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
博俊科技300926.SZ
最近收盘价16.462026-07-17
最近交易日2026-07-17
成交量（股）4,541,313
成交额（元）76,404,128
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-20 | cash_dividend | 0.2199999 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-24 | 2025-04-30 | cash_dividend | 0.1499943 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-25 | 2024-05-07 | cash_dividend | 0.1499978 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-25 | 2024-05-07 | bonus_share | — | — | 0.4499935 | — | 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 | 17.26 | 17.42 | 16.41 | 16.46 | 16.46 | qfq | 4,541,313 | 76,404,128 | -4.63% |
| 2026-07-16 | 17.09 | 17.56 | 16.91 | 17.26 | 17.26 | qfq | 3,014,844 | 52,100,101 | 0.82% |
| 2026-07-15 | 16.75 | 17.44 | 16.61 | 17.12 | 17.12 | qfq | 4,607,160 | 78,964,397 | 2.39% |
| 2026-07-14 | 16.33 | 16.75 | 16.19 | 16.72 | 16.72 | qfq | 4,046,515 | 66,383,467 | 2.89% |
| 2026-07-13 | 16.90 | 16.93 | 16.19 | 16.25 | 16.25 | qfq | 5,488,914 | 90,443,123 | -4.92% |
| 2026-07-10 | 16.93 | 17.45 | 16.77 | 17.09 | 17.09 | qfq | 4,671,769 | 80,159,493 | 0.41% |
| 2026-07-09 | 17.38 | 17.40 | 16.80 | 17.02 | 17.02 | qfq | 4,862,805 | 82,733,820 | -2.07% |
| 2026-07-08 | 17.98 | 18.00 | 17.38 | 17.38 | 17.38 | qfq | 4,408,545 | 77,637,401 | -3.34% |
| 2026-07-07 | 18.92 | 19.11 | 17.91 | 17.98 | 17.98 | qfq | 5,794,772 | 106,207,175 | -4.97% |
| 2026-07-06 | 19.16 | 19.60 | 18.92 | 18.92 | 18.92 | qfq | 6,113,837 | 117,477,095 | -3.62% |
| 2026-07-03 | 18.20 | 19.86 | 18.18 | 19.63 | 19.63 | qfq | 13,047,660 | 251,058,409 | 9.66% |
| 2026-07-02 | 17.99 | 18.46 | 17.82 | 17.90 | 17.90 | qfq | 5,010,755 | 90,954,448 | -0.28% |
| 2026-07-01 | 17.85 | 18.27 | 17.57 | 17.95 | 17.95 | qfq | 3,219,685 | 57,683,008 | 1.13% |
| 2026-06-30 | 17.56 | 17.84 | 17.34 | 17.75 | 17.75 | qfq | 3,414,675 | 60,187,854 | 1.08% |
| 2026-06-29 | 17.64 | 17.88 | 17.13 | 17.56 | 17.56 | qfq | 4,942,038 | 86,611,876 | -0.45% |
| 2026-06-26 | 18.19 | 18.33 | 17.60 | 17.64 | 17.64 | qfq | 3,781,670 | 67,414,620 | -3.76% |
| 2026-06-25 | 18.63 | 18.79 | 18.15 | 18.33 | 18.33 | qfq | 3,936,499 | 72,423,182 | -1.93% |
| 2026-06-24 | 19.15 | 19.29 | 18.59 | 18.69 | 18.69 | qfq | 3,890,513 | 73,113,963 | -1.74% |
| 2026-06-23 | 19.13 | 19.31 | 18.89 | 19.02 | 19.02 | qfq | 3,370,639 | 64,293,803 | -0.58% |
| 2026-06-22 | 19.31 | 19.41 | 18.48 | 19.13 | 19.13 | qfq | 5,101,688 | 96,104,871 | -1.54% |
| 2026-06-18 | 20.01 | 20.01 | 19.34 | 19.43 | 19.43 | qfq | 4,744,655 | 92,972,384 | -3.04% |
| 2026-06-17 | 19.37 | 20.25 | 19.23 | 20.04 | 20.04 | qfq | 5,787,962 | 115,045,403 | 2.93% |
| 2026-06-16 | 19.67 | 19.68 | 19.31 | 19.47 | 19.47 | qfq | 3,157,638 | 61,380,980 | -1.02% |
| 2026-06-15 | 19.20 | 19.85 | 19.20 | 19.67 | 19.67 | qfq | 3,423,085 | 67,144,899 | 2.45% |
| 2026-06-12 | 18.88 | 19.33 | 18.62 | 19.20 | 19.20 | qfq | 3,557,876 | 67,801,113 | 3.34% |
| 2026-06-11 | 18.65 | 18.72 | 18.28 | 18.58 | 18.58 | qfq | 3,042,739 | 56,250,360 | -0.80% |
| 2026-06-10 | 19.14 | 19.15 | 18.59 | 18.73 | 18.73 | qfq | 3,566,457 | 67,045,415 | -2.14% |
| 2026-06-09 | 19.19 | 19.40 | 18.80 | 19.14 | 19.14 | qfq | 3,354,138 | 63,834,428 | -0.16% |
| 2026-06-08 | 19.56 | 19.90 | 18.94 | 19.17 | 19.17 | qfq | 4,166,826 | 80,680,094 | -3.96% |
| 2026-06-05 | 19.93 | 20.40 | 19.54 | 19.96 | 19.96 | qfq | 3,797,039 | 75,538,704 | 0.30% |
| 2026-06-04 | 20.13 | 20.51 | 19.81 | 19.90 | 19.90 | qfq | 3,602,901 | 72,479,413 | -1.53% |
| 2026-06-03 | 20.22 | 20.65 | 19.99 | 20.21 | 20.21 | qfq | 4,718,405 | 96,066,885 | -0.05% |
| 2026-06-02 | 20.18 | 20.49 | 19.92 | 20.22 | 20.22 | qfq | 5,353,050 | 108,247,704 | 1.76% |
| 2026-06-01 | 19.53 | 20.13 | 19.32 | 19.87 | 19.87 | qfq | 6,767,572 | 133,954,062 | 1.74% |
| 2026-05-29 | 20.18 | 20.30 | 19.40 | 19.53 | 19.53 | qfq | 4,467,128 | 88,030,582 | -2.84% |
| 2026-05-28 | 20.30 | 20.48 | 19.87 | 20.10 | 20.10 | qfq | 4,293,445 | 86,333,133 | -1.33% |
| 2026-05-27 | 20.83 | 20.98 | 20.29 | 20.37 | 20.37 | qfq | 4,753,805 | 97,500,501 | -3.00% |
| 2026-05-26 | 21.00 | 21.68 | 20.66 | 21.00 | 21.00 | qfq | 5,502,750 | 116,295,603 | 0.05% |
| 2026-05-25 | 21.84 | 21.84 | 20.89 | 20.99 | 20.99 | qfq | 5,631,495 | 118,966,389 | -2.91% |
| 2026-05-22 | 21.48 | 21.79 | 21.31 | 21.62 | 21.62 | qfq | 3,981,389 | 85,902,983 | 1.26% |
| 2026-05-21 | 21.42 | 22.05 | 21.32 | 21.35 | 21.35 | qfq | 6,130,453 | 132,885,466 | 0.00% |
| 2026-05-20 | 21.69 | 21.76 | 21.16 | 21.35 | 21.35 | qfq | 4,765,675 | 101,743,075 | -2.51% |
| 2026-05-19 | 22.10 | 22.28 | 21.75 | 21.90 | 21.68 | qfq | 4,359,778 | 95,640,232 | -1.08% |
| 2026-05-18 | 22.56 | 22.60 | 21.95 | 22.14 | 21.92 | qfq | 4,499,707 | 99,664,579 | -1.69% |
| 2026-05-15 | 22.39 | 23.03 | 22.16 | 22.52 | 22.29 | qfq | 5,195,800 | 117,169,740 | 0.58% |
| 2026-05-14 | 22.93 | 22.98 | 22.39 | 22.39 | 22.17 | qfq | 3,883,732 | 87,641,122 | -2.18% |
| 2026-05-13 | 22.53 | 23.03 | 22.42 | 22.89 | 22.66 | qfq | 3,624,295 | 82,657,774 | 1.60% |
| 2026-05-12 | 23.29 | 23.33 | 22.48 | 22.53 | 22.30 | qfq | 6,091,547 | 138,831,935 | -3.18% |
| 2026-05-11 | 23.79 | 23.97 | 23.23 | 23.27 | 23.04 | qfq | 5,095,223 | 119,240,935 | -1.69% |
| 2026-05-08 | 23.25 | 23.75 | 23.10 | 23.67 | 23.43 | qfq | 5,071,928 | 119,390,165 | 1.59% |
| 2026-05-07 | 22.90 | 23.42 | 22.88 | 23.30 | 23.07 | qfq | 5,103,054 | 118,624,884 | 2.19% |
| 2026-05-06 | 22.95 | 23.08 | 22.75 | 22.80 | 22.57 | qfq | 5,134,820 | 117,737,206 | 0.13% |
| 2026-04-30 | 22.68 | 22.96 | 22.52 | 22.77 | 22.54 | qfq | 4,180,996 | 95,079,084 | -0.13% |
| 2026-04-29 | 22.16 | 22.98 | 21.93 | 22.80 | 22.57 | qfq | 8,577,715 | 192,394,115 | 3.35% |
| 2026-04-28 | 23.20 | 23.20 | 22.01 | 22.06 | 21.84 | qfq | 15,432,408 | 345,108,305 | -11.30% |
| 2026-04-27 | 24.81 | 25.08 | 24.67 | 24.87 | 24.62 | qfq | 3,535,289 | 88,120,704 | -0.12% |
| 2026-04-24 | 25.31 | 25.49 | 24.83 | 24.90 | 24.65 | qfq | 4,486,108 | 112,098,650 | -2.28% |
| 2026-04-23 | 26.13 | 26.54 | 25.25 | 25.48 | 25.22 | qfq | 5,775,619 | 148,237,057 | -2.30% |
| 2026-04-22 | 25.25 | 26.38 | 25.05 | 26.08 | 25.82 | qfq | 7,036,472 | 181,277,254 | 3.21% |
| 2026-04-21 | 25.16 | 25.47 | 24.66 | 25.27 | 25.02 | qfq | 4,646,360 | 115,991,004 | 0.32% |
| 2026-04-20 | 25.69 | 25.75 | 25.18 | 25.19 | 24.94 | qfq | 5,139,985 | 130,588,824 | -1.98% |
| 2026-04-17 | 25.75 | 25.89 | 25.41 | 25.70 | 25.44 | qfq | 3,603,265 | 92,215,976 | -0.73% |
| 2026-04-16 | 25.75 | 26.12 | 25.43 | 25.89 | 25.63 | qfq | 5,527,203 | 142,261,340 | 1.45% |
| 2026-04-15 | 26.24 | 26.24 | 25.45 | 25.52 | 25.26 | qfq | 4,513,552 | 116,376,200 | -2.18% |
| 2026-04-14 | 26.02 | 26.56 | 25.79 | 26.09 | 25.83 | qfq | 5,864,674 | 152,908,021 | 1.12% |
| 2026-04-13 | 25.60 | 25.90 | 25.35 | 25.80 | 25.54 | qfq | 4,833,161 | 123,605,121 | -0.08% |
| 2026-04-10 | 24.83 | 26.12 | 24.83 | 25.82 | 25.56 | qfq | 8,553,475 | 220,493,004 | 4.53% |
| 2026-04-09 | 24.91 | 25.00 | 24.52 | 24.70 | 24.45 | qfq | 4,602,871 | 113,686,458 | -1.83% |
| 2026-04-08 | 24.38 | 25.18 | 24.37 | 25.16 | 24.91 | qfq | 6,147,640 | 152,121,234 | 5.32% |
| 2026-04-07 | 24.32 | 24.41 | 23.88 | 23.89 | 23.65 | qfq | 4,430,705 | 106,744,276 | -1.85% |
| 2026-04-03 | 24.61 | 24.83 | 24.27 | 24.34 | 24.10 | qfq | 3,522,451 | 86,241,837 | -0.73% |
| 2026-04-02 | 25.96 | 25.96 | 24.52 | 24.52 | 24.27 | qfq | 8,335,331 | 208,920,557 | -5.87% |
| 2026-04-01 | 26.23 | 26.30 | 25.61 | 26.05 | 25.79 | qfq | 5,933,535 | 153,929,790 | 0.73% |
| 2026-03-31 | 27.48 | 27.73 | 25.80 | 25.86 | 25.60 | qfq | 12,751,295 | 336,030,664 | -8.20% |
| 2026-03-30 | 28.18 | 28.28 | 27.66 | 28.17 | 27.89 | qfq | 4,487,060 | 125,327,345 | -0.77% |
| 2026-03-27 | 27.93 | 28.42 | 27.81 | 28.39 | 28.10 | qfq | 2,721,859 | 76,831,835 | 0.57% |
| 2026-03-26 | 28.20 | 28.64 | 28.00 | 28.23 | 27.95 | qfq | 3,355,901 | 95,259,517 | 0.11% |
| 2026-03-25 | 28.05 | 28.45 | 27.95 | 28.20 | 27.92 | qfq | 3,672,428 | 103,674,061 | 1.33% |
| 2026-03-24 | 28.22 | 28.29 | 27.40 | 27.83 | 27.55 | qfq | 3,300,990 | 91,457,604 | 0.04% |
| 2026-03-23 | 28.05 | 28.41 | 27.22 | 27.82 | 27.54 | qfq | 5,867,684 | 163,102,848 | -2.96% |
| 2026-03-20 | 29.20 | 29.35 | 28.62 | 28.67 | 28.38 | qfq | 3,064,825 | 88,718,860 | -1.82% |
| 2026-03-19 | 29.07 | 29.50 | 28.92 | 29.20 | 28.91 | qfq | 3,339,829 | 97,441,237 | -0.71% |
| 2026-03-18 | 29.41 | 29.52 | 28.95 | 29.41 | 29.11 | qfq | 2,720,218 | 79,514,454 | 0.24% |
| 2026-03-17 | 29.38 | 29.90 | 29.28 | 29.34 | 29.05 | qfq | 3,877,919 | 114,809,492 | 0.07% |
| 2026-03-16 | 29.08 | 29.36 | 28.54 | 29.32 | 29.03 | qfq | 2,991,190 | 86,813,767 | 0.79% |
| 2026-03-13 | 28.87 | 29.40 | 28.78 | 29.09 | 28.80 | qfq | 2,997,210 | 87,448,802 | 0.34% |
