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
恒而达300946.SZ
最近收盘价35.442026-07-17
最近交易日2026-07-17
成交量（股）1,621,244
成交额（元）58,932,675
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-20 | 2025-10-27 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-15 | 2024-05-23 | cash_dividend | 0.23 | — | — | — | 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 | 37.66 | 38.02 | 35.18 | 35.44 | 35.44 | qfq | 1,621,244 | 58,932,675 | -5.82% |
| 2026-07-16 | 38.22 | 38.58 | 37.11 | 37.63 | 37.63 | qfq | 1,106,414 | 41,900,347 | -2.01% |
| 2026-07-15 | 37.30 | 38.98 | 37.30 | 38.40 | 38.40 | qfq | 937,150 | 35,842,732 | 1.35% |
| 2026-07-14 | 37.03 | 38.17 | 36.05 | 37.89 | 37.89 | qfq | 1,513,320 | 56,199,686 | 3.44% |
| 2026-07-13 | 39.00 | 39.31 | 36.60 | 36.63 | 36.63 | qfq | 1,852,568 | 69,472,881 | -7.52% |
| 2026-07-10 | 38.21 | 40.88 | 38.21 | 39.61 | 39.61 | qfq | 2,011,910 | 79,684,869 | 2.51% |
| 2026-07-09 | 38.60 | 38.80 | 37.04 | 38.64 | 38.64 | qfq | 1,727,090 | 65,582,842 | -0.10% |
| 2026-07-08 | 41.11 | 41.65 | 38.60 | 38.68 | 38.68 | qfq | 1,939,390 | 76,299,148 | -6.46% |
| 2026-07-07 | 43.20 | 43.98 | 41.22 | 41.35 | 41.35 | qfq | 1,858,523 | 78,975,137 | -2.22% |
| 2026-07-06 | 45.48 | 45.79 | 42.10 | 42.29 | 42.29 | qfq | 2,695,702 | 116,736,116 | -7.24% |
| 2026-07-03 | 41.83 | 47.47 | 41.30 | 45.59 | 45.59 | qfq | 3,969,572 | 178,541,888 | 9.86% |
| 2026-07-02 | 40.00 | 43.10 | 39.65 | 41.50 | 41.50 | qfq | 2,352,140 | 98,620,543 | 3.39% |
| 2026-07-01 | 39.29 | 40.88 | 38.92 | 40.14 | 40.14 | qfq | 1,586,334 | 63,796,458 | 1.90% |
| 2026-06-30 | 39.00 | 39.50 | 38.04 | 39.39 | 39.39 | qfq | 1,602,189 | 62,431,769 | 3.58% |
| 2026-06-29 | 38.46 | 38.95 | 36.88 | 38.03 | 38.03 | qfq | 1,796,590 | 67,762,991 | -1.86% |
| 2026-06-26 | 40.50 | 41.37 | 38.75 | 38.75 | 38.75 | qfq | 1,766,008 | 69,539,712 | -4.32% |
| 2026-06-25 | 42.68 | 42.87 | 40.15 | 40.50 | 40.50 | qfq | 2,020,428 | 82,619,422 | -4.48% |
| 2026-06-24 | 43.45 | 43.86 | 41.60 | 42.40 | 42.40 | qfq | 1,689,486 | 71,394,163 | -2.42% |
| 2026-06-23 | 42.56 | 44.24 | 41.89 | 43.45 | 43.45 | qfq | 2,006,038 | 86,860,164 | 2.12% |
| 2026-06-22 | 46.80 | 46.80 | 41.58 | 42.55 | 42.55 | qfq | 3,558,215 | 153,801,557 | -8.79% |
| 2026-06-18 | 47.38 | 47.48 | 46.12 | 46.65 | 46.65 | qfq | 1,529,766 | 71,474,674 | -0.55% |
| 2026-06-17 | 46.98 | 47.98 | 45.91 | 46.91 | 46.91 | qfq | 1,466,690 | 68,723,951 | -1.03% |
| 2026-06-16 | 46.49 | 47.80 | 45.89 | 47.40 | 47.40 | qfq | 1,775,547 | 83,349,255 | 1.91% |
| 2026-06-15 | 45.75 | 46.88 | 45.74 | 46.51 | 46.51 | qfq | 1,277,014 | 59,204,712 | 2.22% |
| 2026-06-12 | 46.10 | 47.70 | 45.27 | 45.50 | 45.50 | qfq | 1,653,506 | 76,563,591 | -0.81% |
| 2026-06-11 | 45.45 | 47.40 | 45.32 | 45.87 | 45.87 | qfq | 1,602,322 | 73,960,456 | -0.46% |
| 2026-06-10 | 48.71 | 49.45 | 45.50 | 46.08 | 46.08 | qfq | 1,783,388 | 83,557,716 | -5.40% |
| 2026-06-09 | 49.01 | 49.02 | 47.50 | 48.71 | 48.71 | qfq | 1,811,319 | 87,253,927 | -0.59% |
| 2026-06-08 | 47.90 | 49.96 | 47.11 | 49.00 | 49.00 | qfq | 2,561,384 | 125,493,325 | 0.82% |
| 2026-06-05 | 46.88 | 49.13 | 45.00 | 48.60 | 48.60 | qfq | 2,731,020 | 129,286,721 | 3.08% |
| 2026-06-04 | 45.89 | 48.58 | 45.28 | 47.15 | 47.15 | qfq | 2,131,618 | 99,774,935 | 1.29% |
| 2026-06-03 | 46.02 | 48.39 | 45.89 | 46.55 | 46.55 | qfq | 1,618,528 | 76,226,253 | 0.43% |
| 2026-06-02 | 45.96 | 47.50 | 45.58 | 46.35 | 46.35 | qfq | 1,534,434 | 70,909,108 | 0.74% |
| 2026-06-01 | 45.58 | 47.87 | 45.58 | 46.01 | 45.89 | qfq | 1,212,808 | 56,557,356 | -2.99% |
| 2026-05-29 | 49.99 | 50.89 | 47.23 | 47.43 | 47.31 | qfq | 1,883,537 | 90,997,103 | -5.12% |
| 2026-05-28 | 50.00 | 50.35 | 48.61 | 49.99 | 49.86 | qfq | 1,786,964 | 88,673,067 | -0.24% |
| 2026-05-27 | 52.99 | 52.99 | 49.88 | 50.11 | 49.98 | qfq | 2,592,076 | 131,802,647 | -5.43% |
| 2026-05-26 | 53.78 | 54.38 | 52.20 | 52.99 | 52.85 | qfq | 2,449,069 | 130,414,159 | -1.47% |
| 2026-05-25 | 55.19 | 55.20 | 53.18 | 53.78 | 53.64 | qfq | 2,337,206 | 126,289,745 | -1.86% |
| 2026-05-22 | 53.81 | 55.35 | 52.50 | 54.80 | 54.66 | qfq | 3,355,406 | 181,273,244 | 1.11% |
| 2026-05-21 | 53.40 | 55.35 | 52.82 | 54.20 | 54.06 | qfq | 3,266,645 | 177,302,132 | 1.69% |
| 2026-05-20 | 53.99 | 54.42 | 52.95 | 53.30 | 53.16 | qfq | 1,519,392 | 81,271,717 | -2.06% |
| 2026-05-19 | 53.96 | 54.88 | 53.60 | 54.42 | 54.28 | qfq | 2,012,182 | 109,003,542 | 1.28% |
| 2026-05-18 | 53.01 | 54.21 | 52.70 | 53.73 | 53.59 | qfq | 2,255,994 | 120,407,683 | 0.06% |
| 2026-05-15 | 51.11 | 55.46 | 51.11 | 53.70 | 53.56 | qfq | 3,821,998 | 204,836,963 | 4.88% |
| 2026-05-14 | 51.82 | 52.80 | 50.88 | 51.20 | 51.07 | qfq | 1,734,207 | 89,909,646 | -0.93% |
| 2026-05-13 | 51.81 | 52.13 | 50.91 | 51.68 | 51.55 | qfq | 1,834,458 | 94,426,023 | -0.90% |
| 2026-05-12 | 53.19 | 54.30 | 51.88 | 52.15 | 52.01 | qfq | 2,810,653 | 147,944,157 | -2.89% |
| 2026-05-11 | 53.20 | 54.43 | 52.33 | 53.70 | 53.56 | qfq | 3,901,169 | 208,658,837 | -0.89% |
| 2026-05-08 | 49.98 | 56.50 | 49.70 | 54.18 | 54.04 | qfq | 6,795,313 | 365,241,370 | 8.43% |
| 2026-05-07 | 48.46 | 50.21 | 48.32 | 49.97 | 49.84 | qfq | 1,779,930 | 88,559,478 | 3.12% |
| 2026-05-06 | 47.66 | 48.70 | 47.66 | 48.46 | 48.33 | qfq | 1,084,333 | 52,459,643 | 1.70% |
| 2026-04-30 | 46.77 | 48.00 | 46.65 | 47.65 | 47.53 | qfq | 952,924 | 45,375,735 | 2.19% |
