 | 36.61 | 36.74 | 36.30 | qfq | 1,113,850 | 41,150,587 | -1.37% |
| 2025-11-14 | 37.32 | 38.47 | 36.30 | 37.25 | 36.80 | qfq | 1,977,775 | 74,546,482 | 0.35% |
| 2025-11-13 | 36.75 | 37.60 | 36.40 | 37.12 | 36.68 | qfq | 1,399,500 | 51,637,179 | 1.14% |
| 2025-11-12 | 36.92 | 37.15 | 36.44 | 36.70 | 36.26 | qfq | 1,021,600 | 37,508,123 | -0.65% |
| 2025-11-11 | 37.96 | 37.96 | 36.70 | 36.94 | 36.50 | qfq | 1,322,450 | 49,159,946 | -2.02% |
| 2025-11-10 | 38.11 | 38.43 | 37.49 | 37.70 | 37.25 | qfq | 1,511,000 | 56,985,468 | -1.31% |
| 2025-11-07 | 38.58 | 39.00 | 37.94 | 38.20 | 37.74 | qfq | 1,785,263 | 68,460,886 | -1.75% |
| 2025-11-06 | 38.85 | 39.29 | 38.28 | 38.88 | 38.41 | qfq | 1,997,700 | 77,374,291 | -0.82% |
| 2025-11-05 | 37.49 | 40.00 | 37.42 | 39.20 | 38.73 | qfq | 3,802,112 | 147,835,142 | 3.02% |
| 2025-11-04 | 38.06 | 38.90 | 37.60 | 38.05 | 37.59 | qfq | 3,172,700 | 120,858,229 | -0.52% |
| 2025-11-03 | 36.29 | 38.58 | 36.29 | 38.25 | 37.79 | qfq | 4,645,100 | 176,038,322 | 5.02% |
| 2025-10-31 | 35.77 | 36.88 | 35.77 | 36.42 | 35.98 | qfq | 1,595,764 | 58,164,044 | 1.87% |
| 2025-10-30 | 36.36 | 36.74 | 35.75 | 35.75 | 35.32 | qfq | 1,318,800 | 47,624,027 | -2.46% |
| 2025-10-29 | 36.96 | 37.19 | 36.19 | 36.65 | 36.21 | qfq | 1,141,539 | 41,711,004 | -0.84% |
| 2025-10-28 | 36.80 | 37.44 | 36.64 | 36.96 | 36.52 | qfq | 1,160,600 | 42,876,974 | -0.14% |
| 2025-10-27 | 37.23 | 37.79 | 36.69 | 37.01 | 36.57 | qfq | 1,760,500 | 65,520,894 | -0.56% |
| 2025-10-24 | 37.09 | 37.62 | 36.61 | 37.22 | 36.77 | qfq | 2,222,300 | 82,334,742 | 2.06% |
| 2025-10-23 | 36.27 | 36.50 | 35.46 | 36.47 | 36.03 | qfq | 930,000 | 33,482,097 | 1.08% |
| 2025-10-22 | 36.28 | 36.66 | 35.89 | 36.08 | 35.65 | qfq | 887,900 | 32,142,733 | -1.10% |
| 2025-10-21 | 35.91 | 36.67 | 35.66 | 36.48 | 36.04 | qfq | 1,328,100 | 48,048,290 | 1.59% |
| 2025-10-20 | 35.53 | 36.31 | 35.52 | 35.91 | 35.48 | qfq | 1,325,550 | 47,630,495 | 1.87% |
| 2025-10-17 | 36.23 | 36.67 | 35.13 | 35.25 | 34.83 | qfq | 1,230,550 | 44,005,702 | -3.13% |
| 2025-10-16 | 36.89 | 37.60 | 36.31 | 36.39 | 35.95 | qfq | 1,988,200 | 73,395,735 | -2.05% |
| 2025-10-15 | 36.81 | 37.26 | 36.24 | 37.15 | 36.70 | qfq | 1,566,501 | 57,878,716 | 2.45% |
| 2025-10-14 | 38.13 | 38.39 | 36.04 | 36.26 | 35.83 | qfq | 2,170,225 | 80,611,633 | -4.07% |
| 2025-10-13 | 37.60 | 38.06 | 35.29 | 37.80 | 37.35 | qfq | 2,145,975 | 79,817,222 | -0.84% |
| 2025-10-10 | 38.34 | 38.89 | 37.93 | 38.12 | 37.66 | qfq | 1,827,900 | 69,879,677 | -1.12% |
| 2025-10-09 | 38.86 | 39.46 | 38.00 | 38.55 | 38.09 | qfq | 2,365,550 | 91,683,401 | -0.34% |
| 2025-09-30 | 39.02 | 39.74 | 38.60 | 38.68 | 38.22 | qfq | 2,335,225 | 91,226,461 | -0.39% |
| 2025-09-29 | 40.00 | 40.30 | 38.69 | 38.83 | 38.36 | qfq | 2,761,375 | 108,014,052 | -2.68% |
| 2025-09-26 | 41.45 | 41.45 | 39.90 | 39.90 | 39.42 | qfq | 1,684,426 | 68,339,988 | -3.58% |
| 2025-09-25 | 41.44 | 41.82 | 40.90 | 41.38 | 40.88 | qfq | 2,086,425 | 86,417,524 | 0.05% |
| 2025-09-24 | 41.42 | 41.68 | 40.60 | 41.36 | 40.86 | qfq | 2,138,237 | 88,158,049 | 0.15% |
| 2025-09-23 | 43.19 | 43.31 | 40.56 | 41.30 | 40.81 | qfq | 2,376,050 | 98,878,891 | -4.40% |
| 2025-09-22 | 42.95 | 43.41 | 42.50 | 43.20 | 42.68 | qfq | 1,633,550 | 70,321,732 | 0.93% |
| 2025-09-19 | 44.08 | 44.93 | 42.71 | 42.80 | 42.29 | qfq | 2,618,350 | 114,072,194 | -1.99% |
| 2025-09-18 | 44.80 | 44.98 | 43.15 | 43.67 | 43.15 | qfq | 3,495,700 | 153,825,203 | -1.84% |
| 2025-09-17 | 43.15 | 44.56 | 42.99 | 44.49 | 43.96 | qfq | 3,770,825 | 166,611,431 | 3.23% |
| 2025-09-16 | 43.87 | 43.98 | 42.10 | 43.10 | 42.58 | qfq | 2,839,925 | 121,892,185 | -1.89% |
| 2025-09-15 | 42.72 | 44.50 | 42.60 | 43.93 | 43.40 | qfq | 3,570,186 | 155,782,645 | 2.62% |
| 2025-09-12 | 42.90 | 43.76 | 42.31 | 42.81 | 42.30 | qfq | 3,697,625 | 159,361,023 | -0.30% |
| 2025-09-11 | 40.76 | 44.30 | 39.88 | 42.94 | 42.43 | qfq | 5,501,150 | 231,900,885 | 6.02% |
| 2025-09-10 | 40.76 | 41.70 | 40.13 | 40.50 | 40.01 | qfq | 2,961,950 | 120,375,150 | -0.69% |
| 2025-09-09 | 41.31 | 41.59 | 40.23 | 40.78 | 40.29 | qfq | 2,211,650 | 90,201,118 | -1.83% |
| 2025-09-08 | 41.48 | 42.00 | 40.80 | 41.54 | 41.04 | qfq | 3,117,903 | 128,982,118 | 0.24% |
| 2025-09-05 | 40.90 | 41.70 | 40.70 | 41.44 | 40.94 | qfq | 2,505,950 | 103,505,473 | 1.27% |
| 2025-09-04 | 41.79 | 43.18 | 40.00 | 40.92 | 40.43 | qfq | 2,973,038 | 124,296,305 | -1.63% |
| 2025-09-03 | 42.98 | 43.52 | 41.43 | 41.60 | 41.10 | qfq | 2,261,938 | 96,014,533 | -1.45% |
| 2025-09-02 | 44.59 | 44.77 | 41.90 | 42.21 | 41.70 | qfq | 4,243,184 | 182,091,551 | -5.36% |
| 2025-09-01 | 44.00 | 45.28 | 43.40 | 44.60 | 44.07 | qfq | 5,432,312 | 241,801,010 | 3.41% |
| 2025-08-29 | 44.20 | 44.45 | 42.80 | 43.13 | 42.61 | qfq | 4,078,875 | 177,338,083 | -2.40% |
| 2025-08-28 | 44.01 | 45.08 | 42.75 | 44.19 | 43.66 | qfq | 4,517,500 | 198,682,782 | -0.52% |
| 2025-08-27 | 45.44 | 46.40 | 43.21 | 44.42 | 43.89 | qfq | 8,071,501 | 362,065,815 | -2.16% |
| 2025-08-26 | 47.88 | 48.00 | 45.00 | 45.40 | 44.86 | qfq | 10,617,505 | 491,068,355 | -5.22% |
| 2025-08-25 | 46.70 | 49.50 | 45.77 | 47.90 | 47.33 | qfq | 8,674,597 | 411,593,931 | 5.34% |
| 2025-08-22 | 44.88 | 45.78 | 44.11 | 45.47 | 44.93 | qfq | 4,462,250 | 201,594,205 | 0.35% |
| 2025-08-21 | 46.94 | 47.07 | 45.18 | 45.31 | 44.77 | qfq | 3,620,237 | 166,381,567 | -3.37% |
| 2025-08-20 | 48.00 | 48.00 | 46.00 | 46.89 | 46.33 | qfq | 4,933,271 | 232,010,283 | -2.11% |
| 2025-08-19 | 46.46 | 48.50 | 45.01 | 47.90 | 47.33 | qfq | 7,346,955 | 343,281,127 | 2.59% |
| 2025-08-18 | 44.08 | 47.86 | 44.08 | 46.69 | 46.13 | qfq | 8,191,198 | 380,174,325 | 5.92% |
| 2025-08-15 | 42.75 | 44.40 | 42.20 | 44.08 | 43.55 | qfq | 5,892,337 | 256,388,835 | 4.21% |
| 2025-08-14 | 42.89 | 43.35 | 42.24 | 42.30 | 41.79 | qfq | 5,102,793 | 217,937,909 | -2.53% |
| 2025-08-13 | 43.52 | 45.02 | 42.73 | 43.40 | 42.88 | qfq | 7,100,346 | 311,650,463 | -1.12% |
| 2025-08-12 | 44.55 | 46.46 | 43.57 | 43.89 | 43.36 | qfq | 10,451,848 | 467,208,229 | -2.47% |
| 2025-08-11 | 41.45 | 45.82 | 41.42 | 45.00 | 44.46 | qfq | 12,117,728 | 526,914,263 | 6.76% |
| 2025-08-08 | 40.87 | 42.28 | 39.79 | 42.15 | 41.65 | qfq | 9,840,075 | 404,118,816 | 2.33% |
| 2025-08-07 | 42.75 | 42.75 | 39.80 | 41.19 | 40.70 | qfq | 13,747,253 | 565,884,663 | -4.63% |
| 2025-08-06 | 40.96 | 44.43 | 40.59 | 43.19 | 42.67 | qfq | 19,051,912 | 820,731,479 | 1.08% |
| 2025-08-05 | 36.00 | 42.73 | 35.62 | 42.73 | 42.22 | qfq | 21,831,684 | 898,870,099 | 19.99% |
| 2025-08-04 | 34.66 | 35.61 | 33.92 | 35.61 | 35.18 | qfq | 4,203,356 | 146,983,174 | 3.34% |
| 2025-08-01 | 34.38 | 35.02 | 33.98 | 34.46 | 34.05 | qfq | 3,762,387 | 129,516,283 | -0.75% |