| 2026-03-12 | 29.20 | 29.27 | 28.76 | 28.99 | 28.70 | qfq | 3,545,861 | 102,670,400 | -0.99% |
| 2026-03-11 | 29.41 | 29.54 | 29.12 | 29.28 | 28.99 | qfq | 2,664,350 | 78,038,400 | -0.20% |
| 2026-03-10 | 29.20 | 29.47 | 29.10 | 29.34 | 29.05 | qfq | 3,799,696 | 111,431,242 | 1.42% |
| 2026-03-09 | 28.58 | 29.09 | 28.09 | 28.93 | 28.64 | qfq | 5,017,311 | 142,957,984 | -0.92% |
| 2026-03-06 | 28.66 | 29.36 | 28.66 | 29.20 | 28.91 | qfq | 3,051,644 | 89,059,056 | 1.21% |
| 2026-03-05 | 28.90 | 29.10 | 28.59 | 28.85 | 28.56 | qfq | 3,537,195 | 102,078,375 | 0.84% |
| 2026-03-04 | 28.42 | 28.70 | 28.23 | 28.61 | 28.32 | qfq | 4,624,768 | 131,551,143 | -1.14% |
| 2026-03-03 | 29.36 | 29.92 | 28.83 | 28.94 | 28.65 | qfq | 5,858,758 | 171,960,851 | -1.50% |
| 2026-03-02 | 29.49 | 29.65 | 29.06 | 29.38 | 29.08 | qfq | 6,360,466 | 186,320,474 | -1.74% |
| 2026-02-27 | 30.17 | 30.29 | 29.78 | 29.90 | 29.60 | qfq | 4,991,900 | 149,460,890 | -1.06% |
| 2026-02-26 | 30.11 | 30.23 | 29.89 | 30.22 | 29.92 | qfq | 4,518,174 | 135,857,513 | 0.33% |
| 2026-02-25 | 30.22 | 30.52 | 30.07 | 30.12 | 29.82 | qfq | 3,913,121 | 118,265,031 | -0.33% |
| 2026-02-24 | 30.33 | 30.63 | 30.19 | 30.22 | 29.92 | qfq | 4,295,028 | 130,474,766 | 0.60% |
| 2026-02-13 | 30.07 | 30.42 | 29.91 | 30.04 | 29.74 | qfq | 3,577,536 | 108,090,117 | -0.20% |
| 2026-02-12 | 29.79 | 30.35 | 29.78 | 30.10 | 29.80 | qfq | 4,757,812 | 143,407,420 | 0.97% |
| 2026-02-11 | 29.84 | 30.10 | 29.70 | 29.81 | 29.51 | qfq | 3,207,974 | 95,960,764 | -0.03% |
| 2026-02-10 | 29.89 | 30.19 | 29.71 | 29.82 | 29.52 | qfq | 4,575,981 | 136,853,277 | 0.07% |
| 2026-02-09 | 29.95 | 30.05 | 29.50 | 29.80 | 29.50 | qfq | 3,973,516 | 118,221,920 | 0.74% |
| 2026-02-06 | 29.49 | 29.83 | 29.24 | 29.58 | 29.28 | qfq | 4,488,945 | 132,718,924 | 0.00% |
| 2026-02-05 | 29.60 | 29.96 | 29.43 | 29.58 | 29.28 | qfq | 4,546,493 | 135,094,734 | 0.07% |
| 2026-02-04 | 29.35 | 29.75 | 29.20 | 29.56 | 29.26 | qfq | 3,658,569 | 107,900,021 | 0.37% |
| 2026-02-03 | 29.64 | 29.67 | 29.01 | 29.45 | 29.15 | qfq | 4,824,369 | 141,407,378 | 0.34% |
| 2026-02-02 | 30.01 | 30.27 | 29.28 | 29.35 | 29.06 | qfq | 6,016,005 | 178,271,223 | -3.10% |
| 2026-01-30 | 30.32 | 30.47 | 29.71 | 30.29 | 29.99 | qfq | 5,073,557 | 152,658,144 | -0.59% |
| 2026-01-29 | 30.73 | 30.98 | 30.28 | 30.47 | 30.16 | qfq | 4,833,104 | 147,867,384 | -1.23% |
| 2026-01-28 | 31.50 | 31.68 | 30.57 | 30.85 | 30.54 | qfq | 7,636,768 | 235,362,300 | -2.47% |
| 2026-01-27 | 31.74 | 31.87 | 30.83 | 31.63 | 31.31 | qfq | 5,539,600 | 173,676,210 | -0.53% |
| 2026-01-26 | 32.81 | 32.90 | 31.59 | 31.80 | 31.48 | qfq | 8,495,803 | 271,444,283 | -2.54% |
| 2026-01-23 | 32.03 | 32.87 | 31.98 | 32.63 | 32.30 | qfq | 9,169,836 | 298,804,691 | 1.87% |
| 2026-01-22 | 32.44 | 32.68 | 31.80 | 32.03 | 31.71 | qfq | 6,045,456 | 194,072,130 | -1.14% |
| 2026-01-21 | 32.21 | 32.92 | 32.00 | 32.40 | 32.07 | qfq | 10,618,842 | 345,517,404 | 0.78% |
| 2026-01-20 | 32.62 | 32.98 | 31.95 | 32.15 | 31.83 | qfq | 6,437,129 | 207,763,459 | -1.41% |
| 2026-01-19 | 32.56 | 32.91 | 32.35 | 32.61 | 32.28 | qfq | 5,145,242 | 167,827,494 | 0.22% |
| 2026-01-16 | 32.05 | 32.89 | 32.05 | 32.54 | 32.21 | qfq | 6,639,237 | 216,410,798 | 1.85% |
| 2026-01-15 | 31.60 | 32.04 | 31.41 | 31.95 | 31.63 | qfq | 4,669,534 | 148,759,986 | 0.60% |
| 2026-01-14 | 32.05 | 32.33 | 31.25 | 31.76 | 31.44 | qfq | 8,956,327 | 285,789,120 | -1.21% |
| 2026-01-13 | 33.88 | 33.88 | 32.05 | 32.15 | 31.83 | qfq | 10,995,198 | 359,739,374 | -2.43% |
| 2026-01-12 | 33.20 | 33.36 | 32.54 | 32.95 | 32.62 | qfq | 7,523,325 | 246,386,352 | -0.21% |
| 2026-01-09 | 32.79 | 33.30 | 32.63 | 33.02 | 32.69 | qfq | 6,105,787 | 201,473,616 | 1.29% |
| 2026-01-08 | 32.44 | 32.90 | 32.44 | 32.60 | 32.27 | qfq | 4,768,910 | 155,818,145 | -0.40% |
| 2026-01-07 | 33.12 | 33.23 | 32.50 | 32.73 | 32.40 | qfq | 5,889,861 | 193,082,325 | -1.18% |
| 2026-01-06 | 32.89 | 33.50 | 32.50 | 33.12 | 32.79 | qfq | 7,768,191 | 256,172,701 | 0.82% |
| 2026-01-05 | 32.71 | 33.16 | 32.39 | 32.85 | 32.52 | qfq | 7,228,410 | 236,434,321 | 0.21% |
| 2025-12-31 | 32.58 | 32.93 | 32.30 | 32.78 | 32.45 | qfq | 5,929,433 | 193,535,944 | 0.92% |
| 2025-12-30 | 32.08 | 32.91 | 31.90 | 32.48 | 32.15 | qfq | 5,922,992 | 191,841,830 | 1.03% |
| 2025-12-29 | 32.19 | 32.54 | 31.89 | 32.15 | 31.83 | qfq | 5,934,426 | 191,372,994 | 0.06% |
| 2025-12-26 | 32.09 | 33.15 | 32.05 | 32.13 | 31.81 | qfq | 10,093,380 | 328,376,785 | 1.10% |
| 2025-12-25 | 31.05 | 31.88 | 31.03 | 31.78 | 31.46 | qfq | 6,020,130 | 190,015,367 | 2.02% |
| 2025-12-24 | 30.90 | 31.28 | 30.80 | 31.15 | 30.84 | qfq | 3,096,494 | 96,143,812 | 0.81% |
| 2025-12-23 | 31.14 | 31.28 | 30.70 | 30.90 | 30.59 | qfq | 3,886,731 | 120,067,897 | -0.71% |
| 2025-12-22 | 31.30 | 31.32 | 31.00 | 31.12 | 30.81 | qfq | 4,601,040 | 143,300,173 | -0.64% |
| 2025-12-19 | 30.25 | 31.66 | 30.25 | 31.32 | 31.01 | qfq | 8,206,464 | 256,521,388 | 4.05% |
| 2025-12-18 | 29.91 | 30.66 | 29.81 | 30.10 | 29.80 | qfq | 4,871,466 | 147,880,447 | 0.07% |
| 2025-12-17 | 29.75 | 30.08 | 29.50 | 30.08 | 29.78 | qfq | 3,154,600 | 94,103,039 | 1.11% |
| 2025-12-16 | 30.28 | 30.40 | 29.70 | 29.75 | 29.45 | qfq | 5,124,390 | 153,600,368 | -1.26% |
| 2025-12-15 | 29.88 | 30.58 | 29.80 | 30.13 | 29.83 | qfq | 5,188,898 | 157,034,365 | 0.70% |
| 2025-12-12 | 29.90 | 29.98 | 29.55 | 29.92 | 29.62 | qfq | 3,592,472 | 107,231,087 | 0.71% |
| 2025-12-11 | 29.73 | 30.12 | 29.60 | 29.71 | 29.41 | qfq | 4,186,085 | 124,829,156 | 0.51% |
| 2025-12-10 | 29.59 | 29.63 | 29.25 | 29.56 | 29.26 | qfq | 2,973,857 | 87,565,679 | -0.10% |
| 2025-12-09 | 29.94 | 30.10 | 29.49 | 29.59 | 29.29 | qfq | 3,737,610 | 111,231,457 | -1.37% |
| 2025-12-08 | 29.82 | 30.20 | 29.61 | 30.00 | 29.70 | qfq | 4,487,925 | 134,521,086 | 0.64% |
| 2025-12-05 | 29.78 | 29.95 | 29.52 | 29.81 | 29.51 | qfq | 3,130,536 | 93,185,946 | 0.07% |
| 2025-12-04 | 29.84 | 30.16 | 29.52 | 29.79 | 29.49 | qfq | 3,010,390 | 89,602,886 | 0.13% |
| 2025-12-03 | 29.93 | 29.96 | 29.56 | 29.75 | 29.45 | qfq | 2,447,585 | 72,806,680 | -0.17% |
| 2025-12-02 | 30.30 | 30.34 | 29.51 | 29.80 | 29.50 | qfq | 3,360,950 | 100,217,277 | -1.62% |
| 2025-12-01 | 29.94 | 30.49 | 29.88 | 30.29 | 29.99 | qfq | 3,431,840 | 103,889,424 | 1.24% |
| 2025-11-28 | 29.56 | 29.95 | 29.31 | 29.92 | 29.62 | qfq | 2,405,305 | 71,488,850 | 1.25% |
| 2025-11-27 | 29.80 | 29.99 | 29.50 | 29.55 | 29.25 | qfq | 2,505,643 | 74,623,539 | -0.71% |
| 2025-11-26 | 29.88 | 30.06 | 29.60 | 29.76 | 29.46 | qfq | 2,697,790 | 80,387,162 | -0.43% |
| 2025-11-25 | 29.30 | 30.30 | 29.30 | 29.89 | 29.59 | qfq | 6,982,128 | 208,710,149 | 2.71% |
| 2025-11-24 | 28.82 | 29.41 | 28.58 | 29.10 | 28.81 | qfq | 8,200,695 | 237,855,051 | 0.55% |
| 2025-11-21 | 29.45 | 29.78 | 28.82 | 28.94 | 28.65 | qfq | 4,176,371 | 121,993,933 | -2.76% |
| 2025-11-20 | 30.29 | 30.50 | 29.57 | 29.76 | 29.46 | qfq | 4,198,114 | 125,446,694 | -1.39% |
| 2025-11-19 | 30.53 | 30.77 | 30.15 | 30.18 | 29.88 | qfq | 3,308,045 | 100,492,242 | -1.21% |
| 2025-11-18 | 31.00 | 31.17 | 30.30 | 30.55 | 30.24 | qfq | 5,226,516 | 160,013,281 | -2.11% |
| 2025-11-17 | 31.75 | 31.90 | 30.99 | 31.21 | 30.90 | qfq | 4,778,477 | 149,587,891 | -2.62% |
| 2025-11-14 | 32.22 | 32.69 | 32.00 | 32.05 | 31.73 | qfq | 2,830,971 | 91,279,582 | -1.41% |
| 2025-11-13 | 32.49 | 32.73 | 31.73 | 32.51 | 32.18 | qfq | 4,758,735 | 153,544,088 | 0.25% |
| 2025-11-12 | 32.70 | 33.00 | 32.35 | 32.43 | 32.10 | qfq | 4,550,798 | 148,556,389 | -1.10% |
| 2025-11-11 | 33.48 | 33.81 | 32.60 | 32.79 | 32.46 | qfq | 6,672,757 | 220,423,015 | -1.15% |
| 2025-11-10 | 33.55 | 33.79 | 32.96 | 33.17 | 32.84 | qfq | 4,737,504 | 157,471,161 | -0.84% |
| 2025-11-07 | 33.90 | 34.06 | 33.33 | 33.45 | 33.11 | qfq | 4,344,879 | 146,093,648 | -1.68% |
| 2025-11-06 | 33.81 | 34.30 | 33.48 | 34.02 | 33.68 | qfq | 6,053,876 | 205,317,516 | 1.46% |
| 2025-11-05 | 33.15 | 33.90 | 33.06 | 33.53 | 33.19 | qfq | 4,109,057 | 137,973,242 | -0.59% |
| 2025-11-04 | 34.36 | 34.36 | 33.07 | 33.73 | 33.39 | qfq | 7,008,405 | 235,546,047 | -2.03% |
| 2025-11-03 | 35.80 | 36.22 | 33.91 | 34.43 | 34.08 | qfq | 7,439,195 | 256,738,750 | -2.88% |
| 2025-10-31 | 35.58 | 36.16 | 35.01 | 35.45 | 35.09 | qfq | 9,976,018 | 354,226,584 | -0.64% |
| 2025-10-30 | 33.86 | 36.70 | 33.55 | 35.68 | 35.32 | qfq | 17,721,298 | 626,428,758 | 6.19% |
| 2025-10-29 | 33.41 | 33.69 | 32.95 | 33.60 | 33.26 | qfq | 5,887,005 | 195,803,578 | 0.48% |
| 2025-10-28 | 33.81 | 33.96 | 33.35 | 33.44 | 33.10 | qfq | 6,443,846 | 216,750,720 | -1.07% |
| 2025-10-27 | 33.16 | 34.20 | 32.90 | 33.80 | 33.46 | qfq | 12,311,628 | 412,628,479 | 4.03% |
| 2025-10-24 | 31.03 | 32.49 | 31.03 | 32.49 | 32.16 | qfq | 6,771,558 | 216,475,996 | 4.74% |
