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
药易购300937.SZ
最近收盘价23.602026-07-17
最近交易日2026-07-17
成交量（股）12,840,764
成交额（元）317,047,200
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-13 | cash_dividend | 0.22 | — | — | — | 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 | 24.33 | 26.16 | 23.60 | 23.60 | 23.60 | qfq | 12,840,764 | 317,047,200 | -3.99% |
| 2026-07-16 | 23.74 | 26.69 | 23.68 | 24.58 | 24.58 | qfq | 15,994,100 | 396,565,132 | -3.08% |
| 2026-07-15 | 22.28 | 26.78 | 22.28 | 25.36 | 25.36 | qfq | 19,213,058 | 476,252,360 | 9.26% |
| 2026-07-14 | 19.30 | 23.21 | 19.03 | 23.21 | 23.21 | qfq | 10,927,533 | 240,011,789 | 20.01% |
| 2026-07-13 | 19.47 | 19.77 | 19.21 | 19.34 | 19.34 | qfq | 2,437,509 | 47,306,160 | -1.07% |
| 2026-07-10 | 19.01 | 19.87 | 18.62 | 19.55 | 19.55 | qfq | 2,766,757 | 53,853,978 | 2.52% |
| 2026-07-09 | 19.35 | 19.70 | 18.67 | 19.07 | 19.07 | qfq | 1,984,921 | 37,883,353 | -1.50% |
| 2026-07-08 | 19.65 | 19.75 | 19.22 | 19.36 | 19.36 | qfq | 1,636,394 | 31,767,242 | -1.22% |
| 2026-07-07 | 20.20 | 20.39 | 19.52 | 19.60 | 19.60 | qfq | 1,730,600 | 34,250,131 | -3.21% |
| 2026-07-06 | 20.37 | 20.66 | 20.18 | 20.25 | 20.25 | qfq | 2,013,800 | 41,035,402 | -0.74% |
| 2026-07-03 | 19.94 | 20.54 | 19.92 | 20.40 | 20.40 | qfq | 2,492,850 | 50,646,801 | 2.31% |
| 2026-07-02 | 20.20 | 20.65 | 19.90 | 19.94 | 19.94 | qfq | 2,587,500 | 52,305,643 | -0.60% |
| 2026-07-01 | 19.27 | 20.43 | 19.12 | 20.06 | 20.06 | qfq | 2,705,816 | 53,671,522 | 3.99% |
| 2026-06-30 | 19.59 | 19.81 | 19.10 | 19.29 | 19.29 | qfq | 1,865,500 | 36,096,261 | -1.18% |
| 2026-06-29 | 19.07 | 19.93 | 18.52 | 19.52 | 19.52 | qfq | 2,697,095 | 52,194,386 | 2.09% |
| 2026-06-26 | 19.75 | 19.96 | 19.10 | 19.12 | 19.12 | qfq | 1,921,100 | 37,173,069 | -3.68% |
| 2026-06-25 | 20.23 | 20.56 | 19.40 | 19.85 | 19.85 | qfq | 2,705,846 | 53,627,225 | -2.60% |
| 2026-06-24 | 21.12 | 21.40 | 20.21 | 20.38 | 20.38 | qfq | 2,788,698 | 57,656,320 | -3.55% |
| 2026-06-23 | 21.44 | 22.00 | 20.65 | 21.13 | 21.13 | qfq | 3,618,400 | 77,625,363 | 1.73% |
| 2026-06-22 | 20.45 | 20.78 | 19.72 | 20.77 | 20.77 | qfq | 2,242,244 | 45,320,977 | 0.78% |
| 2026-06-18 | 20.80 | 20.98 | 20.40 | 20.61 | 20.61 | qfq | 1,675,600 | 34,732,767 | -0.91% |
| 2026-06-17 | 21.46 | 21.46 | 20.63 | 20.80 | 20.80 | qfq | 1,784,000 | 37,144,494 | -2.30% |
| 2026-06-16 | 21.39 | 21.53 | 20.90 | 21.29 | 21.29 | qfq | 1,467,305 | 31,133,508 | -0.37% |
| 2026-06-15 | 21.70 | 22.17 | 21.22 | 21.37 | 21.37 | qfq | 1,769,000 | 38,280,533 | -1.43% |
| 2026-06-12 | 21.45 | 21.85 | 21.11 | 21.68 | 21.68 | qfq | 1,727,500 | 37,328,317 | 2.07% |
| 2026-06-11 | 21.45 | 21.69 | 20.84 | 21.24 | 21.24 | qfq | 1,590,400 | 33,616,768 | -1.94% |
| 2026-06-10 | 22.00 | 22.05 | 21.25 | 21.66 | 21.66 | qfq | 1,364,000 | 29,439,906 | -1.19% |
| 2026-06-09 | 21.95 | 22.22 | 21.45 | 21.92 | 21.92 | qfq | 1,379,500 | 30,164,519 | 0.55% |
| 2026-06-08 | 21.97 | 22.57 | 21.32 | 21.80 | 21.80 | qfq | 2,139,800 | 46,884,423 | -2.46% |
| 2026-06-05 | 22.16 | 22.75 | 21.76 | 22.35 | 22.35 | qfq | 2,534,603 | 56,260,000 | 0.86% |
| 2026-06-04 | 22.71 | 22.85 | 21.93 | 22.16 | 22.16 | qfq | 2,014,563 | 44,722,444 | -2.59% |
| 2026-06-03 | 23.24 | 23.35 | 22.60 | 22.75 | 22.75 | qfq | 1,825,700 | 41,649,071 | -2.19% |
| 2026-06-02 | 23.82 | 23.95 | 22.96 | 23.26 | 23.26 | qfq | 1,856,100 | 43,185,187 | -1.94% |
| 2026-06-01 | 23.00 | 23.96 | 22.75 | 23.72 | 23.72 | qfq | 2,183,100 | 51,636,664 | 2.33% |
| 2026-05-29 | 23.17 | 23.64 | 23.06 | 23.18 | 23.18 | qfq | 2,536,939 | 59,253,568 | 0.61% |
| 2026-05-28 | 23.23 | 23.28 | 22.50 | 23.04 | 23.04 | qfq | 2,166,505 | 49,745,597 | -0.26% |
| 2026-05-27 | 23.90 | 24.06 | 22.94 | 23.10 | 23.10 | qfq | 2,928,500 | 67,920,486 | -3.35% |
| 2026-05-26 | 24.51 | 24.78 | 23.65 | 23.90 | 23.90 | qfq | 2,168,500 | 52,016,365 | -3.00% |
| 2026-05-25 | 24.92 | 25.20 | 24.40 | 24.64 | 24.64 | qfq | 1,665,800 | 41,251,585 | -1.12% |
| 2026-05-22 | 24.89 | 25.12 | 24.43 | 24.92 | 24.92 | qfq | 1,556,400 | 38,586,063 | 0.65% |
| 2026-05-21 | 25.86 | 25.93 | 24.66 | 24.76 | 24.76 | qfq | 1,935,587 | 49,091,876 | -3.51% |
| 2026-05-20 | 26.03 | 26.26 | 25.31 | 25.66 | 25.66 | qfq | 1,849,500 | 47,281,817 | -1.50% |
| 2026-05-19 | 26.03 | 26.49 | 25.82 | 26.05 | 26.05 | qfq | 1,501,000 | 39,244,349 | 0.19% |
| 2026-05-18 | 25.95 | 26.08 | 25.62 | 26.00 | 26.00 | qfq | 1,826,600 | 47,277,776 | 0.19% |
| 2026-05-15 | 26.47 | 26.61 | 25.92 | 25.95 | 25.95 | qfq | 1,843,900 | 48,397,468 | -1.70% |
| 2026-05-14 | 26.94 | 27.01 | 26.36 | 26.40 | 26.40 | qfq | 2,002,433 | 53,150,886 | -2.04% |
| 2026-05-13 | 26.81 | 27.00 | 26.53 | 26.95 | 26.95 | qfq | 1,834,166 | 49,247,553 | 0.79% |
| 2026-05-12 | 27.92 | 28.00 | 26.70 | 26.74 | 26.74 | qfq | 3,806,400 | 103,045,260 | -5.04% |
| 2026-05-11 | 28.00 | 28.18 | 27.49 | 28.16 | 28.16 | qfq | 2,696,546 | 74,911,480 | 1.11% |
| 2026-05-08 | 27.66 | 27.96 | 27.40 | 27.85 | 27.85 | qfq | 2,250,765 | 62,284,554 | 1.05% |
| 2026-05-07 | 27.78 | 27.78 | 27.40 | 27.56 | 27.56 | qfq | 1,977,976 | 54,456,550 | 0.11% |
| 2026-05-06 | 28.00 | 28.00 | 27.47 | 27.53 | 27.53 | qfq | 2,505,212 | 69,224,172 | -0.86% |
| 2026-04-30 | 28.55 | 28.55 | 27.46 | 27.77 | 27.77 | qfq | 3,213,700 | 89,291,444 | -2.73% |
| 2026-04-29 | 27.56 | 28.87 | 27.37 | 28.55 | 28.55 | qfq | 2,620,800 | 74,346,035 | 2.37% |
| 2026-04-28 | 28.13 | 28.45 | 27.57 | 27.89 | 27.89 | qfq | 2,204,109 | 61,566,361 | -1.45% |
| 2026-04-27 | 27.76 | 28.40 | 27.51 | 28.30 | 28.30 | qfq | 1,840,200 | 51,479,838 | 1.95% |
| 2026-04-24 | 27.71 | 27.96 | 27.30 | 27.76 | 27.76 | qfq | 1,740,167 | 48,051,705 | 0.29% |
| 2026-04-23 | 27.90 | 28.09 | 27.56 | 27.68 | 27.68 | qfq | 2,396,907 | 66,698,412 | -1.60% |
| 2026-04-22 | 29.00 | 29.01 | 27.32 | 28.13 | 28.13 | qfq | 4,990,860 | 138,302,057 | -5.70% |
| 2026-04-21 | 30.25 | 30.52 | 29.61 | 29.83 | 29.83 | qfq | 2,072,304 | 62,012,483 | -2.10% |
| 2026-04-20 | 30.18 | 30.48 | 29.81 | 30.47 | 30.47 | qfq | 2,279,156 | 68,786,354 | 0.96% |
| 2026-04-17 | 30.50 | 30.70 | 29.90 | 30.18 | 30.18 | qfq | 2,624,400 | 79,174,991 | -1.98% |
| 2026-04-16 | 31.00 | 31.05 | 30.08 | 30.79 | 30.79 | qfq | 4,102,222 | 125,091,234 | -1.66% |
| 2026-04-15 | 30.20 | 31.64 | 30.17 | 31.31 | 31.31 | qfq | 6,612,200 | 205,197,571 | 4.86% |
| 2026-04-14 | 29.96 | 29.96 | 29.43 | 29.86 | 29.86 | qfq | 2,074,900 | 61,519,186 | 0.44% |
| 2026-04-13 | 30.21 | 30.29 | 29.44 | 29.73 | 29.73 | qfq | 2,917,600 | 86,812,702 | -2.04% |
| 2026-04-10 | 30.18 | 30.76 | 29.90 | 30.35 | 30.35 | qfq | 3,414,359 | 103,659,788 | 0.80% |
| 2026-04-09 | 30.70 | 31.88 | 29.99 | 30.11 | 30.11 | qfq | 4,760,830 | 146,727,686 | -2.68% |
| 2026-04-08 | 31.20 | 31.30 | 30.52 | 30.94 | 30.94 | qfq | 4,061,341 | 125,019,880 | 0.42% |
| 2026-04-07 | 30.00 | 31.36 | 29.08 | 30.81 | 30.81 | qfq | 4,896,867 | 149,128,464 | 2.26% |
| 2026-04-03 | 30.00 | 30.88 | 29.56 | 30.13 | 30.13 | qfq | 6,000,427 | 181,309,984 | -3.40% |
| 2026-04-02 | 30.20 | 31.93 | 29.90 | 31.19 | 31.19 | qfq | 7,209,500 | 222,112,000 | 4.04% |
| 2026-04-01 | 29.81 | 30.10 | 29.22 | 29.98 | 29.98 | qfq | 2,169,387 | 64,507,107 | 1.90% |
| 2026-03-31 | 29.83 | 30.45 | 29.38 | 29.42 | 29.42 | qfq | 1,558,900 | 46,648,632 | -1.08% |
| 2026-03-30 | 29.30 | 29.80 | 29.22 | 29.74 | 29.74 | qfq | 1,456,500 | 43,096,173 | 0.44% |
| 2026-03-27 | 28.72 | 29.64 | 28.42 | 29.61 | 29.61 | qfq | 1,567,774 | 45,937,117 | 2.71% |
| 2026-03-26 | 29.56 | 29.77 | 28.61 | 28.83 | 28.83 | qfq | 1,389,013 | 40,341,901 | -1.64% |
| 2026-03-25 | 29.41 | 29.69 | 29.04 | 29.31 | 29.31 | qfq | 1,668,929 | 49,037,656 | 0.65% |
| 2026-03-24 | 28.20 | 29.15 | 27.93 | 29.12 | 29.12 | qfq | 3,074,700 | 87,737,656 | 5.51% |
| 2026-03-23 | 29.08 | 29.20 | 27.40 | 27.60 | 27.60 | qfq | 3,188,680 | 90,418,005 | -6.76% |
| 2026-03-20 | 30.71 | 31.16 | 29.59 | 29.60 | 29.60 | qfq | 2,769,203 | 83,310,472 | -3.30% |
| 2026-03-19 | 31.30 | 31.42 | 30.50 | 30.61 | 30.61 | qfq | 1,405,658 | 43,364,919 | -3.07% |
| 2026-03-18 | 30.88 | 31.61 | 30.84 | 31.58 | 31.58 | qfq | 1,312,341 | 40,986,311 | 1.87% |
| 2026-03-17 | 31.67 | 31.96 | 30.98 | 31.00 | 31.00 | qfq | 1,191,500 | 37,530,542 | -1.93% |
| 2026-03-16 | 31.22 | 31.73 | 30.85 | 31.61 | 31.61 | qfq | 1,322,162 | 41,550,997 | 1.09% |
| 2026-03-13 | 31.50 | 31.89 | 31.18 | 31.27 | 31.27 | qfq | 1,322,092 | 41,668,172 | -1.39% |
| 2026-03-12 | 31.99 | 32.09 | 31.32 | 31.71 | 31.71 | qfq | 1,881,267 | 59,561,530 | 0.16% |
| 2026-03-11 | 32.27 | 32.35 | 31.50 | 31.66 | 31.66 | qfq | 1,440,892 | 45,959,988 | -1.71% |