| 2025-07-31 | 35.39 | 35.78 | 34.70 | 34.72 | 34.30 | qfq | 4,253,500 | 149,486,193 | -2.06% |
| 2025-07-30 | 35.67 | 36.80 | 35.10 | 35.45 | 35.03 | qfq | 4,024,252 | 144,462,890 | -0.31% |
| 2025-07-29 | 35.08 | 35.78 | 34.45 | 35.56 | 35.13 | qfq | 3,585,549 | 126,170,906 | 1.17% |
| 2025-07-28 | 35.63 | 35.96 | 34.00 | 35.15 | 34.73 | qfq | 5,339,442 | 185,543,960 | -1.79% |
| 2025-07-25 | 36.16 | 36.36 | 35.14 | 35.79 | 35.36 | qfq | 5,270,444 | 186,986,618 | -0.94% |
| 2025-07-24 | 34.01 | 36.69 | 33.67 | 36.13 | 35.70 | qfq | 8,578,574 | 307,996,079 | 4.82% |
| 2025-07-23 | 33.00 | 35.01 | 32.67 | 34.47 | 34.06 | qfq | 8,263,724 | 281,034,473 | 4.45% |
| 2025-07-22 | 33.29 | 33.85 | 32.71 | 33.00 | 32.60 | qfq | 6,300,975 | 209,259,300 | -1.81% |
| 2025-07-21 | 31.48 | 34.93 | 30.58 | 33.61 | 33.21 | qfq | 12,415,205 | 407,372,637 | 6.83% |
| 2025-07-18 | 31.81 | 32.81 | 31.15 | 31.46 | 31.08 | qfq | 9,200,511 | 293,709,267 | 0.83% |
| 2025-07-17 | 28.97 | 31.54 | 28.76 | 31.20 | 30.83 | qfq | 8,418,184 | 255,504,469 | 7.88% |
| 2025-07-16 | 28.58 | 29.24 | 28.39 | 28.92 | 28.57 | qfq | 2,384,750 | 68,895,558 | 1.40% |
| 2025-07-15 | 28.60 | 28.75 | 28.11 | 28.52 | 28.18 | qfq | 1,050,188 | 29,851,554 | -0.49% |
| 2025-07-14 | 28.38 | 28.75 | 28.06 | 28.66 | 28.32 | qfq | 1,304,400 | 37,154,219 | 1.70% |
| 2025-07-11 | 28.32 | 28.43 | 28.07 | 28.18 | 27.84 | qfq | 1,200,151 | 33,896,121 | -0.46% |
| 2025-07-10 | 28.60 | 28.68 | 28.12 | 28.31 | 27.97 | qfq | 1,273,450 | 36,119,234 | -0.84% |
| 2025-07-09 | 28.54 | 28.97 | 28.05 | 28.55 | 28.21 | qfq | 1,676,039 | 48,024,096 | -1.21% |
| 2025-07-08 | 28.46 | 28.98 | 28.34 | 28.90 | 28.55 | qfq | 1,692,438 | 48,789,754 | 1.58% |
| 2025-07-07 | 28.32 | 28.57 | 27.98 | 28.45 | 28.11 | qfq | 724,662 | 20,474,984 | 0.71% |
| 2025-07-04 | 28.80 | 28.90 | 28.20 | 28.25 | 27.91 | qfq | 1,322,300 | 37,613,854 | -1.88% |
| 2025-07-03 | 28.44 | 28.87 | 28.42 | 28.79 | 28.45 | qfq | 1,056,425 | 30,303,747 | 1.52% |
| 2025-07-02 | 28.90 | 28.90 | 28.14 | 28.36 | 28.02 | qfq | 1,181,775 | 33,549,926 | -1.56% |
| 2025-07-01 | 29.07 | 29.27 | 28.55 | 28.81 | 28.46 | qfq | 1,348,200 | 38,843,923 | -0.89% |
| 2025-06-30 | 28.70 | 29.40 | 28.50 | 29.07 | 28.72 | qfq | 1,881,838 | 54,576,882 | 1.29% |
| 2025-06-27 | 28.48 | 29.16 | 28.28 | 28.70 | 28.36 | qfq | 2,255,362 | 64,673,251 | 1.56% |
| 2025-06-26 | 28.60 | 28.63 | 28.22 | 28.26 | 27.92 | qfq | 1,594,425 | 45,321,521 | -0.77% |
| 2025-06-25 | 28.52 | 28.57 | 28.15 | 28.48 | 28.14 | qfq | 1,583,450 | 44,935,309 | 0.04% |
| 2025-06-24 | 27.89 | 28.65 | 27.89 | 28.47 | 28.13 | qfq | 1,744,675 | 49,437,185 | 2.48% |
| 2025-06-23 | 27.32 | 27.80 | 27.21 | 27.78 | 27.45 | qfq | 853,815 | 23,544,375 | 0.83% |
| 2025-06-20 | 27.47 | 27.98 | 27.12 | 27.55 | 27.22 | qfq | 1,389,038 | 38,371,123 | 0.33% |
| 2025-06-19 | 28.12 | 28.39 | 27.33 | 27.46 | 27.13 | qfq | 1,329,000 | 36,931,596 | -2.28% |
| 2025-06-18 | 27.64 | 28.10 | 27.41 | 28.10 | 27.76 | qfq | 1,574,238 | 43,738,876 | 1.19% |
| 2025-06-17 | 27.70 | 28.06 | 27.47 | 27.77 | 27.44 | qfq | 1,030,625 | 28,596,696 | 0.25% |
| 2025-06-16 | 27.08 | 27.84 | 26.88 | 27.70 | 27.37 | qfq | 1,090,825 | 29,992,286 | 2.06% |
| 2025-06-13 | 27.71 | 27.86 | 27.01 | 27.14 | 26.81 | qfq | 1,040,351 | 28,452,022 | -2.97% |
| 2025-06-12 | 27.75 | 28.08 | 27.57 | 27.97 | 27.63 | qfq | 921,687 | 25,661,818 | 0.79% |
| 2025-06-11 | 27.80 | 28.23 | 27.66 | 27.75 | 27.42 | qfq | 1,267,500 | 35,432,717 | 0.07% |
| 2025-06-10 | 28.14 | 28.35 | 27.37 | 27.73 | 27.40 | qfq | 1,361,100 | 37,881,595 | -1.70% |
| 2025-06-09 | 27.58 | 28.61 | 27.30 | 28.21 | 27.87 | qfq | 2,124,751 | 59,923,857 | 3.37% |
| 2025-06-06 | 27.46 | 27.46 | 26.93 | 27.29 | 26.96 | qfq | 872,350 | 23,637,188 | -0.44% |
| 2025-06-05 | 27.28 | 27.49 | 26.81 | 27.41 | 27.08 | qfq | 847,225 | 23,083,788 | 1.33% |
| 2025-06-04 | 26.80 | 27.59 | 26.75 | 27.05 | 26.73 | qfq | 934,450 | 25,428,355 | 0.93% |
| 2025-06-03 | 26.80 | 27.04 | 26.53 | 26.80 | 26.48 | qfq | 752,000 | 20,121,503 | -0.59% |
| 2025-05-30 | 27.47 | 27.49 | 26.85 | 26.96 | 26.64 | qfq | 754,700 | 20,444,273 | -1.89% |
| 2025-05-29 | 27.01 | 27.58 | 26.90 | 27.48 | 27.15 | qfq | 777,300 | 21,283,706 | 2.23% |
| 2025-05-28 | 26.88 | 27.20 | 26.66 | 26.88 | 26.56 | qfq | 645,000 | 17,334,294 | 0.00% |
| 2025-05-27 | 27.15 | 27.29 | 26.66 | 26.88 | 26.56 | qfq | 788,000 | 21,148,636 | -1.36% |
| 2025-05-26 | 27.23 | 27.52 | 27.02 | 27.25 | 26.92 | qfq | 772,750 | 21,049,926 | -0.91% |
| 2025-05-23 | 27.86 | 28.29 | 27.40 | 27.50 | 26.78 | qfq | 970,638 | 27,085,602 | -1.65% |
| 2025-05-22 | 28.20 | 28.56 | 27.85 | 27.96 | 27.22 | qfq | 1,313,175 | 37,071,537 | -0.64% |
| 2025-05-21 | 28.60 | 28.63 | 28.00 | 28.14 | 27.40 | qfq | 932,459 | 26,288,313 | -1.61% |
| 2025-05-20 | 28.40 | 28.76 | 28.07 | 28.60 | 27.85 | qfq | 1,078,500 | 30,665,752 | 0.78% |
| 2025-05-19 | 28.81 | 28.81 | 28.14 | 28.38 | 27.63 | qfq | 972,650 | 27,611,516 | -1.25% |
| 2025-05-16 | 28.43 | 29.37 | 28.37 | 28.74 | 27.98 | qfq | 1,017,550 | 29,355,547 | 0.70% |
| 2025-05-15 | 28.66 | 28.84 | 28.35 | 28.54 | 27.79 | qfq | 687,025 | 19,606,539 | -0.90% |
| 2025-05-14 | 28.90 | 29.15 | 28.57 | 28.80 | 28.04 | qfq | 1,027,800 | 29,616,133 | -0.72% |
| 2025-05-13 | 29.44 | 29.80 | 28.95 | 29.01 | 28.25 | qfq | 1,471,550 | 43,114,034 | -0.48% |
| 2025-05-12 | 29.18 | 29.20 | 28.76 | 29.15 | 28.38 | qfq | 1,680,037 | 48,719,014 | 0.55% |
| 2025-05-09 | 28.78 | 29.26 | 28.10 | 28.99 | 28.23 | qfq | 2,481,250 | 71,274,400 | 0.76% |
| 2025-05-08 | 28.27 | 28.80 | 28.27 | 28.77 | 28.01 | qfq | 1,765,862 | 50,582,043 | 0.66% |
| 2025-05-07 | 28.78 | 28.80 | 28.06 | 28.58 | 27.83 | qfq | 2,180,125 | 61,945,470 | 0.21% |
| 2025-05-06 | 27.30 | 28.66 | 27.15 | 28.52 | 27.77 | qfq | 3,332,740 | 93,775,060 | 5.51% |
| 2025-04-30 | 26.78 | 27.25 | 26.76 | 27.03 | 26.32 | qfq | 1,063,250 | 28,801,844 | 0.93% |
| 2025-04-29 | 26.31 | 27.31 | 26.21 | 26.78 | 26.07 | qfq | 1,230,200 | 32,942,111 | 1.36% |
| 2025-04-28 | 26.82 | 26.96 | 26.23 | 26.42 | 25.72 | qfq | 1,333,326 | 35,288,333 | -1.49% |
| 2025-04-25 | 27.33 | 27.35 | 26.30 | 26.82 | 26.11 | qfq | 2,403,600 | 64,389,565 | -3.87% |
| 2025-04-24 | 28.10 | 28.49 | 27.74 | 27.90 | 27.16 | qfq | 1,481,250 | 41,526,651 | -1.06% |
| 2025-04-23 | 27.37 | 28.44 | 27.37 | 28.20 | 27.46 | qfq | 1,899,750 | 53,049,369 | 3.22% |
| 2025-04-22 | 27.26 | 27.38 | 26.80 | 27.32 | 26.60 | qfq | 1,188,850 | 32,286,598 | 1.19% |
| 2025-04-21 | 26.39 | 27.06 | 26.21 | 27.00 | 26.29 | qfq | 1,192,700 | 31,896,572 | 2.31% |
| 2025-04-18 | 26.29 | 26.61 | 25.97 | 26.39 | 25.69 | qfq | 937,950 | 24,649,455 | -0.08% |