| 2025-10-23 | 31.60 | 31.75 | 30.38 | 31.02 | 30.71 | qfq | 5,469,644 | 169,180,217 | -2.33% |
| 2025-10-22 | 31.79 | 32.35 | 31.47 | 31.76 | 31.44 | qfq | 5,293,788 | 168,887,161 | -0.03% |
| 2025-10-21 | 31.23 | 31.99 | 31.00 | 31.77 | 31.45 | qfq | 5,261,194 | 166,553,470 | 1.83% |
| 2025-10-20 | 31.44 | 31.75 | 30.89 | 31.20 | 30.89 | qfq | 4,973,869 | 155,621,868 | 0.97% |
| 2025-10-17 | 31.81 | 31.81 | 30.65 | 30.90 | 30.59 | qfq | 6,694,768 | 208,161,645 | -2.49% |
| 2025-10-16 | 32.10 | 32.24 | 31.50 | 31.69 | 31.37 | qfq | 6,471,843 | 205,723,392 | -1.40% |
| 2025-10-15 | 31.41 | 32.62 | 30.81 | 32.14 | 31.82 | qfq | 13,571,395 | 430,616,848 | 2.59% |
| 2025-10-14 | 32.51 | 33.95 | 30.88 | 31.33 | 31.02 | qfq | 20,373,165 | 653,463,011 | 6.24% |
| 2025-10-13 | 28.88 | 29.96 | 28.30 | 29.49 | 29.19 | qfq | 9,097,769 | 266,257,427 | -5.36% |
| 2025-10-10 | 31.47 | 31.86 | 30.81 | 31.16 | 30.85 | qfq | 6,282,896 | 195,606,351 | -1.49% |
| 2025-10-09 | 31.67 | 32.06 | 30.80 | 31.63 | 31.31 | qfq | 8,278,366 | 260,010,274 | 1.18% |
| 2025-09-30 | 31.33 | 31.50 | 30.92 | 31.26 | 30.95 | qfq | 7,055,484 | 220,364,313 | -0.57% |
| 2025-09-29 | 31.97 | 32.13 | 31.21 | 31.44 | 31.12 | qfq | 7,891,025 | 248,667,088 | -1.32% |
| 2025-09-26 | 32.89 | 32.99 | 31.78 | 31.86 | 31.54 | qfq | 8,852,982 | 286,292,255 | -3.60% |
| 2025-09-25 | 32.01 | 34.30 | 31.82 | 33.05 | 32.72 | qfq | 16,078,648 | 532,798,389 | 5.15% |
| 2025-09-24 | 31.33 | 31.48 | 30.72 | 31.43 | 31.11 | qfq | 8,279,256 | 257,828,936 | -0.79% |
| 2025-09-23 | 30.37 | 31.78 | 30.29 | 31.68 | 31.36 | qfq | 12,802,090 | 400,212,769 | 4.14% |
| 2025-09-22 | 31.03 | 31.04 | 30.24 | 30.42 | 30.11 | qfq | 6,558,824 | 200,035,238 | -2.16% |
| 2025-09-19 | 31.06 | 31.48 | 30.44 | 31.09 | 30.78 | qfq | 9,973,320 | 308,792,443 | 0.16% |
| 2025-09-18 | 31.30 | 31.76 | 30.77 | 31.04 | 30.73 | qfq | 13,643,339 | 426,335,929 | -0.96% |
| 2025-09-17 | 30.93 | 31.97 | 30.68 | 31.34 | 31.03 | qfq | 17,243,840 | 538,022,416 | 3.71% |
| 2025-09-16 | 28.74 | 30.69 | 28.56 | 30.22 | 29.92 | qfq | 14,343,642 | 428,703,059 | 5.74% |
| 2025-09-15 | 28.35 | 29.25 | 28.28 | 28.58 | 28.29 | qfq | 6,483,057 | 187,363,168 | 0.81% |
| 2025-09-12 | 28.84 | 28.91 | 28.23 | 28.35 | 28.07 | qfq | 4,513,780 | 128,713,316 | -1.46% |
| 2025-09-11 | 28.58 | 28.88 | 28.23 | 28.77 | 28.48 | qfq | 6,047,802 | 173,105,263 | 0.49% |
| 2025-09-10 | 29.07 | 29.35 | 28.36 | 28.63 | 28.34 | qfq | 5,093,087 | 146,563,344 | -1.51% |
| 2025-09-09 | 29.49 | 29.49 | 28.90 | 29.07 | 28.78 | qfq | 5,299,576 | 154,058,386 | -1.49% |
| 2025-09-08 | 29.10 | 29.78 | 29.10 | 29.51 | 29.21 | qfq | 7,104,709 | 209,037,891 | 1.76% |
| 2025-09-05 | 28.28 | 29.12 | 28.09 | 29.00 | 28.71 | qfq | 8,952,622 | 257,583,021 | 3.20% |
| 2025-09-04 | 28.34 | 29.10 | 27.55 | 28.10 | 27.82 | qfq | 8,663,669 | 245,865,217 | -0.95% |
| 2025-09-03 | 28.53 | 28.84 | 28.05 | 28.37 | 28.09 | qfq | 5,093,848 | 144,865,392 | -0.39% |
| 2025-09-02 | 28.80 | 28.88 | 27.70 | 28.48 | 28.19 | qfq | 8,892,887 | 251,182,910 | -1.18% |
| 2025-09-01 | 29.05 | 29.27 | 28.60 | 28.82 | 28.53 | qfq | 5,866,172 | 169,225,124 | -0.59% |
| 2025-08-29 | 29.12 | 29.35 | 28.52 | 28.99 | 28.70 | qfq | 6,928,206 | 200,857,545 | -0.45% |
| 2025-08-28 | 29.30 | 29.68 | 28.20 | 29.12 | 28.83 | qfq | 10,333,982 | 299,183,776 | 0.07% |
| 2025-08-27 | 30.65 | 30.66 | 29.00 | 29.10 | 28.81 | qfq | 14,968,454 | 446,976,374 | -5.03% |
| 2025-08-26 | 30.69 | 31.06 | 30.22 | 30.64 | 30.33 | qfq | 5,765,006 | 177,192,980 | -0.16% |
| 2025-08-25 | 29.72 | 31.26 | 29.72 | 30.69 | 30.38 | qfq | 10,371,553 | 316,573,959 | 3.75% |
| 2025-08-22 | 29.35 | 30.33 | 29.35 | 29.58 | 29.28 | qfq | 7,772,570 | 231,581,284 | 0.61% |
| 2025-08-21 | 29.52 | 29.89 | 29.05 | 29.40 | 29.10 | qfq | 7,318,580 | 215,499,129 | -0.27% |
| 2025-08-20 | 28.92 | 29.57 | 28.75 | 29.48 | 29.18 | qfq | 6,800,582 | 198,911,409 | 1.06% |
| 2025-08-19 | 28.20 | 29.96 | 27.77 | 29.17 | 28.88 | qfq | 12,878,806 | 371,205,039 | 3.22% |
| 2025-08-18 | 28.07 | 28.39 | 27.90 | 28.26 | 27.98 | qfq | 7,591,187 | 213,838,467 | 0.71% |
| 2025-08-15 | 27.55 | 28.17 | 27.55 | 28.06 | 27.78 | qfq | 5,501,293 | 154,170,877 | 1.04% |
| 2025-08-14 | 28.41 | 28.62 | 27.38 | 27.77 | 27.49 | qfq | 7,831,760 | 218,098,975 | -2.15% |
| 2025-08-13 | 27.29 | 28.54 | 27.03 | 28.38 | 28.09 | qfq | 11,466,180 | 319,984,865 | 4.26% |
| 2025-08-12 | 27.11 | 27.26 | 26.77 | 27.22 | 26.95 | qfq | 4,976,873 | 134,489,696 | 0.44% |
| 2025-08-11 | 26.60 | 27.43 | 26.50 | 27.10 | 26.83 | qfq | 6,049,954 | 163,714,830 | 1.84% |
| 2025-08-08 | 26.50 | 26.78 | 26.30 | 26.61 | 26.34 | qfq | 3,618,061 | 96,061,204 | 0.15% |
| 2025-08-07 | 26.96 | 27.00 | 26.50 | 26.57 | 26.30 | qfq | 4,415,636 | 117,708,936 | -1.23% |
| 2025-08-06 | 26.72 | 26.98 | 26.61 | 26.90 | 26.63 | qfq | 4,447,374 | 119,310,240 | 0.49% |
| 2025-08-05 | 26.60 | 27.21 | 26.41 | 26.77 | 26.50 | qfq | 5,571,651 | 149,060,321 | 0.68% |
| 2025-08-04 | 26.15 | 26.80 | 26.15 | 26.59 | 26.32 | qfq | 4,373,829 | 115,944,066 | 0.76% |
| 2025-08-01 | 25.91 | 26.40 | 25.85 | 26.39 | 26.12 | qfq | 4,241,865 | 111,210,026 | 1.46% |
| 2025-07-31 | 26.05 | 26.47 | 25.83 | 26.01 | 25.75 | qfq | 5,727,018 | 149,944,391 | -1.10% |
| 2025-07-30 | 27.05 | 27.05 | 25.96 | 26.30 | 26.04 | qfq | 10,069,360 | 265,076,814 | -3.17% |
| 2025-07-29 | 27.30 | 27.30 | 26.93 | 27.16 | 26.89 | qfq | 5,917,422 | 160,110,518 | -0.44% |
| 2025-07-28 | 27.45 | 27.70 | 27.20 | 27.28 | 27.01 | qfq | 4,665,334 | 127,811,810 | -0.69% |
| 2025-07-25 | 27.78 | 27.87 | 27.28 | 27.47 | 27.19 | qfq | 4,419,646 | 121,751,855 | -0.40% |
| 2025-07-24 | 27.42 | 27.98 | 27.38 | 27.58 | 27.30 | qfq | 4,681,451 | 129,259,713 | 0.36% |
| 2025-07-23 | 27.66 | 27.91 | 27.47 | 27.48 | 27.20 | qfq | 4,263,900 | 117,969,110 | -0.79% |
| 2025-07-22 | 27.93 | 28.18 | 27.40 | 27.70 | 27.42 | qfq | 7,134,458 | 197,654,036 | -1.11% |
| 2025-07-21 | 28.12 | 28.37 | 27.68 | 28.01 | 27.73 | qfq | 8,966,865 | 250,899,676 | 0.61% |
| 2025-07-18 | 28.21 | 28.92 | 27.65 | 27.84 | 27.56 | qfq | 10,796,198 | 304,025,830 | -1.63% |
| 2025-07-17 | 27.34 | 28.76 | 27.03 | 28.30 | 28.02 | qfq | 13,196,841 | 365,945,683 | 3.93% |
| 2025-07-16 | 27.60 | 27.78 | 27.02 | 27.23 | 26.96 | qfq | 9,149,888 | 249,615,356 | -1.27% |
| 2025-07-15 | 26.78 | 28.23 | 26.49 | 27.58 | 27.30 | qfq | 21,248,342 | 582,876,204 | 6.08% |
| 2025-07-14 | 26.20 | 26.23 | 25.61 | 26.00 | 25.74 | qfq | 5,670,545 | 146,683,813 | -1.25% |
| 2025-07-11 | 26.16 | 26.62 | 25.92 | 26.33 | 26.07 | qfq | 4,637,341 | 122,024,707 | 0.69% |
| 2025-07-10 | 26.30 | 26.41 | 25.91 | 26.15 | 25.89 | qfq | 2,987,551 | 78,061,505 | -0.76% |
| 2025-07-09 | 26.36 | 26.58 | 26.22 | 26.35 | 26.09 | qfq | 3,826,228 | 100,901,945 | -0.30% |
| 2025-07-08 | 26.10 | 26.50 | 26.04 | 26.43 | 26.16 | qfq | 3,755,575 | 98,796,298 | 1.42% |
| 2025-07-07 | 26.25 | 26.38 | 25.88 | 26.06 | 25.80 | qfq | 3,332,735 | 86,997,631 | -0.87% |
| 2025-07-04 | 26.37 | 27.30 | 26.24 | 26.29 | 26.03 | qfq | 6,991,236 | 187,074,969 | -0.79% |
| 2025-07-03 | 25.85 | 26.55 | 25.84 | 26.50 | 26.23 | qfq | 4,354,845 | 114,109,928 | 2.40% |
| 2025-07-02 | 26.20 | 26.38 | 25.80 | 25.88 | 25.62 | qfq | 3,370,071 | 87,601,994 | -1.71% |
| 2025-07-01 | 26.55 | 26.55 | 26.08 | 26.33 | 26.07 | qfq | 4,133,235 | 108,507,652 | -0.53% |
| 2025-06-30 | 25.93 | 26.66 | 25.73 | 26.47 | 26.20 | qfq | 5,492,106 | 144,825,870 | 1.73% |
| 2025-06-27 | 26.45 | 26.58 | 25.85 | 26.02 | 25.76 | qfq | 5,105,765 | 133,401,558 | -0.38% |
| 2025-06-26 | 25.96 | 26.36 | 25.66 | 26.12 | 25.86 | qfq | 5,400,166 | 140,766,633 | 0.58% |
| 2025-06-25 | 26.08 | 26.25 | 25.72 | 25.97 | 25.71 | qfq | 6,996,939 | 181,578,223 | -0.65% |
| 2025-06-24 | 24.68 | 26.69 | 24.60 | 26.14 | 25.88 | qfq | 14,668,800 | 383,003,924 | 7.13% |
| 2025-06-23 | 24.30 | 24.42 | 23.97 | 24.40 | 24.15 | qfq | 2,839,111 | 68,859,640 | 0.00% |
| 2025-06-20 | 24.87 | 25.07 | 24.29 | 24.40 | 24.15 | qfq | 3,294,808 | 80,928,957 | -2.36% |
| 2025-06-19 | 24.71 | 25.66 | 24.57 | 24.99 | 24.74 | qfq | 5,806,829 | 146,075,597 | 0.97% |
| 2025-06-18 | 24.43 | 24.79 | 24.06 | 24.75 | 24.50 | qfq | 3,347,960 | 81,814,533 | 1.64% |
| 2025-06-17 | 24.95 | 25.02 | 24.24 | 24.35 | 24.11 | qfq | 3,715,397 | 91,186,748 | -2.13% |
| 2025-06-16 | 24.67 | 25.18 | 24.64 | 24.88 | 24.63 | qfq | 4,512,381 | 112,529,364 | 0.89% |
| 2025-06-13 | 25.14 | 25.66 | 24.66 | 24.66 | 24.41 | qfq | 5,125,297 | 128,385,560 | -2.49% |
| 2025-06-12 | 25.56 | 25.79 | 25.11 | 25.29 | 25.04 | qfq | 7,079,981 | 179,140,833 | -2.73% |
| 2025-06-11 | 26.10 | 26.85 | 25.62 | 26.00 | 25.74 | qfq | 12,292,701 | 321,771,561 | 2.89% |