| 2026-04-29 | 46.39 | 47.08 | 45.58 | 46.63 | 46.51 | qfq | 739,422 | 34,416,084 | 0.82% |
| 2026-04-28 | 47.59 | 47.68 | 45.90 | 46.25 | 46.13 | qfq | 957,594 | 44,584,107 | -3.02% |
| 2026-04-27 | 46.21 | 48.30 | 46.21 | 47.69 | 47.57 | qfq | 1,685,690 | 80,562,087 | 2.60% |
| 2026-04-24 | 45.90 | 47.27 | 45.36 | 46.48 | 46.36 | qfq | 1,102,780 | 50,982,609 | 1.24% |
| 2026-04-23 | 47.78 | 47.78 | 45.80 | 45.91 | 45.79 | qfq | 1,184,460 | 55,049,437 | -3.99% |
| 2026-04-22 | 47.39 | 48.21 | 47.13 | 47.82 | 47.70 | qfq | 1,184,212 | 56,391,615 | 0.42% |
| 2026-04-21 | 47.01 | 47.86 | 46.53 | 47.62 | 47.50 | qfq | 1,317,629 | 62,048,632 | 1.30% |
| 2026-04-20 | 46.91 | 47.49 | 45.76 | 47.01 | 46.89 | qfq | 1,107,566 | 52,094,572 | 0.73% |
| 2026-04-17 | 46.08 | 46.99 | 45.88 | 46.67 | 46.55 | qfq | 1,159,263 | 53,962,437 | 1.39% |
| 2026-04-16 | 45.92 | 46.47 | 45.89 | 46.03 | 45.91 | qfq | 593,988 | 27,399,725 | 0.22% |
| 2026-04-15 | 47.00 | 47.05 | 45.90 | 45.93 | 45.81 | qfq | 754,667 | 35,010,820 | -1.59% |
| 2026-04-14 | 46.46 | 46.72 | 45.89 | 46.67 | 46.55 | qfq | 755,550 | 34,999,099 | 0.50% |
| 2026-04-13 | 45.95 | 46.55 | 45.20 | 46.44 | 46.32 | qfq | 756,880 | 34,894,620 | 2.00% |
| 2026-04-10 | 45.18 | 46.40 | 45.18 | 45.53 | 45.41 | qfq | 844,918 | 38,859,044 | 1.27% |
| 2026-04-09 | 45.25 | 45.48 | 44.50 | 44.96 | 44.84 | qfq | 762,640 | 34,280,793 | -0.97% |
| 2026-04-08 | 44.45 | 45.56 | 43.94 | 45.40 | 45.28 | qfq | 1,130,316 | 50,617,122 | 5.00% |
| 2026-04-07 | 44.56 | 44.56 | 43.23 | 43.24 | 43.13 | qfq | 588,287 | 25,712,792 | -0.55% |
| 2026-04-03 | 44.69 | 45.00 | 43.48 | 43.48 | 43.37 | qfq | 652,349 | 28,609,122 | -2.71% |
| 2026-04-02 | 45.97 | 46.00 | 44.50 | 44.69 | 44.57 | qfq | 656,840 | 29,659,996 | -2.53% |
| 2026-04-01 | 46.80 | 46.80 | 45.45 | 45.85 | 45.73 | qfq | 867,460 | 39,801,470 | -0.02% |
| 2026-03-31 | 45.18 | 46.81 | 45.18 | 45.86 | 45.74 | qfq | 1,312,938 | 60,688,189 | 1.51% |
| 2026-03-30 | 44.00 | 45.35 | 42.51 | 45.18 | 45.06 | qfq | 885,990 | 39,433,748 | 1.46% |
| 2026-03-27 | 43.16 | 44.89 | 42.95 | 44.53 | 44.41 | qfq | 1,111,793 | 49,274,210 | 2.13% |
| 2026-03-26 | 43.93 | 44.57 | 43.20 | 43.60 | 43.49 | qfq | 897,530 | 39,294,926 | -0.46% |
| 2026-03-25 | 42.39 | 45.15 | 42.31 | 43.80 | 43.69 | qfq | 1,228,170 | 54,148,540 | 3.28% |
| 2026-03-24 | 42.69 | 42.99 | 41.21 | 42.41 | 42.30 | qfq | 1,116,970 | 46,868,700 | 2.07% |
| 2026-03-23 | 44.51 | 44.73 | 41.19 | 41.55 | 41.44 | qfq | 1,578,150 | 67,422,749 | -6.65% |
| 2026-03-20 | 46.24 | 46.34 | 44.50 | 44.51 | 44.39 | qfq | 780,609 | 35,509,825 | -2.77% |
| 2026-03-19 | 47.26 | 47.26 | 45.56 | 45.78 | 45.66 | qfq | 1,062,584 | 49,154,360 | -3.36% |
| 2026-03-18 | 47.10 | 47.60 | 46.68 | 47.37 | 47.25 | qfq | 628,600 | 29,606,519 | 0.57% |
| 2026-03-17 | 48.65 | 48.90 | 47.06 | 47.10 | 46.98 | qfq | 991,404 | 47,424,761 | -1.90% |
| 2026-03-16 | 47.90 | 48.29 | 47.20 | 48.01 | 47.88 | qfq | 882,117 | 42,162,823 | 0.23% |
| 2026-03-13 | 48.43 | 49.02 | 47.81 | 47.90 | 47.78 | qfq | 1,118,882 | 54,063,429 | -1.14% |
| 2026-03-12 | 49.45 | 49.59 | 48.35 | 48.45 | 48.32 | qfq | 1,724,760 | 84,265,419 | -3.25% |
| 2026-03-11 | 51.10 | 52.10 | 49.95 | 50.08 | 49.95 | qfq | 2,347,843 | 120,005,915 | -0.62% |
| 2026-03-10 | 50.46 | 50.79 | 49.80 | 50.39 | 50.26 | qfq | 1,348,499 | 67,955,597 | 0.78% |
| 2026-03-09 | 50.49 | 50.60 | 48.48 | 50.00 | 49.87 | qfq | 1,593,488 | 78,763,721 | -1.09% |
| 2026-03-06 | 49.38 | 50.65 | 49.30 | 50.55 | 50.42 | qfq | 1,211,012 | 60,727,872 | 1.63% |
| 2026-03-05 | 50.50 | 51.00 | 49.48 | 49.74 | 49.61 | qfq | 1,407,677 | 70,509,334 | 0.57% |
| 2026-03-04 | 49.99 | 50.08 | 48.70 | 49.46 | 49.33 | qfq | 1,396,622 | 68,869,203 | -1.32% |
| 2026-03-03 | 50.48 | 52.42 | 50.00 | 50.12 | 49.99 | qfq | 2,227,646 | 114,035,662 | -0.42% |
| 2026-03-02 | 51.00 | 51.70 | 49.72 | 50.33 | 50.20 | qfq | 1,683,196 | 84,810,534 | -2.95% |
| 2026-02-27 | 50.88 | 52.66 | 50.51 | 51.86 | 51.72 | qfq | 2,295,743 | 118,788,744 | 1.93% |
| 2026-02-26 | 49.65 | 50.88 | 49.13 | 50.88 | 50.75 | qfq | 1,562,416 | 78,502,993 | 2.29% |
| 2026-02-25 | 50.36 | 50.88 | 49.48 | 49.74 | 49.61 | qfq | 1,297,351 | 64,603,849 | -0.92% |
| 2026-02-24 | 50.00 | 52.32 | 50.00 | 50.20 | 50.07 | qfq | 2,319,873 | 118,328,706 | 1.07% |
| 2026-02-13 | 49.20 | 50.58 | 49.02 | 49.67 | 49.54 | qfq | 1,446,237 | 72,335,899 | 0.71% |
| 2026-02-12 | 49.82 | 49.88 | 49.13 | 49.32 | 49.19 | qfq | 930,608 | 46,086,588 | 0.28% |
| 2026-02-11 | 49.89 | 50.10 | 49.01 | 49.18 | 49.05 | qfq | 1,131,080 | 55,939,824 | -0.53% |
| 2026-02-10 | 49.09 | 49.85 | 48.68 | 49.44 | 49.31 | qfq | 1,386,280 | 68,441,994 | 1.02% |
| 2026-02-09 | 48.23 | 49.83 | 48.22 | 48.94 | 48.81 | qfq | 1,568,244 | 77,017,436 | 2.82% |
| 2026-02-06 | 47.20 | 48.16 | 46.81 | 47.60 | 47.48 | qfq | 1,195,553 | 57,034,928 | 0.11% |
| 2026-02-05 | 47.66 | 48.00 | 47.28 | 47.55 | 47.43 | qfq | 1,083,904 | 51,520,744 | -1.25% |
| 2026-02-04 | 48.50 | 48.80 | 47.48 | 48.15 | 48.02 | qfq | 1,684,280 | 80,757,833 | -0.72% |
| 2026-02-03 | 47.99 | 48.56 | 47.71 | 48.50 | 48.37 | qfq | 1,141,077 | 55,009,041 | 1.98% |
| 2026-02-02 | 49.00 | 49.29 | 47.51 | 47.56 | 47.44 | qfq | 2,027,740 | 98,189,523 | -3.61% |
| 2026-01-30 | 48.49 | 50.73 | 48.40 | 49.34 | 49.21 | qfq | 2,478,564 | 122,253,192 | 2.15% |