| 2025-04-17 | 26.30 | 26.73 | 26.01 | 26.41 | 25.71 | qfq | 884,650 | 23,474,421 | 0.19% |
| 2025-04-16 | 26.68 | 27.01 | 25.81 | 26.36 | 25.67 | qfq | 1,360,200 | 35,846,331 | -1.90% |
| 2025-04-15 | 27.08 | 27.23 | 26.63 | 26.87 | 26.16 | qfq | 1,253,950 | 33,646,414 | -0.78% |
| 2025-04-14 | 26.85 | 27.50 | 26.85 | 27.08 | 26.37 | qfq | 1,996,350 | 54,203,396 | 2.85% |
| 2025-04-11 | 25.62 | 26.67 | 25.42 | 26.33 | 25.64 | qfq | 1,904,700 | 49,910,013 | 2.09% |
| 2025-04-10 | 26.05 | 26.69 | 25.78 | 25.79 | 25.11 | qfq | 2,444,912 | 64,062,742 | 3.28% |
| 2025-04-09 | 23.99 | 25.10 | 22.00 | 24.97 | 24.31 | qfq | 2,636,909 | 62,895,660 | 1.75% |
| 2025-04-08 | 24.61 | 25.92 | 23.75 | 24.54 | 23.89 | qfq | 2,926,630 | 72,190,668 | -0.28% |
| 2025-04-07 | 29.14 | 29.14 | 24.61 | 24.61 | 23.96 | qfq | 3,340,975 | 87,111,912 | -19.99% |
| 2025-04-03 | 30.33 | 31.03 | 30.33 | 30.76 | 29.95 | qfq | 1,689,204 | 51,888,450 | 0.03% |
| 2025-04-02 | 30.33 | 31.15 | 30.22 | 30.75 | 29.94 | qfq | 1,385,500 | 42,629,265 | 1.38% |
| 2025-04-01 | 30.49 | 30.93 | 30.21 | 30.33 | 29.53 | qfq | 1,410,550 | 43,115,947 | -0.52% |
| 2025-03-31 | 30.47 | 30.85 | 29.61 | 30.49 | 29.69 | qfq | 1,786,376 | 53,838,002 | -0.78% |
| 2025-03-28 | 31.70 | 31.70 | 30.73 | 30.73 | 29.92 | qfq | 1,412,500 | 43,850,023 | -2.29% |
| 2025-03-27 | 31.03 | 31.83 | 30.61 | 31.45 | 30.62 | qfq | 1,784,500 | 55,925,897 | 0.64% |
| 2025-03-26 | 30.55 | 31.66 | 30.55 | 31.25 | 30.43 | qfq | 1,666,437 | 52,206,671 | 0.48% |
| 2025-03-25 | 31.20 | 32.40 | 30.84 | 31.10 | 30.28 | qfq | 2,439,537 | 76,566,164 | -0.32% |
| 2025-03-24 | 31.95 | 32.14 | 30.21 | 31.20 | 30.38 | qfq | 2,960,795 | 92,448,620 | -1.45% |
| 2025-03-21 | 33.15 | 33.19 | 31.63 | 31.66 | 30.83 | qfq | 3,903,800 | 125,875,971 | -5.12% |
| 2025-03-20 | 33.15 | 33.99 | 33.13 | 33.37 | 32.49 | qfq | 4,176,050 | 140,386,698 | 0.39% |
| 2025-03-19 | 33.20 | 33.63 | 32.94 | 33.24 | 32.36 | qfq | 2,187,630 | 72,699,998 | -0.75% |
| 2025-03-18 | 33.28 | 33.58 | 32.89 | 33.49 | 32.61 | qfq | 3,082,687 | 102,585,502 | 0.60% |
| 2025-03-17 | 32.80 | 33.35 | 32.51 | 33.29 | 32.41 | qfq | 3,168,850 | 104,762,396 | 1.49% |
| 2025-03-14 | 31.55 | 33.08 | 31.33 | 32.80 | 31.94 | qfq | 3,435,071 | 111,204,485 | 3.14% |
| 2025-03-13 | 32.55 | 32.90 | 31.33 | 31.80 | 30.96 | qfq | 3,370,187 | 107,089,950 | -3.40% |
| 2025-03-12 | 32.53 | 33.08 | 32.30 | 32.92 | 32.05 | qfq | 2,548,537 | 83,493,570 | 1.35% |
| 2025-03-11 | 32.15 | 32.77 | 32.03 | 32.48 | 31.62 | qfq | 2,302,862 | 74,516,849 | -1.19% |
| 2025-03-10 | 32.52 | 33.27 | 32.50 | 32.87 | 32.00 | qfq | 2,260,887 | 74,160,098 | 0.52% |
| 2025-03-07 | 32.97 | 33.57 | 32.38 | 32.70 | 31.84 | qfq | 3,257,900 | 107,075,790 | -1.80% |
| 2025-03-06 | 33.00 | 33.79 | 32.95 | 33.30 | 32.42 | qfq | 4,247,950 | 141,859,306 | 0.82% |
| 2025-03-05 | 32.50 | 33.37 | 32.00 | 33.03 | 32.16 | qfq | 3,389,837 | 111,136,335 | 0.95% |
| 2025-03-04 | 31.53 | 32.82 | 31.50 | 32.72 | 31.86 | qfq | 3,591,895 | 116,484,502 | 2.67% |
| 2025-03-03 | 31.49 | 32.12 | 30.93 | 31.87 | 31.03 | qfq | 3,252,050 | 103,076,292 | 1.24% |
| 2025-02-28 | 33.80 | 34.18 | 31.31 | 31.48 | 30.65 | qfq | 4,762,183 | 154,127,289 | -5.92% |
| 2025-02-27 | 33.40 | 34.99 | 32.39 | 33.46 | 32.58 | qfq | 5,947,475 | 198,739,404 | 0.18% |
| 2025-02-26 | 32.57 | 33.88 | 32.29 | 33.40 | 32.52 | qfq | 6,092,809 | 202,563,971 | 2.77% |
| 2025-02-25 | 32.38 | 32.95 | 32.12 | 32.50 | 31.64 | qfq | 3,310,662 | 107,790,477 | -1.46% |
| 2025-02-24 | 32.16 | 33.28 | 31.81 | 32.98 | 32.11 | qfq | 6,152,511 | 201,733,980 | 1.48% |
| 2025-02-21 | 32.55 | 32.66 | 32.01 | 32.50 | 31.64 | qfq | 4,557,100 | 147,478,546 | -0.76% |
| 2025-02-20 | 31.58 | 32.85 | 31.28 | 32.75 | 31.89 | qfq | 6,733,171 | 216,891,502 | 4.37% |
| 2025-02-19 | 30.27 | 31.43 | 30.21 | 31.38 | 30.55 | qfq | 3,481,459 | 108,265,584 | 3.29% |
| 2025-02-18 | 31.69 | 31.96 | 30.22 | 30.38 | 29.58 | qfq | 3,602,050 | 112,328,357 | -3.00% |
| 2025-02-17 | 31.23 | 31.47 | 30.71 | 31.32 | 30.49 | qfq | 3,041,438 | 94,675,128 | 1.20% |
| 2025-02-14 | 31.33 | 31.48 | 30.81 | 30.95 | 30.13 | qfq | 2,918,025 | 90,811,887 | -1.05% |
| 2025-02-13 | 32.07 | 32.08 | 31.21 | 31.28 | 30.46 | qfq | 3,361,385 | 106,115,064 | -2.46% |
| 2025-02-12 | 31.78 | 32.33 | 31.56 | 32.07 | 31.22 | qfq | 4,657,221 | 148,781,183 | -0.25% |
| 2025-02-11 | 32.60 | 33.20 | 31.86 | 32.15 | 31.30 | qfq | 5,742,641 | 186,018,380 | -0.99% |
| 2025-02-10 | 31.58 | 32.50 | 30.92 | 32.47 | 31.61 | qfq | 7,421,163 | 236,391,427 | 2.36% |
| 2025-02-07 | 31.34 | 32.80 | 31.32 | 31.72 | 30.88 | qfq | 10,374,653 | 332,858,335 | 2.99% |
| 2025-02-06 | 29.34 | 30.80 | 29.33 | 30.80 | 29.99 | qfq | 4,037,368 | 122,033,610 | 4.48% |
| 2025-02-05 | 29.99 | 30.00 | 29.46 | 29.48 | 28.70 | qfq | 1,722,763 | 51,112,763 | -0.10% |
| 2025-01-27 | 30.21 | 30.49 | 29.48 | 29.51 | 28.73 | qfq | 2,060,950 | 61,401,128 | -2.35% |
| 2025-01-24 | 29.52 | 30.30 | 29.45 | 30.22 | 29.42 | qfq | 2,854,725 | 85,497,220 | 1.55% |
| 2025-01-23 | 29.99 | 30.44 | 29.71 | 29.76 | 28.98 | qfq | 2,985,671 | 89,718,462 | 0.51% |
| 2025-01-22 | 29.52 | 30.44 | 29.40 | 29.61 | 28.83 | qfq | 2,840,750 | 84,810,672 | -1.27% |
| 2025-01-21 | 29.08 | 30.10 | 29.02 | 29.99 | 29.20 | qfq | 3,510,013 | 104,136,077 | 3.34% |
| 2025-01-20 | 29.15 | 29.25 | 28.71 | 29.02 | 28.26 | qfq | 2,204,098 | 63,953,533 | 0.59% |
| 2025-01-17 | 28.18 | 29.11 | 28.18 | 28.85 | 28.09 | qfq | 2,499,779 | 72,054,374 | 1.76% |
| 2025-01-16 | 28.40 | 28.85 | 28.04 | 28.35 | 27.60 | qfq | 1,594,489 | 45,415,468 | -0.07% |
| 2025-01-15 | 28.84 | 28.84 | 28.20 | 28.37 | 27.62 | qfq | 1,501,200 | 42,800,215 | -1.15% |
| 2025-01-14 | 27.26 | 28.71 | 27.26 | 28.70 | 27.94 | qfq | 2,030,348 | 57,313,743 | 5.44% |
| 2025-01-13 | 26.68 | 27.53 | 26.25 | 27.22 | 26.50 | qfq | 1,280,850 | 34,556,225 | 0.18% |
| 2025-01-10 | 28.52 | 28.52 | 27.13 | 27.17 | 26.45 | qfq | 1,589,650 | 44,201,372 | -3.82% |
| 2025-01-09 | 27.50 | 28.52 | 27.50 | 28.25 | 27.51 | qfq | 1,521,399 | 42,985,076 | 1.25% |
| 2025-01-08 | 28.10 | 28.28 | 26.90 | 27.90 | 27.16 | qfq | 1,720,163 | 47,622,572 | -1.17% |
| 2025-01-07 | 27.15 | 28.25 | 27.12 | 28.23 | 27.49 | qfq | 1,908,100 | 52,894,199 | 4.09% |
| 2025-01-06 | 27.00 | 27.56 | 26.00 | 27.12 | 26.41 | qfq | 1,535,500 | 41,421,050 | -0.37% |
| 2025-01-03 | 29.27 | 30.08 | 27.22 | 27.22 | 26.50 | qfq | 2,963,200 | 83,688,085 | -7.00% |
| 2025-01-02 | 29.83 | 30.68 | 28.94 | 29.27 | 28.50 | qfq | 2,503,500 | 74,715,144 | -2.43% |
| 2024-12-31 | 31.05 | 31.43 | 29.99 | 30.00 | 29.21 | qfq | 2,528,472 | 77,463,621 | -3.51% |