| 2025-06-10 | 24.15 | 25.50 | 24.05 | 25.27 | 25.02 | qfq | 12,403,625 | 311,873,425 | 5.12% |
| 2025-06-09 | 23.88 | 24.19 | 23.84 | 24.04 | 23.80 | qfq | 3,630,157 | 87,365,259 | 0.84% |
| 2025-06-06 | 24.35 | 24.35 | 23.63 | 23.84 | 23.60 | qfq | 3,839,912 | 91,267,279 | -1.45% |
| 2025-06-05 | 23.90 | 24.26 | 23.60 | 24.19 | 23.95 | qfq | 3,323,415 | 79,718,105 | 1.34% |
| 2025-06-04 | 23.78 | 23.97 | 23.66 | 23.87 | 23.63 | qfq | 3,457,429 | 82,373,597 | 0.89% |
| 2025-06-03 | 23.94 | 23.99 | 23.57 | 23.66 | 23.42 | qfq | 4,213,732 | 100,026,704 | -1.83% |
| 2025-05-30 | 24.61 | 24.61 | 24.00 | 24.10 | 23.86 | qfq | 3,431,923 | 82,803,409 | -2.39% |
| 2025-05-29 | 24.50 | 25.10 | 24.40 | 24.69 | 24.44 | qfq | 4,691,384 | 116,274,806 | 0.65% |
| 2025-05-28 | 24.62 | 24.90 | 24.32 | 24.53 | 24.28 | qfq | 3,231,635 | 79,384,766 | -0.41% |
| 2025-05-27 | 25.89 | 25.99 | 24.45 | 24.63 | 24.38 | qfq | 9,033,568 | 224,967,772 | -5.23% |
| 2025-05-26 | 26.52 | 26.78 | 25.81 | 25.99 | 25.73 | qfq | 6,668,564 | 174,561,481 | -2.59% |
| 2025-05-23 | 25.60 | 27.14 | 25.51 | 26.68 | 26.41 | qfq | 10,336,486 | 274,158,380 | 3.69% |
| 2025-05-22 | 25.48 | 26.57 | 25.27 | 25.73 | 25.47 | qfq | 8,370,913 | 217,595,862 | 1.14% |
| 2025-05-21 | 26.20 | 26.38 | 25.28 | 25.44 | 25.18 | qfq | 8,039,592 | 205,373,434 | -2.97% |
| 2025-05-20 | 26.37 | 26.47 | 26.03 | 26.22 | 25.96 | qfq | 2,557,643 | 67,208,439 | -0.57% |
| 2025-05-19 | 26.46 | 26.60 | 25.50 | 26.37 | 26.11 | qfq | 4,932,085 | 128,147,118 | -0.15% |
| 2025-05-16 | 25.60 | 26.83 | 25.57 | 26.41 | 26.14 | qfq | 5,041,767 | 132,710,237 | 3.00% |
| 2025-05-15 | 26.44 | 26.54 | 25.63 | 25.64 | 25.38 | qfq | 3,756,985 | 97,161,841 | -2.73% |
| 2025-05-14 | 26.54 | 26.70 | 26.27 | 26.36 | 26.10 | qfq | 3,256,216 | 86,122,111 | -0.86% |
| 2025-05-13 | 27.11 | 27.28 | 26.54 | 26.59 | 26.32 | qfq | 3,410,977 | 91,538,858 | -0.67% |
| 2025-05-12 | 27.00 | 27.24 | 26.43 | 26.77 | 26.50 | qfq | 4,693,668 | 125,508,151 | 0.22% |
| 2025-05-09 | 26.95 | 26.98 | 26.09 | 26.71 | 26.44 | qfq | 6,110,371 | 162,125,593 | -0.78% |
| 2025-05-08 | 26.36 | 27.38 | 26.22 | 26.92 | 26.65 | qfq | 5,149,324 | 138,491,425 | 2.09% |
| 2025-05-07 | 26.62 | 27.41 | 26.18 | 26.37 | 26.11 | qfq | 7,465,816 | 199,586,914 | 0.61% |
| 2025-05-06 | 26.11 | 26.30 | 25.79 | 26.21 | 25.95 | qfq | 5,472,865 | 142,787,683 | 1.94% |
| 2025-04-30 | 25.25 | 25.89 | 24.83 | 25.71 | 25.45 | qfq | 5,359,693 | 136,388,441 | 1.82% |
| 2025-04-29 | 24.96 | 25.66 | 24.81 | 25.25 | 24.85 | qfq | 4,644,811 | 117,210,502 | 0.68% |
| 2025-04-28 | 25.69 | 25.74 | 25.02 | 25.08 | 24.68 | qfq | 4,009,572 | 101,325,610 | -2.56% |
| 2025-04-25 | 25.97 | 26.21 | 25.68 | 25.74 | 25.33 | qfq | 3,687,982 | 95,574,931 | -0.85% |
| 2025-04-24 | 26.63 | 26.65 | 25.77 | 25.96 | 25.55 | qfq | 4,422,330 | 115,523,578 | -2.52% |
| 2025-04-23 | 25.70 | 26.70 | 25.69 | 26.63 | 26.21 | qfq | 6,692,127 | 175,781,389 | 5.13% |
| 2025-04-22 | 25.68 | 25.71 | 25.22 | 25.33 | 24.93 | qfq | 3,167,510 | 80,758,127 | -1.17% |
| 2025-04-21 | 25.03 | 25.74 | 24.72 | 25.63 | 25.22 | qfq | 4,227,026 | 107,354,147 | 2.40% |
| 2025-04-18 | 24.87 | 25.44 | 24.60 | 25.03 | 24.63 | qfq | 3,115,444 | 78,000,185 | 0.64% |
| 2025-04-17 | 24.69 | 25.15 | 24.51 | 24.87 | 24.47 | qfq | 4,002,546 | 99,541,754 | 0.12% |
| 2025-04-16 | 25.77 | 25.80 | 24.47 | 24.84 | 24.44 | qfq | 5,488,502 | 136,991,184 | -2.89% |
| 2025-04-15 | 25.66 | 26.20 | 25.21 | 25.58 | 25.17 | qfq | 7,152,872 | 183,411,243 | -0.54% |
| 2025-04-14 | 25.50 | 25.81 | 25.13 | 25.72 | 25.31 | qfq | 6,077,755 | 154,963,282 | 2.51% |
| 2025-04-11 | 24.26 | 25.27 | 24.00 | 25.09 | 24.69 | qfq | 5,497,369 | 136,132,313 | 2.62% |
| 2025-04-10 | 24.48 | 25.63 | 24.34 | 24.45 | 24.06 | qfq | 9,168,940 | 228,134,159 | 3.73% |
| 2025-04-09 | 22.40 | 23.75 | 21.16 | 23.57 | 23.19 | qfq | 10,391,329 | 236,310,067 | 1.81% |
| 2025-04-08 | 22.80 | 23.80 | 22.46 | 23.15 | 22.78 | qfq | 10,486,387 | 242,648,788 | 5.66% |
| 2025-04-07 | 24.34 | 24.87 | 21.54 | 21.91 | 21.56 | qfq | 11,676,678 | 267,307,167 | -18.61% |
| 2025-04-03 | 27.66 | 28.06 | 26.84 | 26.92 | 26.49 | qfq | 6,074,742 | 165,734,013 | -4.34% |
| 2025-04-02 | 27.86 | 28.60 | 27.81 | 28.14 | 27.69 | qfq | 4,795,045 | 135,623,505 | 0.50% |
| 2025-04-01 | 29.28 | 29.58 | 27.83 | 28.00 | 27.55 | qfq | 11,605,027 | 329,921,618 | -5.25% |
| 2025-03-31 | 29.12 | 29.91 | 28.80 | 29.55 | 29.08 | qfq | 4,522,808 | 132,620,785 | 0.37% |
| 2025-03-28 | 29.76 | 30.44 | 29.34 | 29.44 | 28.97 | qfq | 3,618,614 | 107,627,065 | -1.83% |
| 2025-03-27 | 29.90 | 30.74 | 29.60 | 29.99 | 29.51 | qfq | 4,114,689 | 124,092,255 | 0.13% |
| 2025-03-26 | 29.14 | 30.59 | 29.14 | 29.95 | 29.47 | qfq | 5,343,995 | 160,923,509 | 1.01% |
| 2025-03-25 | 31.49 | 31.93 | 29.00 | 29.65 | 29.18 | qfq | 10,577,029 | 318,385,042 | -5.63% |
| 2025-03-24 | 30.23 | 32.16 | 30.01 | 31.42 | 30.92 | qfq | 8,799,882 | 276,028,769 | 3.49% |
| 2025-03-21 | 31.47 | 31.69 | 30.22 | 30.36 | 29.88 | qfq | 7,223,166 | 221,753,945 | -4.08% |
| 2025-03-20 | 30.13 | 32.70 | 29.61 | 31.65 | 31.15 | qfq | 11,305,925 | 354,226,082 | 4.63% |
| 2025-03-19 | 30.63 | 30.88 | 29.50 | 30.25 | 29.77 | qfq | 6,234,616 | 188,344,965 | 0.53% |
| 2025-03-18 | 28.91 | 30.69 | 28.86 | 30.09 | 29.61 | qfq | 9,503,041 | 282,939,273 | 2.17% |
| 2025-03-17 | 29.20 | 29.82 | 28.68 | 29.45 | 28.98 | qfq | 4,100,618 | 120,459,049 | 0.68% |
| 2025-03-14 | 28.49 | 29.44 | 28.18 | 29.25 | 28.78 | qfq | 5,614,705 | 162,627,975 | 2.34% |
| 2025-03-13 | 29.65 | 29.88 | 28.11 | 28.58 | 28.12 | qfq | 7,922,089 | 226,997,274 | -3.84% |
| 2025-03-12 | 29.98 | 30.77 | 29.67 | 29.72 | 29.25 | qfq | 7,083,088 | 213,510,696 | -0.03% |
| 2025-03-11 | 29.50 | 30.55 | 29.39 | 29.73 | 29.26 | qfq | 7,273,012 | 217,428,417 | -1.52% |
| 2025-03-10 | 30.24 | 30.68 | 29.31 | 30.19 | 29.71 | qfq | 8,003,194 | 240,718,252 | 0.00% |
| 2025-03-07 | 29.20 | 30.98 | 29.18 | 30.19 | 29.71 | qfq | 10,605,242 | 319,237,070 | 2.06% |
| 2025-03-06 | 27.86 | 29.79 | 27.75 | 29.58 | 29.11 | qfq | 14,470,621 | 421,940,926 | 6.86% |
| 2025-03-05 | 27.75 | 28.20 | 27.41 | 27.68 | 27.24 | qfq | 5,017,088 | 138,779,172 | -0.79% |
| 2025-03-04 | 27.80 | 28.44 | 27.52 | 27.90 | 27.46 | qfq | 6,301,352 | 176,361,584 | -0.61% |
| 2025-03-03 | 28.20 | 28.83 | 27.79 | 28.07 | 27.62 | qfq | 7,393,736 | 209,780,616 | 1.63% |
| 2025-02-28 | 29.48 | 29.78 | 27.48 | 27.62 | 27.18 | qfq | 9,714,766 | 273,723,068 | -6.78% |
| 2025-02-27 | 29.59 | 30.22 | 29.03 | 29.63 | 29.16 | qfq | 9,982,322 | 295,503,387 | 0.17% |
| 2025-02-26 | 29.38 | 30.18 | 28.89 | 29.58 | 29.11 | qfq | 11,388,906 | 336,730,437 | 0.34% |
| 2025-02-25 | 26.70 | 30.74 | 26.61 | 29.48 | 29.01 | qfq | 22,741,828 | 656,046,906 | 9.14% |
| 2025-02-24 | 26.47 | 27.43 | 26.25 | 27.01 | 26.58 | qfq | 10,457,485 | 280,775,461 | 2.39% |
| 2025-02-21 | 26.01 | 26.49 | 25.77 | 26.38 | 25.96 | qfq | 8,372,543 | 218,801,007 | 1.62% |
| 2025-02-20 | 25.32 | 26.31 | 25.20 | 25.96 | 25.55 | qfq | 8,385,703 | 216,605,383 | 2.20% |
| 2025-02-19 | 24.21 | 25.49 | 24.21 | 25.40 | 25.00 | qfq | 8,580,939 | 214,821,941 | 4.10% |
| 2025-02-18 | 24.54 | 24.82 | 24.15 | 24.40 | 24.01 | qfq | 5,861,650 | 144,044,294 | -0.57% |
| 2025-02-17 | 24.35 | 24.65 | 24.18 | 24.54 | 24.15 | qfq | 5,107,735 | 124,889,370 | 0.86% |
| 2025-02-14 | 24.23 | 24.72 | 24.21 | 24.33 | 23.94 | qfq | 5,988,025 | 146,137,655 | 0.00% |
| 2025-02-13 | 25.13 | 25.29 | 24.33 | 24.33 | 23.94 | qfq | 6,488,481 | 160,217,355 | -3.30% |
| 2025-02-12 | 24.89 | 25.30 | 24.42 | 25.16 | 24.76 | qfq | 7,669,978 | 191,002,974 | 1.04% |
| 2025-02-11 | 25.10 | 25.15 | 24.76 | 24.90 | 24.50 | qfq | 7,486,719 | 186,369,162 | -1.07% |
| 2025-02-10 | 25.71 | 25.71 | 24.90 | 25.17 | 24.77 | qfq | 7,689,185 | 193,154,481 | -1.95% |
| 2025-02-07 | 25.79 | 25.86 | 25.35 | 25.67 | 25.26 | qfq | 10,895,860 | 278,636,805 | -0.12% |
| 2025-02-06 | 25.03 | 25.78 | 24.96 | 25.70 | 25.29 | qfq | 11,815,522 | 302,330,228 | 2.80% |
| 2025-02-05 | 25.09 | 25.36 | 24.64 | 25.00 | 24.60 | qfq | 8,504,641 | 212,849,001 | 0.73% |
| 2025-01-27 | 25.33 | 25.44 | 24.81 | 24.82 | 24.42 | qfq | 6,581,000 | 164,731,246 | -1.35% |
| 2025-01-24 | 24.81 | 25.38 | 24.80 | 25.16 | 24.76 | qfq | 8,127,997 | 204,315,693 | 0.68% |
| 2025-01-23 | 25.48 | 25.57 | 24.96 | 24.99 | 24.59 | qfq | 10,631,803 | 268,352,812 | -1.50% |
| 2025-01-22 | 25.64 | 25.73 | 24.81 | 25.37 | 24.97 | qfq | 12,770,404 | 322,352,230 | -1.05% |
| 2025-01-21 | 25.08 | 25.88 | 24.83 | 25.64 | 25.23 | qfq | 20,875,916 | 532,430,366 | 2.23% |
| 2025-01-20 | 25.50 | 25.69 | 24.80 | 25.08 | 24.68 | qfq | 22,530,338 | 568,059,650 | 0.44% |