| 2026-03-10 | 32.00 | 32.26 | 31.75 | 32.21 | 32.21 | qfq | 1,638,317 | 52,549,283 | 2.12% |
| 2026-03-09 | 31.59 | 31.90 | 30.99 | 31.54 | 31.54 | qfq | 1,961,814 | 61,782,252 | -1.25% |
| 2026-03-06 | 31.20 | 32.00 | 31.03 | 31.94 | 31.94 | qfq | 1,552,271 | 49,422,292 | 1.62% |
| 2026-03-05 | 31.29 | 31.98 | 31.24 | 31.43 | 31.43 | qfq | 1,975,833 | 62,269,695 | 1.42% |
| 2026-03-04 | 30.62 | 31.58 | 30.30 | 30.99 | 30.99 | qfq | 2,340,268 | 72,380,609 | 0.85% |
| 2026-03-03 | 31.81 | 32.29 | 30.66 | 30.73 | 30.73 | qfq | 3,204,586 | 100,719,504 | -3.40% |
| 2026-03-02 | 33.52 | 33.65 | 31.70 | 31.81 | 31.81 | qfq | 3,903,000 | 125,672,212 | -6.77% |
| 2026-02-27 | 33.82 | 34.17 | 33.67 | 34.12 | 34.12 | qfq | 1,398,885 | 47,583,261 | 0.41% |
| 2026-02-26 | 34.01 | 34.34 | 33.90 | 33.98 | 33.98 | qfq | 1,412,099 | 48,139,055 | -0.26% |
| 2026-02-25 | 33.94 | 34.50 | 33.74 | 34.07 | 34.07 | qfq | 2,064,900 | 70,402,504 | 0.68% |
| 2026-02-24 | 33.30 | 33.89 | 33.30 | 33.84 | 33.84 | qfq | 1,379,052 | 46,485,106 | 2.11% |
| 2026-02-13 | 33.84 | 34.06 | 33.09 | 33.14 | 33.14 | qfq | 1,536,871 | 51,626,370 | -2.01% |
| 2026-02-12 | 34.39 | 34.65 | 33.80 | 33.82 | 33.82 | qfq | 1,831,600 | 62,657,389 | -0.97% |
| 2026-02-11 | 34.24 | 34.49 | 34.03 | 34.15 | 34.15 | qfq | 1,357,900 | 46,454,861 | -0.26% |
| 2026-02-10 | 34.60 | 34.70 | 34.18 | 34.24 | 34.24 | qfq | 1,656,856 | 57,004,327 | -0.87% |
| 2026-02-09 | 34.00 | 34.60 | 33.81 | 34.54 | 34.54 | qfq | 2,066,700 | 70,859,092 | 2.61% |
| 2026-02-06 | 33.40 | 34.10 | 33.39 | 33.66 | 33.66 | qfq | 2,161,956 | 73,049,485 | 0.72% |
| 2026-02-05 | 34.09 | 34.25 | 33.42 | 33.42 | 33.42 | qfq | 2,070,400 | 70,027,556 | -2.45% |
| 2026-02-04 | 34.65 | 34.78 | 33.82 | 34.26 | 34.26 | qfq | 2,243,749 | 76,753,138 | -1.13% |
| 2026-02-03 | 33.98 | 34.68 | 33.98 | 34.65 | 34.65 | qfq | 2,271,888 | 78,122,993 | 2.09% |
| 2026-02-02 | 33.64 | 34.66 | 33.55 | 33.94 | 33.94 | qfq | 2,739,156 | 93,812,490 | 0.41% |
| 2026-01-30 | 34.72 | 35.37 | 33.50 | 33.80 | 33.80 | qfq | 4,177,905 | 142,674,468 | -3.37% |
| 2026-01-29 | 35.10 | 36.00 | 34.58 | 34.98 | 34.98 | qfq | 3,057,435 | 108,192,949 | -1.19% |
| 2026-01-28 | 36.58 | 36.70 | 35.40 | 35.40 | 35.40 | qfq | 3,969,774 | 142,332,298 | -3.80% |
| 2026-01-27 | 37.83 | 37.83 | 35.85 | 36.80 | 36.80 | qfq | 6,679,786 | 244,669,516 | -5.06% |
| 2026-01-26 | 36.73 | 39.14 | 35.83 | 38.76 | 38.76 | qfq | 10,373,105 | 387,414,288 | 3.11% |
| 2026-01-23 | 37.36 | 39.51 | 37.21 | 37.59 | 37.59 | qfq | 8,497,542 | 324,159,267 | 4.42% |
| 2026-01-22 | 35.71 | 36.34 | 35.30 | 36.00 | 36.00 | qfq | 3,811,907 | 137,054,184 | 1.24% |
| 2026-01-21 | 34.86 | 35.77 | 34.68 | 35.56 | 35.56 | qfq | 3,281,283 | 116,214,991 | 1.40% |
| 2026-01-20 | 35.64 | 36.13 | 34.60 | 35.07 | 35.07 | qfq | 4,679,227 | 165,562,997 | -1.60% |
| 2026-01-19 | 36.02 | 36.25 | 35.54 | 35.64 | 35.64 | qfq | 4,890,085 | 174,811,707 | -1.95% |
| 2026-01-16 | 38.16 | 38.38 | 36.32 | 36.35 | 36.35 | qfq | 7,373,642 | 272,340,938 | -2.81% |
| 2026-01-15 | 41.00 | 41.23 | 36.78 | 37.40 | 37.40 | qfq | 12,142,684 | 465,227,914 | -11.79% |
| 2026-01-14 | 40.40 | 43.63 | 39.25 | 42.40 | 42.40 | qfq | 17,149,336 | 716,645,108 | 4.92% |
| 2026-01-13 | 38.39 | 44.38 | 37.65 | 40.41 | 40.41 | qfq | 18,389,190 | 749,168,596 | 5.18% |
| 2026-01-12 | 36.75 | 39.20 | 35.81 | 38.42 | 38.42 | qfq | 12,751,212 | 480,377,541 | 4.54% |
| 2026-01-09 | 35.22 | 37.20 | 35.21 | 36.75 | 36.75 | qfq | 10,923,669 | 399,676,751 | 3.87% |
| 2026-01-08 | 35.74 | 36.33 | 35.22 | 35.38 | 35.38 | qfq | 8,628,953 | 307,639,999 | -1.53% |
| 2026-01-07 | 35.50 | 37.15 | 35.18 | 35.93 | 35.93 | qfq | 10,313,683 | 372,384,870 | 0.42% |
| 2026-01-06 | 36.30 | 37.00 | 35.38 | 35.78 | 35.78 | qfq | 9,594,053 | 345,861,566 | -0.58% |
| 2026-01-05 | 34.17 | 36.66 | 34.17 | 35.99 | 35.99 | qfq | 11,325,532 | 405,500,997 | 5.57% |
| 2025-12-31 | 36.00 | 36.00 | 33.90 | 34.09 | 34.09 | qfq | 7,898,298 | 271,417,238 | -4.38% |
| 2025-12-30 | 32.89 | 36.30 | 32.30 | 35.65 | 35.65 | qfq | 12,565,094 | 434,958,975 | 7.64% |
| 2025-12-29 | 34.50 | 34.99 | 33.00 | 33.12 | 33.12 | qfq | 9,224,440 | 310,764,176 | -5.59% |
| 2025-12-26 | 34.72 | 36.00 | 34.51 | 35.08 | 35.08 | qfq | 10,518,881 | 371,848,422 | -0.23% |
| 2025-12-25 | 34.35 | 35.88 | 33.83 | 35.16 | 35.16 | qfq | 11,028,960 | 388,929,315 | 2.36% |
| 2025-12-24 | 35.42 | 36.20 | 34.02 | 34.35 | 34.35 | qfq | 10,810,265 | 375,171,837 | -3.02% |
| 2025-12-23 | 34.00 | 35.42 | 32.91 | 35.42 | 35.42 | qfq | 14,214,348 | 491,221,928 | 4.58% |
| 2025-12-22 | 34.45 | 34.56 | 33.50 | 33.87 | 33.87 | qfq | 7,046,098 | 238,788,970 | -2.42% |
| 2025-12-19 | 34.30 | 35.40 | 33.31 | 34.71 | 34.71 | qfq | 11,700,980 | 402,549,879 | -1.50% |
| 2025-12-18 | 33.27 | 35.58 | 33.27 | 35.24 | 35.24 | qfq | 14,675,770 | 509,222,434 | 7.11% |
| 2025-12-17 | 31.38 | 33.88 | 31.14 | 32.90 | 32.90 | qfq | 9,672,233 | 317,569,080 | 5.01% |
| 2025-12-16 | 32.00 | 32.33 | 30.53 | 31.33 | 31.33 | qfq | 4,346,813 | 136,676,421 | -1.63% |
| 2025-12-15 | 30.99 | 32.52 | 30.99 | 31.85 | 31.85 | qfq | 4,688,924 | 148,857,610 | 2.15% |
| 2025-12-12 | 32.60 | 32.60 | 31.05 | 31.18 | 31.18 | qfq | 5,046,146 | 158,455,141 | -2.68% |
| 2025-12-11 | 33.74 | 34.08 | 32.01 | 32.04 | 32.04 | qfq | 7,432,620 | 242,948,619 | -5.99% |
| 2025-12-10 | 33.00 | 35.60 | 32.64 | 34.08 | 34.08 | qfq | 10,118,538 | 343,958,659 | 4.41% |
| 2025-12-09 | 34.43 | 34.44 | 32.40 | 32.64 | 32.64 | qfq | 8,173,792 | 268,699,786 | -5.23% |
| 2025-12-08 | 35.50 | 35.61 | 34.18 | 34.44 | 34.44 | qfq | 8,469,429 | 292,924,722 | -1.46% |
| 2025-12-05 | 35.77 | 35.80 | 33.75 | 34.95 | 34.95 | qfq | 9,711,464 | 337,046,964 | -1.10% |
| 2025-12-04 | 34.70 | 36.58 | 34.23 | 35.34 | 35.34 | qfq | 12,212,809 | 431,234,048 | -2.56% |
| 2025-12-03 | 34.00 | 37.36 | 33.38 | 36.27 | 36.27 | qfq | 17,256,792 | 609,920,345 | 5.16% |
| 2025-12-02 | 32.31 | 36.05 | 32.28 | 34.49 | 34.49 | qfq | 14,011,920 | 481,538,592 | 6.42% |
| 2025-12-01 | 31.52 | 32.98 | 31.19 | 32.41 | 32.41 | qfq | 6,885,782 | 223,064,154 | 1.95% |
| 2025-11-28 | 32.94 | 33.08 | 31.59 | 31.79 | 31.79 | qfq | 7,280,743 | 232,490,122 | -4.02% |
| 2025-11-27 | 32.90 | 33.33 | 32.35 | 33.12 | 33.12 | qfq | 9,746,905 | 319,429,379 | -3.66% |
| 2025-11-26 | 32.10 | 34.98 | 31.82 | 34.38 | 34.38 | qfq | 13,993,567 | 474,745,034 | 6.60% |
| 2025-11-25 | 31.36 | 33.01 | 30.89 | 32.25 | 32.25 | qfq | 8,453,630 | 271,701,638 | 4.40% |
| 2025-11-24 | 30.60 | 31.15 | 30.28 | 30.89 | 30.89 | qfq | 4,136,543 | 127,099,540 | 1.18% |
| 2025-11-21 | 31.81 | 32.12 | 30.22 | 30.53 | 30.53 | qfq | 5,716,944 | 177,077,450 | -4.23% |
| 2025-11-20 | 33.38 | 33.38 | 31.75 | 31.88 | 31.88 | qfq | 6,923,406 | 223,116,942 | -3.07% |
| 2025-11-19 | 34.22 | 34.60 | 32.72 | 32.89 | 32.89 | qfq | 7,740,555 | 257,467,701 | -3.12% |
| 2025-11-18 | 36.27 | 36.48 | 33.70 | 33.95 | 33.95 | qfq | 11,503,128 | 396,027,884 | -6.37% |
| 2025-11-17 | 37.34 | 37.49 | 34.75 | 36.26 | 36.26 | qfq | 16,204,048 | 574,400,692 | -3.54% |
| 2025-11-14 | 35.61 | 42.20 | 35.00 | 37.59 | 37.59 | qfq | 22,266,437 | 843,939,789 | 3.81% |
| 2025-11-13 | 35.50 | 39.28 | 35.48 | 36.21 | 36.21 | qfq | 24,950,443 | 915,066,914 | 3.13% |
| 2025-11-12 | 29.91 | 35.11 | 29.91 | 35.11 | 35.11 | qfq | 11,105,223 | 377,687,169 | 19.99% |
| 2025-11-11 | 28.49 | 30.40 | 28.33 | 29.26 | 29.26 | qfq | 6,592,423 | 193,989,415 | 3.21% |
| 2025-11-10 | 27.97 | 29.00 | 27.67 | 28.35 | 28.35 | qfq | 3,184,214 | 90,679,510 | 1.87% |
| 2025-11-07 | 27.74 | 27.97 | 27.61 | 27.83 | 27.83 | qfq | 1,007,400 | 28,023,631 | -0.04% |
| 2025-11-06 | 27.77 | 28.04 | 27.50 | 27.84 | 27.84 | qfq | 1,315,277 | 36,467,257 | 0.07% |
| 2025-11-05 | 27.70 | 28.09 | 27.68 | 27.82 | 27.82 | qfq | 1,364,414 | 38,064,467 | -0.96% |
| 2025-11-04 | 28.14 | 28.28 | 27.73 | 28.09 | 28.09 | qfq | 1,441,000 | 40,317,876 | -0.25% |
| 2025-11-03 | 27.84 | 28.20 | 27.55 | 28.16 | 28.16 | qfq | 1,510,800 | 42,183,776 | 1.08% |
| 2025-10-31 | 27.29 | 27.94 | 27.18 | 27.86 | 27.86 | qfq | 1,901,600 | 52,698,493 | 2.09% |
| 2025-10-30 | 27.30 | 27.67 | 27.00 | 27.29 | 27.29 | qfq | 1,355,443 | 37,060,625 | -0.04% |
| 2025-10-29 | 27.61 | 27.73 | 27.05 | 27.30 | 27.30 | qfq | 1,577,500 | 43,118,840 | -1.52% |
| 2025-10-28 | 27.55 | 27.84 | 27.43 | 27.72 | 27.72 | qfq | 1,000,800 | 27,747,991 | 0.25% |
| 2025-10-27 | 27.60 | 27.80 | 27.28 | 27.65 | 27.65 | qfq | 1,680,520 | 46,310,980 | 0.69% |
| 2025-10-24 | 28.00 | 28.10 | 27.41 | 27.46 | 27.46 | qfq | 1,608,100 | 44,472,230 | -1.33% |
| 2025-10-23 | 27.45 | 27.87 | 27.45 | 27.83 | 27.83 | qfq | 1,727,300 | 47,850,174 | 1.13% |