| 2026-01-29 | 49.39 | 49.77 | 48.10 | 48.30 | 48.17 | qfq | 2,404,180 | 117,476,441 | -2.74% |
| 2026-01-28 | 51.22 | 51.47 | 49.52 | 49.66 | 49.53 | qfq | 2,033,214 | 101,622,089 | -2.88% |
| 2026-01-27 | 51.10 | 51.38 | 49.18 | 51.13 | 51.00 | qfq | 2,567,303 | 129,102,895 | 0.06% |
| 2026-01-26 | 55.68 | 55.82 | 50.12 | 51.10 | 50.97 | qfq | 4,898,881 | 255,604,908 | -8.23% |
| 2026-01-23 | 54.97 | 56.31 | 54.94 | 55.68 | 55.53 | qfq | 1,635,821 | 90,890,631 | 1.24% |
| 2026-01-22 | 55.35 | 55.74 | 54.51 | 55.00 | 54.86 | qfq | 1,624,530 | 89,127,129 | -0.58% |
| 2026-01-21 | 54.60 | 55.76 | 54.51 | 55.32 | 55.18 | qfq | 1,734,770 | 95,920,427 | 0.82% |
| 2026-01-20 | 56.00 | 56.78 | 54.32 | 54.87 | 54.73 | qfq | 2,284,130 | 126,200,181 | -2.40% |
| 2026-01-19 | 56.05 | 57.25 | 55.11 | 56.22 | 56.07 | qfq | 2,947,216 | 165,821,272 | -0.41% |
| 2026-01-16 | 54.90 | 56.80 | 54.83 | 56.45 | 56.30 | qfq | 3,293,858 | 184,064,629 | 2.88% |
| 2026-01-15 | 54.78 | 55.65 | 53.82 | 54.87 | 54.73 | qfq | 2,027,829 | 110,696,599 | -0.83% |
| 2026-01-14 | 55.50 | 56.49 | 54.30 | 55.33 | 55.19 | qfq | 3,208,592 | 178,046,975 | -0.84% |
| 2026-01-13 | 57.63 | 58.76 | 55.60 | 55.80 | 55.65 | qfq | 3,357,876 | 191,576,405 | -3.69% |
| 2026-01-12 | 57.24 | 57.96 | 56.45 | 57.94 | 57.79 | qfq | 3,653,301 | 209,762,434 | 1.68% |
| 2026-01-09 | 56.89 | 57.64 | 56.10 | 56.98 | 56.83 | qfq | 2,684,395 | 152,681,115 | -0.16% |
| 2026-01-08 | 55.34 | 57.66 | 55.00 | 57.07 | 56.92 | qfq | 3,718,030 | 211,517,478 | 2.87% |
| 2026-01-07 | 56.36 | 57.17 | 55.36 | 55.48 | 55.34 | qfq | 2,913,393 | 163,099,767 | -2.08% |
| 2026-01-06 | 56.02 | 57.98 | 56.02 | 56.66 | 56.51 | qfq | 3,817,087 | 217,101,784 | 1.05% |
| 2026-01-05 | 56.91 | 58.40 | 56.02 | 56.07 | 55.92 | qfq | 3,937,248 | 223,349,834 | 0.63% |
| 2025-12-31 | 57.16 | 57.20 | 55.45 | 55.72 | 55.57 | qfq | 4,115,099 | 231,228,274 | -2.50% |
| 2025-12-30 | 52.95 | 57.57 | 52.05 | 57.15 | 57.00 | qfq | 7,365,234 | 410,331,738 | 8.20% |
| 2025-12-29 | 51.86 | 53.00 | 51.52 | 52.82 | 52.68 | qfq | 2,762,233 | 144,934,678 | 1.44% |
| 2025-12-26 | 52.33 | 52.93 | 51.33 | 52.07 | 51.93 | qfq | 3,590,453 | 187,153,304 | -2.82% |
| 2025-12-25 | 50.43 | 54.96 | 50.12 | 53.58 | 53.44 | qfq | 5,097,698 | 269,825,712 | 6.50% |
| 2025-12-24 | 49.89 | 50.48 | 49.49 | 50.31 | 50.18 | qfq | 1,764,658 | 88,236,193 | 1.43% |
| 2025-12-23 | 49.86 | 50.33 | 49.51 | 49.60 | 49.47 | qfq | 1,395,639 | 69,469,419 | -1.04% |
| 2025-12-22 | 50.53 | 50.77 | 49.96 | 50.12 | 49.99 | qfq | 1,976,490 | 99,357,397 | 0.22% |
| 2025-12-19 | 49.41 | 50.19 | 49.02 | 50.01 | 49.88 | qfq | 1,255,822 | 62,752,009 | 1.15% |
| 2025-12-18 | 49.96 | 50.55 | 49.44 | 49.44 | 49.31 | qfq | 1,665,012 | 83,060,922 | -1.98% |
| 2025-12-17 | 49.63 | 50.63 | 49.23 | 50.44 | 50.31 | qfq | 2,069,492 | 103,484,784 | 1.55% |
| 2025-12-16 | 51.52 | 51.84 | 49.49 | 49.67 | 49.54 | qfq | 2,470,198 | 123,952,198 | -3.59% |
| 2025-12-15 | 52.69 | 53.14 | 51.51 | 51.52 | 51.39 | qfq | 2,950,024 | 153,901,152 | -3.61% |
| 2025-12-12 | 54.00 | 54.63 | 52.88 | 53.45 | 53.31 | qfq | 3,191,909 | 171,419,958 | -1.84% |
| 2025-12-11 | 55.70 | 56.48 | 53.88 | 54.45 | 54.31 | qfq | 4,651,631 | 255,198,350 | -3.03% |
| 2025-12-10 | 57.60 | 57.98 | 55.55 | 56.15 | 56.00 | qfq | 6,227,027 | 352,622,713 | -4.43% |
| 2025-12-09 | 58.29 | 60.36 | 57.50 | 58.75 | 58.60 | qfq | 7,468,298 | 436,405,619 | -2.55% |
| 2025-12-08 | 56.02 | 61.46 | 55.48 | 60.29 | 60.13 | qfq | 11,138,920 | 649,818,405 | 5.94% |
| 2025-12-05 | 57.50 | 59.80 | 55.03 | 56.91 | 56.76 | qfq | 12,901,743 | 732,788,142 | -2.88% |
| 2025-12-04 | 51.00 | 58.60 | 50.00 | 58.60 | 58.45 | qfq | 12,558,785 | 710,974,409 | 20.01% |
| 2025-12-03 | 48.73 | 50.93 | 48.21 | 48.83 | 48.70 | qfq | 1,516,986 | 75,236,220 | -0.31% |
| 2025-12-02 | 50.04 | 50.04 | 48.69 | 48.98 | 48.85 | qfq | 671,760 | 33,008,734 | -2.10% |
| 2025-12-01 | 49.39 | 50.78 | 49.19 | 50.03 | 49.90 | qfq | 954,056 | 47,897,207 | 1.17% |
| 2025-11-28 | 49.10 | 49.45 | 48.40 | 49.45 | 49.32 | qfq | 790,396 | 38,742,617 | 0.94% |
| 2025-11-27 | 49.16 | 49.80 | 48.72 | 48.99 | 48.86 | qfq | 822,824 | 40,446,150 | -0.53% |
| 2025-11-26 | 49.30 | 50.50 | 49.16 | 49.25 | 49.12 | qfq | 792,175 | 39,409,649 | -0.89% |
| 2025-11-25 | 49.10 | 50.39 | 48.80 | 49.69 | 49.56 | qfq | 1,128,875 | 55,972,668 | 1.43% |
| 2025-11-24 | 48.00 | 49.28 | 47.30 | 48.99 | 48.86 | qfq | 979,400 | 47,547,374 | 2.06% |
| 2025-11-21 | 47.63 | 49.37 | 46.90 | 48.00 | 47.87 | qfq | 1,602,341 | 77,015,465 | 0.00% |
| 2025-11-20 | 49.82 | 49.98 | 46.53 | 48.00 | 47.87 | qfq | 1,981,731 | 94,340,197 | -2.50% |
| 2025-11-19 | 50.67 | 51.22 | 48.81 | 49.23 | 49.10 | qfq | 1,668,165 | 83,125,304 | -3.73% |
| 2025-11-18 | 52.86 | 53.24 | 50.80 | 51.14 | 51.01 | qfq | 1,868,117 | 96,918,153 | -3.25% |
| 2025-11-17 | 51.80 | 53.62 | 51.80 | 52.86 | 52.72 | qfq | 2,095,447 | 110,595,309 | 1.87% |
| 2025-11-14 | 51.40 | 52.39 | 51.06 | 51.89 | 51.75 | qfq | 897,561 | 46,463,525 | -0.10% |
| 2025-11-13 | 52.78 | 53.82 | 51.79 | 51.94 | 51.80 | qfq | 1,537,428 | 80,318,040 | -1.76% |
| 2025-11-12 | 51.65 | 53.94 | 51.38 | 52.87 | 52.73 | qfq | 2,802,935 | 148,217,988 | 2.56% |
| 2025-11-11 | 51.00 | 51.77 | 50.79 | 51.55 | 51.42 | qfq | 958,967 | 49,214,369 | 1.32% |