| 2025-01-17 | 26.96 | 26.96 | 24.82 | 24.97 | 24.57 | qfq | 40,809,719 | 1,043,148,528 | 10.73% |
| 2025-01-16 | 22.84 | 22.89 | 22.14 | 22.55 | 22.19 | qfq | 6,595,877 | 148,590,076 | -0.40% |
| 2025-01-15 | 22.75 | 22.93 | 22.45 | 22.64 | 22.28 | qfq | 7,895,220 | 179,061,337 | 0.22% |
| 2025-01-14 | 21.22 | 22.71 | 21.04 | 22.59 | 22.23 | qfq | 12,428,214 | 276,099,601 | 6.56% |
| 2025-01-13 | 20.90 | 21.40 | 20.70 | 21.20 | 20.86 | qfq | 5,473,300 | 115,225,605 | 0.00% |
| 2025-01-10 | 21.79 | 22.15 | 21.18 | 21.20 | 20.86 | qfq | 6,698,867 | 144,685,626 | -2.71% |
| 2025-01-09 | 21.71 | 22.23 | 21.51 | 21.79 | 21.44 | qfq | 6,979,497 | 152,479,288 | -0.68% |
| 2025-01-08 | 22.11 | 22.28 | 21.01 | 21.94 | 21.59 | qfq | 9,068,917 | 197,246,720 | -1.92% |
| 2025-01-07 | 22.20 | 22.78 | 21.66 | 22.37 | 22.01 | qfq | 8,862,038 | 196,732,266 | 0.99% |
| 2025-01-06 | 22.20 | 22.76 | 21.63 | 22.15 | 21.80 | qfq | 8,722,883 | 193,137,716 | 0.73% |
| 2025-01-03 | 21.49 | 22.57 | 21.16 | 21.99 | 21.64 | qfq | 10,216,262 | 224,669,298 | 2.28% |
| 2025-01-02 | 22.16 | 22.47 | 21.20 | 21.50 | 21.16 | qfq | 8,081,529 | 176,554,777 | -2.32% |
| 2024-12-31 | 22.62 | 23.38 | 22.01 | 22.01 | 21.66 | qfq | 11,670,085 | 265,281,132 | -2.70% |
| 2024-12-30 | 22.51 | 23.28 | 22.35 | 22.62 | 22.26 | qfq | 9,681,147 | 221,106,444 | 0.35% |
| 2024-12-27 | 22.19 | 22.88 | 21.80 | 22.54 | 22.18 | qfq | 11,265,590 | 252,380,412 | 1.71% |
| 2024-12-26 | 21.86 | 22.44 | 21.82 | 22.16 | 21.81 | qfq | 6,908,772 | 152,995,332 | 0.82% |
| 2024-12-25 | 22.54 | 22.73 | 21.67 | 21.98 | 21.63 | qfq | 8,283,842 | 183,216,382 | -0.77% |
| 2024-12-24 | 20.77 | 22.36 | 20.66 | 22.15 | 21.80 | qfq | 15,142,232 | 331,506,824 | 7.68% |
| 2024-12-23 | 21.28 | 21.42 | 20.49 | 20.57 | 20.24 | qfq | 5,459,480 | 113,625,186 | -3.20% |
| 2024-12-20 | 21.23 | 21.57 | 21.16 | 21.25 | 20.91 | qfq | 3,807,324 | 81,368,638 | 0.09% |
| 2024-12-19 | 20.88 | 21.28 | 20.71 | 21.23 | 20.89 | qfq | 2,997,931 | 62,993,322 | 0.86% |
| 2024-12-18 | 21.17 | 21.41 | 20.92 | 21.05 | 20.71 | qfq | 3,014,506 | 63,781,248 | 0.38% |
| 2024-12-17 | 21.05 | 21.45 | 20.90 | 20.97 | 20.64 | qfq | 4,486,147 | 94,977,187 | -1.08% |
| 2024-12-16 | 21.36 | 21.66 | 21.00 | 21.20 | 20.86 | qfq | 3,701,171 | 78,488,097 | -1.30% |
| 2024-12-13 | 21.97 | 22.03 | 21.33 | 21.48 | 21.14 | qfq | 8,298,778 | 179,304,617 | -3.11% |
| 2024-12-12 | 22.19 | 22.44 | 21.90 | 22.17 | 21.82 | qfq | 4,560,578 | 100,855,762 | 0.05% |
| 2024-12-11 | 22.27 | 22.30 | 21.85 | 22.16 | 21.81 | qfq | 5,230,906 | 115,371,681 | -0.49% |
| 2024-12-10 | 22.70 | 23.00 | 22.20 | 22.27 | 21.92 | qfq | 8,020,710 | 180,258,393 | 0.86% |
| 2024-12-09 | 21.87 | 22.18 | 21.66 | 22.08 | 21.73 | qfq | 5,359,728 | 117,756,427 | 0.96% |
| 2024-12-06 | 22.00 | 22.00 | 21.52 | 21.87 | 21.52 | qfq | 5,579,024 | 121,583,018 | -0.82% |
| 2024-12-05 | 21.36 | 22.29 | 21.36 | 22.05 | 21.70 | qfq | 5,132,151 | 112,648,378 | 2.46% |
| 2024-12-04 | 21.92 | 21.96 | 21.34 | 21.52 | 21.18 | qfq | 4,343,211 | 93,974,518 | -1.51% |
| 2024-12-03 | 22.01 | 22.03 | 21.65 | 21.85 | 21.50 | qfq | 3,916,290 | 85,510,813 | -0.55% |
| 2024-12-02 | 21.54 | 22.16 | 21.54 | 21.97 | 21.62 | qfq | 6,205,112 | 136,025,056 | 2.38% |
| 2024-11-29 | 20.86 | 21.65 | 20.81 | 21.46 | 21.12 | qfq | 5,121,970 | 109,279,597 | 2.34% |
| 2024-11-28 | 21.35 | 21.45 | 20.93 | 20.97 | 20.64 | qfq | 3,972,827 | 83,951,805 | -1.73% |
| 2024-11-27 | 20.98 | 21.35 | 20.51 | 21.34 | 21.00 | qfq | 4,847,410 | 101,436,349 | 1.28% |
| 2024-11-26 | 21.47 | 21.47 | 21.01 | 21.07 | 20.73 | qfq | 3,288,188 | 69,671,626 | -2.00% |
| 2024-11-25 | 21.48 | 21.68 | 21.02 | 21.50 | 21.16 | qfq | 4,855,214 | 103,546,962 | 1.75% |
| 2024-11-22 | 22.43 | 22.43 | 21.10 | 21.13 | 20.79 | qfq | 7,283,921 | 158,080,977 | -5.71% |
| 2024-11-21 | 22.44 | 22.70 | 22.16 | 22.41 | 22.05 | qfq | 5,406,218 | 121,464,733 | -0.53% |
| 2024-11-20 | 22.51 | 22.75 | 22.21 | 22.53 | 22.17 | qfq | 5,794,649 | 130,291,561 | -0.09% |
| 2024-11-19 | 21.91 | 22.62 | 21.78 | 22.55 | 22.19 | qfq | 6,361,820 | 141,591,998 | 3.96% |
| 2024-11-18 | 22.99 | 23.28 | 21.58 | 21.69 | 21.34 | qfq | 8,610,009 | 190,839,900 | -5.28% |
| 2024-11-15 | 23.80 | 23.88 | 22.89 | 22.90 | 22.54 | qfq | 7,428,911 | 173,836,727 | -4.26% |
| 2024-11-14 | 24.60 | 24.76 | 23.77 | 23.92 | 23.54 | qfq | 6,172,121 | 149,332,948 | -3.28% |
| 2024-11-13 | 24.49 | 24.78 | 23.94 | 24.73 | 24.34 | qfq | 7,442,110 | 181,418,079 | 0.04% |
| 2024-11-12 | 25.26 | 25.70 | 24.46 | 24.72 | 24.33 | qfq | 10,947,348 | 274,379,627 | -2.14% |
| 2024-11-11 | 24.66 | 25.42 | 24.66 | 25.26 | 24.86 | qfq | 13,609,025 | 341,756,480 | 1.16% |
| 2024-11-08 | 25.50 | 26.50 | 24.85 | 24.97 | 24.57 | qfq | 16,683,354 | 428,053,487 | 1.13% |
| 2024-11-07 | 24.77 | 25.03 | 24.20 | 24.69 | 24.30 | qfq | 9,629,111 | 237,946,824 | 1.11% |
| 2024-11-06 | 25.04 | 25.25 | 24.24 | 24.42 | 24.03 | qfq | 12,665,320 | 313,292,216 | -2.48% |
| 2024-11-05 | 24.00 | 25.48 | 23.71 | 25.04 | 24.64 | qfq | 15,474,747 | 383,824,371 | 4.46% |
| 2024-11-04 | 22.71 | 24.27 | 22.55 | 23.97 | 23.59 | qfq | 11,757,342 | 280,503,051 | 6.30% |
| 2024-11-01 | 23.29 | 23.60 | 22.53 | 22.55 | 22.19 | qfq | 8,789,181 | 201,890,504 | -3.84% |
| 2024-10-31 | 23.30 | 23.66 | 22.81 | 23.45 | 23.08 | qfq | 8,869,392 | 205,928,340 | 0.47% |
| 2024-10-30 | 23.40 | 23.78 | 23.00 | 23.34 | 22.97 | qfq | 6,277,204 | 146,576,155 | -1.52% |
| 2024-10-29 | 24.85 | 24.90 | 23.53 | 23.70 | 23.32 | qfq | 11,218,971 | 268,770,161 | -3.62% |
| 2024-10-28 | 24.18 | 24.59 | 23.77 | 24.59 | 24.20 | qfq | 7,068,572 | 170,864,504 | 1.61% |
| 2024-10-25 | 24.35 | 24.47 | 23.96 | 24.20 | 23.81 | qfq | 5,660,639 | 136,868,072 | 0.79% |
| 2024-10-24 | 24.01 | 24.60 | 23.93 | 24.01 | 23.63 | qfq | 5,007,089 | 121,284,562 | -1.27% |
| 2024-10-23 | 24.60 | 24.98 | 24.20 | 24.32 | 23.93 | qfq | 7,578,476 | 185,655,031 | -1.14% |
| 2024-10-22 | 24.62 | 24.88 | 24.22 | 24.60 | 24.21 | qfq | 7,263,746 | 177,879,913 | -0.24% |
| 2024-10-21 | 24.25 | 25.20 | 23.88 | 24.66 | 24.27 | qfq | 12,801,992 | 315,004,472 | 3.88% |
| 2024-10-18 | 22.61 | 24.32 | 22.51 | 23.74 | 23.36 | qfq | 9,097,046 | 213,676,401 | 5.00% |
| 2024-10-17 | 22.85 | 23.23 | 22.57 | 22.61 | 22.25 | qfq | 4,982,680 | 114,321,496 | -0.53% |
| 2024-10-16 | 22.97 | 23.23 | 22.52 | 22.73 | 22.37 | qfq | 5,727,562 | 130,984,998 | -1.81% |
| 2024-10-15 | 23.66 | 24.20 | 23.10 | 23.15 | 22.78 | qfq | 7,549,305 | 177,940,966 | -3.06% |
| 2024-10-14 | 23.20 | 23.90 | 22.80 | 23.88 | 23.50 | qfq | 9,106,070 | 212,928,079 | 1.88% |
| 2024-10-11 | 24.02 | 24.88 | 23.09 | 23.44 | 23.07 | qfq | 9,809,212 | 234,551,689 | -4.52% |
| 2024-10-10 | 25.63 | 26.00 | 24.30 | 24.55 | 24.16 | qfq | 16,280,141 | 410,003,565 | -8.40% |
| 2024-10-09 | 26.48 | 28.42 | 26.01 | 26.80 | 26.37 | qfq | 25,334,092 | 690,766,751 | 2.13% |
| 2024-10-08 | 27.96 | 27.98 | 24.25 | 26.24 | 25.82 | qfq | 15,803,856 | 413,493,144 | 9.15% |
| 2024-09-30 | 21.96 | 24.10 | 21.11 | 24.04 | 23.66 | qfq | 15,158,928 | 343,368,336 | 14.37% |
| 2024-09-27 | 19.98 | 21.36 | 19.60 | 21.02 | 20.69 | qfq | 9,206,950 | 189,327,721 | 7.91% |
| 2024-09-26 | 18.61 | 19.50 | 18.54 | 19.48 | 19.17 | qfq | 5,119,004 | 97,946,454 | 4.67% |
| 2024-09-25 | 18.89 | 19.27 | 18.61 | 18.61 | 18.31 | qfq | 5,495,083 | 104,314,921 | -0.85% |
| 2024-09-24 | 18.50 | 18.88 | 18.00 | 18.77 | 18.47 | qfq | 4,207,941 | 78,016,857 | 2.91% |
| 2024-09-23 | 18.16 | 18.55 | 18.12 | 18.24 | 17.95 | qfq | 1,602,991 | 29,354,346 | -0.38% |
| 2024-09-20 | 18.45 | 18.64 | 18.23 | 18.31 | 18.02 | qfq | 1,372,853 | 25,208,705 | -0.81% |
| 2024-09-19 | 18.76 | 18.78 | 18.40 | 18.46 | 18.17 | qfq | 2,208,318 | 40,969,493 | -0.54% |
| 2024-09-18 | 18.05 | 18.69 | 17.94 | 18.56 | 18.26 | qfq | 2,084,680 | 38,214,349 | 2.54% |
| 2024-09-13 | 18.38 | 18.47 | 18.07 | 18.10 | 17.81 | qfq | 1,534,145 | 27,977,210 | -1.63% |
| 2024-09-12 | 18.75 | 18.98 | 18.39 | 18.40 | 18.11 | qfq | 1,911,801 | 35,678,875 | -1.45% |
| 2024-09-11 | 18.49 | 18.79 | 18.44 | 18.67 | 18.37 | qfq | 2,211,667 | 41,180,923 | 0.38% |
| 2024-09-10 | 17.91 | 18.85 | 17.82 | 18.60 | 18.30 | qfq | 3,833,224 | 70,396,938 | 3.28% |
| 2024-09-09 | 18.09 | 18.32 | 17.89 | 18.01 | 17.72 | qfq | 1,841,254 | 33,247,324 | -1.42% |
| 2024-09-06 | 18.78 | 18.93 | 18.25 | 18.27 | 17.98 | qfq | 2,316,487 | 42,902,013 | -2.61% |
| 2024-09-05 | 18.36 | 18.88 | 18.36 | 18.76 | 18.46 | qfq | 3,648,476 | 68,270,249 | 2.18% |
| 2024-09-04 | 18.38 | 18.55 | 18.19 | 18.36 | 18.07 | qfq | 1,689,746 | 31,069,973 | -0.70% |
| 2024-09-03 | 18.04 | 18.58 | 18.04 | 18.49 | 18.20 | qfq | 2,801,450 | 51,600,348 | 2.49% |
| 2024-09-02 | 18.30 | 18.48 | 18.03 | 18.04 | 17.75 | qfq | 2,276,343 | 41,512,767 | -1.96% |