| 2025-10-22 | 27.39 | 27.84 | 27.25 | 27.52 | 27.52 | qfq | 1,414,514 | 39,064,939 | 0.29% |
| 2025-10-21 | 27.20 | 27.45 | 27.00 | 27.44 | 27.44 | qfq | 1,468,417 | 40,062,394 | 0.92% |
| 2025-10-20 | 26.46 | 27.21 | 26.46 | 27.19 | 27.19 | qfq | 1,818,530 | 48,833,099 | 3.74% |
| 2025-10-17 | 26.70 | 26.98 | 26.21 | 26.21 | 26.21 | qfq | 1,059,520 | 28,233,775 | -2.20% |
| 2025-10-16 | 26.66 | 27.49 | 26.59 | 26.80 | 26.80 | qfq | 1,917,400 | 51,798,432 | 0.22% |
| 2025-10-15 | 26.26 | 27.08 | 26.16 | 26.74 | 26.74 | qfq | 1,501,658 | 40,122,257 | 1.87% |
| 2025-10-14 | 26.44 | 26.74 | 26.12 | 26.25 | 26.25 | qfq | 1,139,700 | 30,104,292 | -0.23% |
| 2025-10-13 | 25.60 | 26.40 | 25.12 | 26.31 | 26.31 | qfq | 1,428,618 | 37,180,970 | -1.20% |
| 2025-10-10 | 26.45 | 26.95 | 26.35 | 26.63 | 26.63 | qfq | 1,213,100 | 32,350,350 | 0.38% |
| 2025-10-09 | 26.74 | 26.79 | 26.21 | 26.53 | 26.53 | qfq | 1,292,000 | 34,152,472 | -0.49% |
| 2025-09-30 | 26.80 | 27.03 | 26.62 | 26.66 | 26.66 | qfq | 1,155,638 | 30,978,050 | -0.52% |
| 2025-09-29 | 26.96 | 26.98 | 26.24 | 26.80 | 26.80 | qfq | 1,141,500 | 30,527,655 | 0.75% |
| 2025-09-26 | 26.75 | 27.00 | 26.40 | 26.60 | 26.60 | qfq | 1,321,847 | 35,319,172 | 0.04% |
| 2025-09-25 | 27.06 | 27.30 | 26.59 | 26.59 | 26.59 | qfq | 1,669,572 | 44,963,887 | -1.55% |
| 2025-09-24 | 26.20 | 27.07 | 26.18 | 27.01 | 27.01 | qfq | 1,870,028 | 50,119,058 | 2.70% |
| 2025-09-23 | 26.70 | 26.70 | 25.45 | 26.30 | 26.30 | qfq | 2,103,100 | 54,744,732 | -1.35% |
| 2025-09-22 | 27.03 | 27.47 | 26.40 | 26.66 | 26.66 | qfq | 1,839,072 | 49,340,140 | -0.89% |
| 2025-09-19 | 27.90 | 27.99 | 26.72 | 26.90 | 26.90 | qfq | 4,419,832 | 119,808,306 | -4.61% |
| 2025-09-18 | 27.80 | 29.30 | 27.36 | 28.20 | 28.20 | qfq | 5,749,910 | 163,304,483 | 1.04% |
| 2025-09-17 | 28.00 | 28.19 | 27.77 | 27.91 | 27.91 | qfq | 1,137,900 | 31,785,553 | -0.53% |
| 2025-09-16 | 27.67 | 28.09 | 27.50 | 28.06 | 28.06 | qfq | 1,311,100 | 36,536,643 | 1.41% |
| 2025-09-15 | 27.87 | 27.95 | 27.65 | 27.67 | 27.67 | qfq | 1,020,400 | 28,319,864 | -1.00% |
| 2025-09-12 | 28.00 | 28.23 | 27.58 | 27.95 | 27.95 | qfq | 1,465,600 | 40,869,441 | -0.25% |
| 2025-09-11 | 27.78 | 28.15 | 27.37 | 28.02 | 28.02 | qfq | 1,254,300 | 34,813,538 | 0.25% |
| 2025-09-10 | 27.83 | 28.18 | 27.72 | 27.95 | 27.95 | qfq | 953,457 | 26,625,632 | 0.14% |
| 2025-09-09 | 28.43 | 28.61 | 27.80 | 27.91 | 27.91 | qfq | 1,209,400 | 34,012,455 | -1.48% |
| 2025-09-08 | 28.10 | 28.48 | 27.99 | 28.33 | 28.33 | qfq | 1,437,500 | 40,634,005 | 1.00% |
| 2025-09-05 | 27.85 | 28.10 | 27.30 | 28.05 | 28.05 | qfq | 1,658,000 | 46,138,779 | 0.97% |
| 2025-09-04 | 27.83 | 28.33 | 27.40 | 27.78 | 27.78 | qfq | 1,570,200 | 43,925,434 | 0.22% |
| 2025-09-03 | 28.49 | 28.68 | 27.64 | 27.72 | 27.72 | qfq | 1,573,700 | 44,215,178 | -2.46% |
| 2025-09-02 | 29.00 | 29.23 | 28.03 | 28.42 | 28.42 | qfq | 1,945,900 | 55,439,657 | -2.00% |
| 2025-09-01 | 28.93 | 29.25 | 28.44 | 29.00 | 29.00 | qfq | 1,804,376 | 52,301,694 | 0.28% |
| 2025-08-29 | 29.07 | 29.49 | 28.84 | 28.92 | 28.92 | qfq | 2,141,100 | 62,301,659 | -1.36% |
| 2025-08-28 | 28.54 | 29.32 | 28.22 | 29.32 | 29.32 | qfq | 3,549,177 | 101,905,843 | 2.41% |
| 2025-08-27 | 30.06 | 30.37 | 28.61 | 28.63 | 28.63 | qfq | 3,489,600 | 103,341,376 | -5.10% |
| 2025-08-26 | 29.70 | 30.43 | 29.61 | 30.17 | 30.17 | qfq | 2,899,400 | 87,181,046 | 0.90% |
| 2025-08-25 | 29.86 | 30.41 | 29.57 | 29.90 | 29.90 | qfq | 3,475,071 | 104,062,971 | -0.03% |
| 2025-08-22 | 30.03 | 30.18 | 29.49 | 29.91 | 29.91 | qfq | 2,552,800 | 75,983,717 | -0.33% |
| 2025-08-21 | 30.31 | 30.70 | 29.89 | 30.01 | 30.01 | qfq | 1,973,700 | 59,675,208 | -0.99% |
| 2025-08-20 | 30.58 | 30.58 | 30.08 | 30.31 | 30.31 | qfq | 2,558,151 | 77,358,531 | -0.98% |
| 2025-08-19 | 30.11 | 31.13 | 29.99 | 30.61 | 30.61 | qfq | 3,275,700 | 100,118,612 | 1.69% |
| 2025-08-18 | 29.52 | 30.11 | 29.52 | 30.10 | 30.10 | qfq | 3,134,476 | 93,628,862 | 2.03% |
| 2025-08-15 | 29.32 | 29.74 | 29.17 | 29.50 | 29.50 | qfq | 2,164,610 | 63,728,305 | 0.61% |
| 2025-08-14 | 30.11 | 30.60 | 29.25 | 29.32 | 29.32 | qfq | 3,364,800 | 100,029,612 | -2.43% |
| 2025-08-13 | 30.54 | 30.80 | 29.63 | 30.05 | 30.05 | qfq | 4,529,386 | 136,310,868 | -1.60% |
| 2025-08-12 | 31.02 | 31.24 | 30.44 | 30.54 | 30.54 | qfq | 4,433,000 | 136,093,737 | -3.42% |
| 2025-08-11 | 31.09 | 31.73 | 31.01 | 31.62 | 31.62 | qfq | 3,346,357 | 105,210,878 | 1.38% |
| 2025-08-08 | 30.54 | 31.35 | 30.22 | 31.19 | 31.19 | qfq | 4,248,353 | 131,203,422 | 1.63% |
| 2025-08-07 | 30.62 | 31.30 | 30.50 | 30.69 | 30.69 | qfq | 2,984,600 | 92,026,418 | 0.33% |
| 2025-08-06 | 30.83 | 31.04 | 30.41 | 30.59 | 30.59 | qfq | 2,224,973 | 68,013,937 | -0.75% |
| 2025-08-05 | 31.05 | 31.20 | 30.57 | 30.82 | 30.82 | qfq | 2,351,700 | 72,526,531 | -0.74% |
| 2025-08-04 | 30.88 | 31.07 | 30.16 | 31.05 | 31.05 | qfq | 3,694,200 | 113,263,989 | -0.45% |
| 2025-08-01 | 30.42 | 31.86 | 30.38 | 31.19 | 31.19 | qfq | 5,575,616 | 174,459,045 | 2.56% |
| 2025-07-31 | 30.46 | 31.26 | 30.06 | 30.41 | 30.41 | qfq | 5,736,173 | 176,573,249 | -0.13% |
| 2025-07-30 | 29.85 | 30.78 | 29.60 | 30.45 | 30.45 | qfq | 5,354,230 | 162,252,450 | 1.87% |
| 2025-07-29 | 29.77 | 30.10 | 29.34 | 29.89 | 29.89 | qfq | 2,878,650 | 85,529,800 | 0.34% |
| 2025-07-28 | 29.63 | 30.29 | 29.60 | 29.79 | 29.79 | qfq | 2,692,660 | 80,553,872 | 0.51% |
| 2025-07-25 | 29.85 | 30.23 | 29.63 | 29.64 | 29.64 | qfq | 3,109,994 | 93,063,039 | -0.80% |
| 2025-07-24 | 29.86 | 30.39 | 29.56 | 29.88 | 29.88 | qfq | 3,154,910 | 94,069,258 | 0.30% |
| 2025-07-23 | 29.85 | 30.45 | 29.60 | 29.79 | 29.79 | qfq | 3,457,300 | 103,652,804 | -0.83% |
| 2025-07-22 | 30.74 | 30.78 | 29.87 | 30.04 | 30.04 | qfq | 4,186,592 | 126,482,111 | -2.28% |
| 2025-07-21 | 29.21 | 31.15 | 29.11 | 30.74 | 30.74 | qfq | 7,000,542 | 212,673,779 | 4.38% |
| 2025-07-18 | 30.00 | 30.38 | 29.32 | 29.45 | 29.45 | qfq | 2,538,400 | 75,139,627 | -0.88% |
| 2025-07-17 | 29.04 | 29.94 | 29.04 | 29.71 | 29.71 | qfq | 3,510,500 | 103,672,902 | 1.75% |
| 2025-07-16 | 29.10 | 29.30 | 28.90 | 29.20 | 29.20 | qfq | 2,018,754 | 58,807,197 | 0.59% |
| 2025-07-15 | 29.45 | 29.65 | 28.33 | 29.03 | 29.03 | qfq | 3,219,400 | 93,338,173 | -2.71% |
| 2025-07-14 | 29.57 | 30.33 | 29.15 | 29.84 | 29.84 | qfq | 6,182,254 | 183,576,053 | 0.91% |
| 2025-07-11 | 28.97 | 30.08 | 28.70 | 29.57 | 29.57 | qfq | 5,961,504 | 175,801,507 | 2.07% |
| 2025-07-10 | 28.96 | 29.23 | 28.71 | 28.97 | 28.97 | qfq | 2,230,100 | 64,642,995 | 0.00% |
| 2025-07-09 | 28.50 | 29.21 | 28.36 | 28.97 | 28.97 | qfq | 3,767,200 | 108,696,983 | 1.15% |
| 2025-07-08 | 28.38 | 28.99 | 28.38 | 28.64 | 28.64 | qfq | 2,261,100 | 64,775,400 | 0.25% |
| 2025-07-07 | 27.76 | 28.59 | 27.55 | 28.57 | 28.57 | qfq | 2,988,650 | 84,448,480 | 1.13% |
| 2025-07-04 | 29.41 | 30.03 | 28.18 | 28.25 | 28.25 | qfq | 4,427,600 | 126,994,403 | -1.22% |
| 2025-07-03 | 28.35 | 28.80 | 28.21 | 28.60 | 28.60 | qfq | 2,351,600 | 66,979,475 | 0.88% |
| 2025-07-02 | 28.65 | 28.65 | 28.09 | 28.35 | 28.35 | qfq | 1,582,921 | 44,874,672 | -0.63% |
| 2025-07-01 | 28.77 | 28.85 | 28.28 | 28.53 | 28.53 | qfq | 1,890,400 | 53,985,909 | -0.17% |
| 2025-06-30 | 27.98 | 28.58 | 27.75 | 28.58 | 28.58 | qfq | 2,905,000 | 82,133,639 | 2.00% |
| 2025-06-27 | 27.83 | 28.48 | 27.50 | 28.02 | 28.02 | qfq | 2,661,723 | 74,625,135 | 1.52% |
| 2025-06-26 | 27.64 | 27.88 | 27.32 | 27.60 | 27.60 | qfq | 1,778,400 | 49,122,181 | -0.40% |
| 2025-06-25 | 27.78 | 27.89 | 27.19 | 27.71 | 27.71 | qfq | 2,134,650 | 58,786,446 | 0.33% |
| 2025-06-24 | 27.19 | 27.82 | 27.13 | 27.62 | 27.62 | qfq | 1,986,000 | 54,925,332 | 1.58% |
| 2025-06-23 | 26.60 | 27.19 | 26.47 | 27.19 | 27.19 | qfq | 1,341,300 | 36,151,986 | 2.22% |
| 2025-06-20 | 26.75 | 27.14 | 26.57 | 26.60 | 26.60 | qfq | 963,925 | 25,792,817 | -0.64% |
| 2025-06-19 | 27.29 | 27.68 | 26.62 | 26.77 | 26.77 | qfq | 1,972,920 | 53,399,049 | -2.55% |
| 2025-06-18 | 27.98 | 28.17 | 27.44 | 27.47 | 27.47 | qfq | 2,001,750 | 55,279,120 | -2.52% |
| 2025-06-17 | 28.28 | 28.65 | 27.98 | 28.18 | 28.18 | qfq | 2,455,284 | 69,516,801 | 0.46% |
| 2025-06-16 | 27.54 | 28.24 | 27.33 | 28.05 | 28.05 | qfq | 2,256,700 | 63,024,425 | 1.63% |
| 2025-06-13 | 28.31 | 29.55 | 27.40 | 27.60 | 27.60 | qfq | 3,788,700 | 106,901,913 | -2.82% |
| 2025-06-12 | 28.28 | 28.70 | 28.15 | 28.40 | 28.30 | qfq | 2,047,800 | 58,126,869 | -0.11% |
| 2025-06-11 | 28.40 | 29.20 | 28.25 | 28.43 | 28.33 | qfq | 2,514,697 | 71,902,644 | 0.35% |
| 2025-06-10 | 28.50 | 29.38 | 28.11 | 28.33 | 28.23 | qfq | 3,955,889 | 113,786,473 | -0.94% |