| 2025-11-10 | 51.55 | 51.85 | 50.65 | 50.88 | 50.75 | qfq | 990,914 | 50,476,847 | -1.22% |
| 2025-11-07 | 52.00 | 52.01 | 51.31 | 51.51 | 51.38 | qfq | 1,106,920 | 57,120,722 | -1.68% |
| 2025-11-06 | 51.51 | 52.52 | 51.40 | 52.39 | 52.25 | qfq | 1,213,644 | 63,257,937 | 1.45% |
| 2025-11-05 | 51.20 | 52.21 | 51.00 | 51.64 | 51.51 | qfq | 1,148,619 | 59,341,910 | -1.45% |
| 2025-11-04 | 52.80 | 54.10 | 52.20 | 52.40 | 52.26 | qfq | 2,073,638 | 110,017,937 | 0.31% |
| 2025-11-03 | 52.58 | 52.58 | 51.68 | 52.24 | 52.10 | qfq | 1,165,626 | 60,548,982 | -0.89% |
| 2025-10-31 | 50.24 | 53.35 | 50.24 | 52.71 | 52.57 | qfq | 2,464,326 | 128,793,804 | 4.40% |
| 2025-10-30 | 52.09 | 52.53 | 50.49 | 50.49 | 50.36 | qfq | 1,970,426 | 100,751,575 | -3.05% |
| 2025-10-29 | 53.10 | 53.16 | 52.04 | 52.08 | 51.94 | qfq | 1,988,419 | 104,353,079 | -2.34% |
| 2025-10-28 | 53.07 | 54.00 | 52.66 | 53.33 | 53.19 | qfq | 1,664,531 | 88,731,158 | 0.15% |
| 2025-10-27 | 53.73 | 54.50 | 52.96 | 53.25 | 53.11 | qfq | 1,848,496 | 98,522,517 | -0.47% |
| 2025-10-24 | 52.23 | 54.86 | 52.00 | 53.50 | 53.24 | qfq | 3,002,705 | 160,787,161 | 2.35% |
| 2025-10-23 | 52.10 | 53.03 | 51.70 | 52.27 | 52.02 | qfq | 1,801,427 | 94,178,053 | -0.87% |
| 2025-10-22 | 51.58 | 53.30 | 51.16 | 52.73 | 52.47 | qfq | 2,955,233 | 154,953,875 | 2.23% |
| 2025-10-21 | 51.11 | 52.18 | 50.88 | 51.58 | 51.33 | qfq | 1,756,808 | 90,346,693 | -0.62% |
| 2025-10-20 | 52.42 | 52.65 | 51.39 | 51.90 | 51.65 | qfq | 1,413,890 | 73,425,215 | 0.78% |
| 2025-10-17 | 52.15 | 52.90 | 51.08 | 51.50 | 51.25 | qfq | 2,065,908 | 107,435,116 | -1.27% |
| 2025-10-16 | 53.50 | 53.52 | 52.01 | 52.16 | 51.91 | qfq | 1,900,343 | 100,178,373 | -2.99% |
| 2025-10-15 | 53.39 | 54.50 | 52.59 | 53.77 | 53.51 | qfq | 1,872,394 | 100,142,891 | 0.71% |
| 2025-10-14 | 55.70 | 56.57 | 53.10 | 53.39 | 53.13 | qfq | 2,959,976 | 161,588,003 | -3.51% |
| 2025-10-13 | 54.50 | 55.85 | 51.95 | 55.33 | 55.06 | qfq | 3,990,518 | 218,834,549 | -5.74% |
| 2025-10-10 | 60.70 | 61.47 | 58.08 | 58.70 | 58.42 | qfq | 3,461,018 | 204,795,549 | -3.29% |
| 2025-10-09 | 60.48 | 61.57 | 59.50 | 60.70 | 60.41 | qfq | 4,271,456 | 259,157,969 | 1.51% |
| 2025-09-30 | 61.56 | 61.56 | 58.60 | 59.80 | 59.51 | qfq | 4,522,575 | 270,825,614 | -1.73% |
| 2025-09-29 | 62.55 | 62.98 | 60.45 | 60.85 | 60.56 | qfq | 5,311,087 | 325,613,879 | -1.74% |
| 2025-09-26 | 64.60 | 64.95 | 61.93 | 61.93 | 61.63 | qfq | 9,340,574 | 593,141,856 | -2.63% |
| 2025-09-25 | 54.90 | 65.89 | 54.57 | 63.60 | 63.29 | qfq | 14,153,710 | 875,620,669 | 15.83% |
| 2025-09-24 | 55.00 | 56.30 | 54.00 | 54.91 | 54.64 | qfq | 2,132,920 | 117,252,198 | -0.25% |
| 2025-09-23 | 54.51 | 55.77 | 53.78 | 55.05 | 54.78 | qfq | 2,638,712 | 144,435,657 | 0.40% |
| 2025-09-22 | 55.84 | 56.60 | 54.51 | 54.83 | 54.56 | qfq | 2,814,906 | 155,442,865 | -2.47% |
| 2025-09-19 | 56.80 | 57.80 | 55.25 | 56.22 | 55.95 | qfq | 4,014,142 | 225,475,135 | -3.65% |
| 2025-09-18 | 58.78 | 61.36 | 57.11 | 58.35 | 58.07 | qfq | 7,128,537 | 424,620,030 | -1.19% |
| 2025-09-17 | 57.90 | 59.40 | 57.00 | 59.05 | 58.76 | qfq | 4,974,513 | 289,658,280 | 2.41% |
| 2025-09-16 | 54.30 | 57.98 | 54.25 | 57.66 | 57.38 | qfq | 5,928,257 | 334,684,201 | 5.80% |
| 2025-09-15 | 54.55 | 56.99 | 54.45 | 54.50 | 54.24 | qfq | 3,260,378 | 181,112,605 | -0.87% |
| 2025-09-12 | 56.00 | 57.00 | 54.85 | 54.98 | 54.71 | qfq | 2,904,019 | 162,028,730 | -2.71% |
| 2025-09-11 | 54.60 | 56.51 | 54.09 | 56.51 | 56.24 | qfq | 3,763,312 | 209,639,772 | 3.33% |
| 2025-09-10 | 54.18 | 55.70 | 54.10 | 54.69 | 54.43 | qfq | 1,906,160 | 105,037,356 | 0.20% |
| 2025-09-09 | 55.00 | 55.86 | 54.38 | 54.58 | 54.32 | qfq | 2,015,160 | 110,847,815 | -1.73% |
| 2025-09-08 | 54.74 | 56.10 | 54.65 | 55.54 | 55.27 | qfq | 2,701,220 | 149,818,560 | 1.22% |
| 2025-09-05 | 53.40 | 55.20 | 53.02 | 54.87 | 54.60 | qfq | 2,532,402 | 137,975,384 | 2.95% |
| 2025-09-04 | 53.58 | 54.65 | 52.30 | 53.30 | 53.04 | qfq | 2,572,317 | 137,244,846 | -1.30% |
| 2025-09-03 | 55.56 | 56.69 | 53.70 | 54.00 | 53.74 | qfq | 3,597,470 | 197,880,031 | -4.85% |
| 2025-09-02 | 57.20 | 58.99 | 54.00 | 56.75 | 56.48 | qfq | 6,964,276 | 392,614,411 | 3.14% |
| 2025-09-01 | 54.72 | 55.80 | 53.80 | 55.02 | 54.75 | qfq | 2,869,051 | 156,884,841 | 0.70% |
| 2025-08-29 | 55.18 | 55.88 | 54.21 | 54.64 | 54.38 | qfq | 3,141,819 | 172,088,501 | -1.10% |
| 2025-08-28 | 57.70 | 57.88 | 52.98 | 55.25 | 54.98 | qfq | 6,505,031 | 357,918,576 | -4.25% |
| 2025-08-27 | 57.75 | 60.55 | 57.30 | 57.70 | 57.42 | qfq | 4,937,257 | 290,126,585 | -0.47% |
| 2025-08-26 | 59.01 | 59.59 | 57.80 | 57.97 | 57.69 | qfq | 4,011,182 | 234,986,264 | -2.73% |
| 2025-08-25 | 59.18 | 60.77 | 59.03 | 59.60 | 59.31 | qfq | 4,397,620 | 262,854,001 | 0.17% |
| 2025-08-22 | 56.81 | 61.93 | 56.81 | 59.50 | 59.21 | qfq | 6,400,314 | 383,045,009 | 4.17% |
| 2025-08-21 | 59.31 | 59.76 | 56.91 | 57.12 | 56.84 | qfq | 4,229,207 | 245,487,055 | -3.69% |
| 2025-08-20 | 59.71 | 60.98 | 58.55 | 59.31 | 59.02 | qfq | 4,707,358 | 280,832,253 | -0.74% |
| 2025-08-19 | 58.20 | 60.44 | 57.20 | 59.75 | 59.46 | qfq | 7,733,539 | 457,075,715 | 2.66% |
| 2025-08-18 | 57.99 | 59.99 | 56.60 | 58.20 | 57.92 | qfq | 6,548,322 | 381,339,673 | 0.69% |
| 2025-08-15 | 56.01 | 58.20 | 56.01 | 57.80 | 57.52 | qfq | 5,741,356 | 328,119,906 | 2.63% |