| 2024-12-30 | 31.26 | 31.53 | 30.51 | 31.09 | 30.27 | qfq | 2,276,176 | 70,802,596 | -0.54% |
| 2024-12-27 | 31.39 | 31.80 | 30.90 | 31.26 | 30.44 | qfq | 3,342,788 | 105,012,043 | -0.89% |
| 2024-12-26 | 30.39 | 31.56 | 29.87 | 31.54 | 30.71 | qfq | 4,255,112 | 132,470,007 | 3.78% |
| 2024-12-25 | 29.66 | 30.86 | 28.88 | 30.39 | 29.59 | qfq | 3,415,575 | 102,319,868 | 1.91% |
| 2024-12-24 | 29.22 | 29.90 | 29.18 | 29.82 | 29.03 | qfq | 1,828,788 | 54,218,163 | 2.05% |
| 2024-12-23 | 30.62 | 31.12 | 29.01 | 29.22 | 28.45 | qfq | 2,319,888 | 69,125,657 | -5.28% |
| 2024-12-20 | 30.29 | 31.30 | 30.10 | 30.85 | 30.04 | qfq | 2,638,613 | 81,323,469 | 1.45% |
| 2024-12-19 | 29.29 | 30.66 | 29.00 | 30.41 | 29.61 | qfq | 2,759,588 | 82,779,322 | 2.12% |
| 2024-12-18 | 29.37 | 30.09 | 28.65 | 29.78 | 29.00 | qfq | 2,119,584 | 62,725,664 | 1.67% |
| 2024-12-17 | 30.60 | 30.79 | 29.20 | 29.29 | 28.52 | qfq | 2,692,250 | 80,050,487 | -4.65% |
| 2024-12-16 | 30.78 | 31.37 | 30.20 | 30.72 | 29.91 | qfq | 2,844,785 | 87,586,586 | -0.74% |
| 2024-12-13 | 31.75 | 31.95 | 30.89 | 30.95 | 30.13 | qfq | 3,315,038 | 103,776,521 | -3.40% |
| 2024-12-12 | 32.16 | 32.85 | 31.52 | 32.04 | 31.20 | qfq | 3,967,971 | 127,138,895 | -1.42% |
| 2024-12-11 | 31.80 | 32.50 | 31.37 | 32.50 | 31.64 | qfq | 4,891,488 | 156,157,278 | 1.09% |
| 2024-12-10 | 32.49 | 33.76 | 31.89 | 32.15 | 31.30 | qfq | 8,442,336 | 275,813,431 | 2.23% |
| 2024-12-09 | 31.23 | 31.74 | 30.71 | 31.45 | 30.62 | qfq | 3,449,120 | 107,760,210 | 0.70% |
| 2024-12-06 | 30.60 | 31.30 | 29.90 | 31.23 | 30.41 | qfq | 4,928,339 | 151,341,761 | 2.06% |
| 2024-12-05 | 30.34 | 30.88 | 30.08 | 30.60 | 29.79 | qfq | 3,345,233 | 102,179,845 | 0.16% |
| 2024-12-04 | 30.87 | 31.57 | 30.18 | 30.55 | 29.74 | qfq | 4,671,737 | 144,561,518 | -1.71% |
| 2024-12-03 | 31.46 | 31.65 | 30.86 | 31.08 | 30.26 | qfq | 4,128,875 | 128,575,724 | -1.18% |
| 2024-12-02 | 31.01 | 31.67 | 30.86 | 31.45 | 30.62 | qfq | 6,866,217 | 215,040,673 | -1.19% |
| 2024-11-29 | 29.85 | 33.10 | 29.78 | 31.83 | 30.99 | qfq | 11,267,700 | 348,044,561 | 2.61% |
| 2024-11-28 | 29.68 | 34.07 | 29.29 | 31.02 | 30.20 | qfq | 13,817,968 | 445,128,203 | 9.26% |
| 2024-11-27 | 27.70 | 28.39 | 26.80 | 28.39 | 27.64 | qfq | 2,816,888 | 77,441,998 | 2.31% |
| 2024-11-26 | 28.60 | 28.60 | 27.65 | 27.75 | 27.02 | qfq | 2,545,750 | 71,560,128 | -1.87% |
| 2024-11-25 | 28.66 | 28.70 | 27.65 | 28.28 | 27.53 | qfq | 2,629,645 | 73,807,180 | -0.46% |
| 2024-11-22 | 30.23 | 30.33 | 28.41 | 28.41 | 27.66 | qfq | 3,734,100 | 109,631,999 | -6.02% |
| 2024-11-21 | 30.73 | 30.73 | 29.98 | 30.23 | 29.43 | qfq | 3,401,227 | 102,873,756 | -1.63% |
| 2024-11-20 | 29.58 | 30.97 | 29.30 | 30.73 | 29.92 | qfq | 5,109,838 | 155,540,282 | 3.02% |
| 2024-11-19 | 28.64 | 29.89 | 28.55 | 29.83 | 29.04 | qfq | 3,304,732 | 96,453,250 | 4.05% |
| 2024-11-18 | 30.08 | 30.28 | 28.48 | 28.67 | 27.91 | qfq | 3,529,287 | 103,060,120 | -2.78% |
| 2024-11-15 | 30.53 | 31.15 | 29.40 | 29.49 | 28.71 | qfq | 3,804,101 | 115,382,964 | -3.94% |
| 2024-11-14 | 31.69 | 32.09 | 30.70 | 30.70 | 29.89 | qfq | 3,918,057 | 122,952,716 | -2.54% |
| 2024-11-13 | 31.65 | 32.27 | 30.78 | 31.50 | 30.67 | qfq | 5,230,761 | 164,686,757 | -0.82% |
| 2024-11-12 | 33.00 | 33.60 | 31.36 | 31.76 | 30.92 | qfq | 8,621,993 | 281,002,750 | -5.70% |
| 2024-11-11 | 32.70 | 34.01 | 32.36 | 33.68 | 32.79 | qfq | 10,064,099 | 334,255,016 | -1.32% |
| 2024-11-08 | 36.39 | 37.10 | 33.36 | 34.13 | 33.23 | qfq | 21,173,041 | 736,980,522 | 1.16% |
| 2024-11-07 | 33.74 | 33.74 | 33.74 | 33.74 | 32.85 | qfq | 4,230,283 | 142,729,748 | 19.99% |
| 2024-11-06 | 27.65 | 28.53 | 27.31 | 28.12 | 27.38 | qfq | 6,886,464 | 192,947,397 | 1.88% |
| 2024-11-05 | 26.78 | 27.99 | 26.73 | 27.60 | 26.87 | qfq | 5,854,650 | 161,966,087 | 2.87% |
| 2024-11-04 | 25.76 | 27.24 | 25.76 | 26.83 | 26.12 | qfq | 3,004,651 | 80,461,002 | 4.15% |
| 2024-11-01 | 26.88 | 28.05 | 25.66 | 25.76 | 25.08 | qfq | 4,285,639 | 114,621,598 | -5.01% |
| 2024-10-31 | 27.30 | 27.46 | 26.60 | 27.12 | 26.41 | qfq | 3,797,199 | 102,567,595 | -0.44% |
| 2024-10-30 | 27.06 | 27.80 | 26.77 | 27.24 | 26.52 | qfq | 4,320,289 | 117,884,930 | 0.04% |
| 2024-10-29 | 28.18 | 28.90 | 27.14 | 27.23 | 26.51 | qfq | 7,242,151 | 201,894,252 | -2.72% |
| 2024-10-28 | 26.74 | 28.10 | 26.01 | 27.99 | 27.25 | qfq | 7,897,776 | 214,236,288 | 3.94% |
| 2024-10-25 | 26.68 | 27.60 | 24.94 | 26.93 | 26.22 | qfq | 7,492,989 | 197,915,715 | -1.03% |
| 2024-10-24 | 26.94 | 27.33 | 26.55 | 27.21 | 26.49 | qfq | 2,555,713 | 68,987,164 | 0.63% |
| 2024-10-23 | 27.40 | 27.69 | 26.85 | 27.04 | 26.33 | qfq | 3,694,809 | 100,733,786 | -1.99% |
| 2024-10-22 | 27.08 | 28.00 | 26.90 | 27.59 | 26.86 | qfq | 4,001,574 | 109,981,122 | 1.66% |
| 2024-10-21 | 26.77 | 27.88 | 26.63 | 27.14 | 26.42 | qfq | 4,842,415 | 131,982,407 | 1.38% |
| 2024-10-18 | 25.70 | 27.35 | 25.60 | 26.77 | 26.06 | qfq | 4,803,126 | 127,067,117 | 4.00% |
| 2024-10-17 | 25.39 | 26.30 | 25.39 | 25.74 | 25.06 | qfq | 3,688,791 | 95,540,594 | 2.02% |
| 2024-10-16 | 24.94 | 25.74 | 24.94 | 25.23 | 24.57 | qfq | 2,303,200 | 58,305,380 | -1.68% |
| 2024-10-15 | 26.32 | 26.88 | 25.61 | 25.66 | 24.98 | qfq | 3,527,148 | 92,010,531 | -2.51% |
| 2024-10-14 | 25.10 | 26.33 | 24.58 | 26.32 | 25.63 | qfq | 3,953,198 | 101,363,012 | 4.86% |
| 2024-10-11 | 26.50 | 26.67 | 24.75 | 25.10 | 24.44 | qfq | 3,558,703 | 90,700,373 | -5.92% |
| 2024-10-10 | 27.36 | 27.49 | 26.28 | 26.68 | 25.98 | qfq | 4,245,387 | 114,479,544 | 1.48% |
| 2024-10-09 | 28.80 | 29.29 | 26.26 | 26.29 | 25.60 | qfq | 6,141,623 | 170,617,377 | -13.18% |
| 2024-10-08 | 32.00 | 32.00 | 27.48 | 30.28 | 29.48 | qfq | 8,973,020 | 266,951,579 | 12.65% |
| 2024-09-30 | 24.30 | 27.00 | 24.00 | 26.88 | 26.17 | qfq | 7,366,639 | 186,934,854 | 15.36% |
| 2024-09-27 | 22.48 | 23.57 | 22.01 | 23.30 | 22.69 | qfq | 4,659,627 | 105,766,772 | 5.76% |
| 2024-09-26 | 21.15 | 22.03 | 21.15 | 22.03 | 21.45 | qfq | 2,315,938 | 50,180,998 | 3.38% |
| 2024-09-25 | 21.36 | 21.87 | 21.20 | 21.31 | 20.75 | qfq | 2,538,025 | 54,640,131 | 1.00% |
| 2024-09-24 | 20.43 | 21.10 | 20.08 | 21.10 | 20.54 | qfq | 2,103,540 | 43,565,053 | 3.28% |
| 2024-09-23 | 20.45 | 20.87 | 20.31 | 20.43 | 19.89 | qfq | 1,302,175 | 26,818,393 | -0.24% |
| 2024-09-20 | 20.83 | 20.94 | 20.31 | 20.48 | 19.94 | qfq | 1,472,510 | 30,245,794 | -1.49% |
| 2024-09-19 | 20.79 | 21.26 | 20.78 | 20.79 | 20.24 | qfq | 1,509,671 | 31,700,845 | 0.14% |
| 2024-09-18 | 21.18 | 21.18 | 20.26 | 20.76 | 20.21 | qfq | 1,501,900 | 30,921,826 | -1.14% |
| 2024-09-13 | 21.61 | 21.63 | 21.00 | 21.00 | 20.45 | qfq | 1,188,275 | 25,250,433 | -1.96% |