| 2025-06-09 | 28.40 | 29.10 | 28.40 | 28.60 | 28.50 | qfq | 2,533,626 | 72,723,660 | 0.67% |
| 2025-06-06 | 28.62 | 29.05 | 28.29 | 28.41 | 28.31 | qfq | 2,707,800 | 77,306,543 | -1.76% |
| 2025-06-05 | 29.33 | 30.03 | 28.71 | 28.92 | 28.82 | qfq | 4,390,846 | 128,324,645 | -1.97% |
| 2025-06-04 | 29.99 | 30.00 | 29.30 | 29.50 | 29.40 | qfq | 4,749,946 | 140,341,899 | -2.48% |
| 2025-06-03 | 28.53 | 30.27 | 28.29 | 30.25 | 30.14 | qfq | 8,052,721 | 239,170,633 | 4.82% |
| 2025-05-30 | 27.88 | 29.25 | 27.80 | 28.86 | 28.76 | qfq | 6,389,644 | 184,120,064 | 3.07% |
| 2025-05-29 | 27.73 | 28.15 | 27.20 | 28.00 | 27.90 | qfq | 3,840,444 | 106,687,606 | -0.18% |
| 2025-05-28 | 27.78 | 28.29 | 27.32 | 28.05 | 27.95 | qfq | 4,055,865 | 112,623,171 | 0.79% |
| 2025-05-27 | 28.36 | 28.70 | 27.80 | 27.83 | 27.73 | qfq | 4,767,244 | 133,783,189 | -3.13% |
| 2025-05-26 | 28.07 | 29.08 | 27.81 | 28.73 | 28.63 | qfq | 6,428,689 | 182,160,778 | -0.45% |
| 2025-05-23 | 27.40 | 29.56 | 26.97 | 28.86 | 28.76 | qfq | 10,808,934 | 306,626,083 | 2.85% |
| 2025-05-22 | 27.28 | 28.66 | 26.68 | 28.06 | 27.96 | qfq | 9,037,090 | 251,286,693 | 0.90% |
| 2025-05-21 | 26.39 | 30.20 | 26.39 | 27.81 | 27.71 | qfq | 9,795,061 | 276,999,781 | 6.67% |
| 2025-05-20 | 25.45 | 26.18 | 25.45 | 26.07 | 25.98 | qfq | 2,165,900 | 56,094,889 | 2.28% |
| 2025-05-19 | 25.62 | 25.65 | 25.03 | 25.49 | 25.40 | qfq | 1,627,670 | 41,202,259 | -0.70% |
| 2025-05-16 | 25.18 | 25.69 | 25.04 | 25.67 | 25.58 | qfq | 1,791,500 | 45,580,118 | 1.95% |
| 2025-05-15 | 25.41 | 25.41 | 24.93 | 25.18 | 25.09 | qfq | 1,280,600 | 32,237,866 | -0.28% |
| 2025-05-14 | 25.44 | 25.64 | 25.05 | 25.25 | 25.16 | qfq | 1,330,200 | 33,564,052 | -1.02% |
| 2025-05-13 | 26.06 | 26.16 | 25.50 | 25.51 | 25.42 | qfq | 1,415,600 | 36,370,983 | -0.82% |
| 2025-05-12 | 25.49 | 25.85 | 25.40 | 25.72 | 25.63 | qfq | 1,449,100 | 37,141,384 | 0.98% |
| 2025-05-09 | 25.88 | 25.97 | 25.46 | 25.47 | 25.38 | qfq | 1,467,200 | 37,632,050 | -1.70% |
| 2025-05-08 | 25.30 | 25.91 | 25.30 | 25.91 | 25.82 | qfq | 1,711,500 | 44,064,340 | 1.89% |
| 2025-05-07 | 25.80 | 25.97 | 25.22 | 25.43 | 25.34 | qfq | 1,668,000 | 42,698,553 | -0.24% |
| 2025-05-06 | 25.07 | 25.49 | 24.95 | 25.49 | 25.40 | qfq | 1,552,400 | 39,278,471 | 1.88% |
| 2025-04-30 | 24.67 | 25.15 | 24.67 | 25.02 | 24.93 | qfq | 1,259,500 | 31,485,843 | 1.42% |
| 2025-04-29 | 23.95 | 24.85 | 23.95 | 24.67 | 24.58 | qfq | 1,339,000 | 32,993,322 | 1.15% |
| 2025-04-28 | 24.52 | 24.58 | 23.88 | 24.39 | 24.30 | qfq | 1,413,390 | 34,270,388 | -0.93% |
| 2025-04-25 | 24.79 | 25.27 | 24.58 | 24.62 | 24.53 | qfq | 1,843,944 | 45,791,321 | -0.20% |
| 2025-04-24 | 24.90 | 25.01 | 24.20 | 24.67 | 24.58 | qfq | 1,907,654 | 47,086,007 | -0.72% |
| 2025-04-23 | 24.95 | 25.10 | 24.66 | 24.85 | 24.76 | qfq | 1,881,800 | 46,660,467 | 0.16% |
| 2025-04-22 | 24.42 | 25.05 | 24.42 | 24.81 | 24.72 | qfq | 2,107,100 | 52,344,158 | 0.89% |
| 2025-04-21 | 23.98 | 24.74 | 23.60 | 24.59 | 24.50 | qfq | 2,812,944 | 68,591,194 | 0.78% |
| 2025-04-18 | 25.01 | 26.92 | 24.34 | 24.40 | 24.31 | qfq | 4,814,634 | 121,281,848 | -0.41% |
| 2025-04-17 | 24.47 | 24.77 | 23.87 | 24.50 | 24.41 | qfq | 1,867,100 | 45,779,230 | 1.79% |
| 2025-04-16 | 24.50 | 24.56 | 23.52 | 24.07 | 23.99 | qfq | 1,734,100 | 41,692,705 | -1.76% |
| 2025-04-15 | 24.88 | 24.96 | 24.23 | 24.50 | 24.41 | qfq | 1,368,000 | 33,510,767 | -0.08% |
| 2025-04-14 | 24.56 | 24.83 | 24.10 | 24.52 | 24.43 | qfq | 1,598,800 | 39,329,588 | 1.70% |
| 2025-04-11 | 24.06 | 24.67 | 23.90 | 24.11 | 24.03 | qfq | 1,814,600 | 44,002,961 | -0.25% |
| 2025-04-10 | 23.78 | 24.49 | 23.75 | 24.17 | 24.08 | qfq | 2,654,000 | 64,310,849 | 3.69% |
| 2025-04-09 | 22.45 | 23.48 | 20.69 | 23.31 | 23.23 | qfq | 3,411,305 | 76,008,991 | 2.24% |
| 2025-04-08 | 22.00 | 23.55 | 22.00 | 22.80 | 22.72 | qfq | 3,520,692 | 79,883,760 | 4.78% |
| 2025-04-07 | 25.72 | 25.99 | 21.75 | 21.76 | 21.68 | qfq | 3,719,652 | 86,421,734 | -19.97% |
| 2025-04-03 | 26.72 | 27.50 | 26.72 | 27.19 | 27.09 | qfq | 1,490,454 | 40,437,586 | 0.63% |
| 2025-04-02 | 26.94 | 27.38 | 26.71 | 27.02 | 26.92 | qfq | 1,344,046 | 36,409,049 | -0.04% |
| 2025-04-01 | 26.24 | 27.63 | 26.20 | 27.03 | 26.93 | qfq | 2,508,800 | 68,190,608 | 3.01% |
| 2025-03-31 | 26.48 | 26.52 | 25.67 | 26.24 | 26.15 | qfq | 1,381,100 | 35,926,726 | -1.17% |
| 2025-03-28 | 26.93 | 27.18 | 26.44 | 26.55 | 26.46 | qfq | 1,198,300 | 32,041,952 | -1.41% |
| 2025-03-27 | 26.58 | 26.98 | 26.25 | 26.93 | 26.84 | qfq | 1,466,292 | 39,144,899 | 0.82% |
| 2025-03-26 | 26.44 | 26.96 | 26.44 | 26.71 | 26.62 | qfq | 1,367,700 | 36,641,211 | 1.10% |
| 2025-03-25 | 26.52 | 26.67 | 25.89 | 26.42 | 26.33 | qfq | 1,217,500 | 32,032,042 | -0.38% |
| 2025-03-24 | 27.29 | 27.53 | 25.82 | 26.52 | 26.43 | qfq | 2,042,600 | 54,276,316 | -2.89% |
| 2025-03-21 | 27.90 | 28.28 | 27.22 | 27.31 | 27.21 | qfq | 1,886,800 | 52,072,586 | -2.39% |
| 2025-03-20 | 28.28 | 28.28 | 27.81 | 27.98 | 27.88 | qfq | 1,588,300 | 44,519,898 | -0.36% |
| 2025-03-19 | 28.51 | 28.97 | 27.89 | 28.08 | 27.98 | qfq | 2,364,100 | 66,774,940 | -1.96% |
| 2025-03-18 | 28.58 | 28.83 | 28.37 | 28.64 | 28.54 | qfq | 1,761,700 | 50,457,213 | 0.28% |
| 2025-03-17 | 29.20 | 29.20 | 28.40 | 28.56 | 28.46 | qfq | 2,029,300 | 58,029,909 | -1.45% |
| 2025-03-14 | 28.40 | 29.10 | 28.00 | 28.98 | 28.88 | qfq | 3,240,800 | 92,692,986 | 1.08% |
| 2025-03-13 | 28.85 | 29.10 | 28.28 | 28.67 | 28.57 | qfq | 2,688,100 | 77,100,427 | -0.28% |
| 2025-03-12 | 29.00 | 29.09 | 28.60 | 28.75 | 28.65 | qfq | 2,384,000 | 68,717,978 | -0.52% |
| 2025-03-11 | 28.62 | 29.10 | 28.49 | 28.90 | 28.80 | qfq | 3,100,900 | 89,229,405 | -1.33% |
| 2025-03-10 | 29.58 | 30.23 | 28.78 | 29.29 | 29.19 | qfq | 5,365,100 | 157,920,665 | 2.34% |
| 2025-03-07 | 29.26 | 29.38 | 28.45 | 28.62 | 28.52 | qfq | 2,822,400 | 81,599,501 | -2.45% |
| 2025-03-06 | 28.99 | 29.50 | 28.69 | 29.34 | 29.24 | qfq | 3,296,500 | 96,351,748 | 1.70% |
| 2025-03-05 | 28.81 | 29.18 | 28.36 | 28.85 | 28.75 | qfq | 2,551,900 | 73,293,961 | 0.14% |
| 2025-03-04 | 28.14 | 28.81 | 27.90 | 28.81 | 28.71 | qfq | 2,199,300 | 62,761,665 | 1.87% |
| 2025-03-03 | 27.84 | 28.80 | 27.79 | 28.28 | 28.18 | qfq | 2,693,644 | 76,439,899 | 1.87% |
| 2025-02-28 | 29.10 | 29.50 | 27.60 | 27.76 | 27.66 | qfq | 3,359,800 | 95,690,845 | -5.35% |
| 2025-02-27 | 29.87 | 29.87 | 28.82 | 29.33 | 29.23 | qfq | 3,002,699 | 87,873,508 | -1.51% |
| 2025-02-26 | 29.40 | 29.79 | 28.80 | 29.78 | 29.68 | qfq | 3,768,399 | 110,510,662 | 2.20% |
| 2025-02-25 | 29.36 | 29.68 | 29.02 | 29.14 | 29.04 | qfq | 3,011,825 | 88,309,705 | -2.15% |
| 2025-02-24 | 30.12 | 30.31 | 29.51 | 29.78 | 29.68 | qfq | 4,095,200 | 122,265,114 | -2.33% |
| 2025-02-21 | 30.21 | 31.00 | 29.88 | 30.49 | 30.38 | qfq | 5,433,800 | 164,550,196 | 0.26% |
| 2025-02-20 | 29.98 | 31.27 | 29.97 | 30.41 | 30.30 | qfq | 6,650,900 | 203,350,237 | 2.88% |
| 2025-02-19 | 29.13 | 29.78 | 28.50 | 29.56 | 29.46 | qfq | 4,802,725 | 140,994,057 | 2.07% |
| 2025-02-18 | 30.72 | 30.81 | 28.95 | 28.96 | 28.86 | qfq | 7,116,297 | 211,492,959 | -5.94% |
| 2025-02-17 | 31.30 | 32.70 | 30.49 | 30.79 | 30.68 | qfq | 11,223,525 | 351,998,320 | 0.26% |
| 2025-02-14 | 28.92 | 31.59 | 28.92 | 30.71 | 30.60 | qfq | 12,570,109 | 386,273,835 | 4.99% |
| 2025-02-13 | 29.95 | 30.19 | 28.90 | 29.25 | 29.15 | qfq | 6,750,376 | 198,635,547 | -3.02% |
| 2025-02-12 | 29.11 | 30.93 | 29.11 | 30.16 | 30.05 | qfq | 9,767,527 | 293,001,885 | 1.00% |
| 2025-02-11 | 31.01 | 31.01 | 29.67 | 29.86 | 29.75 | qfq | 15,039,539 | 453,362,080 | -7.32% |
| 2025-02-10 | 26.84 | 32.22 | 26.17 | 32.22 | 32.11 | qfq | 16,731,142 | 503,065,757 | 20.00% |
| 2025-02-07 | 25.12 | 27.17 | 25.12 | 26.85 | 26.76 | qfq | 6,487,100 | 170,953,191 | 6.46% |
| 2025-02-06 | 24.92 | 25.22 | 24.42 | 25.22 | 25.13 | qfq | 2,412,100 | 60,011,020 | 1.20% |
| 2025-02-05 | 24.42 | 24.97 | 24.26 | 24.92 | 24.83 | qfq | 2,004,100 | 49,538,915 | 3.19% |
| 2025-01-27 | 24.52 | 24.99 | 24.12 | 24.15 | 24.06 | qfq | 1,767,600 | 43,424,456 | -0.08% |
| 2025-01-24 | 23.72 | 24.24 | 23.62 | 24.17 | 24.08 | qfq | 1,533,199 | 36,740,938 | 1.64% |
| 2025-01-23 | 24.00 | 24.37 | 23.72 | 23.78 | 23.70 | qfq | 1,619,600 | 39,081,611 | 0.00% |
| 2025-01-22 | 24.28 | 24.28 | 23.70 | 23.78 | 23.70 | qfq | 1,589,900 | 38,018,632 | -2.30% |
| 2025-01-21 | 24.90 | 25.05 | 24.08 | 24.34 | 24.25 | qfq | 2,221,600 | 54,341,683 | -2.25% |
| 2025-01-20 | 24.75 | 24.96 | 24.23 | 24.90 | 24.81 | qfq | 2,050,400 | 50,739,881 | 2.43% |
| 2025-01-17 | 24.53 | 24.90 | 24.10 | 24.31 | 24.22 | qfq | 1,634,000 | 39,741,044 | -1.58% |