| 2025-08-14 | 58.41 | 58.76 | 56.06 | 56.32 | 56.05 | qfq | 5,766,930 | 329,402,549 | -3.73% |
| 2025-08-13 | 58.33 | 59.50 | 57.91 | 58.50 | 58.22 | qfq | 4,989,283 | 291,960,560 | -0.14% |
| 2025-08-12 | 59.08 | 60.24 | 57.98 | 58.58 | 58.30 | qfq | 5,220,007 | 307,164,114 | -0.83% |
| 2025-08-11 | 58.32 | 61.97 | 57.46 | 59.07 | 58.78 | qfq | 8,780,641 | 520,508,100 | -0.72% |
| 2025-08-08 | 61.98 | 63.30 | 59.50 | 59.50 | 59.21 | qfq | 9,483,658 | 581,642,491 | -4.00% |
| 2025-08-07 | 64.13 | 69.95 | 60.69 | 61.98 | 61.68 | qfq | 14,228,689 | 919,431,902 | -3.91% |
| 2025-08-06 | 56.98 | 65.00 | 56.37 | 64.50 | 64.19 | qfq | 10,568,889 | 633,084,833 | 13.44% |
| 2025-08-05 | 53.00 | 58.92 | 52.53 | 56.86 | 56.58 | qfq | 9,816,659 | 547,456,467 | 7.40% |
| 2025-08-04 | 49.59 | 53.00 | 49.59 | 52.94 | 52.68 | qfq | 4,213,319 | 218,950,034 | 5.33% |
| 2025-08-01 | 51.04 | 51.60 | 49.85 | 50.26 | 50.02 | qfq | 2,795,009 | 141,342,708 | -2.41% |
| 2025-07-31 | 52.30 | 53.48 | 51.10 | 51.50 | 51.25 | qfq | 4,906,604 | 257,221,072 | -3.27% |
| 2025-07-30 | 49.84 | 54.00 | 49.40 | 53.24 | 52.98 | qfq | 7,299,873 | 379,716,166 | 6.16% |
| 2025-07-29 | 50.19 | 50.88 | 49.57 | 50.15 | 49.91 | qfq | 2,551,637 | 127,995,553 | -0.46% |
| 2025-07-28 | 49.87 | 50.68 | 49.52 | 50.38 | 50.14 | qfq | 2,585,816 | 129,543,933 | 1.04% |
| 2025-07-25 | 49.73 | 50.19 | 49.31 | 49.86 | 49.62 | qfq | 2,446,458 | 121,449,674 | -0.36% |
| 2025-07-24 | 49.86 | 50.58 | 49.52 | 50.04 | 49.80 | qfq | 2,600,366 | 129,862,233 | 0.77% |
| 2025-07-23 | 50.70 | 50.85 | 49.25 | 49.66 | 49.42 | qfq | 3,447,527 | 172,413,520 | -3.23% |
| 2025-07-22 | 52.88 | 52.90 | 51.00 | 51.32 | 51.07 | qfq | 4,956,830 | 256,815,690 | -3.99% |
| 2025-07-21 | 52.25 | 53.80 | 50.55 | 53.45 | 53.19 | qfq | 7,288,940 | 378,262,134 | 2.32% |
| 2025-07-18 | 53.03 | 53.60 | 51.40 | 52.24 | 51.99 | qfq | 6,088,713 | 318,731,005 | -2.36% |
| 2025-07-17 | 53.00 | 55.29 | 52.00 | 53.50 | 53.24 | qfq | 9,152,216 | 490,749,023 | 2.31% |
| 2025-07-16 | 50.14 | 55.55 | 49.13 | 52.29 | 52.04 | qfq | 10,370,227 | 542,612,277 | 4.29% |
| 2025-07-15 | 49.85 | 52.96 | 49.35 | 50.14 | 49.90 | qfq | 9,376,127 | 473,899,951 | -1.42% |
| 2025-07-14 | 47.33 | 50.94 | 46.50 | 50.86 | 50.61 | qfq | 10,589,271 | 519,047,944 | 8.61% |
| 2025-07-11 | 45.08 | 48.35 | 44.08 | 46.83 | 46.60 | qfq | 6,005,327 | 277,056,572 | 3.88% |
| 2025-07-10 | 47.80 | 48.18 | 44.81 | 45.08 | 44.86 | qfq | 5,938,184 | 272,484,419 | -6.63% |
| 2025-07-09 | 48.04 | 49.26 | 47.08 | 48.28 | 48.05 | qfq | 7,147,407 | 343,150,619 | 1.71% |
| 2025-07-08 | 44.00 | 48.39 | 44.00 | 47.47 | 47.24 | qfq | 9,857,233 | 461,971,552 | 7.11% |
| 2025-07-07 | 43.92 | 45.37 | 43.60 | 44.32 | 44.11 | qfq | 2,962,364 | 131,499,918 | -0.07% |
| 2025-07-04 | 44.74 | 45.16 | 43.81 | 44.35 | 44.14 | qfq | 2,878,250 | 127,299,010 | -1.86% |
| 2025-07-03 | 45.87 | 45.94 | 44.93 | 45.19 | 44.97 | qfq | 2,347,744 | 106,486,778 | -1.01% |
| 2025-07-02 | 46.78 | 47.08 | 45.36 | 45.65 | 45.43 | qfq | 2,232,802 | 102,768,429 | -2.83% |
| 2025-07-01 | 47.19 | 47.30 | 45.88 | 46.98 | 46.75 | qfq | 2,640,950 | 123,031,546 | -0.17% |
| 2025-06-30 | 46.20 | 47.38 | 46.20 | 47.06 | 46.83 | qfq | 3,141,940 | 147,287,332 | 1.86% |
| 2025-06-27 | 46.64 | 47.23 | 46.01 | 46.20 | 45.98 | qfq | 3,473,902 | 161,166,918 | -1.22% |
| 2025-06-26 | 47.33 | 49.31 | 46.60 | 46.77 | 46.54 | qfq | 5,939,305 | 285,022,658 | -1.56% |
| 2025-06-25 | 46.75 | 47.80 | 46.33 | 47.51 | 47.28 | qfq | 4,724,296 | 221,957,406 | 0.74% |
| 2025-06-24 | 44.86 | 47.60 | 44.86 | 47.16 | 46.93 | qfq | 6,081,694 | 284,055,441 | 4.94% |
| 2025-06-23 | 44.28 | 45.14 | 44.28 | 44.94 | 44.72 | qfq | 3,060,198 | 137,070,279 | 0.40% |
| 2025-06-20 | 46.10 | 46.68 | 44.54 | 44.76 | 44.54 | qfq | 4,385,426 | 198,246,626 | -2.91% |
| 2025-06-19 | 46.50 | 48.39 | 45.80 | 46.10 | 45.88 | qfq | 4,566,134 | 215,109,221 | -1.87% |
| 2025-06-18 | 46.90 | 47.18 | 46.01 | 46.98 | 46.75 | qfq | 3,875,120 | 180,372,954 | -0.19% |
| 2025-06-17 | 47.50 | 48.34 | 46.30 | 47.07 | 46.84 | qfq | 5,197,164 | 243,542,034 | -1.94% |
| 2025-06-16 | 48.07 | 49.85 | 47.97 | 48.00 | 47.77 | qfq | 5,980,442 | 291,062,508 | -2.38% |
| 2025-06-13 | 50.18 | 52.16 | 49.00 | 49.17 | 48.93 | qfq | 5,852,101 | 294,337,330 | -24.76% |
| 2025-06-12 | 63.97 | 65.65 | 63.01 | 65.35 | 49.91 | qfq | 3,806,264 | 246,340,719 | 2.01% |
| 2025-06-11 | 64.03 | 65.47 | 63.41 | 64.06 | 48.93 | qfq | 3,262,028 | 210,234,656 | -0.22% |
| 2025-06-10 | 65.02 | 65.90 | 63.40 | 64.20 | 49.03 | qfq | 5,346,512 | 344,785,749 | -0.63% |
| 2025-06-09 | 63.26 | 65.60 | 62.80 | 64.61 | 49.35 | qfq | 5,270,665 | 338,149,814 | 3.77% |
| 2025-06-06 | 69.30 | 69.90 | 60.20 | 62.26 | 47.55 | qfq | 8,668,738 | 550,796,958 | -12.30% |
| 2025-06-05 | 68.92 | 71.88 | 68.20 | 70.99 | 54.22 | qfq | 7,008,992 | 490,933,761 | 3.62% |
| 2025-06-04 | 68.88 | 69.88 | 67.20 | 68.51 | 52.32 | qfq | 4,084,491 | 279,217,992 | 0.31% |
| 2025-06-03 | 67.01 | 69.33 | 67.01 | 68.30 | 52.16 | qfq | 3,985,172 | 272,173,534 | 0.59% |
| 2025-05-30 | 70.11 | 70.45 | 66.77 | 67.90 | 51.86 | qfq | 5,640,288 | 386,728,732 | -0.73% |
| 2025-05-29 | 71.60 | 72.00 | 68.18 | 68.40 | 52.24 | qfq | 6,830,388 | 475,352,072 | -3.36% |
| 2025-05-28 | 72.94 | 74.44 | 69.80 | 70.78 | 54.06 | qfq | 7,835,777 | 560,198,649 | -4.35% |