| 2024-09-12 | 21.81 | 21.94 | 21.40 | 21.42 | 20.86 | qfq | 1,156,896 | 25,064,138 | -1.15% |
| 2024-09-11 | 21.80 | 21.96 | 21.44 | 21.67 | 21.10 | qfq | 1,197,500 | 25,966,121 | -1.23% |
| 2024-09-10 | 21.78 | 22.10 | 21.28 | 21.94 | 21.36 | qfq | 2,068,000 | 44,817,124 | 1.06% |
| 2024-09-09 | 21.64 | 21.93 | 21.30 | 21.71 | 21.14 | qfq | 1,432,488 | 31,062,218 | 0.23% |
| 2024-09-06 | 22.40 | 22.50 | 21.65 | 21.66 | 21.09 | qfq | 2,432,250 | 53,488,612 | -3.30% |
| 2024-09-05 | 22.39 | 22.63 | 22.10 | 22.40 | 21.81 | qfq | 2,729,000 | 60,989,612 | -0.04% |
| 2024-09-04 | 22.49 | 22.70 | 22.08 | 22.41 | 21.82 | qfq | 4,886,700 | 109,389,137 | -3.41% |
| 2024-09-03 | 21.85 | 24.31 | 21.85 | 23.20 | 22.59 | qfq | 6,513,705 | 151,022,021 | 7.66% |
| 2024-09-02 | 22.26 | 22.42 | 21.50 | 21.55 | 20.98 | qfq | 1,776,350 | 39,006,992 | -3.19% |
| 2024-08-30 | 21.74 | 22.66 | 21.49 | 22.26 | 21.67 | qfq | 2,576,869 | 57,386,330 | 3.68% |
| 2024-08-29 | 21.00 | 21.70 | 20.89 | 21.47 | 20.90 | qfq | 1,372,252 | 29,355,880 | 2.19% |
| 2024-08-28 | 21.04 | 21.34 | 20.94 | 21.01 | 20.46 | qfq | 935,450 | 19,759,526 | -0.43% |
| 2024-08-27 | 21.62 | 21.70 | 21.02 | 21.10 | 20.54 | qfq | 1,278,670 | 27,214,298 | -2.90% |
| 2024-08-26 | 21.50 | 21.89 | 21.31 | 21.73 | 21.16 | qfq | 1,240,100 | 26,813,239 | 1.07% |
| 2024-08-23 | 21.20 | 22.12 | 20.91 | 21.50 | 20.93 | qfq | 2,214,250 | 47,350,587 | 0.99% |
| 2024-08-22 | 21.51 | 21.72 | 21.18 | 21.29 | 20.73 | qfq | 1,330,300 | 28,474,721 | -1.71% |
| 2024-08-21 | 21.30 | 21.85 | 21.30 | 21.66 | 21.09 | qfq | 1,275,162 | 27,633,872 | 0.51% |
| 2024-08-20 | 22.00 | 22.11 | 21.37 | 21.55 | 20.98 | qfq | 2,232,337 | 48,193,067 | -2.13% |
| 2024-08-19 | 22.22 | 22.63 | 22.02 | 22.02 | 21.44 | qfq | 2,202,050 | 48,995,753 | -1.96% |
| 2024-08-16 | 22.96 | 23.65 | 22.40 | 22.46 | 21.87 | qfq | 3,199,470 | 73,333,462 | -1.40% |
| 2024-08-15 | 23.04 | 23.19 | 22.75 | 22.78 | 22.18 | qfq | 1,995,894 | 45,834,445 | -1.13% |
| 2024-08-14 | 22.98 | 23.18 | 22.73 | 23.04 | 22.43 | qfq | 1,533,800 | 35,255,776 | 0.61% |
| 2024-08-13 | 22.50 | 22.90 | 22.42 | 22.90 | 22.30 | qfq | 1,542,750 | 35,029,336 | 1.91% |
| 2024-08-12 | 22.64 | 22.75 | 22.00 | 22.47 | 21.88 | qfq | 1,295,339 | 29,086,000 | 0.81% |
| 2024-08-09 | 22.76 | 22.76 | 22.29 | 22.29 | 21.70 | qfq | 1,114,588 | 25,074,018 | 0.04% |
| 2024-08-08 | 22.46 | 22.66 | 21.90 | 22.28 | 21.69 | qfq | 1,483,952 | 33,053,847 | -1.15% |
| 2024-08-07 | 22.18 | 22.75 | 22.10 | 22.54 | 21.95 | qfq | 1,430,838 | 32,197,787 | 1.21% |
| 2024-08-06 | 22.45 | 22.89 | 21.98 | 22.27 | 21.68 | qfq | 1,686,650 | 37,682,246 | 1.69% |
| 2024-08-05 | 22.86 | 23.28 | 21.79 | 21.90 | 21.32 | qfq | 2,625,303 | 59,000,463 | -5.56% |
| 2024-08-02 | 23.88 | 23.99 | 23.00 | 23.19 | 22.58 | qfq | 2,254,950 | 53,063,790 | -3.54% |
| 2024-08-01 | 24.37 | 24.50 | 23.98 | 24.04 | 23.41 | qfq | 2,285,550 | 55,290,831 | -1.64% |
| 2024-07-31 | 23.40 | 24.45 | 22.86 | 24.44 | 23.80 | qfq | 3,462,188 | 82,490,622 | 2.39% |
| 2024-07-30 | 23.97 | 24.27 | 23.72 | 23.87 | 23.24 | qfq | 1,517,130 | 36,303,830 | -0.95% |
| 2024-07-29 | 24.17 | 24.41 | 23.65 | 24.10 | 23.46 | qfq | 1,814,550 | 43,527,930 | -0.17% |
| 2024-07-26 | 23.50 | 24.29 | 23.38 | 24.14 | 23.50 | qfq | 2,438,171 | 58,348,757 | 3.69% |
| 2024-07-25 | 23.57 | 23.73 | 22.89 | 23.28 | 22.67 | qfq | 2,200,421 | 51,247,831 | -2.31% |
| 2024-07-24 | 24.00 | 24.41 | 23.75 | 23.83 | 23.20 | qfq | 2,029,300 | 48,669,162 | -1.41% |
| 2024-07-23 | 25.22 | 25.33 | 24.14 | 24.17 | 23.53 | qfq | 2,260,100 | 55,825,707 | -4.09% |
| 2024-07-22 | 25.40 | 25.80 | 24.98 | 25.20 | 24.54 | qfq | 2,151,838 | 54,242,093 | -0.83% |
| 2024-07-19 | 25.30 | 25.85 | 25.00 | 25.41 | 24.74 | qfq | 2,888,050 | 73,713,736 | 0.32% |
| 2024-07-18 | 25.50 | 25.71 | 24.38 | 25.33 | 24.66 | qfq | 3,541,538 | 88,175,703 | -1.82% |
| 2024-07-17 | 26.80 | 26.91 | 25.76 | 25.80 | 25.12 | qfq | 3,695,828 | 97,304,964 | -4.48% |
| 2024-07-16 | 27.35 | 27.39 | 26.47 | 27.01 | 26.30 | qfq | 5,086,423 | 136,446,988 | -2.07% |
| 2024-07-15 | 27.50 | 28.35 | 26.78 | 27.58 | 26.85 | qfq | 7,095,147 | 195,527,006 | 1.21% |
| 2024-07-12 | 27.25 | 27.35 | 26.81 | 27.25 | 26.53 | qfq | 3,154,775 | 85,402,925 | -0.62% |
| 2024-07-11 | 27.61 | 27.88 | 27.12 | 27.42 | 26.70 | qfq | 5,087,678 | 139,012,899 | 0.85% |
| 2024-07-10 | 26.80 | 27.46 | 26.42 | 27.19 | 26.47 | qfq | 6,831,650 | 185,161,178 | 1.15% |
| 2024-07-09 | 24.00 | 27.65 | 23.69 | 26.88 | 26.17 | qfq | 7,958,650 | 207,590,291 | 12.75% |
| 2024-07-08 | 24.02 | 24.36 | 23.80 | 23.84 | 23.21 | qfq | 1,670,478 | 40,219,497 | -1.28% |
| 2024-07-05 | 23.41 | 24.36 | 23.31 | 24.15 | 23.51 | qfq | 1,615,350 | 38,502,494 | 2.16% |
| 2024-07-04 | 24.12 | 24.58 | 23.61 | 23.64 | 23.02 | qfq | 1,819,045 | 43,963,067 | -1.99% |
| 2024-07-03 | 24.89 | 24.98 | 24.04 | 24.12 | 23.48 | qfq | 1,768,845 | 42,860,987 | -3.05% |
| 2024-07-02 | 25.23 | 25.52 | 24.81 | 24.88 | 24.22 | qfq | 1,965,525 | 49,237,732 | -2.20% |
| 2024-07-01 | 25.20 | 25.78 | 24.72 | 25.44 | 24.77 | qfq | 2,473,050 | 62,299,303 | 1.03% |
| 2024-06-28 | 24.00 | 25.58 | 23.68 | 25.18 | 24.52 | qfq | 3,504,487 | 88,124,898 | 4.31% |
| 2024-06-27 | 24.60 | 24.87 | 24.08 | 24.14 | 23.50 | qfq | 2,156,950 | 52,790,395 | -2.31% |
| 2024-06-26 | 23.50 | 24.80 | 23.29 | 24.71 | 24.06 | qfq | 2,394,600 | 57,887,663 | 4.44% |
| 2024-06-25 | 23.49 | 24.28 | 23.23 | 23.66 | 23.04 | qfq | 2,270,200 | 54,068,487 | 0.85% |
| 2024-06-24 | 25.00 | 25.02 | 23.38 | 23.46 | 22.84 | qfq | 2,764,700 | 66,243,658 | -5.25% |
| 2024-06-21 | 25.55 | 25.55 | 24.52 | 24.76 | 24.11 | qfq | 2,259,237 | 56,140,670 | -2.37% |
| 2024-06-20 | 25.16 | 26.05 | 25.00 | 25.36 | 24.69 | qfq | 3,003,820 | 76,982,311 | -0.28% |
| 2024-06-19 | 25.88 | 26.03 | 25.33 | 25.43 | 24.76 | qfq | 2,066,770 | 52,827,996 | -2.00% |
| 2024-06-18 | 25.81 | 26.07 | 25.62 | 25.95 | 25.27 | qfq | 2,695,300 | 69,679,841 | 0.43% |
| 2024-06-17 | 25.21 | 26.07 | 25.20 | 25.84 | 25.16 | qfq | 3,202,975 | 82,666,225 | 0.70% |
| 2024-06-14 | 26.41 | 26.50 | 25.32 | 25.66 | 24.98 | qfq | 4,650,257 | 119,177,427 | -3.64% |
| 2024-06-13 | 25.55 | 27.88 | 25.55 | 26.63 | 25.93 | qfq | 7,289,302 | 195,746,762 | 5.67% |
| 2024-06-12 | 24.51 | 25.53 | 24.38 | 25.20 | 24.54 | qfq | 2,685,550 | 67,624,465 | 2.86% |
| 2024-06-11 | 23.80 | 24.56 | 23.16 | 24.50 | 23.85 | qfq | 1,962,045 | 47,045,753 | 1.49% |
| 2024-06-07 | 24.07 | 24.50 | 23.89 | 24.14 | 23.50 | qfq | 2,100,650 | 50,838,685 | 0.96% |
| 2024-06-06 | 25.28 | 25.69 | 23.91 | 23.91 | 23.28 | qfq | 3,932,350 | 96,120,423 | -5.57% |
| 2024-06-05 | 25.21 | 26.09 | 24.97 | 25.32 | 24.65 | qfq | 3,499,737 | 89,074,790 | -0.12% |