| 2024-08-30 | 17.80 | 18.58 | 17.80 | 18.40 | 18.11 | qfq | 3,647,709 | 66,909,979 | 2.91% |
| 2024-08-29 | 17.20 | 17.98 | 17.20 | 17.88 | 17.60 | qfq | 2,167,632 | 38,492,085 | 2.52% |
| 2024-08-28 | 17.21 | 17.58 | 17.17 | 17.44 | 17.16 | qfq | 1,124,440 | 19,626,736 | -0.23% |
| 2024-08-27 | 17.99 | 17.99 | 17.39 | 17.48 | 17.20 | qfq | 2,110,437 | 37,195,945 | -2.83% |
| 2024-08-26 | 18.00 | 18.18 | 17.76 | 17.99 | 17.70 | qfq | 2,253,149 | 40,385,808 | -1.37% |
| 2024-08-23 | 17.71 | 18.50 | 17.45 | 18.24 | 17.95 | qfq | 3,185,983 | 57,592,896 | 2.93% |
| 2024-08-22 | 18.49 | 18.57 | 17.68 | 17.72 | 17.44 | qfq | 3,083,540 | 55,366,480 | -4.11% |
| 2024-08-21 | 18.70 | 18.94 | 18.42 | 18.48 | 18.19 | qfq | 3,810,315 | 71,383,015 | -1.18% |
| 2024-08-20 | 18.21 | 18.95 | 18.09 | 18.70 | 18.40 | qfq | 5,560,975 | 103,464,850 | 0.75% |
| 2024-08-19 | 18.14 | 18.80 | 17.98 | 18.56 | 18.26 | qfq | 5,059,729 | 93,319,154 | 2.88% |
| 2024-08-16 | 17.79 | 18.21 | 17.79 | 18.04 | 17.75 | qfq | 2,969,837 | 53,521,991 | 1.41% |
| 2024-08-15 | 17.70 | 17.97 | 17.60 | 17.79 | 17.51 | qfq | 1,570,314 | 27,949,318 | 0.34% |
| 2024-08-14 | 17.90 | 18.09 | 17.73 | 17.73 | 17.45 | qfq | 1,240,703 | 22,151,638 | -1.01% |
| 2024-08-13 | 17.84 | 17.94 | 17.60 | 17.91 | 17.62 | qfq | 1,399,385 | 24,881,344 | 1.19% |
| 2024-08-12 | 17.60 | 17.84 | 17.50 | 17.70 | 17.42 | qfq | 1,308,904 | 23,165,163 | 0.23% |
| 2024-08-09 | 17.99 | 18.16 | 17.60 | 17.66 | 17.38 | qfq | 1,673,558 | 29,905,621 | -1.29% |
| 2024-08-08 | 17.84 | 17.99 | 17.42 | 17.89 | 17.61 | qfq | 1,584,980 | 28,099,455 | -0.22% |
| 2024-08-07 | 17.99 | 18.01 | 17.83 | 17.93 | 17.64 | qfq | 1,427,340 | 25,610,074 | -0.17% |
| 2024-08-06 | 17.60 | 17.98 | 17.35 | 17.96 | 17.67 | qfq | 2,997,807 | 53,057,654 | 3.34% |
| 2024-08-05 | 17.81 | 18.08 | 17.33 | 17.38 | 17.10 | qfq | 3,237,406 | 57,161,623 | -3.44% |
| 2024-08-02 | 18.45 | 18.48 | 17.92 | 18.00 | 17.71 | qfq | 3,910,938 | 71,126,823 | -3.33% |
| 2024-08-01 | 18.78 | 18.90 | 18.43 | 18.62 | 18.32 | qfq | 3,568,192 | 66,610,777 | 0.22% |
| 2024-07-31 | 18.10 | 18.81 | 17.94 | 18.58 | 18.28 | qfq | 4,044,652 | 74,978,932 | 2.60% |
| 2024-07-30 | 18.10 | 18.17 | 17.70 | 18.11 | 17.82 | qfq | 2,512,699 | 45,010,520 | -0.55% |
| 2024-07-29 | 18.51 | 18.58 | 18.07 | 18.21 | 17.92 | qfq | 2,515,828 | 45,790,850 | -1.03% |
| 2024-07-26 | 17.55 | 18.49 | 17.55 | 18.40 | 18.11 | qfq | 4,538,336 | 82,791,030 | 5.02% |
| 2024-07-25 | 17.51 | 17.83 | 17.30 | 17.52 | 17.24 | qfq | 2,567,922 | 45,090,085 | -0.90% |
| 2024-07-24 | 18.32 | 18.46 | 17.60 | 17.68 | 17.40 | qfq | 4,359,550 | 78,175,453 | -4.48% |
| 2024-07-23 | 19.02 | 19.25 | 18.51 | 18.51 | 18.22 | qfq | 3,477,852 | 65,488,252 | -3.44% |
| 2024-07-22 | 19.01 | 19.42 | 18.91 | 19.17 | 18.86 | qfq | 2,604,229 | 50,016,510 | 0.31% |
| 2024-07-19 | 19.18 | 19.44 | 19.02 | 19.11 | 18.81 | qfq | 3,602,127 | 69,382,002 | -0.47% |
| 2024-07-18 | 19.61 | 19.62 | 18.51 | 19.20 | 18.89 | qfq | 7,929,679 | 151,702,229 | -4.95% |
| 2024-07-17 | 21.21 | 21.37 | 20.20 | 20.20 | 19.88 | qfq | 10,188,323 | 212,552,711 | -0.44% |
| 2024-07-16 | 19.95 | 20.37 | 19.81 | 20.29 | 19.97 | qfq | 4,283,945 | 86,169,149 | 0.20% |
| 2024-07-15 | 21.00 | 21.08 | 19.81 | 20.25 | 19.93 | qfq | 7,611,211 | 155,161,814 | -5.90% |
| 2024-07-12 | 21.42 | 21.70 | 21.28 | 21.52 | 21.18 | qfq | 4,253,781 | 91,295,598 | -0.88% |
| 2024-07-11 | 21.66 | 21.88 | 21.36 | 21.71 | 21.36 | qfq | 7,075,787 | 152,875,018 | 2.12% |
| 2024-07-10 | 21.33 | 21.65 | 21.20 | 21.26 | 20.92 | qfq | 6,370,703 | 136,234,601 | -1.80% |
| 2024-07-09 | 20.75 | 21.65 | 20.46 | 21.65 | 21.31 | qfq | 8,913,571 | 188,408,068 | 4.34% |
| 2024-07-08 | 20.28 | 20.90 | 20.28 | 20.75 | 20.42 | qfq | 6,905,013 | 142,701,152 | 1.57% |
| 2024-07-05 | 20.11 | 20.43 | 19.51 | 20.43 | 20.10 | qfq | 4,566,809 | 90,835,134 | 0.89% |
| 2024-07-04 | 19.90 | 20.55 | 19.90 | 20.25 | 19.93 | qfq | 5,449,659 | 110,631,485 | 0.95% |
| 2024-07-03 | 19.96 | 20.35 | 19.70 | 20.06 | 19.74 | qfq | 3,651,528 | 72,967,872 | 0.10% |
| 2024-07-02 | 20.87 | 20.93 | 19.90 | 20.04 | 19.72 | qfq | 5,052,268 | 102,690,217 | -2.43% |
| 2024-07-01 | 20.22 | 20.65 | 19.95 | 20.54 | 20.21 | qfq | 7,268,572 | 148,144,200 | 2.60% |
| 2024-06-28 | 20.16 | 20.63 | 19.85 | 20.02 | 19.70 | qfq | 5,393,542 | 109,103,072 | -0.94% |
| 2024-06-27 | 20.50 | 20.95 | 20.20 | 20.21 | 19.89 | qfq | 7,081,207 | 145,221,977 | -1.61% |
| 2024-06-26 | 19.68 | 20.57 | 19.20 | 20.54 | 20.21 | qfq | 8,486,234 | 170,243,571 | 3.84% |
| 2024-06-25 | 19.14 | 20.43 | 19.04 | 19.78 | 19.46 | qfq | 9,341,587 | 186,017,621 | 3.18% |
| 2024-06-24 | 19.50 | 19.70 | 19.00 | 19.17 | 18.86 | qfq | 4,164,276 | 80,389,644 | -2.94% |
| 2024-06-21 | 19.35 | 19.83 | 19.13 | 19.75 | 19.44 | qfq | 3,954,636 | 77,445,920 | 1.39% |
| 2024-06-20 | 20.14 | 20.14 | 19.40 | 19.48 | 19.17 | qfq | 4,415,232 | 86,922,048 | -3.28% |
| 2024-06-19 | 20.52 | 20.67 | 20.10 | 20.14 | 19.82 | qfq | 6,627,419 | 134,385,108 | -1.85% |
| 2024-06-18 | 18.93 | 20.95 | 18.80 | 20.52 | 20.19 | qfq | 13,411,567 | 269,853,639 | 8.98% |
| 2024-06-17 | 18.93 | 19.08 | 18.77 | 18.83 | 18.53 | qfq | 2,671,470 | 50,541,080 | -0.69% |
| 2024-06-14 | 19.00 | 19.14 | 18.70 | 18.96 | 18.66 | qfq | 2,726,811 | 51,436,323 | 0.16% |
| 2024-06-13 | 19.09 | 19.26 | 18.79 | 18.93 | 18.63 | qfq | 3,544,954 | 67,264,815 | -1.10% |
| 2024-06-12 | 18.88 | 19.28 | 18.69 | 19.14 | 18.84 | qfq | 3,500,838 | 66,792,967 | 1.48% |
| 2024-06-11 | 18.61 | 18.95 | 18.33 | 18.86 | 18.56 | qfq | 3,218,062 | 59,941,332 | 0.16% |
| 2024-06-07 | 19.03 | 19.17 | 18.65 | 18.83 | 18.53 | qfq | 3,227,487 | 60,887,179 | 0.11% |
| 2024-06-06 | 19.42 | 19.55 | 18.70 | 18.81 | 18.51 | qfq | 6,012,624 | 114,120,395 | -2.79% |
| 2024-06-05 | 19.64 | 20.06 | 19.34 | 19.35 | 19.04 | qfq | 5,225,127 | 102,655,819 | -1.88% |
| 2024-06-04 | 20.47 | 20.49 | 19.71 | 19.72 | 19.41 | qfq | 8,331,787 | 166,309,912 | -4.09% |
| 2024-06-03 | 20.74 | 21.00 | 20.31 | 20.56 | 20.23 | qfq | 5,729,393 | 118,448,288 | 1.03% |
| 2024-05-31 | 20.10 | 20.89 | 20.10 | 20.35 | 20.03 | qfq | 5,935,317 | 121,823,026 | 1.50% |
| 2024-05-30 | 19.98 | 20.38 | 19.89 | 20.05 | 19.73 | qfq | 3,825,804 | 76,940,808 | -0.40% |
| 2024-05-29 | 19.84 | 20.43 | 19.80 | 20.13 | 19.81 | qfq | 4,117,046 | 82,689,762 | 1.16% |
| 2024-05-28 | 20.28 | 20.28 | 19.80 | 19.90 | 19.58 | qfq | 3,561,865 | 71,120,986 | -2.02% |
| 2024-05-27 | 19.95 | 20.39 | 19.56 | 20.31 | 19.99 | qfq | 4,422,690 | 88,381,663 | 2.73% |
| 2024-05-24 | 20.14 | 20.20 | 19.76 | 19.77 | 19.46 | qfq | 3,538,628 | 70,537,907 | -1.84% |
| 2024-05-23 | 20.35 | 20.60 | 20.01 | 20.14 | 19.82 | qfq | 3,957,722 | 79,975,347 | -1.80% |
| 2024-05-22 | 20.57 | 20.72 | 20.31 | 20.51 | 20.18 | qfq | 5,036,594 | 103,232,792 | -0.63% |
| 2024-05-21 | 21.64 | 21.64 | 19.88 | 20.64 | 20.31 | qfq | 13,059,126 | 267,507,441 | -4.84% |
| 2024-05-20 | 21.08 | 21.89 | 21.00 | 21.69 | 21.34 | qfq | 7,046,993 | 151,866,902 | 1.64% |
| 2024-05-17 | 20.80 | 21.45 | 20.56 | 21.34 | 21.00 | qfq | 6,349,635 | 133,093,993 | 2.74% |
| 2024-05-16 | 20.90 | 21.07 | 20.65 | 20.77 | 20.44 | qfq | 5,106,015 | 106,403,359 | -0.19% |
| 2024-05-15 | 21.66 | 21.70 | 20.77 | 20.81 | 20.48 | qfq | 7,517,187 | 159,164,224 | -3.88% |
| 2024-05-14 | 21.68 | 22.21 | 21.60 | 21.65 | 21.31 | qfq | 6,104,520 | 133,680,675 | -0.05% |
| 2024-05-13 | 21.40 | 21.83 | 20.91 | 21.66 | 21.32 | qfq | 6,429,667 | 137,836,463 | 0.23% |
| 2024-05-10 | 21.90 | 22.09 | 21.40 | 21.61 | 21.27 | qfq | 5,815,584 | 126,213,332 | -1.14% |
| 2024-05-09 | 21.58 | 22.05 | 21.57 | 21.86 | 21.51 | qfq | 7,561,886 | 164,957,434 | 0.78% |
| 2024-05-08 | 22.51 | 22.60 | 21.58 | 21.69 | 21.34 | qfq | 9,406,276 | 207,378,340 | -4.83% |
| 2024-05-07 | 22.41 | 23.35 | 21.77 | 22.79 | 22.43 | qfq | 12,694,536 | 283,267,095 | -29.77% |
| 2024-05-06 | 33.00 | 33.35 | 32.06 | 32.45 | 21.92 | qfq | 9,356,045 | 307,504,669 | 1.41% |
| 2024-04-30 | 31.90 | 32.31 | 31.50 | 32.00 | 21.62 | qfq | 6,636,922 | 211,565,386 | 0.13% |
| 2024-04-29 | 30.80 | 32.54 | 30.17 | 31.96 | 21.59 | qfq | 11,642,286 | 365,280,028 | 5.20% |
| 2024-04-26 | 29.57 | 30.47 | 29.48 | 30.38 | 20.52 | qfq | 8,350,843 | 251,415,072 | 2.88% |
| 2024-04-25 | 30.44 | 31.94 | 29.31 | 29.53 | 19.95 | qfq | 10,821,045 | 329,107,029 | -2.15% |
| 2024-04-24 | 29.00 | 30.34 | 28.91 | 30.18 | 20.39 | qfq | 9,679,478 | 288,016,908 | 3.07% |
| 2024-04-23 | 28.60 | 29.31 | 28.15 | 29.28 | 19.78 | qfq | 7,627,027 | 219,475,096 | 1.74% |
| 2024-04-22 | 27.75 | 29.26 | 27.18 | 28.78 | 19.44 | qfq | 8,445,226 | 239,416,060 | 1.70% |
| 2024-04-19 | 28.90 | 28.99 | 27.69 | 28.30 | 19.12 | qfq | 8,734,990 | 246,441,186 | -2.98% |