| 2025-05-27 | 74.00 | 78.51 | 72.00 | 74.00 | 56.52 | qfq | 10,568,097 | 791,545,238 | -1.04% |
| 2025-05-26 | 69.00 | 75.48 | 67.50 | 74.78 | 57.11 | qfq | 11,239,179 | 809,058,487 | 8.13% |
| 2025-05-23 | 71.50 | 72.50 | 67.98 | 69.16 | 52.82 | qfq | 9,604,046 | 672,018,084 | -5.26% |
| 2025-05-22 | 69.04 | 73.21 | 67.41 | 73.00 | 55.75 | qfq | 13,258,238 | 929,954,940 | 5.80% |
| 2025-05-21 | 75.83 | 76.06 | 68.43 | 69.00 | 52.70 | qfq | 14,794,101 | 1,056,098,389 | -11.93% |
| 2025-05-20 | 82.80 | 84.60 | 77.50 | 78.35 | 59.84 | qfq | 15,317,786 | 1,231,624,206 | -7.21% |
| 2025-05-19 | 87.37 | 91.97 | 81.61 | 84.44 | 64.49 | qfq | 17,270,317 | 1,465,517,799 | 5.55% |
| 2025-05-16 | 73.00 | 86.00 | 72.21 | 80.00 | 61.10 | qfq | 12,918,945 | 1,022,100,438 | 11.14% |
| 2025-05-15 | 69.50 | 75.99 | 65.07 | 71.98 | 54.97 | qfq | 15,615,412 | 1,080,344,664 | 2.01% |
| 2025-05-14 | 65.04 | 70.56 | 65.04 | 70.56 | 53.89 | qfq | 11,452,671 | 795,484,656 | 20.00% |
| 2025-05-13 | 58.80 | 58.80 | 58.80 | 58.80 | 44.91 | qfq | 839,969 | 49,390,177 | 20.00% |
| 2025-05-12 | 49.00 | 49.00 | 49.00 | 49.00 | 37.42 | qfq | 2,131,023 | 104,420,127 | 20.01% |
| 2025-05-09 | 40.00 | 43.58 | 39.70 | 40.83 | 31.18 | qfq | 12,126,799 | 507,333,785 | 0.07% |
| 2025-05-08 | 35.25 | 42.14 | 34.90 | 40.80 | 31.16 | qfq | 12,063,422 | 468,069,868 | 15.78% |
| 2025-05-07 | 36.11 | 36.50 | 34.88 | 35.24 | 26.91 | qfq | 4,635,380 | 164,334,842 | -3.27% |
| 2025-05-06 | 35.22 | 37.26 | 34.96 | 36.43 | 27.82 | qfq | 6,717,467 | 242,198,687 | 1.76% |
| 2025-04-30 | 31.90 | 37.77 | 31.89 | 35.80 | 27.34 | qfq | 9,392,175 | 330,165,391 | 12.58% |
| 2025-04-29 | 31.07 | 32.41 | 31.07 | 31.80 | 24.29 | qfq | 3,040,140 | 96,528,515 | -0.63% |
| 2025-04-28 | 31.65 | 34.23 | 31.65 | 32.00 | 24.44 | qfq | 5,052,967 | 164,411,564 | 2.60% |
| 2025-04-25 | 28.45 | 32.82 | 28.45 | 31.19 | 23.82 | qfq | 4,918,165 | 151,879,370 | 9.06% |
| 2025-04-24 | 29.01 | 29.33 | 28.32 | 28.60 | 21.84 | qfq | 1,415,280 | 40,768,840 | -1.72% |
| 2025-04-23 | 28.48 | 29.25 | 28.33 | 29.10 | 22.23 | qfq | 1,959,160 | 56,573,997 | 3.63% |
| 2025-04-22 | 28.46 | 28.46 | 28.01 | 28.08 | 21.45 | qfq | 959,940 | 27,018,872 | -1.27% |
| 2025-04-21 | 27.70 | 28.48 | 27.56 | 28.44 | 21.72 | qfq | 1,242,320 | 34,973,725 | 2.41% |
| 2025-04-18 | 27.65 | 28.09 | 27.28 | 27.77 | 21.21 | qfq | 986,120 | 27,266,366 | -0.68% |
| 2025-04-17 | 27.84 | 28.26 | 27.50 | 27.96 | 21.35 | qfq | 1,108,100 | 31,090,177 | 0.22% |
| 2025-04-16 | 28.32 | 28.60 | 27.60 | 27.90 | 21.31 | qfq | 1,502,800 | 42,236,878 | -2.28% |
| 2025-04-15 | 27.71 | 28.93 | 27.69 | 28.55 | 21.80 | qfq | 2,197,580 | 62,325,430 | 2.48% |
| 2025-04-14 | 27.95 | 28.56 | 27.62 | 27.86 | 21.28 | qfq | 1,595,640 | 44,653,685 | 0.87% |
| 2025-04-11 | 27.16 | 28.16 | 27.16 | 27.62 | 21.09 | qfq | 1,748,400 | 48,751,635 | 0.25% |
| 2025-04-10 | 27.62 | 28.66 | 27.51 | 27.55 | 21.04 | qfq | 2,552,070 | 71,654,459 | 1.85% |
| 2025-04-09 | 25.30 | 27.17 | 23.70 | 27.05 | 20.66 | qfq | 3,064,890 | 78,672,086 | 4.16% |
| 2025-04-08 | 25.65 | 27.20 | 25.16 | 25.97 | 19.83 | qfq | 2,754,710 | 71,941,058 | 1.76% |
| 2025-04-07 | 28.87 | 29.44 | 25.52 | 25.52 | 19.49 | qfq | 3,860,840 | 104,477,536 | -20.00% |
| 2025-04-03 | 33.51 | 34.19 | 31.78 | 31.90 | 24.36 | qfq | 4,162,000 | 136,649,746 | -7.29% |
| 2025-04-02 | 34.50 | 35.50 | 33.50 | 34.41 | 26.28 | qfq | 3,801,000 | 130,834,145 | -1.77% |
| 2025-04-01 | 35.19 | 35.19 | 34.10 | 35.03 | 26.75 | qfq | 5,107,360 | 176,732,810 | -2.15% |
| 2025-03-31 | 33.67 | 35.97 | 33.31 | 35.80 | 27.34 | qfq | 6,786,280 | 236,501,750 | 3.92% |
| 2025-03-28 | 32.55 | 36.89 | 32.21 | 34.45 | 26.31 | qfq | 6,164,440 | 213,695,634 | 6.56% |
| 2025-03-27 | 32.88 | 33.30 | 31.76 | 32.33 | 24.69 | qfq | 2,248,800 | 72,888,037 | -1.85% |
| 2025-03-26 | 31.13 | 33.48 | 31.13 | 32.94 | 25.16 | qfq | 4,013,860 | 132,034,089 | 5.81% |
| 2025-03-25 | 31.30 | 31.98 | 30.66 | 31.13 | 23.78 | qfq | 1,210,660 | 37,983,376 | -0.95% |
| 2025-03-24 | 32.31 | 32.60 | 30.52 | 31.43 | 24.00 | qfq | 2,048,892 | 64,285,304 | -3.65% |
| 2025-03-21 | 33.60 | 33.73 | 32.43 | 32.62 | 24.91 | qfq | 1,881,560 | 61,792,228 | -3.35% |
| 2025-03-20 | 33.82 | 34.19 | 33.30 | 33.75 | 25.78 | qfq | 2,503,040 | 84,646,706 | 0.36% |
| 2025-03-19 | 33.33 | 34.00 | 33.22 | 33.63 | 25.68 | qfq | 2,302,620 | 77,390,194 | 0.12% |
| 2025-03-18 | 32.70 | 33.73 | 32.50 | 33.59 | 25.65 | qfq | 2,480,700 | 82,748,636 | 2.72% |
| 2025-03-17 | 32.77 | 32.88 | 32.28 | 32.70 | 24.97 | qfq | 1,239,340 | 40,382,727 | 0.28% |
| 2025-03-14 | 31.80 | 32.68 | 31.59 | 32.61 | 24.91 | qfq | 1,763,508 | 56,916,674 | 2.07% |
| 2025-03-13 | 33.11 | 33.11 | 31.41 | 31.95 | 24.40 | qfq | 2,633,100 | 84,432,771 | -3.45% |
| 2025-03-12 | 33.88 | 33.95 | 33.00 | 33.09 | 25.27 | qfq | 2,921,320 | 97,728,710 | -2.25% |
| 2025-03-11 | 34.20 | 34.88 | 33.00 | 33.85 | 25.85 | qfq | 3,887,682 | 131,624,134 | -0.97% |
| 2025-03-10 | 32.96 | 34.34 | 32.49 | 34.18 | 26.10 | qfq | 4,358,156 | 145,317,850 | 4.14% |
| 2025-03-07 | 32.60 | 33.14 | 32.38 | 32.82 | 25.07 | qfq | 2,973,180 | 97,299,998 | 0.46% |
| 2025-03-06 | 32.49 | 32.79 | 32.20 | 32.67 | 24.95 | qfq | 2,911,693 | 94,797,531 | 1.37% |
| 2025-03-05 | 31.95 | 32.40 | 31.77 | 32.23 | 24.62 | qfq | 2,202,760 | 70,752,880 | 0.53% |