| 2024-06-04 | 26.25 | 26.25 | 24.72 | 25.35 | 24.68 | qfq | 4,418,928 | 111,008,898 | -3.54% |
| 2024-06-03 | 26.50 | 27.16 | 26.01 | 26.28 | 25.59 | qfq | 3,778,935 | 100,344,190 | -0.61% |
| 2024-05-31 | 26.03 | 27.16 | 25.68 | 26.44 | 25.74 | qfq | 3,967,587 | 105,230,638 | 0.88% |
| 2024-05-30 | 26.63 | 26.86 | 26.02 | 26.21 | 25.52 | qfq | 4,122,685 | 108,456,740 | -2.49% |
| 2024-05-29 | 25.48 | 27.06 | 25.42 | 26.88 | 26.17 | qfq | 6,222,505 | 165,113,199 | 5.45% |
| 2024-05-28 | 25.98 | 26.02 | 25.21 | 25.49 | 24.82 | qfq | 3,402,371 | 86,960,130 | -2.64% |
| 2024-05-27 | 25.54 | 26.19 | 25.38 | 26.18 | 25.49 | qfq | 3,115,507 | 80,619,710 | 1.67% |
| 2024-05-24 | 26.78 | 26.90 | 25.53 | 25.75 | 25.07 | qfq | 5,374,105 | 139,557,760 | -4.63% |
| 2024-05-23 | 27.61 | 28.35 | 26.63 | 27.00 | 26.29 | qfq | 6,307,438 | 173,181,744 | -2.63% |
| 2024-05-22 | 28.40 | 28.79 | 27.57 | 27.73 | 27.00 | qfq | 6,842,265 | 191,411,228 | -2.50% |
| 2024-05-21 | 26.80 | 29.79 | 26.50 | 28.44 | 27.69 | qfq | 9,551,461 | 269,989,290 | 5.22% |
| 2024-05-20 | 27.90 | 28.00 | 26.56 | 27.03 | 26.03 | qfq | 5,704,064 | 153,620,626 | -3.12% |
| 2024-05-17 | 28.28 | 28.88 | 27.05 | 27.90 | 26.86 | qfq | 8,884,223 | 248,574,768 | 5.08% |
| 2024-05-16 | 26.01 | 26.68 | 25.84 | 26.55 | 25.56 | qfq | 4,054,343 | 106,811,203 | 2.51% |
| 2024-05-15 | 26.00 | 26.49 | 25.75 | 25.90 | 24.94 | qfq | 3,072,182 | 79,828,214 | -1.26% |
| 2024-05-14 | 25.76 | 26.50 | 25.71 | 26.23 | 25.26 | qfq | 4,612,209 | 120,422,378 | 3.06% |
| 2024-05-13 | 26.82 | 26.90 | 25.38 | 25.45 | 24.50 | qfq | 6,782,468 | 176,158,789 | -7.59% |
| 2024-05-10 | 28.71 | 29.01 | 27.52 | 27.54 | 26.52 | qfq | 6,144,250 | 172,156,162 | -5.39% |
| 2024-05-09 | 28.66 | 29.53 | 28.44 | 29.11 | 28.03 | qfq | 9,455,510 | 273,614,404 | -1.09% |
| 2024-05-08 | 27.50 | 29.65 | 26.57 | 29.43 | 28.34 | qfq | 13,545,488 | 383,835,572 | 5.71% |
| 2024-05-07 | 27.04 | 28.20 | 26.75 | 27.84 | 26.81 | qfq | 8,444,869 | 233,054,897 | 2.13% |
| 2024-05-06 | 26.03 | 27.26 | 26.01 | 27.26 | 26.25 | qfq | 7,715,344 | 206,287,734 | 2.06% |
| 2024-04-30 | 27.05 | 27.32 | 26.38 | 26.71 | 25.72 | qfq | 7,093,941 | 190,017,563 | -3.61% |
| 2024-04-29 | 26.64 | 27.99 | 26.36 | 27.71 | 26.68 | qfq | 10,050,867 | 275,445,248 | 4.29% |
| 2024-04-26 | 26.19 | 26.90 | 26.03 | 26.57 | 25.58 | qfq | 8,701,268 | 230,845,590 | 2.59% |
| 2024-04-25 | 26.95 | 27.38 | 25.76 | 25.90 | 24.94 | qfq | 10,147,151 | 268,886,288 | -5.47% |
| 2024-04-24 | 27.25 | 27.67 | 26.35 | 27.40 | 26.38 | qfq | 9,674,861 | 261,777,674 | -1.62% |
| 2024-04-23 | 26.39 | 28.58 | 26.29 | 27.85 | 26.82 | qfq | 12,003,115 | 328,835,235 | 3.19% |
| 2024-04-22 | 28.33 | 28.70 | 26.17 | 26.99 | 25.99 | qfq | 12,141,156 | 326,662,275 | -7.98% |
| 2024-04-19 | 28.82 | 30.60 | 28.16 | 29.33 | 28.24 | qfq | 14,000,194 | 406,350,889 | -2.23% |
| 2024-04-18 | 31.94 | 32.00 | 29.70 | 30.00 | 28.89 | qfq | 19,238,666 | 590,012,998 | -8.70% |
| 2024-04-17 | 28.20 | 32.86 | 28.11 | 32.86 | 31.64 | qfq | 22,732,633 | 689,214,899 | 20.01% |
| 2024-04-16 | 22.63 | 27.38 | 21.23 | 27.38 | 26.36 | qfq | 16,115,584 | 403,201,609 | 19.98% |
| 2024-04-15 | 23.95 | 24.60 | 22.00 | 22.82 | 21.97 | qfq | 9,454,720 | 220,235,077 | -5.55% |
| 2024-04-12 | 25.07 | 27.58 | 23.96 | 24.16 | 23.26 | qfq | 15,029,166 | 380,992,981 | 5.04% |
| 2024-04-11 | 20.55 | 23.45 | 20.38 | 23.00 | 22.15 | qfq | 9,664,970 | 212,345,521 | 13.41% |
| 2024-04-10 | 19.65 | 21.65 | 19.16 | 20.28 | 19.53 | qfq | 4,359,349 | 88,753,308 | 2.89% |
| 2024-04-09 | 19.13 | 19.71 | 18.96 | 19.71 | 18.98 | qfq | 1,394,150 | 27,087,313 | 4.01% |
| 2024-04-08 | 19.65 | 19.65 | 18.82 | 18.95 | 18.25 | qfq | 1,535,529 | 29,222,921 | -3.22% |
| 2024-04-03 | 19.80 | 19.98 | 19.17 | 19.58 | 18.85 | qfq | 1,698,150 | 33,106,431 | -1.71% |
| 2024-04-02 | 20.23 | 20.33 | 19.70 | 19.92 | 19.18 | qfq | 2,075,177 | 41,372,820 | -2.02% |
| 2024-04-01 | 19.79 | 20.59 | 19.79 | 20.33 | 19.57 | qfq | 2,593,082 | 52,548,377 | 2.78% |
| 2024-03-29 | 19.51 | 19.85 | 19.32 | 19.78 | 19.05 | qfq | 1,355,025 | 26,514,171 | 1.85% |
| 2024-03-28 | 18.41 | 19.85 | 18.41 | 19.42 | 18.70 | qfq | 2,306,286 | 44,445,119 | 4.35% |
| 2024-03-27 | 19.57 | 19.65 | 18.61 | 18.61 | 17.92 | qfq | 1,770,050 | 33,850,709 | -4.86% |
| 2024-03-26 | 19.26 | 19.78 | 18.94 | 19.56 | 18.83 | qfq | 2,552,448 | 49,399,254 | 0.72% |
| 2024-03-25 | 19.95 | 20.35 | 19.36 | 19.42 | 18.70 | qfq | 2,856,483 | 57,018,395 | -2.71% |
| 2024-03-22 | 20.61 | 20.80 | 19.90 | 19.96 | 19.22 | qfq | 3,502,115 | 71,238,312 | -2.40% |
| 2024-03-21 | 20.80 | 20.88 | 19.78 | 20.45 | 19.69 | qfq | 3,974,614 | 80,564,529 | -1.02% |
| 2024-03-20 | 19.80 | 21.14 | 19.62 | 20.66 | 19.89 | qfq | 5,025,356 | 102,319,140 | 4.34% |
| 2024-03-19 | 19.41 | 19.85 | 19.11 | 19.80 | 19.06 | qfq | 4,000,039 | 78,515,211 | 1.90% |
| 2024-03-18 | 19.50 | 19.50 | 18.90 | 19.43 | 18.71 | qfq | 4,555,204 | 87,413,900 | 1.78% |
| 2024-03-15 | 18.05 | 19.10 | 17.98 | 19.09 | 18.38 | qfq | 4,249,341 | 79,453,737 | 4.95% |
| 2024-03-14 | 18.47 | 18.64 | 17.73 | 18.19 | 17.51 | qfq | 2,732,635 | 49,682,754 | -2.15% |
| 2024-03-13 | 18.28 | 18.79 | 18.27 | 18.59 | 17.90 | qfq | 2,621,086 | 48,478,143 | 1.36% |
| 2024-03-12 | 18.25 | 18.48 | 17.81 | 18.34 | 17.66 | qfq | 2,731,870 | 49,740,951 | 0.49% |
| 2024-03-11 | 17.99 | 18.26 | 17.70 | 18.25 | 17.57 | qfq | 2,897,550 | 52,227,368 | 0.72% |
| 2024-03-08 | 18.28 | 18.34 | 17.50 | 18.12 | 17.45 | qfq | 4,423,954 | 79,278,829 | -2.69% |
| 2024-03-07 | 17.93 | 19.62 | 17.75 | 18.62 | 17.93 | qfq | 5,815,739 | 107,536,764 | 4.96% |
| 2024-03-06 | 17.13 | 17.80 | 16.89 | 17.74 | 17.08 | qfq | 2,542,819 | 44,323,687 | 3.20% |
| 2024-03-05 | 17.68 | 17.90 | 17.10 | 17.19 | 16.55 | qfq | 2,129,179 | 37,050,770 | -3.10% |
| 2024-03-04 | 18.30 | 18.30 | 17.25 | 17.74 | 17.08 | qfq | 2,194,555 | 38,855,609 | -1.17% |
| 2024-03-01 | 17.40 | 18.18 | 17.27 | 17.95 | 17.28 | qfq | 3,101,985 | 55,232,223 | 2.98% |
| 2024-02-29 | 16.22 | 17.45 | 16.18 | 17.43 | 16.78 | qfq | 3,275,991 | 55,873,939 | 4.68% |
| 2024-02-28 | 18.70 | 19.30 | 16.60 | 16.65 | 16.03 | qfq | 4,990,998 | 89,448,789 | -11.39% |
| 2024-02-27 | 17.75 | 18.79 | 17.51 | 18.79 | 18.09 | qfq | 3,478,733 | 63,880,854 | 3.87% |
| 2024-02-26 | 18.00 | 18.48 | 17.68 | 18.09 | 17.42 | qfq | 3,590,865 | 65,002,247 | 3.08% |
| 2024-02-23 | 16.52 | 17.65 | 16.52 | 17.55 | 16.90 | qfq | 3,197,708 | 54,708,034 | 6.23% |
| 2024-02-22 | 15.82 | 16.73 | 15.75 | 16.52 | 15.91 | qfq | 2,085,747 | 33,678,883 | 4.89% |
| 2024-02-21 | 15.03 | 16.29 | 14.88 | 15.75 | 15.16 | qfq | 2,777,009 | 43,919,233 | 3.28% |
| 2024-02-20 | 14.77 | 15.26 | 14.46 | 15.25 | 14.68 | qfq | 2,160,176 | 32,372,776 | 2.97% |