| 2025-01-16 | 24.52 | 25.30 | 24.36 | 24.70 | 24.61 | qfq | 2,139,200 | 52,999,056 | 0.94% |
| 2025-01-15 | 24.60 | 25.19 | 24.38 | 24.47 | 24.38 | qfq | 2,055,000 | 50,691,675 | -0.45% |
| 2025-01-14 | 23.98 | 24.58 | 23.65 | 24.58 | 24.49 | qfq | 2,475,100 | 59,946,898 | 3.98% |
| 2025-01-13 | 23.11 | 23.66 | 22.50 | 23.64 | 23.56 | qfq | 2,005,400 | 46,658,045 | 0.90% |
| 2025-01-10 | 24.70 | 24.80 | 23.42 | 23.43 | 23.35 | qfq | 2,373,200 | 57,152,524 | -5.14% |
| 2025-01-09 | 24.50 | 25.19 | 24.02 | 24.70 | 24.61 | qfq | 2,429,200 | 60,013,644 | -0.60% |
| 2025-01-08 | 24.63 | 25.86 | 24.11 | 24.85 | 24.76 | qfq | 3,960,625 | 99,061,176 | 0.20% |
| 2025-01-07 | 25.30 | 25.40 | 24.02 | 24.80 | 24.71 | qfq | 4,465,200 | 109,778,157 | -3.09% |
| 2025-01-06 | 23.88 | 25.75 | 23.01 | 25.59 | 25.50 | qfq | 5,958,900 | 148,556,240 | 7.97% |
| 2025-01-03 | 24.90 | 25.37 | 23.58 | 23.70 | 23.62 | qfq | 2,839,357 | 69,108,908 | -4.59% |
| 2025-01-02 | 25.02 | 25.90 | 24.63 | 24.84 | 24.75 | qfq | 2,583,576 | 65,428,403 | -0.72% |
| 2024-12-31 | 25.60 | 25.97 | 25.01 | 25.02 | 24.93 | qfq | 2,304,100 | 58,749,090 | -1.77% |
| 2024-12-30 | 25.94 | 26.00 | 25.06 | 25.47 | 25.38 | qfq | 2,385,300 | 60,873,512 | -2.97% |
| 2024-12-27 | 25.55 | 26.52 | 25.40 | 26.25 | 26.16 | qfq | 2,371,100 | 62,131,700 | 2.22% |
| 2024-12-26 | 25.60 | 25.96 | 25.48 | 25.68 | 25.59 | qfq | 1,643,900 | 42,274,432 | 0.39% |
| 2024-12-25 | 26.60 | 26.82 | 25.23 | 25.58 | 25.49 | qfq | 2,590,932 | 66,607,678 | -3.87% |
| 2024-12-24 | 26.67 | 27.16 | 26.08 | 26.61 | 26.52 | qfq | 2,054,492 | 54,506,707 | 0.19% |
| 2024-12-23 | 28.77 | 28.77 | 26.50 | 26.56 | 26.47 | qfq | 3,855,700 | 105,244,449 | -7.13% |
| 2024-12-20 | 28.20 | 29.20 | 28.04 | 28.60 | 28.50 | qfq | 3,094,400 | 88,798,353 | 1.49% |
| 2024-12-19 | 28.50 | 28.87 | 27.76 | 28.18 | 28.08 | qfq | 3,285,000 | 92,419,959 | -2.39% |
| 2024-12-18 | 29.08 | 29.48 | 27.57 | 28.87 | 28.77 | qfq | 3,856,400 | 110,492,293 | 0.14% |
| 2024-12-17 | 31.00 | 31.26 | 28.77 | 28.83 | 28.73 | qfq | 6,324,072 | 186,923,702 | -8.65% |
| 2024-12-16 | 31.99 | 33.63 | 30.68 | 31.56 | 31.45 | qfq | 7,570,344 | 243,415,103 | -0.22% |
| 2024-12-13 | 31.08 | 34.50 | 30.63 | 31.63 | 31.52 | qfq | 9,589,376 | 309,234,023 | 0.41% |
| 2024-12-12 | 29.70 | 31.80 | 29.59 | 31.50 | 31.39 | qfq | 8,344,120 | 259,287,293 | 5.53% |
| 2024-12-11 | 30.02 | 30.55 | 29.58 | 29.85 | 29.74 | qfq | 3,908,300 | 116,959,286 | -1.06% |
| 2024-12-10 | 31.50 | 31.50 | 30.07 | 30.17 | 30.06 | qfq | 5,318,500 | 164,030,967 | -1.66% |
| 2024-12-09 | 30.33 | 31.49 | 30.14 | 30.68 | 30.57 | qfq | 5,197,592 | 160,494,780 | 1.15% |
| 2024-12-06 | 30.06 | 30.75 | 29.80 | 30.33 | 30.22 | qfq | 3,918,700 | 118,720,555 | 0.40% |
| 2024-12-05 | 29.50 | 30.29 | 29.11 | 30.21 | 30.10 | qfq | 4,053,500 | 121,053,440 | 2.23% |
| 2024-12-04 | 29.87 | 30.86 | 29.25 | 29.55 | 29.45 | qfq | 5,340,092 | 161,095,559 | -2.15% |
| 2024-12-03 | 30.50 | 30.91 | 29.90 | 30.20 | 30.09 | qfq | 5,165,684 | 156,201,809 | -2.74% |
| 2024-12-02 | 31.60 | 32.11 | 30.70 | 31.05 | 30.94 | qfq | 6,820,900 | 212,772,293 | -0.64% |
| 2024-11-29 | 31.17 | 32.45 | 30.22 | 31.25 | 31.14 | qfq | 8,978,782 | 278,248,641 | -0.79% |
| 2024-11-28 | 29.10 | 33.87 | 28.79 | 31.50 | 31.39 | qfq | 11,487,471 | 354,072,943 | 9.64% |
| 2024-11-27 | 28.71 | 29.11 | 24.30 | 28.73 | 28.63 | qfq | 6,006,921 | 168,326,695 | -2.28% |
| 2024-11-26 | 28.00 | 30.17 | 27.88 | 29.40 | 29.30 | qfq | 7,667,300 | 223,621,045 | 4.40% |
| 2024-11-25 | 27.76 | 28.49 | 27.35 | 28.16 | 28.06 | qfq | 3,807,600 | 106,512,363 | 2.40% |
| 2024-11-22 | 29.15 | 29.48 | 27.28 | 27.50 | 27.40 | qfq | 5,486,415 | 155,644,327 | -5.66% |
| 2024-11-21 | 29.45 | 30.30 | 28.80 | 29.15 | 29.05 | qfq | 6,384,899 | 186,988,399 | -1.82% |
| 2024-11-20 | 28.40 | 29.85 | 28.29 | 29.69 | 29.59 | qfq | 6,833,575 | 200,376,772 | 2.98% |
| 2024-11-19 | 27.90 | 28.83 | 27.46 | 28.83 | 28.73 | qfq | 5,772,375 | 162,812,787 | 3.00% |
| 2024-11-18 | 30.91 | 31.50 | 27.71 | 27.99 | 27.89 | qfq | 8,899,842 | 258,683,139 | -11.14% |
| 2024-11-15 | 30.42 | 32.60 | 29.50 | 31.50 | 31.39 | qfq | 11,328,612 | 351,768,809 | 2.24% |
| 2024-11-14 | 32.60 | 33.30 | 30.70 | 30.81 | 30.70 | qfq | 12,482,713 | 397,075,601 | -9.78% |
| 2024-11-13 | 32.00 | 37.53 | 31.00 | 34.15 | 34.03 | qfq | 21,354,441 | 733,348,190 | 4.47% |
| 2024-11-12 | 27.67 | 32.69 | 27.27 | 32.69 | 32.57 | qfq | 11,213,406 | 355,141,831 | 20.01% |
| 2024-11-11 | 26.98 | 27.46 | 26.80 | 27.24 | 27.14 | qfq | 4,984,827 | 135,313,164 | -1.38% |
| 2024-11-08 | 28.14 | 28.88 | 27.58 | 27.62 | 27.52 | qfq | 6,792,616 | 190,833,254 | -2.75% |
| 2024-11-07 | 26.87 | 30.12 | 26.87 | 28.40 | 28.30 | qfq | 9,803,780 | 277,959,874 | 1.65% |
| 2024-11-06 | 26.13 | 29.50 | 25.87 | 27.94 | 27.84 | qfq | 10,535,981 | 288,342,147 | 5.24% |
| 2024-11-05 | 26.30 | 27.00 | 25.40 | 26.55 | 26.46 | qfq | 8,741,169 | 227,447,261 | -1.48% |
| 2024-11-04 | 25.29 | 27.90 | 24.38 | 26.95 | 26.86 | qfq | 10,319,132 | 270,815,946 | 6.31% |
| 2024-11-01 | 22.97 | 27.00 | 22.30 | 25.35 | 25.26 | qfq | 9,431,733 | 233,666,450 | 10.03% |
| 2024-10-31 | 23.22 | 23.42 | 22.91 | 23.04 | 22.96 | qfq | 1,778,400 | 41,154,330 | -0.82% |
| 2024-10-30 | 23.48 | 23.75 | 22.79 | 23.23 | 23.15 | qfq | 2,036,900 | 47,262,435 | -1.11% |
| 2024-10-29 | 24.40 | 24.64 | 23.41 | 23.49 | 23.41 | qfq | 2,772,200 | 66,307,827 | -3.73% |
| 2024-10-28 | 23.97 | 24.46 | 23.85 | 24.40 | 24.31 | qfq | 2,198,858 | 53,392,083 | 1.79% |
| 2024-10-25 | 23.77 | 24.23 | 23.62 | 23.97 | 23.89 | qfq | 1,926,533 | 46,152,684 | 0.42% |
| 2024-10-24 | 24.06 | 24.65 | 23.84 | 23.87 | 23.79 | qfq | 2,197,700 | 53,193,211 | -1.77% |
| 2024-10-23 | 24.36 | 24.83 | 24.09 | 24.30 | 24.21 | qfq | 2,827,812 | 68,988,032 | -0.86% |
| 2024-10-22 | 24.38 | 25.50 | 24.05 | 24.51 | 24.42 | qfq | 4,128,100 | 101,961,884 | -1.84% |
| 2024-10-21 | 23.62 | 25.98 | 23.38 | 24.97 | 24.88 | qfq | 6,083,900 | 149,397,270 | 5.00% |
| 2024-10-18 | 22.77 | 24.48 | 22.70 | 23.78 | 23.70 | qfq | 3,504,624 | 82,015,386 | 3.48% |
| 2024-10-17 | 23.80 | 23.80 | 22.75 | 22.98 | 22.90 | qfq | 3,225,200 | 74,884,875 | -3.73% |
| 2024-10-16 | 22.49 | 24.80 | 22.36 | 23.87 | 23.79 | qfq | 4,091,674 | 97,079,419 | 4.60% |
| 2024-10-15 | 22.72 | 23.59 | 22.38 | 22.82 | 22.74 | qfq | 2,382,424 | 54,918,104 | 0.00% |
| 2024-10-14 | 22.48 | 22.82 | 21.98 | 22.82 | 22.74 | qfq | 1,895,000 | 42,579,579 | 3.02% |
| 2024-10-11 | 23.37 | 23.37 | 21.87 | 22.15 | 22.07 | qfq | 2,449,016 | 55,155,969 | -5.30% |
| 2024-10-10 | 23.23 | 24.50 | 23.19 | 23.39 | 23.31 | qfq | 3,109,445 | 73,980,543 | 1.61% |
| 2024-10-09 | 26.00 | 26.06 | 22.89 | 23.02 | 22.94 | qfq | 5,226,592 | 127,653,671 | -14.74% |
| 2024-10-08 | 28.08 | 28.09 | 24.80 | 27.00 | 26.90 | qfq | 7,587,068 | 200,429,234 | 13.35% |
| 2024-09-30 | 21.51 | 24.30 | 21.30 | 23.82 | 23.74 | qfq | 5,795,604 | 131,657,186 | 14.85% |
| 2024-09-27 | 19.98 | 21.17 | 19.85 | 20.74 | 20.67 | qfq | 3,337,700 | 68,180,412 | 5.76% |
| 2024-09-26 | 19.14 | 19.66 | 19.01 | 19.61 | 19.54 | qfq | 1,914,100 | 37,151,248 | 2.78% |
| 2024-09-25 | 18.95 | 19.44 | 18.95 | 19.08 | 19.01 | qfq | 1,997,800 | 38,399,758 | 1.17% |
| 2024-09-24 | 18.22 | 18.86 | 18.18 | 18.86 | 18.79 | qfq | 1,585,444 | 29,482,655 | 3.34% |
| 2024-09-23 | 18.45 | 18.67 | 18.18 | 18.25 | 18.19 | qfq | 918,644 | 16,919,850 | -1.08% |
| 2024-09-20 | 18.65 | 18.74 | 18.40 | 18.45 | 18.39 | qfq | 730,500 | 13,511,269 | -1.07% |
| 2024-09-19 | 18.30 | 18.79 | 18.27 | 18.65 | 18.58 | qfq | 1,190,100 | 22,133,232 | 2.59% |
| 2024-09-18 | 18.61 | 18.61 | 17.88 | 18.18 | 18.12 | qfq | 956,900 | 17,370,253 | -2.31% |
| 2024-09-13 | 18.77 | 19.18 | 18.59 | 18.61 | 18.54 | qfq | 1,127,800 | 21,186,387 | -2.21% |
| 2024-09-12 | 18.89 | 19.16 | 18.74 | 19.03 | 18.96 | qfq | 1,123,900 | 21,278,667 | 0.90% |
| 2024-09-11 | 18.98 | 19.00 | 18.70 | 18.86 | 18.79 | qfq | 1,247,144 | 23,505,919 | -1.00% |
| 2024-09-10 | 19.43 | 19.73 | 18.68 | 19.05 | 18.98 | qfq | 2,120,848 | 40,312,507 | -2.36% |
| 2024-09-09 | 19.70 | 20.49 | 19.30 | 19.51 | 19.44 | qfq | 2,442,600 | 48,375,474 | -1.51% |
| 2024-09-06 | 21.00 | 21.33 | 19.66 | 19.81 | 19.74 | qfq | 4,204,856 | 85,375,910 | -6.78% |
| 2024-09-05 | 20.81 | 21.33 | 20.17 | 21.25 | 21.18 | qfq | 5,759,793 | 119,988,681 | 2.51% |
| 2024-09-04 | 19.59 | 21.50 | 19.53 | 20.73 | 20.66 | qfq | 5,403,158 | 111,481,908 | 4.59% |
| 2024-09-03 | 18.92 | 20.50 | 18.76 | 19.82 | 19.75 | qfq | 2,817,522 | 56,194,317 | 4.76% |
| 2024-09-02 | 19.49 | 19.49 | 18.91 | 18.92 | 18.85 | qfq | 783,692 | 14,975,551 | -1.71% |