| 2025-03-04 | 31.29 | 32.44 | 31.09 | 32.06 | 24.49 | qfq | 2,354,420 | 75,492,810 | 1.30% |
| 2025-03-03 | 31.71 | 32.34 | 31.30 | 31.65 | 24.17 | qfq | 2,381,544 | 75,834,193 | -0.16% |
| 2025-02-28 | 34.00 | 34.20 | 31.59 | 31.70 | 24.21 | qfq | 3,746,824 | 121,709,963 | -6.76% |
| 2025-02-27 | 34.58 | 34.77 | 33.20 | 34.00 | 25.97 | qfq | 3,819,691 | 129,889,165 | -2.61% |
| 2025-02-26 | 34.90 | 35.61 | 34.50 | 34.91 | 26.66 | qfq | 3,895,696 | 136,419,255 | -1.05% |
| 2025-02-25 | 34.12 | 35.39 | 33.99 | 35.28 | 26.94 | qfq | 4,416,895 | 154,401,770 | 0.77% |
| 2025-02-24 | 36.60 | 36.60 | 34.09 | 35.01 | 26.74 | qfq | 6,227,019 | 217,815,811 | -4.53% |
| 2025-02-21 | 34.95 | 37.70 | 34.71 | 36.67 | 28.01 | qfq | 9,610,324 | 346,795,919 | 2.00% |
| 2025-02-20 | 36.00 | 37.00 | 34.70 | 35.95 | 27.46 | qfq | 10,057,440 | 359,845,338 | -3.57% |
| 2025-02-19 | 38.00 | 39.60 | 35.40 | 37.28 | 28.47 | qfq | 15,328,001 | 573,102,629 | 12.83% |
| 2025-02-18 | 27.59 | 33.04 | 27.37 | 33.04 | 25.23 | qfq | 6,304,880 | 194,421,528 | 20.01% |
| 2025-02-17 | 26.99 | 27.74 | 26.96 | 27.53 | 21.03 | qfq | 970,880 | 26,625,917 | 1.81% |
| 2025-02-14 | 26.90 | 27.19 | 26.70 | 27.04 | 20.65 | qfq | 605,100 | 16,310,919 | 0.48% |
| 2025-02-13 | 27.67 | 27.67 | 26.90 | 26.91 | 20.55 | qfq | 870,580 | 23,602,181 | -2.50% |
| 2025-02-12 | 27.51 | 27.73 | 27.14 | 27.60 | 21.08 | qfq | 836,720 | 22,977,260 | 0.33% |
| 2025-02-11 | 27.43 | 27.72 | 27.08 | 27.51 | 21.01 | qfq | 1,030,550 | 28,198,958 | -0.54% |
| 2025-02-10 | 27.52 | 27.93 | 27.27 | 27.66 | 21.13 | qfq | 1,089,020 | 30,037,380 | -0.50% |
| 2025-02-07 | 27.94 | 28.07 | 27.45 | 27.80 | 21.23 | qfq | 1,397,430 | 38,864,480 | -0.43% |
| 2025-02-06 | 27.50 | 27.97 | 27.41 | 27.92 | 21.32 | qfq | 933,060 | 25,925,236 | 1.53% |
| 2025-02-05 | 27.98 | 27.98 | 27.18 | 27.50 | 21.00 | qfq | 715,860 | 19,611,823 | 0.66% |
| 2025-01-27 | 27.64 | 27.91 | 27.16 | 27.32 | 20.87 | qfq | 726,160 | 19,899,798 | -1.16% |
| 2025-01-24 | 26.86 | 27.77 | 26.56 | 27.64 | 21.11 | qfq | 1,062,820 | 28,988,547 | 2.45% |
| 2025-01-23 | 27.16 | 27.77 | 26.85 | 26.98 | 20.61 | qfq | 1,186,843 | 32,407,880 | 0.30% |
| 2025-01-22 | 27.07 | 27.50 | 26.66 | 26.90 | 20.54 | qfq | 1,007,460 | 27,359,083 | -0.66% |
| 2025-01-21 | 26.81 | 27.17 | 26.37 | 27.08 | 20.68 | qfq | 887,320 | 23,816,422 | 1.42% |
| 2025-01-20 | 26.45 | 26.80 | 26.28 | 26.70 | 20.39 | qfq | 597,300 | 15,898,017 | 1.33% |
| 2025-01-17 | 26.16 | 26.87 | 26.08 | 26.35 | 20.12 | qfq | 644,300 | 17,051,690 | -0.11% |
| 2025-01-16 | 26.60 | 27.13 | 26.11 | 26.38 | 20.15 | qfq | 732,060 | 19,489,871 | -0.86% |
| 2025-01-15 | 27.34 | 27.35 | 26.52 | 26.61 | 20.32 | qfq | 873,300 | 23,456,456 | -2.03% |
| 2025-01-14 | 25.90 | 27.16 | 25.21 | 27.16 | 20.74 | qfq | 1,254,160 | 33,205,380 | 7.74% |
| 2025-01-13 | 24.87 | 25.75 | 24.20 | 25.21 | 19.25 | qfq | 692,503 | 17,327,756 | 0.48% |
| 2025-01-10 | 25.59 | 26.18 | 25.06 | 25.09 | 19.16 | qfq | 936,700 | 24,136,944 | -1.72% |
| 2025-01-09 | 25.25 | 25.72 | 25.00 | 25.53 | 19.50 | qfq | 601,300 | 15,335,918 | 0.95% |
| 2025-01-08 | 25.39 | 25.53 | 24.30 | 25.29 | 19.32 | qfq | 823,500 | 20,615,148 | -0.63% |
| 2025-01-07 | 24.89 | 25.45 | 24.59 | 25.45 | 19.44 | qfq | 904,998 | 22,668,363 | 2.95% |
| 2025-01-06 | 25.02 | 25.30 | 24.08 | 24.72 | 18.88 | qfq | 1,035,458 | 25,656,337 | -1.47% |
| 2025-01-03 | 26.39 | 26.66 | 25.01 | 25.09 | 19.16 | qfq | 1,144,981 | 29,382,171 | -5.00% |
| 2025-01-02 | 27.21 | 27.50 | 26.10 | 26.41 | 20.17 | qfq | 1,104,100 | 29,514,732 | -2.76% |
| 2024-12-31 | 28.01 | 28.37 | 27.16 | 27.16 | 20.74 | qfq | 793,060 | 21,888,959 | -3.03% |
| 2024-12-30 | 28.36 | 28.64 | 27.27 | 28.01 | 21.39 | qfq | 971,559 | 27,169,818 | -1.23% |
| 2024-12-27 | 28.47 | 28.81 | 28.17 | 28.36 | 21.66 | qfq | 791,060 | 22,539,947 | -0.91% |
| 2024-12-26 | 27.61 | 28.86 | 27.55 | 28.62 | 21.86 | qfq | 1,060,638 | 30,260,717 | 3.21% |
| 2024-12-25 | 28.40 | 28.77 | 27.40 | 27.73 | 21.18 | qfq | 1,214,294 | 33,916,182 | -3.38% |
| 2024-12-24 | 28.11 | 29.19 | 28.11 | 28.70 | 21.92 | qfq | 1,115,418 | 31,903,418 | 2.14% |
| 2024-12-23 | 29.47 | 30.12 | 28.01 | 28.10 | 21.46 | qfq | 1,528,460 | 43,973,834 | -5.55% |
| 2024-12-20 | 28.57 | 30.30 | 28.46 | 29.75 | 22.72 | qfq | 1,873,241 | 55,777,946 | 4.20% |
| 2024-12-19 | 28.30 | 28.85 | 28.00 | 28.55 | 21.80 | qfq | 854,020 | 24,325,816 | 0.25% |
| 2024-12-18 | 28.29 | 28.85 | 27.52 | 28.48 | 21.75 | qfq | 1,145,620 | 32,464,182 | 0.67% |
| 2024-12-17 | 29.51 | 30.07 | 28.17 | 28.29 | 21.61 | qfq | 1,731,980 | 49,706,780 | -4.94% |
| 2024-12-16 | 29.10 | 30.80 | 28.99 | 29.76 | 22.73 | qfq | 2,275,160 | 67,616,207 | 2.13% |
| 2024-12-13 | 29.95 | 30.00 | 29.10 | 29.14 | 22.26 | qfq | 1,148,840 | 33,917,900 | -3.03% |
| 2024-12-12 | 30.20 | 30.20 | 29.41 | 30.05 | 22.95 | qfq | 1,191,561 | 35,432,349 | 0.40% |
| 2024-12-11 | 30.10 | 30.22 | 29.45 | 29.93 | 22.86 | qfq | 1,162,700 | 34,662,195 | -0.89% |
| 2024-12-10 | 30.80 | 31.00 | 29.98 | 30.20 | 23.07 | qfq | 2,378,540 | 72,818,925 | 1.27% |
| 2024-12-09 | 29.60 | 30.19 | 29.47 | 29.82 | 22.77 | qfq | 1,250,571 | 37,257,597 | 0.24% |
| 2024-12-06 | 30.36 | 30.76 | 29.49 | 29.75 | 22.72 | qfq | 1,870,360 | 55,766,567 | -1.65% |
| 2024-12-05 | 29.72 | 30.80 | 29.41 | 30.25 | 23.10 | qfq | 2,799,192 | 84,767,431 | 1.99% |