| 2024-02-19 | 14.12 | 15.21 | 14.12 | 14.81 | 14.26 | qfq | 3,641,368 | 53,724,076 | 7.09% |
| 2024-02-08 | 12.08 | 13.83 | 12.02 | 13.83 | 13.32 | qfq | 3,500,422 | 45,115,714 | 14.39% |
| 2024-02-07 | 13.06 | 13.12 | 11.94 | 12.09 | 11.64 | qfq | 3,424,864 | 42,754,604 | -8.34% |
| 2024-02-06 | 12.95 | 13.72 | 11.83 | 13.19 | 12.70 | qfq | 3,381,078 | 42,694,172 | 0.30% |
| 2024-02-05 | 15.50 | 15.55 | 13.03 | 13.15 | 12.66 | qfq | 3,022,342 | 41,714,716 | -16.30% |
| 2024-02-02 | 16.64 | 17.04 | 14.98 | 15.71 | 15.13 | qfq | 2,083,877 | 33,148,001 | -6.04% |
| 2024-02-01 | 16.96 | 17.18 | 16.26 | 16.72 | 16.10 | qfq | 1,894,823 | 31,645,036 | -1.65% |
| 2024-01-31 | 18.74 | 18.74 | 17.00 | 17.00 | 16.37 | qfq | 1,767,516 | 31,120,479 | -8.70% |
| 2024-01-30 | 19.39 | 19.43 | 18.55 | 18.62 | 17.93 | qfq | 963,050 | 18,269,427 | -3.62% |
| 2024-01-29 | 20.16 | 20.35 | 19.28 | 19.32 | 18.60 | qfq | 1,089,122 | 21,386,744 | -4.17% |
| 2024-01-26 | 20.60 | 20.67 | 20.09 | 20.16 | 19.41 | qfq | 953,100 | 19,395,405 | -2.04% |
| 2024-01-25 | 19.68 | 20.63 | 19.30 | 20.58 | 19.82 | qfq | 1,513,150 | 30,329,542 | 5.27% |
| 2024-01-24 | 20.00 | 20.07 | 18.79 | 19.55 | 18.82 | qfq | 1,405,700 | 27,122,409 | -0.76% |
| 2024-01-23 | 19.86 | 19.98 | 19.00 | 19.70 | 18.97 | qfq | 2,027,947 | 39,404,446 | 1.55% |
| 2024-01-22 | 20.77 | 20.84 | 19.31 | 19.40 | 18.68 | qfq | 1,707,412 | 34,487,088 | -6.14% |
| 2024-01-19 | 21.41 | 21.41 | 20.67 | 20.67 | 19.90 | qfq | 1,213,885 | 25,415,482 | -3.46% |
| 2024-01-18 | 22.43 | 22.43 | 20.81 | 21.41 | 20.61 | qfq | 1,886,860 | 40,318,655 | -4.12% |
| 2024-01-17 | 23.41 | 23.41 | 22.33 | 22.33 | 21.50 | qfq | 1,021,858 | 23,260,564 | -4.04% |
| 2024-01-16 | 23.45 | 23.75 | 22.83 | 23.27 | 22.41 | qfq | 1,371,658 | 31,720,751 | -0.89% |
| 2024-01-15 | 24.09 | 24.09 | 23.34 | 23.48 | 22.61 | qfq | 1,198,867 | 28,245,470 | -2.65% |
| 2024-01-12 | 24.26 | 24.59 | 24.05 | 24.12 | 23.22 | qfq | 1,278,825 | 31,099,250 | -0.54% |
| 2024-01-11 | 23.80 | 24.39 | 23.67 | 24.25 | 23.35 | qfq | 1,341,651 | 32,345,813 | 1.89% |
| 2024-01-10 | 23.89 | 24.24 | 23.46 | 23.80 | 22.92 | qfq | 814,850 | 19,424,172 | -1.00% |
| 2024-01-09 | 23.90 | 24.52 | 23.88 | 24.04 | 23.15 | qfq | 905,225 | 21,884,021 | 0.59% |
| 2024-01-08 | 24.67 | 24.94 | 23.81 | 23.90 | 23.01 | qfq | 1,431,648 | 34,565,752 | -2.65% |
| 2024-01-05 | 24.97 | 25.30 | 24.36 | 24.55 | 23.64 | qfq | 961,950 | 23,763,035 | -1.68% |
| 2024-01-04 | 24.59 | 25.10 | 24.57 | 24.97 | 24.04 | qfq | 852,918 | 21,210,396 | 0.97% |
| 2024-01-03 | 24.94 | 25.03 | 24.58 | 24.73 | 23.81 | qfq | 1,272,843 | 31,513,418 | -0.88% |
| 2024-01-02 | 24.61 | 25.25 | 24.22 | 24.95 | 24.02 | qfq | 1,908,930 | 47,356,226 | 2.09% |
| 2023-12-29 | 23.63 | 24.46 | 23.38 | 24.44 | 23.53 | qfq | 1,478,150 | 35,643,054 | 3.60% |
| 2023-12-28 | 22.73 | 23.70 | 22.62 | 23.59 | 22.71 | qfq | 1,478,808 | 34,524,416 | 3.92% |
| 2023-12-27 | 22.33 | 22.78 | 22.25 | 22.70 | 21.86 | qfq | 865,350 | 19,556,289 | 1.25% |
| 2023-12-26 | 22.81 | 22.82 | 22.24 | 22.42 | 21.59 | qfq | 827,241 | 18,524,374 | -1.71% |
| 2023-12-25 | 23.01 | 23.23 | 22.60 | 22.81 | 21.96 | qfq | 722,334 | 16,496,002 | -1.26% |
| 2023-12-22 | 23.57 | 23.57 | 22.95 | 23.10 | 22.24 | qfq | 805,050 | 18,710,778 | -1.03% |
| 2023-12-21 | 23.23 | 23.60 | 22.72 | 23.34 | 22.47 | qfq | 960,096 | 22,209,534 | -0.13% |
| 2023-12-20 | 23.37 | 23.96 | 23.33 | 23.37 | 22.50 | qfq | 957,536 | 22,622,930 | 0.00% |
| 2023-12-19 | 23.11 | 23.63 | 23.03 | 23.37 | 22.50 | qfq | 810,632 | 18,880,880 | 1.08% |
| 2023-12-18 | 23.43 | 23.58 | 23.10 | 23.12 | 22.26 | qfq | 1,137,586 | 26,481,795 | -1.91% |
| 2023-12-15 | 23.76 | 23.99 | 23.50 | 23.57 | 22.69 | qfq | 1,148,124 | 27,140,876 | -0.80% |
| 2023-12-14 | 24.06 | 24.46 | 23.70 | 23.76 | 22.88 | qfq | 1,599,350 | 38,362,343 | -1.78% |
| 2023-12-13 | 24.05 | 24.74 | 23.70 | 24.19 | 23.29 | qfq | 1,927,769 | 46,770,631 | 0.62% |
| 2023-12-12 | 24.18 | 24.30 | 23.84 | 24.04 | 23.15 | qfq | 864,075 | 20,704,900 | -0.58% |
| 2023-12-11 | 24.19 | 24.34 | 23.73 | 24.18 | 23.28 | qfq | 1,021,924 | 24,576,625 | -0.04% |
| 2023-12-08 | 24.51 | 24.71 | 24.19 | 24.19 | 23.29 | qfq | 706,562 | 17,193,743 | -1.31% |
| 2023-12-07 | 24.48 | 24.70 | 24.22 | 24.51 | 23.60 | qfq | 811,387 | 19,825,607 | 0.20% |
| 2023-12-06 | 24.60 | 24.93 | 24.44 | 24.46 | 23.55 | qfq | 811,625 | 19,985,174 | -0.16% |
| 2023-12-05 | 25.26 | 25.33 | 24.50 | 24.50 | 23.59 | qfq | 1,276,808 | 31,789,683 | -3.28% |
| 2023-12-04 | 25.23 | 25.50 | 25.10 | 25.33 | 24.39 | qfq | 1,135,275 | 28,756,821 | 0.80% |
| 2023-12-01 | 25.51 | 25.51 | 24.91 | 25.13 | 24.20 | qfq | 1,039,428 | 26,109,569 | -1.02% |
| 2023-11-30 | 26.14 | 26.14 | 25.09 | 25.39 | 24.45 | qfq | 1,284,109 | 32,803,225 | -2.38% |
| 2023-11-29 | 25.98 | 26.38 | 25.90 | 26.01 | 25.04 | qfq | 912,306 | 23,885,751 | -0.12% |
| 2023-11-28 | 25.77 | 26.15 | 25.45 | 26.04 | 25.07 | qfq | 971,655 | 25,213,971 | 1.76% |
| 2023-11-27 | 25.42 | 25.84 | 25.25 | 25.59 | 24.64 | qfq | 1,015,767 | 25,980,487 | 0.51% |
| 2023-11-24 | 26.18 | 26.26 | 25.35 | 25.46 | 24.51 | qfq | 1,329,152 | 33,982,770 | -2.82% |
| 2023-11-23 | 25.83 | 26.29 | 25.59 | 26.20 | 25.23 | qfq | 1,149,916 | 29,894,444 | 2.62% |
| 2023-11-22 | 26.23 | 26.39 | 25.51 | 25.53 | 24.58 | qfq | 1,276,641 | 33,080,991 | -2.71% |
| 2023-11-21 | 26.80 | 26.90 | 26.12 | 26.24 | 25.26 | qfq | 876,300 | 23,174,322 | -1.98% |
| 2023-11-20 | 26.68 | 26.84 | 26.15 | 26.77 | 25.78 | qfq | 1,048,713 | 27,868,796 | 0.75% |
| 2023-11-17 | 26.21 | 26.63 | 26.05 | 26.57 | 25.58 | qfq | 888,371 | 23,492,571 | 1.33% |
| 2023-11-16 | 26.64 | 26.64 | 26.22 | 26.22 | 25.25 | qfq | 858,595 | 22,648,051 | -1.24% |
| 2023-11-15 | 26.36 | 26.67 | 26.18 | 26.55 | 25.56 | qfq | 1,077,450 | 28,537,075 | 1.41% |
| 2023-11-14 | 25.89 | 26.22 | 25.85 | 26.18 | 25.21 | qfq | 1,163,540 | 30,329,305 | 1.00% |
| 2023-11-13 | 26.20 | 26.36 | 25.79 | 25.92 | 24.96 | qfq | 1,638,670 | 42,531,687 | -0.80% |
| 2023-11-10 | 26.25 | 26.39 | 25.83 | 26.13 | 25.16 | qfq | 1,101,160 | 28,713,958 | -0.11% |
| 2023-11-09 | 26.54 | 26.63 | 25.95 | 26.16 | 25.19 | qfq | 1,138,694 | 29,852,344 | -0.95% |
| 2023-11-08 | 26.60 | 26.71 | 26.24 | 26.41 | 25.43 | qfq | 847,495 | 22,348,322 | -0.71% |
| 2023-11-07 | 26.19 | 26.68 | 26.07 | 26.60 | 25.61 | qfq | 1,020,164 | 26,930,379 | 1.53% |
| 2023-11-06 | 25.59 | 26.29 | 25.55 | 26.20 | 25.23 | qfq | 1,335,789 | 34,790,603 | 2.91% |
| 2023-11-03 | 24.87 | 25.68 | 24.87 | 25.46 | 24.51 | qfq | 1,234,568 | 31,415,854 | 3.24% |
| 2023-11-02 | 25.31 | 25.45 | 24.65 | 24.66 | 23.74 | qfq | 670,705 | 16,752,096 | -1.60% |