| 2024-04-18 | 28.39 | 29.95 | 28.08 | 29.17 | 19.71 | qfq | 12,048,558 | 353,376,352 | 1.92% |
| 2024-04-17 | 27.99 | 28.81 | 27.99 | 28.62 | 19.33 | qfq | 8,612,789 | 244,973,225 | 4.72% |
| 2024-04-16 | 28.71 | 29.17 | 26.82 | 27.33 | 18.46 | qfq | 11,035,256 | 310,343,966 | -4.81% |
| 2024-04-15 | 29.48 | 29.96 | 28.11 | 28.71 | 19.39 | qfq | 9,631,100 | 278,208,882 | -2.51% |
| 2024-04-12 | 28.60 | 30.37 | 28.16 | 29.45 | 19.89 | qfq | 15,332,975 | 448,695,935 | 9.52% |
| 2024-04-11 | 26.91 | 27.25 | 26.33 | 26.89 | 18.17 | qfq | 3,139,500 | 84,465,152 | -0.26% |
| 2024-04-10 | 27.52 | 27.82 | 26.51 | 26.96 | 18.21 | qfq | 4,313,165 | 116,251,385 | -2.32% |
| 2024-04-09 | 27.40 | 27.68 | 26.95 | 27.60 | 18.64 | qfq | 4,307,826 | 118,072,233 | 0.55% |
| 2024-04-08 | 27.52 | 28.23 | 27.23 | 27.45 | 18.54 | qfq | 5,167,486 | 142,913,173 | -0.83% |
| 2024-04-03 | 28.71 | 28.75 | 27.22 | 27.68 | 18.70 | qfq | 5,911,000 | 163,764,394 | -3.59% |
| 2024-04-02 | 29.55 | 29.90 | 28.37 | 28.71 | 19.39 | qfq | 7,665,295 | 221,717,182 | -2.38% |
| 2024-04-01 | 27.01 | 29.91 | 27.00 | 29.41 | 19.87 | qfq | 12,988,987 | 372,103,186 | 11.87% |
| 2024-03-29 | 26.21 | 26.62 | 25.60 | 26.29 | 17.76 | qfq | 3,800,112 | 99,162,739 | 3.14% |
| 2024-03-28 | 24.72 | 25.91 | 24.70 | 25.49 | 17.22 | qfq | 3,222,540 | 81,731,942 | 3.11% |
| 2024-03-27 | 26.00 | 26.30 | 24.71 | 24.72 | 16.70 | qfq | 3,668,777 | 92,721,099 | -5.03% |
| 2024-03-26 | 25.75 | 26.33 | 25.55 | 26.03 | 17.58 | qfq | 3,531,674 | 91,851,432 | 1.05% |
| 2024-03-25 | 26.33 | 26.85 | 25.76 | 25.76 | 17.40 | qfq | 3,846,703 | 101,566,781 | -1.94% |
| 2024-03-22 | 27.08 | 27.42 | 26.14 | 26.27 | 17.75 | qfq | 5,161,922 | 136,847,800 | -3.81% |
| 2024-03-21 | 27.80 | 28.00 | 27.18 | 27.31 | 18.45 | qfq | 3,823,604 | 105,091,423 | -2.22% |
| 2024-03-20 | 28.02 | 28.29 | 27.60 | 27.93 | 18.87 | qfq | 3,586,895 | 99,990,965 | -0.18% |
| 2024-03-19 | 29.02 | 29.02 | 27.98 | 27.98 | 18.90 | qfq | 6,495,812 | 183,784,721 | -4.08% |
| 2024-03-18 | 28.30 | 29.21 | 28.30 | 29.17 | 19.71 | qfq | 5,379,641 | 155,150,595 | 3.73% |
| 2024-03-15 | 27.90 | 28.17 | 27.45 | 28.12 | 19.00 | qfq | 3,108,005 | 86,666,033 | 0.07% |
| 2024-03-14 | 27.90 | 28.44 | 27.49 | 28.10 | 18.98 | qfq | 3,294,703 | 92,075,469 | -0.32% |
| 2024-03-13 | 27.91 | 28.50 | 27.84 | 28.19 | 19.04 | qfq | 4,807,949 | 136,139,130 | 1.22% |
| 2024-03-12 | 27.70 | 28.37 | 27.66 | 27.85 | 18.81 | qfq | 5,126,847 | 143,386,051 | 0.76% |
| 2024-03-11 | 26.92 | 27.87 | 26.80 | 27.64 | 18.67 | qfq | 4,256,745 | 116,967,921 | 2.64% |
| 2024-03-08 | 26.32 | 27.18 | 26.20 | 26.93 | 18.19 | qfq | 3,280,067 | 87,879,532 | 1.28% |
| 2024-03-07 | 27.28 | 27.90 | 26.24 | 26.59 | 17.96 | qfq | 4,900,051 | 131,959,026 | -2.64% |
| 2024-03-06 | 26.99 | 27.66 | 26.62 | 27.31 | 18.45 | qfq | 4,480,153 | 121,944,083 | 0.74% |
| 2024-03-05 | 27.50 | 28.03 | 26.15 | 27.11 | 18.31 | qfq | 8,664,537 | 233,777,286 | -3.07% |
| 2024-03-04 | 28.40 | 29.15 | 27.59 | 27.97 | 18.89 | qfq | 9,352,715 | 262,673,211 | -6.42% |
| 2024-03-01 | 28.98 | 30.60 | 28.41 | 29.89 | 20.19 | qfq | 9,120,670 | 269,347,243 | 5.06% |
| 2024-02-29 | 26.66 | 28.50 | 26.66 | 28.45 | 19.22 | qfq | 7,500,504 | 209,778,675 | 4.56% |
| 2024-02-28 | 28.60 | 29.69 | 27.00 | 27.21 | 18.38 | qfq | 8,140,807 | 233,007,495 | -6.37% |
| 2024-02-27 | 28.89 | 31.00 | 28.54 | 29.06 | 19.63 | qfq | 10,467,264 | 307,227,692 | 8.23% |
| 2024-02-26 | 26.09 | 27.82 | 26.09 | 26.85 | 18.14 | qfq | 7,563,100 | 206,458,155 | 2.83% |
| 2024-02-23 | 25.37 | 26.28 | 25.12 | 26.11 | 17.64 | qfq | 4,314,622 | 111,243,335 | 2.84% |
| 2024-02-22 | 25.02 | 25.60 | 24.83 | 25.39 | 17.15 | qfq | 4,054,419 | 102,493,371 | 0.04% |
| 2024-02-21 | 24.60 | 26.17 | 24.60 | 25.38 | 17.15 | qfq | 4,870,956 | 125,387,400 | 2.13% |
| 2024-02-20 | 25.06 | 25.26 | 24.30 | 24.85 | 16.79 | qfq | 3,115,499 | 77,380,459 | -1.78% |
| 2024-02-19 | 24.63 | 26.08 | 24.56 | 25.30 | 17.09 | qfq | 5,401,338 | 136,640,709 | 2.72% |
| 2024-02-08 | 22.06 | 25.00 | 21.32 | 24.63 | 16.64 | qfq | 6,830,241 | 160,461,791 | 12.01% |
| 2024-02-07 | 22.75 | 23.30 | 21.80 | 21.99 | 14.86 | qfq | 6,046,615 | 136,429,684 | -3.34% |
| 2024-02-06 | 18.50 | 22.88 | 17.91 | 22.75 | 15.37 | qfq | 7,354,727 | 150,395,373 | 17.69% |
| 2024-02-05 | 21.30 | 21.31 | 18.13 | 19.33 | 13.06 | qfq | 6,330,171 | 123,295,764 | -9.88% |
| 2024-02-02 | 22.22 | 22.83 | 20.54 | 21.45 | 14.49 | qfq | 4,040,804 | 87,453,930 | -3.81% |
| 2024-02-01 | 22.09 | 23.05 | 21.99 | 22.30 | 15.06 | qfq | 2,733,228 | 61,460,475 | -1.33% |
| 2024-01-31 | 23.28 | 23.69 | 22.54 | 22.60 | 15.27 | qfq | 2,735,597 | 62,951,944 | -3.42% |
| 2024-01-30 | 23.97 | 24.52 | 23.34 | 23.40 | 15.81 | qfq | 2,579,600 | 61,534,686 | -2.01% |
| 2024-01-29 | 24.28 | 24.69 | 23.60 | 23.88 | 16.13 | qfq | 3,228,306 | 77,242,878 | -2.17% |
| 2024-01-26 | 25.33 | 25.42 | 24.36 | 24.41 | 16.49 | qfq | 3,036,372 | 75,235,624 | -3.97% |
| 2024-01-25 | 24.60 | 25.65 | 24.36 | 25.42 | 17.17 | qfq | 3,259,611 | 81,975,554 | 2.09% |
| 2024-01-24 | 24.98 | 25.37 | 24.10 | 24.90 | 16.82 | qfq | 2,408,174 | 59,640,467 | 0.08% |
| 2024-01-23 | 24.45 | 25.30 | 24.45 | 24.88 | 16.81 | qfq | 2,453,416 | 61,008,849 | 1.43% |
| 2024-01-22 | 25.53 | 25.81 | 24.41 | 24.53 | 16.57 | qfq | 2,892,908 | 72,867,378 | -4.40% |
| 2024-01-19 | 26.13 | 26.41 | 25.52 | 25.66 | 17.33 | qfq | 2,569,955 | 66,363,877 | -2.73% |
| 2024-01-18 | 25.61 | 26.39 | 25.38 | 26.38 | 17.82 | qfq | 4,518,667 | 117,483,780 | 1.74% |
| 2024-01-17 | 27.49 | 27.49 | 25.88 | 25.93 | 17.52 | qfq | 5,514,715 | 145,174,666 | -5.85% |
| 2024-01-16 | 28.90 | 28.90 | 26.90 | 27.54 | 18.60 | qfq | 5,022,438 | 138,410,729 | -0.54% |
| 2024-01-15 | 28.90 | 28.90 | 27.50 | 27.69 | 18.71 | qfq | 3,725,457 | 103,663,946 | -3.89% |
| 2024-01-12 | 28.55 | 29.45 | 28.41 | 28.81 | 19.46 | qfq | 3,720,817 | 107,676,065 | 1.27% |
| 2024-01-11 | 27.47 | 28.49 | 27.30 | 28.45 | 19.22 | qfq | 2,726,270 | 76,932,275 | 3.15% |
| 2024-01-10 | 28.88 | 28.90 | 27.58 | 27.58 | 18.63 | qfq | 3,233,029 | 90,902,528 | -4.96% |
| 2024-01-09 | 28.31 | 29.68 | 28.29 | 29.02 | 19.60 | qfq | 4,365,811 | 126,877,208 | 1.26% |
| 2024-01-08 | 27.84 | 29.00 | 27.78 | 28.66 | 19.36 | qfq | 5,702,633 | 163,359,304 | 3.17% |
| 2024-01-05 | 27.61 | 28.50 | 27.00 | 27.78 | 18.77 | qfq | 4,663,746 | 130,429,311 | 1.05% |
| 2024-01-04 | 27.37 | 27.85 | 26.96 | 27.49 | 18.57 | qfq | 2,478,255 | 67,901,811 | -0.72% |
| 2024-01-03 | 28.40 | 28.40 | 27.26 | 27.69 | 18.71 | qfq | 2,883,480 | 79,992,271 | -2.91% |
| 2024-01-02 | 29.61 | 29.71 | 28.31 | 28.52 | 19.27 | qfq | 3,949,784 | 113,249,840 | -2.76% |
| 2023-12-29 | 28.38 | 29.59 | 28.17 | 29.33 | 19.81 | qfq | 3,984,963 | 116,344,878 | 2.16% |
| 2023-12-28 | 28.21 | 28.72 | 26.10 | 28.71 | 19.39 | qfq | 6,824,406 | 189,559,767 | 0.74% |
| 2023-12-27 | 30.30 | 30.50 | 28.04 | 28.50 | 19.25 | qfq | 5,686,642 | 163,796,500 | -5.28% |
| 2023-12-26 | 31.61 | 31.88 | 30.01 | 30.09 | 20.33 | qfq | 4,657,360 | 142,151,530 | -4.51% |
| 2023-12-25 | 31.20 | 32.01 | 30.02 | 31.51 | 21.29 | qfq | 8,545,587 | 266,405,524 | 2.84% |
| 2023-12-22 | 30.44 | 31.08 | 29.88 | 30.64 | 20.70 | qfq | 7,053,230 | 215,169,121 | 2.13% |
| 2023-12-21 | 28.30 | 30.28 | 28.20 | 30.00 | 20.27 | qfq | 4,771,899 | 140,383,788 | 5.86% |
| 2023-12-20 | 29.39 | 29.63 | 28.33 | 28.34 | 19.14 | qfq | 2,367,054 | 68,094,003 | -3.67% |
| 2023-12-19 | 29.39 | 30.10 | 28.89 | 29.42 | 19.87 | qfq | 3,059,485 | 90,093,017 | 0.79% |
| 2023-12-18 | 29.23 | 29.56 | 28.79 | 29.19 | 19.72 | qfq | 2,811,552 | 82,146,151 | -0.65% |
| 2023-12-15 | 29.53 | 29.66 | 28.97 | 29.38 | 19.85 | qfq | 2,083,740 | 61,076,725 | -0.10% |
| 2023-12-14 | 29.74 | 29.89 | 28.73 | 29.41 | 19.87 | qfq | 3,920,483 | 114,729,685 | -1.04% |
| 2023-12-13 | 30.49 | 30.66 | 29.50 | 29.72 | 20.08 | qfq | 4,007,080 | 120,019,627 | -3.03% |
| 2023-12-12 | 29.48 | 30.71 | 29.19 | 30.65 | 20.71 | qfq | 6,322,480 | 191,052,514 | 3.90% |
| 2023-12-11 | 28.18 | 29.50 | 27.78 | 29.50 | 19.93 | qfq | 6,006,401 | 174,386,262 | 5.28% |
| 2023-12-08 | 28.19 | 28.53 | 27.98 | 28.02 | 18.93 | qfq | 3,941,822 | 111,213,984 | -0.36% |
| 2023-12-07 | 28.80 | 28.89 | 28.07 | 28.12 | 19.00 | qfq | 4,832,365 | 136,857,611 | -2.70% |
| 2023-12-06 | 28.68 | 29.58 | 28.51 | 28.90 | 19.52 | qfq | 3,202,133 | 92,885,436 | 0.10% |
| 2023-12-05 | 30.69 | 30.71 | 28.82 | 28.87 | 19.50 | qfq | 5,961,363 | 176,256,065 | -6.27% |
| 2023-12-04 | 30.60 | 30.89 | 30.00 | 30.80 | 20.81 | qfq | 5,444,432 | 166,064,859 | 0.72% |
| 2023-12-01 | 30.99 | 30.99 | 30.04 | 30.58 | 20.66 | qfq | 4,098,057 | 124,496,481 | -1.35% |
| 2023-11-30 | 31.63 | 31.63 | 30.41 | 31.00 | 20.94 | qfq | 3,273,126 | 100,686,732 | -1.27% |