| 2024-08-30 | 18.87 | 19.69 | 18.87 | 19.25 | 19.18 | qfq | 1,371,700 | 26,502,769 | 1.05% |
| 2024-08-29 | 18.81 | 19.09 | 18.49 | 19.05 | 18.98 | qfq | 936,000 | 17,735,568 | 1.49% |
| 2024-08-28 | 18.47 | 18.97 | 18.27 | 18.77 | 18.70 | qfq | 621,236 | 11,585,673 | 0.54% |
| 2024-08-27 | 18.60 | 19.07 | 18.53 | 18.67 | 18.60 | qfq | 773,536 | 14,523,691 | -0.16% |
| 2024-08-26 | 18.48 | 18.75 | 18.39 | 18.70 | 18.63 | qfq | 565,900 | 10,543,556 | 1.19% |
| 2024-08-23 | 18.97 | 18.97 | 18.24 | 18.48 | 18.41 | qfq | 836,600 | 15,433,390 | -2.17% |
| 2024-08-22 | 19.66 | 19.82 | 18.83 | 18.89 | 18.82 | qfq | 1,203,200 | 23,082,059 | -3.92% |
| 2024-08-21 | 20.14 | 20.20 | 19.56 | 19.66 | 19.59 | qfq | 1,050,504 | 20,843,232 | -2.43% |
| 2024-08-20 | 20.80 | 20.99 | 20.13 | 20.15 | 20.08 | qfq | 1,292,800 | 26,460,231 | -3.13% |
| 2024-08-19 | 20.84 | 20.94 | 20.61 | 20.80 | 20.73 | qfq | 1,277,500 | 26,536,268 | -0.14% |
| 2024-08-16 | 20.60 | 20.96 | 20.36 | 20.83 | 20.76 | qfq | 1,405,000 | 29,103,984 | 1.17% |
| 2024-08-15 | 20.46 | 20.78 | 20.32 | 20.59 | 20.52 | qfq | 1,150,400 | 23,621,291 | 0.24% |
| 2024-08-14 | 20.65 | 20.75 | 20.11 | 20.54 | 20.47 | qfq | 1,206,062 | 24,668,015 | 0.20% |
| 2024-08-13 | 20.97 | 21.07 | 20.18 | 20.50 | 20.43 | qfq | 1,820,200 | 37,122,677 | -1.82% |
| 2024-08-12 | 20.58 | 21.29 | 20.48 | 20.88 | 20.81 | qfq | 2,520,236 | 52,762,765 | 1.46% |
| 2024-08-09 | 21.38 | 21.69 | 20.55 | 20.58 | 20.51 | qfq | 3,521,100 | 74,077,457 | -4.55% |
| 2024-08-08 | 22.11 | 22.86 | 21.40 | 21.56 | 21.48 | qfq | 4,493,943 | 99,048,019 | -3.32% |
| 2024-08-07 | 22.62 | 22.78 | 22.11 | 22.30 | 22.22 | qfq | 4,047,967 | 90,392,940 | -3.34% |
| 2024-08-06 | 21.93 | 23.52 | 21.85 | 23.07 | 22.99 | qfq | 7,268,428 | 166,526,334 | 3.87% |
| 2024-08-05 | 21.24 | 22.88 | 21.24 | 22.21 | 22.13 | qfq | 3,814,500 | 84,126,823 | 2.35% |
| 2024-08-02 | 21.83 | 22.27 | 21.57 | 21.70 | 21.62 | qfq | 2,528,800 | 55,556,001 | -0.32% |
| 2024-08-01 | 21.48 | 22.01 | 21.48 | 21.77 | 21.69 | qfq | 1,893,000 | 41,218,549 | 0.14% |
| 2024-07-31 | 21.08 | 21.88 | 21.07 | 21.74 | 21.66 | qfq | 2,620,500 | 56,656,154 | 2.89% |
| 2024-07-30 | 20.88 | 21.36 | 20.79 | 21.13 | 21.06 | qfq | 1,532,700 | 32,303,423 | 1.29% |
| 2024-07-29 | 20.80 | 21.49 | 20.69 | 20.86 | 20.79 | qfq | 1,692,100 | 35,646,327 | -0.24% |
| 2024-07-26 | 20.85 | 21.21 | 20.10 | 20.91 | 20.84 | qfq | 2,295,099 | 47,525,898 | 0.14% |
| 2024-07-25 | 20.91 | 21.37 | 20.83 | 20.88 | 20.81 | qfq | 2,049,700 | 43,070,033 | -2.48% |
| 2024-07-24 | 20.53 | 22.00 | 20.40 | 21.41 | 21.33 | qfq | 3,555,021 | 75,171,442 | 0.38% |
| 2024-07-23 | 20.55 | 22.38 | 20.51 | 21.33 | 21.25 | qfq | 3,979,524 | 85,904,638 | 2.99% |
| 2024-07-22 | 20.13 | 20.75 | 20.11 | 20.71 | 20.64 | qfq | 720,324 | 14,771,135 | 2.27% |
| 2024-07-19 | 20.20 | 20.35 | 20.04 | 20.25 | 20.18 | qfq | 499,300 | 10,097,465 | 0.25% |
| 2024-07-18 | 19.85 | 20.40 | 19.73 | 20.20 | 20.13 | qfq | 525,900 | 10,537,092 | 0.05% |
| 2024-07-17 | 19.97 | 20.37 | 19.92 | 20.19 | 20.12 | qfq | 709,600 | 14,322,721 | 0.40% |
| 2024-07-16 | 19.86 | 20.31 | 19.86 | 20.11 | 20.04 | qfq | 399,800 | 8,035,080 | 0.20% |
| 2024-07-15 | 20.42 | 20.62 | 19.95 | 20.07 | 20.00 | qfq | 632,100 | 12,742,240 | -2.81% |
| 2024-07-12 | 20.56 | 21.07 | 20.30 | 20.65 | 20.58 | qfq | 977,724 | 20,197,177 | 0.68% |
| 2024-07-11 | 20.35 | 20.56 | 20.20 | 20.51 | 20.44 | qfq | 1,124,124 | 22,932,315 | 3.32% |
| 2024-07-10 | 19.94 | 20.37 | 19.70 | 19.85 | 19.78 | qfq | 543,289 | 10,868,347 | -0.85% |
| 2024-07-09 | 20.19 | 20.38 | 19.29 | 20.02 | 19.95 | qfq | 1,151,247 | 22,768,049 | -0.84% |
| 2024-07-08 | 20.87 | 20.99 | 20.18 | 20.19 | 20.12 | qfq | 896,400 | 18,405,460 | -4.31% |
| 2024-07-05 | 19.90 | 21.61 | 19.60 | 21.10 | 21.03 | qfq | 1,475,400 | 30,630,078 | 5.71% |
| 2024-07-04 | 20.58 | 20.76 | 19.90 | 19.96 | 19.89 | qfq | 941,600 | 19,080,579 | -4.22% |
| 2024-07-03 | 20.75 | 21.69 | 20.65 | 20.84 | 20.77 | qfq | 1,277,100 | 26,880,525 | 0.24% |
| 2024-07-02 | 20.65 | 21.03 | 20.55 | 20.79 | 20.72 | qfq | 616,600 | 12,839,353 | 0.68% |
| 2024-07-01 | 20.39 | 20.76 | 20.19 | 20.65 | 20.58 | qfq | 657,800 | 13,504,713 | 1.32% |
| 2024-06-28 | 20.56 | 20.67 | 20.25 | 20.38 | 20.31 | qfq | 524,554 | 10,741,304 | 0.25% |
| 2024-06-27 | 20.82 | 20.85 | 20.30 | 20.33 | 20.26 | qfq | 567,100 | 11,677,623 | -2.26% |
| 2024-06-26 | 20.01 | 20.80 | 19.86 | 20.80 | 20.73 | qfq | 712,500 | 14,564,424 | 3.59% |
| 2024-06-25 | 19.99 | 20.44 | 19.92 | 20.08 | 20.01 | qfq | 629,500 | 12,685,661 | 0.40% |
| 2024-06-24 | 21.20 | 21.28 | 19.80 | 20.00 | 19.93 | qfq | 982,500 | 19,926,492 | -5.57% |
| 2024-06-21 | 21.17 | 21.48 | 20.77 | 21.18 | 21.11 | qfq | 503,700 | 10,665,987 | -0.56% |
| 2024-06-20 | 21.69 | 21.99 | 21.30 | 21.30 | 21.23 | qfq | 1,141,500 | 24,639,810 | -1.80% |
| 2024-06-19 | 21.61 | 21.79 | 21.44 | 21.69 | 21.61 | qfq | 635,500 | 13,744,166 | 0.42% |
| 2024-06-18 | 21.45 | 22.00 | 21.22 | 21.60 | 21.52 | qfq | 867,300 | 18,788,003 | 0.89% |
| 2024-06-17 | 21.58 | 21.87 | 21.36 | 21.41 | 21.33 | qfq | 675,600 | 14,547,400 | -1.15% |
| 2024-06-14 | 21.59 | 21.77 | 21.40 | 21.66 | 21.58 | qfq | 575,700 | 12,453,019 | 0.32% |
| 2024-06-13 | 21.90 | 22.06 | 21.51 | 21.59 | 21.51 | qfq | 708,700 | 15,330,676 | -2.09% |
| 2024-06-12 | 21.53 | 22.13 | 21.53 | 22.05 | 21.75 | qfq | 712,075 | 15,640,730 | 1.61% |
| 2024-06-11 | 21.56 | 21.80 | 20.99 | 21.70 | 21.41 | qfq | 661,300 | 14,151,290 | 0.60% |
| 2024-06-07 | 21.58 | 21.86 | 21.28 | 21.57 | 21.28 | qfq | 865,176 | 18,677,580 | 1.75% |
| 2024-06-06 | 22.59 | 22.77 | 21.19 | 21.20 | 20.91 | qfq | 1,783,400 | 38,731,354 | -6.11% |
| 2024-06-05 | 23.35 | 23.65 | 22.51 | 22.58 | 22.28 | qfq | 1,410,300 | 32,167,225 | -3.75% |
| 2024-06-04 | 23.62 | 23.82 | 23.05 | 23.46 | 23.14 | qfq | 1,280,256 | 29,895,557 | -0.68% |
| 2024-06-03 | 24.11 | 24.19 | 23.40 | 23.62 | 23.30 | qfq | 1,770,260 | 41,986,749 | -3.08% |
| 2024-05-31 | 24.15 | 24.73 | 23.64 | 24.37 | 24.04 | qfq | 3,196,960 | 77,286,894 | 0.95% |
| 2024-05-30 | 23.22 | 24.59 | 23.11 | 24.14 | 23.81 | qfq | 4,020,810 | 96,734,042 | 2.81% |
| 2024-05-29 | 22.91 | 23.56 | 22.60 | 23.48 | 23.16 | qfq | 3,173,993 | 73,756,708 | 2.94% |
| 2024-05-28 | 22.56 | 23.06 | 22.21 | 22.81 | 22.50 | qfq | 1,773,824 | 40,246,954 | 0.09% |
| 2024-05-27 | 22.31 | 23.48 | 22.00 | 22.79 | 22.48 | qfq | 2,269,900 | 51,316,229 | 1.42% |
| 2024-05-24 | 22.50 | 23.39 | 22.30 | 22.47 | 22.17 | qfq | 1,715,793 | 39,137,910 | 0.99% |
| 2024-05-23 | 22.62 | 22.67 | 22.20 | 22.25 | 21.95 | qfq | 1,889,255 | 42,238,187 | -2.71% |
| 2024-05-22 | 22.38 | 23.51 | 22.38 | 22.87 | 22.56 | qfq | 2,514,687 | 58,033,986 | 2.19% |
| 2024-05-21 | 22.64 | 22.67 | 22.21 | 22.38 | 22.08 | qfq | 1,076,892 | 24,103,215 | -1.10% |
| 2024-05-20 | 22.70 | 22.81 | 22.45 | 22.63 | 22.33 | qfq | 1,437,780 | 32,475,482 | -0.04% |
| 2024-05-17 | 22.84 | 23.06 | 22.40 | 22.64 | 22.34 | qfq | 1,743,248 | 39,475,861 | -0.75% |
| 2024-05-16 | 23.40 | 23.70 | 22.79 | 22.81 | 22.50 | qfq | 2,934,975 | 67,960,211 | -4.68% |
| 2024-05-15 | 23.69 | 25.54 | 23.69 | 23.93 | 23.61 | qfq | 3,770,122 | 91,847,313 | 0.80% |
| 2024-05-14 | 24.50 | 25.00 | 23.59 | 23.74 | 23.42 | qfq | 3,256,350 | 78,301,733 | 3.80% |
| 2024-05-13 | 23.13 | 23.40 | 22.77 | 22.87 | 22.56 | qfq | 1,189,605 | 27,337,276 | -2.31% |
| 2024-05-10 | 24.02 | 24.43 | 23.33 | 23.41 | 23.09 | qfq | 1,530,867 | 36,187,386 | -2.90% |
| 2024-05-09 | 23.72 | 24.73 | 23.64 | 24.11 | 23.79 | qfq | 1,981,300 | 47,955,637 | 2.03% |
| 2024-05-08 | 23.89 | 24.12 | 23.48 | 23.63 | 23.31 | qfq | 1,568,900 | 37,279,357 | -1.13% |
| 2024-05-07 | 23.50 | 23.97 | 23.41 | 23.90 | 23.58 | qfq | 1,340,267 | 31,702,319 | 1.92% |
| 2024-05-06 | 22.97 | 23.76 | 22.96 | 23.45 | 23.13 | qfq | 1,369,071 | 32,031,223 | 2.81% |
| 2024-04-30 | 22.84 | 23.11 | 22.65 | 22.81 | 22.50 | qfq | 1,295,100 | 29,627,988 | -0.13% |
| 2024-04-29 | 21.93 | 22.84 | 21.93 | 22.84 | 22.53 | qfq | 1,457,200 | 32,872,812 | 4.15% |
| 2024-04-26 | 21.31 | 22.09 | 21.31 | 21.93 | 21.63 | qfq | 1,466,121 | 32,011,412 | 1.81% |
| 2024-04-25 | 21.55 | 22.03 | 21.33 | 21.54 | 21.25 | qfq | 1,683,000 | 36,542,447 | -2.67% |
| 2024-04-24 | 22.21 | 22.31 | 21.68 | 22.13 | 21.83 | qfq | 1,780,600 | 39,212,956 | -0.58% |
| 2024-04-23 | 22.23 | 22.58 | 22.05 | 22.26 | 21.96 | qfq | 1,184,530 | 26,380,347 | 0.18% |
| 2024-04-22 | 22.54 | 22.87 | 22.01 | 22.22 | 21.92 | qfq | 1,635,800 | 36,664,630 | -0.36% |
| 2024-04-19 | 21.33 | 22.30 | 21.12 | 22.30 | 22.00 | qfq | 1,385,400 | 29,858,284 | 2.29% |