| 2023-11-01 | 25.20 | 25.35 | 24.71 | 25.06 | 24.13 | qfq | 827,446 | 20,765,713 | 0.72% |
| 2023-10-31 | 25.37 | 25.50 | 24.75 | 24.88 | 23.96 | qfq | 911,258 | 22,844,768 | -1.89% |
| 2023-10-30 | 24.91 | 25.44 | 24.57 | 25.36 | 24.42 | qfq | 1,482,980 | 37,226,687 | 2.51% |
| 2023-10-27 | 24.12 | 24.93 | 24.03 | 24.74 | 23.82 | qfq | 1,042,050 | 25,533,009 | 1.14% |
| 2023-10-26 | 24.05 | 24.59 | 23.69 | 24.46 | 23.55 | qfq | 1,154,312 | 27,778,855 | 0.70% |
| 2023-10-25 | 24.47 | 24.67 | 24.14 | 24.29 | 23.39 | qfq | 874,815 | 21,318,308 | 0.12% |
| 2023-10-24 | 23.90 | 24.48 | 23.64 | 24.26 | 23.36 | qfq | 934,550 | 22,511,814 | 1.59% |
| 2023-10-23 | 24.00 | 24.55 | 23.70 | 23.88 | 22.99 | qfq | 694,975 | 16,735,369 | -2.13% |
| 2023-10-20 | 24.85 | 25.34 | 24.38 | 24.40 | 23.49 | qfq | 677,592 | 16,772,424 | -2.40% |
| 2023-10-19 | 25.03 | 25.77 | 24.92 | 25.00 | 24.07 | qfq | 793,499 | 20,107,873 | -1.30% |
| 2023-10-18 | 26.01 | 26.05 | 25.26 | 25.33 | 24.39 | qfq | 707,525 | 18,012,884 | -2.76% |
| 2023-10-17 | 26.60 | 26.60 | 25.92 | 26.05 | 25.08 | qfq | 653,387 | 17,032,249 | -0.61% |
| 2023-10-16 | 26.94 | 26.98 | 26.12 | 26.21 | 25.24 | qfq | 987,637 | 25,998,857 | -2.75% |
| 2023-10-13 | 27.00 | 27.14 | 26.75 | 26.95 | 25.95 | qfq | 732,702 | 19,706,699 | -0.41% |
| 2023-10-12 | 26.98 | 27.15 | 26.71 | 27.06 | 26.05 | qfq | 867,525 | 23,377,811 | 0.56% |
| 2023-10-11 | 26.68 | 27.10 | 26.45 | 26.91 | 25.91 | qfq | 908,167 | 24,351,246 | 0.45% |
| 2023-10-10 | 26.99 | 27.05 | 26.60 | 26.79 | 25.79 | qfq | 569,270 | 15,270,395 | 0.11% |
| 2023-10-09 | 26.56 | 27.00 | 26.48 | 26.76 | 25.77 | qfq | 895,308 | 23,920,136 | 0.19% |
| 2023-09-28 | 26.00 | 26.82 | 26.00 | 26.71 | 25.72 | qfq | 954,725 | 25,380,493 | 2.45% |
| 2023-09-27 | 26.20 | 26.61 | 25.80 | 26.07 | 25.10 | qfq | 806,832 | 21,171,313 | 0.19% |
| 2023-09-26 | 26.03 | 26.56 | 25.91 | 26.02 | 25.05 | qfq | 628,800 | 16,398,488 | -0.99% |
| 2023-09-25 | 26.58 | 26.73 | 26.00 | 26.28 | 25.30 | qfq | 797,988 | 20,920,408 | -1.13% |
| 2023-09-22 | 25.60 | 26.61 | 25.46 | 26.58 | 25.59 | qfq | 1,130,434 | 29,645,943 | 3.87% |
| 2023-09-21 | 25.60 | 26.10 | 25.33 | 25.59 | 24.64 | qfq | 620,605 | 15,918,438 | -0.54% |
| 2023-09-20 | 25.95 | 26.37 | 25.68 | 25.73 | 24.77 | qfq | 749,137 | 19,472,805 | -1.76% |
| 2023-09-19 | 26.78 | 27.27 | 25.89 | 26.19 | 25.22 | qfq | 1,307,150 | 34,307,615 | -2.86% |
| 2023-09-18 | 26.54 | 27.58 | 26.25 | 26.96 | 25.96 | qfq | 1,071,725 | 29,005,720 | 1.81% |
| 2023-09-15 | 26.70 | 26.86 | 26.00 | 26.48 | 25.50 | qfq | 1,219,288 | 32,290,888 | -0.60% |
| 2023-09-14 | 27.38 | 27.47 | 26.42 | 26.64 | 25.65 | qfq | 1,425,130 | 38,199,663 | -2.52% |
| 2023-09-13 | 27.91 | 27.91 | 27.15 | 27.33 | 26.31 | qfq | 1,296,487 | 35,486,151 | -1.87% |
| 2023-09-12 | 27.89 | 28.10 | 27.70 | 27.85 | 26.82 | qfq | 809,550 | 22,570,481 | -0.18% |
| 2023-09-11 | 27.86 | 28.23 | 27.50 | 27.90 | 26.86 | qfq | 1,333,512 | 37,226,897 | 0.61% |
| 2023-09-08 | 27.38 | 28.10 | 27.11 | 27.73 | 26.70 | qfq | 1,503,849 | 41,666,201 | -0.04% |
| 2023-09-07 | 28.06 | 28.08 | 26.89 | 27.74 | 26.71 | qfq | 3,611,378 | 99,051,021 | -1.42% |
| 2023-09-06 | 27.34 | 28.15 | 27.34 | 28.14 | 27.09 | qfq | 1,690,879 | 47,139,768 | 2.40% |
| 2023-09-05 | 27.25 | 27.88 | 27.01 | 27.48 | 26.46 | qfq | 1,335,417 | 36,709,151 | 0.51% |
| 2023-09-04 | 27.00 | 27.39 | 26.58 | 27.34 | 26.32 | qfq | 1,370,615 | 36,989,819 | 1.71% |
| 2023-09-01 | 26.73 | 27.26 | 26.46 | 26.88 | 25.88 | qfq | 1,011,250 | 27,134,477 | 0.37% |
| 2023-08-31 | 26.76 | 27.10 | 26.27 | 26.78 | 25.78 | qfq | 1,409,000 | 37,638,880 | 1.17% |
| 2023-08-30 | 26.19 | 26.98 | 26.18 | 26.47 | 25.49 | qfq | 1,575,736 | 41,904,390 | 1.11% |
| 2023-08-29 | 24.88 | 26.29 | 24.24 | 26.18 | 25.21 | qfq | 2,619,353 | 66,973,299 | 8.59% |
| 2023-08-28 | 26.20 | 26.50 | 24.03 | 24.11 | 23.21 | qfq | 1,463,200 | 36,674,427 | -1.75% |
| 2023-08-25 | 25.73 | 25.73 | 24.35 | 24.54 | 23.63 | qfq | 1,243,252 | 30,920,407 | -4.62% |
| 2023-08-24 | 25.33 | 26.03 | 24.99 | 25.73 | 24.77 | qfq | 1,506,658 | 38,593,816 | 1.50% |
| 2023-08-23 | 26.37 | 26.55 | 25.32 | 25.35 | 24.41 | qfq | 1,035,887 | 26,590,513 | -3.87% |
| 2023-08-22 | 26.80 | 26.83 | 25.75 | 26.37 | 25.39 | qfq | 1,095,562 | 28,721,280 | -0.23% |
| 2023-08-21 | 26.89 | 27.29 | 26.37 | 26.43 | 25.45 | qfq | 805,336 | 21,552,177 | -1.56% |
| 2023-08-18 | 27.88 | 28.08 | 26.83 | 26.85 | 25.85 | qfq | 1,275,830 | 35,079,494 | -3.87% |
| 2023-08-17 | 27.50 | 28.11 | 27.02 | 27.93 | 26.89 | qfq | 1,182,925 | 32,745,677 | 1.56% |
| 2023-08-16 | 28.23 | 28.48 | 27.48 | 27.50 | 26.48 | qfq | 1,334,911 | 37,151,395 | -3.37% |
| 2023-08-15 | 28.18 | 28.59 | 27.94 | 28.46 | 27.40 | qfq | 1,752,771 | 49,537,294 | 0.32% |
| 2023-08-14 | 28.15 | 28.40 | 27.46 | 28.37 | 27.32 | qfq | 1,805,492 | 50,683,944 | 0.71% |
| 2023-08-11 | 27.76 | 28.50 | 27.21 | 28.17 | 27.12 | qfq | 2,192,766 | 61,185,290 | 1.70% |
| 2023-08-10 | 27.60 | 27.95 | 27.48 | 27.70 | 26.67 | qfq | 943,635 | 26,158,568 | 0.69% |
| 2023-08-09 | 28.00 | 28.08 | 27.37 | 27.51 | 26.49 | qfq | 1,223,100 | 33,810,521 | -2.03% |
| 2023-08-08 | 27.95 | 28.36 | 27.91 | 28.08 | 27.04 | qfq | 1,367,924 | 38,488,165 | 0.32% |
| 2023-08-07 | 27.67 | 28.10 | 27.67 | 27.99 | 26.95 | qfq | 1,636,550 | 45,701,063 | 0.61% |
| 2023-08-04 | 27.80 | 27.89 | 27.56 | 27.82 | 26.79 | qfq | 1,316,449 | 36,539,207 | 0.72% |
| 2023-08-03 | 28.36 | 28.36 | 27.56 | 27.62 | 26.59 | qfq | 2,381,450 | 66,269,518 | -3.02% |
| 2023-08-02 | 28.75 | 28.96 | 28.00 | 28.48 | 27.42 | qfq | 2,519,131 | 71,693,308 | -1.52% |
| 2023-08-01 | 30.32 | 30.32 | 28.77 | 28.92 | 27.85 | qfq | 2,921,617 | 86,080,363 | -4.68% |
| 2023-07-31 | 30.88 | 31.28 | 30.21 | 30.34 | 29.21 | qfq | 2,618,258 | 80,174,551 | -3.07% |
| 2023-07-28 | 30.93 | 31.65 | 29.60 | 31.30 | 30.14 | qfq | 4,620,636 | 140,577,547 | 0.35% |
| 2023-07-27 | 31.50 | 31.78 | 31.15 | 31.19 | 30.03 | qfq | 2,196,648 | 68,952,802 | 0.26% |
| 2023-07-26 | 31.91 | 32.03 | 31.11 | 31.11 | 29.95 | qfq | 2,432,635 | 76,417,800 | -2.69% |
| 2023-07-25 | 32.98 | 32.98 | 31.62 | 31.97 | 30.78 | qfq | 3,502,426 | 112,584,690 | -0.90% |
| 2023-07-24 | 32.24 | 32.68 | 31.68 | 32.26 | 31.06 | qfq | 3,350,104 | 107,800,045 | 0.03% |
| 2023-07-21 | 31.10 | 32.50 | 30.86 | 32.25 | 31.05 | qfq | 4,213,153 | 133,468,848 | 2.09% |
| 2023-07-20 | 30.35 | 31.85 | 29.94 | 31.59 | 30.42 | qfq | 5,390,256 | 167,484,760 | 3.00% |
| 2023-07-19 | 30.33 | 30.88 | 29.81 | 30.67 | 29.53 | qfq | 2,411,681 | 73,351,878 | 0.85% |
| 2023-07-18 | 31.33 | 31.33 | 30.33 | 30.41 | 29.28 | qfq | 2,637,782 | 81,283,172 | -3.03% |