| 2023-11-29 | 32.13 | 32.45 | 31.02 | 31.40 | 21.21 | qfq | 5,307,345 | 167,560,459 | -2.58% |
| 2023-11-28 | 31.79 | 32.65 | 31.59 | 32.23 | 21.77 | qfq | 5,987,914 | 192,779,938 | 2.16% |
| 2023-11-27 | 30.36 | 32.06 | 30.30 | 31.55 | 21.31 | qfq | 6,590,990 | 206,563,645 | 3.78% |
| 2023-11-24 | 32.50 | 32.50 | 30.28 | 30.40 | 20.54 | qfq | 8,185,494 | 253,176,571 | -7.29% |
| 2023-11-23 | 32.00 | 33.25 | 31.76 | 32.79 | 22.15 | qfq | 5,135,440 | 168,537,150 | 1.64% |
| 2023-11-22 | 32.61 | 33.26 | 32.21 | 32.26 | 21.79 | qfq | 5,552,679 | 181,536,315 | -1.07% |
| 2023-11-21 | 33.01 | 33.50 | 32.45 | 32.61 | 22.03 | qfq | 6,813,426 | 223,884,930 | -3.75% |
| 2023-11-20 | 34.10 | 34.86 | 33.29 | 33.88 | 22.89 | qfq | 11,850,025 | 400,473,852 | -4.29% |
| 2023-11-17 | 33.14 | 36.75 | 32.57 | 35.40 | 23.91 | qfq | 14,643,681 | 504,976,777 | 6.43% |
| 2023-11-16 | 32.18 | 33.80 | 31.59 | 33.26 | 22.47 | qfq | 10,879,441 | 357,020,321 | 4.00% |
| 2023-11-15 | 32.50 | 32.55 | 31.03 | 31.98 | 21.60 | qfq | 5,452,716 | 172,857,805 | -0.44% |
| 2023-11-14 | 31.04 | 33.21 | 30.80 | 32.12 | 21.70 | qfq | 8,242,574 | 265,700,627 | 3.31% |
| 2023-11-13 | 30.70 | 31.14 | 30.20 | 31.09 | 21.00 | qfq | 3,882,917 | 119,275,065 | 1.50% |
| 2023-11-10 | 30.31 | 30.86 | 30.05 | 30.63 | 20.69 | qfq | 4,000,300 | 121,896,024 | 0.23% |
| 2023-11-09 | 31.50 | 31.50 | 30.32 | 30.56 | 20.64 | qfq | 6,396,294 | 196,105,070 | -2.98% |
| 2023-11-08 | 32.24 | 32.30 | 31.41 | 31.50 | 21.28 | qfq | 6,568,292 | 207,602,446 | -2.14% |
| 2023-11-07 | 33.15 | 33.33 | 32.03 | 32.19 | 21.75 | qfq | 7,606,462 | 247,231,219 | -3.04% |
| 2023-11-06 | 30.86 | 33.22 | 30.85 | 33.20 | 22.43 | qfq | 9,134,054 | 294,172,102 | 7.55% |
| 2023-11-03 | 30.73 | 31.20 | 30.50 | 30.87 | 20.85 | qfq | 4,225,818 | 130,301,195 | 0.95% |
| 2023-11-02 | 31.50 | 31.97 | 30.57 | 30.58 | 20.66 | qfq | 6,706,011 | 209,481,626 | -1.10% |
| 2023-11-01 | 31.46 | 31.60 | 30.50 | 30.92 | 20.89 | qfq | 5,035,134 | 156,770,843 | -2.15% |
| 2023-10-31 | 31.96 | 32.50 | 31.05 | 31.60 | 21.35 | qfq | 7,489,656 | 235,833,867 | -2.62% |
| 2023-10-30 | 32.28 | 33.17 | 32.20 | 32.45 | 21.92 | qfq | 9,970,457 | 325,038,898 | -2.41% |
| 2023-10-27 | 34.41 | 36.68 | 33.18 | 33.25 | 22.46 | qfq | 13,464,299 | 464,709,956 | -5.54% |
| 2023-10-26 | 31.88 | 37.06 | 31.37 | 35.20 | 23.78 | qfq | 16,881,917 | 577,705,131 | 9.42% |
| 2023-10-25 | 30.28 | 32.55 | 29.81 | 32.17 | 21.73 | qfq | 11,149,658 | 348,625,524 | 5.10% |
| 2023-10-24 | 29.98 | 31.18 | 29.90 | 30.61 | 20.68 | qfq | 6,999,698 | 213,432,032 | 2.44% |
| 2023-10-23 | 29.52 | 30.90 | 29.51 | 29.88 | 20.19 | qfq | 6,638,129 | 200,898,293 | 0.50% |
| 2023-10-20 | 30.15 | 30.78 | 29.70 | 29.73 | 20.08 | qfq | 6,306,593 | 190,116,588 | -1.49% |
| 2023-10-19 | 31.18 | 31.42 | 29.88 | 30.18 | 20.39 | qfq | 10,815,808 | 330,561,587 | -5.09% |
| 2023-10-18 | 31.18 | 32.50 | 30.80 | 31.80 | 21.48 | qfq | 11,602,988 | 365,881,602 | 1.44% |
| 2023-10-17 | 31.57 | 32.03 | 30.68 | 31.35 | 21.18 | qfq | 8,304,812 | 259,038,500 | -2.03% |
| 2023-10-16 | 33.01 | 33.50 | 31.43 | 32.00 | 21.62 | qfq | 12,604,178 | 404,759,706 | -3.00% |
| 2023-10-13 | 33.17 | 34.55 | 32.20 | 32.99 | 22.29 | qfq | 17,536,470 | 584,100,443 | 2.55% |
| 2023-10-12 | 32.04 | 33.52 | 31.91 | 32.17 | 21.73 | qfq | 15,467,342 | 502,044,951 | -3.34% |
| 2023-10-11 | 33.94 | 34.95 | 32.97 | 33.28 | 22.48 | qfq | 19,815,492 | 669,853,744 | 1.46% |
| 2023-10-10 | 35.22 | 35.43 | 32.58 | 32.80 | 22.16 | qfq | 23,304,586 | 791,289,990 | -11.69% |
| 2023-10-09 | 34.00 | 37.14 | 32.31 | 37.14 | 25.09 | qfq | 27,967,813 | 994,434,913 | 20.00% |
| 2023-09-28 | 27.22 | 31.66 | 27.22 | 30.95 | 20.91 | qfq | 19,737,620 | 591,698,054 | 15.27% |
| 2023-09-27 | 25.71 | 27.07 | 25.56 | 26.85 | 18.14 | qfq | 11,459,293 | 304,294,669 | 3.35% |
| 2023-09-26 | 25.00 | 26.70 | 24.82 | 25.98 | 17.55 | qfq | 12,565,915 | 327,149,460 | 3.80% |
| 2023-09-25 | 24.79 | 25.58 | 24.60 | 25.03 | 16.91 | qfq | 7,111,857 | 177,939,146 | 1.17% |
| 2023-09-22 | 24.60 | 24.99 | 24.40 | 24.74 | 16.71 | qfq | 5,758,085 | 142,282,442 | -0.24% |
| 2023-09-21 | 25.30 | 25.50 | 24.51 | 24.80 | 16.75 | qfq | 5,147,118 | 128,221,752 | -1.35% |
| 2023-09-20 | 25.91 | 26.28 | 25.03 | 25.14 | 16.98 | qfq | 5,905,510 | 150,214,165 | -2.93% |
| 2023-09-19 | 25.26 | 26.49 | 25.20 | 25.90 | 17.50 | qfq | 11,450,883 | 295,746,276 | -0.73% |
| 2023-09-18 | 23.11 | 26.80 | 22.97 | 26.09 | 17.62 | qfq | 17,665,258 | 446,273,728 | 12.75% |
| 2023-09-15 | 22.84 | 23.53 | 22.73 | 23.14 | 15.63 | qfq | 5,059,210 | 116,973,501 | 1.45% |
| 2023-09-14 | 23.17 | 23.46 | 22.61 | 22.81 | 15.41 | qfq | 3,739,314 | 85,783,310 | -1.89% |
| 2023-09-13 | 23.90 | 23.98 | 23.05 | 23.25 | 15.71 | qfq | 4,273,725 | 99,947,282 | -3.13% |
| 2023-09-12 | 23.98 | 24.58 | 23.90 | 24.00 | 16.21 | qfq | 5,139,545 | 124,306,978 | 0.00% |
| 2023-09-11 | 22.90 | 24.37 | 22.60 | 24.00 | 16.21 | qfq | 7,398,680 | 174,866,647 | 4.53% |
| 2023-09-08 | 23.08 | 23.28 | 22.28 | 22.96 | 15.51 | qfq | 9,493,062 | 217,354,249 | -6.48% |
| 2023-09-07 | 25.26 | 25.40 | 24.49 | 24.55 | 16.58 | qfq | 8,583,492 | 213,189,813 | -2.58% |
| 2023-09-06 | 26.55 | 27.15 | 24.95 | 25.20 | 17.02 | qfq | 11,601,873 | 295,197,499 | 3.75% |
| 2023-09-05 | 24.59 | 24.71 | 24.12 | 24.29 | 16.41 | qfq | 3,879,221 | 94,505,309 | -1.94% |
| 2023-09-04 | 24.33 | 25.06 | 24.05 | 24.77 | 16.73 | qfq | 5,514,128 | 135,960,353 | 1.72% |
| 2023-09-01 | 24.27 | 24.91 | 24.03 | 24.35 | 16.45 | qfq | 5,054,900 | 123,174,458 | -0.81% |
| 2023-08-31 | 23.81 | 24.70 | 23.80 | 24.55 | 16.58 | qfq | 6,621,760 | 161,565,587 | 2.68% |
| 2023-08-30 | 24.12 | 24.38 | 23.74 | 23.91 | 16.15 | qfq | 4,902,620 | 117,652,742 | -1.40% |
| 2023-08-29 | 22.18 | 24.36 | 22.06 | 24.25 | 16.38 | qfq | 9,387,854 | 222,397,401 | 7.78% |
| 2023-08-28 | 24.03 | 24.19 | 21.91 | 22.50 | 15.20 | qfq | 6,331,691 | 143,211,462 | 0.09% |
| 2023-08-25 | 22.43 | 22.74 | 22.09 | 22.48 | 15.19 | qfq | 3,358,949 | 75,189,384 | -1.40% |
| 2023-08-24 | 23.20 | 23.57 | 22.70 | 22.80 | 15.40 | qfq | 4,046,170 | 93,150,817 | -2.31% |
| 2023-08-23 | 23.82 | 24.10 | 23.25 | 23.34 | 15.77 | qfq | 4,414,394 | 104,210,388 | -3.47% |
| 2023-08-22 | 23.68 | 24.69 | 23.39 | 24.18 | 16.33 | qfq | 5,196,790 | 124,895,773 | 2.85% |
| 2023-08-21 | 24.20 | 24.64 | 23.43 | 23.51 | 15.88 | qfq | 4,980,502 | 118,954,149 | -2.81% |
| 2023-08-18 | 23.88 | 24.75 | 23.70 | 24.19 | 16.34 | qfq | 8,005,745 | 194,700,827 | 0.50% |
| 2023-08-17 | 22.22 | 24.46 | 21.83 | 24.07 | 16.26 | qfq | 10,231,962 | 240,390,819 | 7.79% |
| 2023-08-16 | 22.57 | 22.87 | 22.18 | 22.33 | 15.08 | qfq | 3,988,064 | 89,308,199 | -1.93% |
| 2023-08-15 | 23.30 | 23.30 | 22.01 | 22.77 | 15.38 | qfq | 5,523,548 | 125,480,300 | -2.78% |
| 2023-08-14 | 23.40 | 23.70 | 22.66 | 23.42 | 15.82 | qfq | 6,149,866 | 141,766,373 | -1.22% |
| 2023-08-11 | 22.90 | 23.76 | 22.76 | 23.71 | 16.02 | qfq | 8,474,008 | 198,628,739 | 3.99% |
| 2023-08-10 | 22.50 | 22.90 | 22.46 | 22.80 | 15.40 | qfq | 3,182,021 | 72,354,460 | 1.06% |
| 2023-08-09 | 23.40 | 23.40 | 22.36 | 22.56 | 15.24 | qfq | 5,655,901 | 127,913,380 | -3.88% |
| 2023-08-08 | 23.13 | 23.97 | 23.05 | 23.47 | 15.85 | qfq | 6,813,083 | 160,707,695 | 2.00% |
| 2023-08-07 | 23.40 | 23.40 | 22.90 | 23.01 | 15.54 | qfq | 4,119,042 | 95,009,729 | -1.16% |
| 2023-08-04 | 23.02 | 23.61 | 22.87 | 23.28 | 15.73 | qfq | 5,148,834 | 119,636,334 | 1.57% |
| 2023-08-03 | 23.19 | 23.41 | 22.78 | 22.92 | 15.48 | qfq | 5,514,210 | 126,936,129 | -2.18% |
| 2023-08-02 | 23.01 | 23.52 | 22.90 | 23.43 | 15.83 | qfq | 5,979,361 | 139,117,320 | 1.38% |
| 2023-08-01 | 24.06 | 24.10 | 22.83 | 23.11 | 15.61 | qfq | 12,310,896 | 286,743,933 | -5.98% |
| 2023-07-31 | 25.15 | 25.80 | 24.26 | 24.58 | 16.60 | qfq | 11,870,653 | 296,321,130 | -2.27% |
| 2023-07-28 | 25.06 | 25.57 | 24.09 | 25.15 | 16.99 | qfq | 15,261,220 | 380,643,773 | -2.90% |
| 2023-07-27 | 24.75 | 26.13 | 24.30 | 25.90 | 17.50 | qfq | 18,109,156 | 458,294,698 | 7.56% |
| 2023-07-26 | 25.02 | 25.35 | 23.92 | 24.08 | 16.27 | qfq | 10,532,171 | 257,333,140 | -4.18% |
| 2023-07-25 | 23.76 | 25.43 | 23.27 | 25.13 | 16.98 | qfq | 16,554,972 | 405,147,541 | 8.51% |
| 2023-07-24 | 23.42 | 23.60 | 23.01 | 23.16 | 15.65 | qfq | 4,746,167 | 110,507,457 | -0.26% |
| 2023-07-21 | 24.07 | 24.20 | 23.22 | 23.22 | 15.69 | qfq | 6,676,851 | 156,946,187 | -2.68% |
| 2023-07-20 | 24.50 | 24.73 | 23.81 | 23.86 | 16.12 | qfq | 8,172,224 | 197,235,465 | -3.95% |
| 2023-07-19 | 25.25 | 25.25 | 24.58 | 24.84 | 16.78 | qfq | 10,437,097 | 259,138,318 | -2.59% |
| 2023-07-18 | 24.99 | 25.96 | 24.61 | 25.50 | 17.23 | qfq | 15,401,518 | 390,562,737 | 1.07% |