| 2024-04-18 | 21.56 | 22.66 | 21.30 | 21.80 | 21.51 | qfq | 1,775,500 | 39,012,652 | 0.69% |
| 2024-04-17 | 20.50 | 21.70 | 20.50 | 21.65 | 21.36 | qfq | 1,565,032 | 33,448,718 | 7.71% |
| 2024-04-16 | 21.95 | 21.95 | 19.85 | 20.10 | 19.83 | qfq | 1,694,800 | 34,680,533 | -8.47% |
| 2024-04-15 | 22.96 | 23.23 | 21.46 | 21.96 | 21.66 | qfq | 1,848,202 | 40,762,838 | -4.31% |
| 2024-04-12 | 23.60 | 23.65 | 22.92 | 22.95 | 22.64 | qfq | 888,656 | 20,554,060 | -1.46% |
| 2024-04-11 | 23.00 | 23.70 | 22.91 | 23.29 | 22.98 | qfq | 906,756 | 21,219,289 | 0.65% |
| 2024-04-10 | 23.93 | 23.94 | 23.06 | 23.14 | 22.83 | qfq | 1,339,473 | 31,323,015 | -3.62% |
| 2024-04-09 | 23.70 | 24.06 | 23.12 | 24.01 | 23.69 | qfq | 1,442,301 | 34,133,240 | 1.31% |
| 2024-04-08 | 24.68 | 24.68 | 23.58 | 23.70 | 23.38 | qfq | 1,434,232 | 34,357,667 | -4.36% |
| 2024-04-03 | 25.24 | 25.40 | 24.51 | 24.78 | 24.45 | qfq | 1,294,258 | 32,074,611 | -1.74% |
| 2024-04-02 | 25.28 | 25.58 | 24.93 | 25.22 | 24.88 | qfq | 1,570,492 | 39,606,115 | -0.20% |
| 2024-04-01 | 24.76 | 25.27 | 24.76 | 25.27 | 24.93 | qfq | 1,473,358 | 36,962,564 | 2.14% |
| 2024-03-29 | 24.31 | 24.74 | 24.07 | 24.74 | 24.41 | qfq | 1,105,474 | 27,107,748 | 1.77% |
| 2024-03-28 | 24.00 | 24.76 | 23.59 | 24.31 | 23.98 | qfq | 1,701,200 | 41,271,793 | 0.66% |
| 2024-03-27 | 24.44 | 25.25 | 24.02 | 24.15 | 23.82 | qfq | 2,276,286 | 56,408,440 | -0.82% |
| 2024-03-26 | 24.52 | 24.85 | 23.89 | 24.35 | 24.02 | qfq | 1,288,800 | 31,391,379 | -0.65% |
| 2024-03-25 | 24.80 | 25.25 | 24.44 | 24.51 | 24.18 | qfq | 1,378,300 | 34,332,706 | -2.00% |
| 2024-03-22 | 25.40 | 25.58 | 24.69 | 25.01 | 24.67 | qfq | 2,004,073 | 50,164,045 | -2.23% |
| 2024-03-21 | 25.71 | 26.05 | 25.31 | 25.58 | 25.24 | qfq | 1,842,898 | 47,323,983 | -1.16% |
| 2024-03-20 | 25.38 | 26.29 | 25.20 | 25.88 | 25.53 | qfq | 2,687,707 | 69,404,720 | 1.37% |
| 2024-03-19 | 25.90 | 26.84 | 25.51 | 25.53 | 25.19 | qfq | 3,490,547 | 90,949,590 | 0.51% |
| 2024-03-18 | 24.76 | 25.50 | 24.76 | 25.40 | 25.06 | qfq | 2,350,878 | 59,175,145 | 2.67% |
| 2024-03-15 | 24.40 | 24.85 | 24.39 | 24.74 | 24.41 | qfq | 1,512,198 | 37,205,342 | 0.16% |
| 2024-03-14 | 24.84 | 25.47 | 24.21 | 24.70 | 24.37 | qfq | 2,196,100 | 54,406,274 | 0.37% |
| 2024-03-13 | 25.00 | 25.00 | 24.33 | 24.61 | 24.28 | qfq | 2,182,329 | 53,717,876 | -1.09% |
| 2024-03-12 | 24.38 | 25.20 | 24.38 | 24.88 | 24.55 | qfq | 2,796,826 | 69,460,241 | 2.09% |
| 2024-03-11 | 23.79 | 24.41 | 23.58 | 24.37 | 24.04 | qfq | 2,249,273 | 53,905,929 | 1.12% |
| 2024-03-08 | 23.20 | 25.00 | 23.11 | 24.10 | 23.78 | qfq | 3,006,439 | 72,390,707 | 3.48% |
| 2024-03-07 | 23.48 | 23.98 | 23.25 | 23.29 | 22.98 | qfq | 1,915,200 | 45,173,796 | -0.72% |
| 2024-03-06 | 23.48 | 23.72 | 22.98 | 23.46 | 23.14 | qfq | 1,696,941 | 39,662,096 | -1.14% |
| 2024-03-05 | 24.32 | 24.43 | 23.57 | 23.73 | 23.41 | qfq | 2,555,044 | 60,928,998 | -4.12% |
| 2024-03-04 | 23.61 | 25.63 | 23.34 | 24.75 | 24.42 | qfq | 3,543,325 | 87,235,267 | 4.61% |
| 2024-03-01 | 23.28 | 23.75 | 23.26 | 23.66 | 23.34 | qfq | 1,954,637 | 45,934,464 | 1.37% |
| 2024-02-29 | 22.29 | 23.34 | 21.90 | 23.34 | 23.03 | qfq | 2,531,576 | 58,058,009 | 3.92% |
| 2024-02-28 | 24.63 | 25.32 | 22.41 | 22.46 | 22.16 | qfq | 4,309,881 | 103,809,309 | -8.77% |
| 2024-02-27 | 23.60 | 24.70 | 23.54 | 24.62 | 24.29 | qfq | 2,772,300 | 67,124,493 | 2.63% |
| 2024-02-26 | 23.18 | 24.78 | 23.16 | 23.99 | 23.67 | qfq | 3,760,452 | 90,294,074 | 3.32% |
| 2024-02-23 | 22.78 | 23.23 | 22.66 | 23.22 | 22.91 | qfq | 2,906,000 | 66,715,055 | 1.13% |
| 2024-02-22 | 22.09 | 23.48 | 21.90 | 22.96 | 22.65 | qfq | 3,337,252 | 75,639,687 | 3.42% |
| 2024-02-21 | 21.50 | 22.79 | 21.00 | 22.20 | 21.90 | qfq | 3,722,570 | 82,195,623 | 0.50% |
| 2024-02-20 | 20.91 | 23.86 | 20.67 | 22.09 | 21.79 | qfq | 3,992,478 | 88,626,293 | 4.30% |
| 2024-02-19 | 20.07 | 21.63 | 20.05 | 21.18 | 20.89 | qfq | 3,397,102 | 71,425,263 | 4.23% |
| 2024-02-08 | 18.51 | 20.77 | 18.00 | 20.32 | 20.05 | qfq | 3,778,061 | 72,960,268 | 9.13% |
| 2024-02-07 | 20.02 | 20.40 | 18.20 | 18.62 | 18.37 | qfq | 3,389,957 | 66,112,988 | -6.99% |
| 2024-02-06 | 19.29 | 20.87 | 17.83 | 20.02 | 19.75 | qfq | 2,757,350 | 52,730,624 | 2.72% |
| 2024-02-05 | 21.90 | 21.90 | 18.81 | 19.49 | 19.23 | qfq | 2,971,550 | 59,043,842 | -11.73% |
| 2024-02-02 | 23.27 | 24.09 | 21.20 | 22.08 | 21.78 | qfq | 2,119,900 | 47,996,703 | -4.91% |
| 2024-02-01 | 23.72 | 24.10 | 22.83 | 23.22 | 22.91 | qfq | 1,387,800 | 32,438,261 | -1.98% |
| 2024-01-31 | 25.31 | 25.72 | 23.56 | 23.69 | 23.37 | qfq | 1,257,996 | 30,605,689 | -5.92% |
| 2024-01-30 | 26.00 | 26.11 | 25.00 | 25.18 | 24.84 | qfq | 781,396 | 20,051,907 | -3.93% |
| 2024-01-29 | 26.98 | 27.30 | 26.20 | 26.21 | 25.86 | qfq | 980,098 | 26,103,083 | -2.60% |
| 2024-01-26 | 27.12 | 27.58 | 26.80 | 26.91 | 26.55 | qfq | 1,385,100 | 37,702,876 | -1.25% |
| 2024-01-25 | 26.27 | 27.39 | 25.80 | 27.25 | 26.88 | qfq | 1,769,282 | 47,525,592 | 4.01% |
| 2024-01-24 | 25.87 | 26.50 | 25.01 | 26.20 | 25.85 | qfq | 1,436,973 | 37,291,246 | 1.28% |
| 2024-01-23 | 25.24 | 25.97 | 25.14 | 25.87 | 25.52 | qfq | 1,355,300 | 34,698,911 | 0.66% |
| 2024-01-22 | 27.53 | 27.53 | 25.37 | 25.70 | 25.35 | qfq | 1,386,118 | 36,715,804 | -6.68% |
| 2024-01-19 | 27.78 | 28.10 | 27.54 | 27.54 | 27.17 | qfq | 727,500 | 20,187,632 | -0.86% |
| 2024-01-18 | 28.03 | 28.03 | 27.03 | 27.78 | 27.41 | qfq | 1,267,100 | 34,857,923 | -0.61% |
| 2024-01-17 | 29.06 | 29.07 | 27.90 | 27.95 | 27.57 | qfq | 1,062,263 | 30,249,437 | -3.35% |
| 2024-01-16 | 29.06 | 29.39 | 28.71 | 28.92 | 28.53 | qfq | 1,142,633 | 33,128,724 | -0.48% |
| 2024-01-15 | 30.11 | 30.39 | 28.64 | 29.06 | 28.67 | qfq | 2,542,216 | 74,300,327 | -3.84% |
| 2024-01-12 | 30.35 | 30.85 | 30.20 | 30.22 | 29.81 | qfq | 797,212 | 24,361,764 | -0.92% |
| 2024-01-11 | 30.10 | 30.60 | 30.05 | 30.50 | 30.09 | qfq | 856,096 | 25,958,290 | 1.16% |
| 2024-01-10 | 30.62 | 30.66 | 30.00 | 30.15 | 29.74 | qfq | 780,200 | 23,593,412 | -1.41% |
| 2024-01-09 | 30.12 | 30.97 | 30.12 | 30.58 | 30.17 | qfq | 672,721 | 20,567,670 | 1.29% |
| 2024-01-08 | 30.45 | 30.90 | 30.19 | 30.19 | 29.78 | qfq | 820,100 | 25,024,326 | -1.44% |
| 2024-01-05 | 31.13 | 31.44 | 30.49 | 30.63 | 30.22 | qfq | 980,481 | 30,310,834 | -2.05% |
| 2024-01-04 | 31.30 | 31.60 | 31.00 | 31.27 | 30.85 | qfq | 926,600 | 29,037,552 | -0.70% |
| 2024-01-03 | 31.62 | 32.36 | 31.30 | 31.49 | 31.07 | qfq | 1,252,926 | 39,854,799 | -0.32% |
| 2024-01-02 | 31.59 | 31.84 | 31.26 | 31.59 | 31.16 | qfq | 929,243 | 29,352,854 | 0.45% |
| 2023-12-29 | 30.84 | 31.55 | 30.84 | 31.45 | 31.03 | qfq | 844,401 | 26,481,855 | 1.35% |
| 2023-12-28 | 30.25 | 31.19 | 30.13 | 31.03 | 30.61 | qfq | 1,158,200 | 35,692,531 | 2.04% |
| 2023-12-27 | 30.37 | 30.65 | 30.10 | 30.41 | 30.00 | qfq | 814,100 | 24,719,839 | 0.13% |
| 2023-12-26 | 31.09 | 31.09 | 30.30 | 30.37 | 29.96 | qfq | 1,004,600 | 30,696,871 | -1.81% |
| 2023-12-25 | 31.21 | 31.53 | 30.86 | 30.93 | 30.51 | qfq | 892,300 | 27,696,355 | -0.90% |
| 2023-12-22 | 32.14 | 32.15 | 31.03 | 31.21 | 30.79 | qfq | 1,377,692 | 43,346,721 | -2.98% |
| 2023-12-21 | 31.83 | 32.18 | 31.00 | 32.17 | 31.74 | qfq | 1,555,800 | 49,205,712 | 0.50% |
| 2023-12-20 | 31.69 | 32.55 | 31.57 | 32.01 | 31.58 | qfq | 1,580,300 | 50,792,028 | 0.98% |
| 2023-12-19 | 31.71 | 32.22 | 31.38 | 31.70 | 31.27 | qfq | 1,148,100 | 36,288,678 | -0.84% |
| 2023-12-18 | 32.11 | 32.63 | 31.88 | 31.97 | 31.54 | qfq | 1,003,155 | 32,326,824 | -1.24% |
| 2023-12-15 | 32.99 | 32.99 | 32.12 | 32.37 | 31.93 | qfq | 1,249,200 | 40,390,009 | -1.04% |
| 2023-12-14 | 33.58 | 33.83 | 32.63 | 32.71 | 32.27 | qfq | 1,846,000 | 61,235,095 | -2.59% |
| 2023-12-13 | 33.10 | 34.45 | 33.01 | 33.58 | 33.13 | qfq | 2,727,057 | 92,471,918 | 1.14% |
| 2023-12-12 | 33.24 | 33.60 | 33.00 | 33.20 | 32.75 | qfq | 1,395,497 | 46,369,953 | -0.45% |
| 2023-12-11 | 32.53 | 33.38 | 32.34 | 33.35 | 32.90 | qfq | 1,801,100 | 59,500,145 | 2.55% |
| 2023-12-08 | 33.55 | 33.88 | 32.52 | 32.52 | 32.08 | qfq | 2,467,524 | 81,317,960 | -3.19% |
| 2023-12-07 | 33.49 | 33.80 | 33.22 | 33.59 | 33.14 | qfq | 1,229,772 | 41,250,468 | 0.33% |
| 2023-12-06 | 33.71 | 33.90 | 33.31 | 33.48 | 33.03 | qfq | 1,572,957 | 52,764,255 | -0.98% |
| 2023-12-05 | 34.36 | 34.64 | 33.80 | 33.81 | 33.35 | qfq | 1,823,031 | 62,162,200 | -1.60% |
| 2023-12-04 | 34.82 | 35.06 | 34.33 | 34.36 | 33.90 | qfq | 1,957,959 | 67,950,875 | -1.32% |
| 2023-12-01 | 34.41 | 35.11 | 34.07 | 34.82 | 34.35 | qfq | 2,541,151 | 88,172,907 | 1.25% |
| 2023-11-30 | 34.32 | 34.39 | 33.57 | 34.39 | 33.93 | qfq | 2,551,484 | 86,501,128 | 0.79% |
| 2023-11-29 | 34.81 | 34.98 | 34.11 | 34.12 | 33.66 | qfq | 2,465,874 | 84,778,974 | -2.35% |
| 2023-11-28 | 34.44 | 35.34 | 33.48 | 34.94 | 34.47 | qfq | 3,813,628 | 131,857,419 | 0.55% |
| 2023-11-27 | 36.10 | 36.24 | 34.66 | 34.75 | 34.28 | qfq | 5,099,540 | 178,910,322 | -5.29% |
| 2023-11-24 | 35.64 | 37.96 | 35.38 | 36.69 | 36.20 | qfq | 8,145,421 | 298,718,916 | 2.89% |
| 2023-11-23 | 35.15 | 36.01 | 35.13 | 35.66 | 35.18 | qfq | 3,549,501 | 126,049,195 | 1.51% |
| 2023-11-22 | 35.08 | 36.43 | 34.75 | 35.13 | 34.66 | qfq | 4,570,736 | 162,378,091 | -0.26% |
| 2023-11-21 | 35.04 | 35.65 | 34.75 | 35.22 | 34.75 | qfq | 4,044,800 | 142,434,072 | 0.80% |
| 2023-11-20 | 34.80 | 35.16 | 34.65 | 34.94 | 34.47 | qfq | 1,846,400 | 64,440,531 | 0.37% |
| 2023-11-17 | 34.25 | 34.83 | 34.24 | 34.81 | 34.34 | qfq | 2,248,491 | 77,837,272 | 1.34% |
| 2023-11-16 | 34.99 | 34.99 | 34.33 | 34.35 | 33.89 | qfq | 2,533,162 | 87,502,113 | -2.19% |
| 2023-11-15 | 34.99 | 35.46 | 34.80 | 35.12 | 34.65 | qfq | 3,356,039 | 117,791,761 | -0.28% |
| 2023-11-14 | 34.96 | 35.60 | 34.75 | 35.22 | 34.75 | qfq | 4,205,280 | 147,821,734 | 0.34% |
| 2023-11-13 | 35.00 | 35.17 | 34.50 | 35.10 | 34.63 | qfq | 5,435,335 | 189,259,189 | -0.59% |
| 2023-11-10 | 33.05 | 36.48 | 32.71 | 35.31 | 34.83 | qfq | 9,641,671 | 336,611,889 | 6.61% |
| 2023-11-09 | 33.60 | 34.09 | 33.01 | 33.12 | 32.67 | qfq | 2,631,011 | 87,877,121 | -1.55% |
| 2023-11-08 | 33.11 | 34.10 | 33.10 | 33.64 | 33.19 | qfq | 3,249,116 | 109,475,566 | 0.00% |
| 2023-11-07 | 33.90 | 34.50 | 33.32 | 33.64 | 33.19 | qfq | 3,717,457 | 125,317,814 | 1.11% |
| 2023-11-06 | 33.07 | 33.48 | 33.00 | 33.27 | 32.82 | qfq | 2,834,700 | 94,234,614 | 1.25% |
| 2023-11-03 | 33.44 | 33.48 | 32.56 | 32.86 | 32.42 | qfq | 3,133,300 | 103,306,142 | -1.73% |
| 2023-11-02 | 34.00 | 34.00 | 33.02 | 33.44 | 32.99 | qfq | 4,455,643 | 149,042,581 | -2.22% |
| 2023-11-01 | 32.70 | 35.50 | 32.20 | 34.20 | 33.74 | qfq | 6,068,450 | 204,985,184 | 4.59% |
| 2023-10-31 | 32.41 | 33.13 | 32.19 | 32.70 | 32.26 | qfq | 1,966,475 | 64,162,541 | 0.62% |
| 2023-10-30 | 32.36 | 32.84 | 31.99 | 32.50 | 32.06 | qfq | 2,472,584 | 80,451,535 | -0.37% |
| 2023-10-27 | 31.87 | 32.65 | 31.34 | 32.62 | 32.18 | qfq | 1,914,709 | 61,646,064 | 2.45% |
| 2023-10-26 | 31.61 | 31.91 | 31.30 | 31.84 | 31.41 | qfq | 1,093,400 | 34,579,406 | 0.19% |
| 2023-10-25 | 32.18 | 32.36 | 31.66 | 31.78 | 31.35 | qfq | 1,311,427 | 41,962,318 | -0.34% |
| 2023-10-24 | 30.92 | 32.18 | 30.92 | 31.89 | 31.46 | qfq | 1,374,563 | 43,519,539 | 3.44% |
| 2023-10-23 | 31.60 | 31.88 | 30.74 | 30.83 | 30.41 | qfq | 1,402,200 | 43,569,571 | -2.44% |
| 2023-10-20 | 31.78 | 32.24 | 31.50 | 31.60 | 31.17 | qfq | 1,204,460 | 38,249,044 | -0.57% |
| 2023-10-19 | 31.80 | 32.29 | 31.29 | 31.78 | 31.35 | qfq | 1,306,685 | 41,576,648 | -0.66% |
| 2023-10-18 | 33.00 | 33.08 | 31.96 | 31.99 | 31.56 | qfq | 1,581,800 | 50,860,759 | -3.56% |
| 2023-10-17 | 33.25 | 33.64 | 32.90 | 33.17 | 32.72 | qfq | 1,367,400 | 45,303,072 | -0.18% |
| 2023-10-16 | 34.50 | 34.87 | 33.06 | 33.23 | 32.78 | qfq | 2,403,700 | 81,278,933 | -2.86% |
| 2023-10-13 | 33.38 | 35.20 | 33.38 | 34.21 | 33.75 | qfq | 3,178,900 | 109,270,782 | 1.66% |
| 2023-10-12 | 33.24 | 34.73 | 33.20 | 33.65 | 33.20 | qfq | 2,131,700 | 72,230,351 | 1.39% |
| 2023-10-11 | 32.48 | 33.60 | 32.48 | 33.19 | 32.74 | qfq | 2,578,824 | 85,793,260 | 2.22% |
| 2023-10-10 | 33.85 | 33.85 | 32.17 | 32.47 | 32.03 | qfq | 3,085,400 | 100,751,075 | -4.08% |
| 2023-10-09 | 34.35 | 34.60 | 33.40 | 33.85 | 33.39 | qfq | 1,667,958 | 56,360,287 | -1.46% |
| 2023-09-28 | 34.19 | 34.86 | 34.06 | 34.35 | 33.89 | qfq | 1,964,709 | 67,653,180 | 0.62% |
| 2023-09-27 | 33.73 | 34.61 | 33.69 | 34.14 | 33.68 | qfq | 1,834,695 | 62,791,249 | 1.22% |
| 2023-09-26 | 33.73 | 34.19 | 33.71 | 33.73 | 33.28 | qfq | 1,100,619 | 37,286,660 | -0.91% |
| 2023-09-25 | 34.01 | 34.75 | 33.95 | 34.04 | 33.58 | qfq | 1,697,100 | 58,116,146 | -0.18% |
| 2023-09-22 | 33.38 | 34.27 | 33.11 | 34.10 | 33.64 | qfq | 2,298,754 | 77,779,011 | 2.46% |
| 2023-09-21 | 34.52 | 34.75 | 33.28 | 33.28 | 32.83 | qfq | 2,776,679 | 94,105,690 | -4.01% |
| 2023-09-20 | 34.48 | 35.29 | 34.47 | 34.67 | 34.20 | qfq | 1,953,387 | 68,213,994 | -0.40% |
| 2023-09-19 | 35.05 | 35.51 | 34.48 | 34.81 | 34.34 | qfq | 2,792,495 | 97,564,600 | -0.63% |
| 2023-09-18 | 34.27 | 35.20 | 33.95 | 35.03 | 34.56 | qfq | 3,552,099 | 123,652,699 | 2.25% |
| 2023-09-15 | 33.94 | 34.41 | 32.23 | 34.26 | 33.80 | qfq | 3,923,406 | 131,201,830 | -0.26% |
| 2023-09-14 | 34.16 | 35.20 | 34.01 | 34.35 | 33.89 | qfq | 2,413,113 | 83,134,497 | -0.67% |
| 2023-09-13 | 34.00 | 34.94 | 33.85 | 34.58 | 34.11 | qfq | 2,200,998 | 75,512,368 | -0.23% |
| 2023-09-12 | 35.00 | 35.53 | 34.58 | 34.66 | 34.19 | qfq | 3,042,763 | 106,696,417 | -1.23% |
| 2023-09-11 | 34.09 | 35.88 | 33.98 | 35.09 | 34.62 | qfq | 4,933,314 | 173,306,397 | 2.78% |
| 2023-09-08 | 33.93 | 34.36 | 33.67 | 34.14 | 33.68 | qfq | 1,815,642 | 61,930,708 | 0.29% |
| 2023-09-07 | 34.73 | 34.94 | 34.03 | 34.04 | 33.58 | qfq | 2,222,000 | 76,248,124 | -2.16% |
| 2023-09-06 | 35.39 | 35.53 | 34.65 | 34.79 | 34.32 | qfq | 2,575,710 | 89,913,413 | -1.16% |
| 2023-09-05 | 35.45 | 36.15 | 35.02 | 35.20 | 34.73 | qfq | 3,660,665 | 130,010,953 | -1.23% |
| 2023-09-04 | 36.30 | 36.40 | 35.43 | 35.64 | 35.16 | qfq | 3,876,639 | 138,488,433 | -1.27% |
| 2023-09-01 | 37.95 | 37.95 | 36.00 | 36.10 | 35.61 | qfq | 7,250,207 | 265,543,477 | -6.23% |
| 2023-08-31 | 37.37 | 38.79 | 36.34 | 38.50 | 37.98 | qfq | 9,688,138 | 365,962,002 | 2.89% |
| 2023-08-30 | 37.50 | 38.30 | 37.00 | 37.42 | 36.92 | qfq | 6,122,655 | 229,565,693 | -2.53% |
| 2023-08-29 | 36.57 | 38.65 | 36.10 | 38.39 | 37.87 | qfq | 7,978,859 | 301,800,654 | 4.18% |
| 2023-08-28 | 41.00 | 41.80 | 36.41 | 36.85 | 36.35 | qfq | 9,374,464 | 355,663,777 | -3.18% |
| 2023-08-25 | 37.16 | 38.90 | 35.77 | 38.06 | 37.55 | qfq | 12,288,758 | 465,518,537 | 2.59% |
| 2023-08-24 | 36.22 | 38.11 | 36.22 | 37.10 | 36.60 | qfq | 12,092,343 | 445,973,114 | -1.46% |
| 2023-08-23 | 33.62 | 39.68 | 33.46 | 37.65 | 37.14 | qfq | 17,245,631 | 651,330,508 | 13.85% |
| 2023-08-22 | 34.07 | 34.39 | 32.51 | 33.07 | 32.62 | qfq | 5,847,556 | 194,470,366 | -3.13% |
| 2023-08-21 | 34.70 | 35.00 | 33.50 | 34.14 | 33.68 | qfq | 5,333,400 | 182,654,670 | -2.71% |
| 2023-08-18 | 36.99 | 37.00 | 35.02 | 35.09 | 34.62 | qfq | 10,423,331 | 371,368,584 | -7.17% |
| 2023-08-17 | 37.39 | 39.99 | 36.66 | 37.80 | 37.29 | qfq | 12,708,845 | 480,322,629 | -0.55% |
| 2023-08-16 | 38.09 | 42.15 | 37.86 | 38.01 | 37.50 | qfq | 15,053,448 | 598,610,056 | -3.26% |
| 2023-08-15 | 34.86 | 41.33 | 34.38 | 39.29 | 38.76 | qfq | 15,272,815 | 579,711,355 | 10.68% |
| 2023-08-14 | 33.80 | 37.68 | 33.00 | 35.50 | 35.02 | qfq | 10,089,068 | 353,556,747 | 3.65% |
| 2023-08-11 | 32.50 | 34.85 | 32.20 | 34.25 | 33.79 | qfq | 9,243,051 | 314,597,676 | 6.14% |
| 2023-08-10 | 32.30 | 33.19 | 32.08 | 32.27 | 31.84 | qfq | 3,389,795 | 110,164,159 | -1.19% |
| 2023-08-09 | 31.40 | 33.29 | 31.10 | 32.66 | 32.22 | qfq | 4,908,614 | 158,127,105 | 3.42% |
| 2023-08-08 | 30.15 | 32.13 | 29.98 | 31.58 | 31.15 | qfq | 3,755,458 | 117,290,326 | 3.88% |
| 2023-08-07 | 30.50 | 30.69 | 29.38 | 30.40 | 29.99 | qfq | 1,759,189 | 52,745,039 | -0.98% |
| 2023-08-04 | 31.64 | 31.64 | 30.33 | 30.70 | 30.29 | qfq | 2,896,782 | 89,147,770 | -2.51% |
| 2023-08-03 | 30.90 | 31.73 | 30.80 | 31.49 | 31.07 | qfq | 2,114,942 | 66,455,000 | 1.94% |
| 2023-08-02 | 30.51 | 30.91 | 30.45 | 30.89 | 30.47 | qfq | 1,193,700 | 36,688,794 | 0.75% |
| 2023-08-01 | 31.14 | 31.24 | 30.62 | 30.66 | 30.25 | qfq | 2,109,506 | 65,136,485 | -1.92% |
| 2023-07-31 | 31.13 | 31.31 | 30.71 | 31.26 | 30.84 | qfq | 2,439,266 | 75,854,409 | 0.42% |
| 2023-07-28 | 33.34 | 33.43 | 30.42 | 31.13 | 30.71 | qfq | 5,547,156 | 173,691,441 | -6.23% |
| 2023-07-27 | 34.15 | 34.15 | 33.18 | 33.20 | 32.75 | qfq | 2,630,400 | 88,336,596 | -2.64% |
| 2023-07-26 | 34.86 | 35.00 | 33.93 | 34.10 | 33.64 | qfq | 3,674,005 | 126,126,403 | -3.07% |
| 2023-07-25 | 34.92 | 35.25 | 34.44 | 35.18 | 34.71 | qfq | 5,430,621 | 188,778,786 | -0.99% |
| 2023-07-24 | 33.06 | 35.60 | 32.80 | 35.53 | 35.05 | qfq | 7,630,041 | 266,556,293 | 6.38% |
| 2023-07-21 | 33.09 | 33.98 | 33.03 | 33.40 | 32.95 | qfq | 3,046,913 | 102,390,404 | 0.24% |
| 2023-07-20 | 33.70 | 33.75 | 33.05 | 33.32 | 32.87 | qfq | 1,867,800 | 62,351,219 | -1.19% |
| 2023-07-19 | 33.27 | 34.19 | 33.05 | 33.72 | 33.27 | qfq | 2,800,798 | 94,648,606 | 0.96% |
| 2023-07-18 | 33.39 | 33.72 | 32.94 | 33.40 | 32.95 | qfq | 1,476,874 | 49,149,028 | -0.12% |