| 2024-12-04 | 29.37 | 30.67 | 29.33 | 29.66 | 22.65 | qfq | 2,687,580 | 80,628,342 | 0.95% |
| 2024-12-03 | 29.30 | 29.83 | 29.10 | 29.38 | 22.44 | qfq | 1,567,834 | 46,294,412 | 0.00% |
| 2024-12-02 | 28.31 | 29.43 | 28.13 | 29.38 | 22.44 | qfq | 1,722,420 | 50,099,370 | 3.85% |
| 2024-11-29 | 27.31 | 28.50 | 27.29 | 28.29 | 21.61 | qfq | 1,233,239 | 34,590,349 | 3.59% |
| 2024-11-28 | 27.54 | 27.86 | 27.28 | 27.31 | 20.86 | qfq | 794,020 | 21,909,946 | -0.33% |
| 2024-11-27 | 27.13 | 27.40 | 26.20 | 27.40 | 20.93 | qfq | 848,800 | 22,726,737 | 1.00% |
| 2024-11-26 | 27.70 | 27.90 | 27.03 | 27.13 | 20.72 | qfq | 652,119 | 17,866,092 | -2.06% |
| 2024-11-25 | 26.98 | 27.72 | 26.79 | 27.70 | 21.16 | qfq | 926,352 | 25,306,486 | 2.67% |
| 2024-11-22 | 28.66 | 28.66 | 26.90 | 26.98 | 20.61 | qfq | 1,308,920 | 36,344,811 | -5.43% |
| 2024-11-21 | 28.91 | 29.01 | 28.13 | 28.53 | 21.79 | qfq | 880,400 | 25,168,442 | -1.35% |
| 2024-11-20 | 28.58 | 29.10 | 28.52 | 28.92 | 22.09 | qfq | 1,062,830 | 30,665,886 | 1.19% |
| 2024-11-19 | 27.08 | 28.60 | 27.08 | 28.58 | 21.83 | qfq | 1,279,023 | 35,738,907 | 5.07% |
| 2024-11-18 | 27.93 | 28.38 | 27.00 | 27.20 | 20.77 | qfq | 1,116,180 | 30,645,754 | -2.65% |
| 2024-11-15 | 28.69 | 29.05 | 27.93 | 27.94 | 21.34 | qfq | 1,018,980 | 29,065,263 | -2.82% |
| 2024-11-14 | 29.71 | 29.75 | 28.72 | 28.75 | 21.96 | qfq | 1,034,052 | 30,155,129 | -2.94% |
| 2024-11-13 | 29.19 | 29.68 | 28.67 | 29.62 | 22.62 | qfq | 1,164,267 | 34,075,933 | 0.51% |
| 2024-11-12 | 30.00 | 30.20 | 29.11 | 29.47 | 22.51 | qfq | 1,611,620 | 48,006,834 | -2.13% |
| 2024-11-11 | 29.30 | 30.13 | 29.11 | 30.11 | 23.00 | qfq | 2,165,680 | 64,734,671 | 2.62% |
| 2024-11-08 | 29.30 | 29.75 | 29.05 | 29.34 | 22.41 | qfq | 1,842,198 | 54,143,340 | 0.86% |
| 2024-11-07 | 28.60 | 29.14 | 28.40 | 29.09 | 22.22 | qfq | 1,492,668 | 43,019,971 | 1.04% |
| 2024-11-06 | 29.20 | 29.92 | 28.56 | 28.79 | 21.99 | qfq | 2,224,544 | 64,792,353 | -0.42% |
| 2024-11-05 | 28.14 | 29.29 | 27.90 | 28.91 | 22.08 | qfq | 2,193,992 | 62,785,176 | 2.77% |
| 2024-11-04 | 27.14 | 28.16 | 26.80 | 28.13 | 21.48 | qfq | 1,378,080 | 38,380,782 | 4.46% |
| 2024-11-01 | 27.77 | 27.95 | 26.66 | 26.93 | 20.57 | qfq | 1,462,800 | 39,667,571 | -3.72% |
| 2024-10-31 | 27.91 | 28.29 | 27.61 | 27.97 | 21.36 | qfq | 1,177,860 | 32,928,163 | -0.46% |
| 2024-10-30 | 27.96 | 28.66 | 27.58 | 28.10 | 21.46 | qfq | 1,505,761 | 42,331,853 | -0.04% |
| 2024-10-29 | 29.19 | 29.48 | 28.06 | 28.11 | 21.47 | qfq | 1,554,940 | 44,431,320 | -2.94% |
| 2024-10-28 | 28.54 | 29.00 | 28.28 | 28.96 | 22.12 | qfq | 1,469,300 | 42,216,872 | 1.65% |
| 2024-10-25 | 28.12 | 28.57 | 28.11 | 28.49 | 21.76 | qfq | 1,207,515 | 34,284,803 | 1.64% |
| 2024-10-24 | 28.29 | 28.33 | 27.64 | 28.03 | 21.41 | qfq | 1,119,700 | 31,399,842 | -0.57% |
| 2024-10-23 | 28.49 | 29.28 | 27.98 | 28.19 | 21.53 | qfq | 1,705,960 | 48,644,092 | -1.50% |
| 2024-10-22 | 28.40 | 28.84 | 28.00 | 28.62 | 21.86 | qfq | 2,053,170 | 58,477,982 | 1.67% |
| 2024-10-21 | 27.67 | 28.61 | 27.56 | 28.15 | 21.50 | qfq | 1,976,826 | 55,555,698 | 1.85% |
| 2024-10-18 | 26.70 | 28.50 | 26.39 | 27.64 | 21.11 | qfq | 2,457,523 | 67,401,394 | 4.18% |
| 2024-10-17 | 26.69 | 27.17 | 26.50 | 26.53 | 20.26 | qfq | 1,366,860 | 36,667,173 | -0.49% |
| 2024-10-16 | 26.54 | 27.21 | 26.16 | 26.66 | 20.36 | qfq | 1,091,900 | 29,112,633 | 0.45% |
| 2024-10-15 | 26.70 | 27.42 | 26.52 | 26.54 | 20.27 | qfq | 1,412,082 | 38,172,851 | -1.52% |
| 2024-10-14 | 26.34 | 26.95 | 25.60 | 26.95 | 20.58 | qfq | 1,316,580 | 34,882,567 | 2.71% |
| 2024-10-11 | 27.71 | 27.85 | 25.88 | 26.24 | 20.04 | qfq | 1,786,138 | 47,709,147 | -5.34% |
| 2024-10-10 | 27.50 | 28.90 | 26.83 | 27.72 | 21.17 | qfq | 2,021,112 | 56,714,984 | 1.28% |
| 2024-10-09 | 29.06 | 30.16 | 27.33 | 27.37 | 20.90 | qfq | 3,020,638 | 86,907,369 | -13.06% |
| 2024-10-08 | 33.06 | 33.50 | 29.00 | 31.48 | 24.04 | qfq | 4,710,282 | 146,388,643 | 12.27% |
| 2024-09-30 | 26.00 | 28.66 | 25.11 | 28.04 | 21.42 | qfq | 4,189,131 | 112,216,693 | 13.25% |
| 2024-09-27 | 23.38 | 25.24 | 23.38 | 24.76 | 18.91 | qfq | 2,330,313 | 56,505,688 | 6.54% |
| 2024-09-26 | 22.59 | 23.25 | 22.52 | 23.24 | 17.75 | qfq | 1,175,273 | 26,959,758 | 2.83% |
| 2024-09-25 | 22.73 | 23.16 | 22.58 | 22.60 | 17.26 | qfq | 1,142,980 | 26,162,511 | 0.44% |
| 2024-09-24 | 21.72 | 22.50 | 21.72 | 22.50 | 17.18 | qfq | 892,100 | 19,895,372 | 2.65% |
| 2024-09-23 | 22.04 | 22.14 | 21.71 | 21.92 | 16.74 | qfq | 385,220 | 8,432,901 | -0.54% |
| 2024-09-20 | 22.30 | 22.30 | 21.86 | 22.04 | 16.83 | qfq | 410,100 | 9,017,599 | -0.94% |
| 2024-09-19 | 22.00 | 22.50 | 21.95 | 22.25 | 16.99 | qfq | 545,900 | 12,156,307 | 1.04% |
| 2024-09-18 | 21.86 | 22.18 | 21.51 | 22.02 | 16.82 | qfq | 452,962 | 9,881,178 | 0.78% |
| 2024-09-13 | 22.25 | 22.50 | 21.80 | 21.85 | 16.69 | qfq | 520,240 | 11,454,209 | -1.84% |
| 2024-09-12 | 22.46 | 22.78 | 22.21 | 22.26 | 17.00 | qfq | 480,222 | 10,786,107 | -1.20% |
| 2024-09-11 | 22.44 | 22.80 | 22.44 | 22.53 | 17.21 | qfq | 363,100 | 8,205,322 | -0.88% |
| 2024-09-10 | 22.49 | 22.80 | 22.24 | 22.73 | 17.36 | qfq | 358,040 | 8,056,087 | 1.38% |
| 2024-09-09 | 22.19 | 22.80 | 22.18 | 22.42 | 17.12 | qfq | 497,160 | 11,128,364 | -0.13% |
| 2024-09-06 | 23.22 | 23.32 | 22.42 | 22.45 | 17.15 | qfq | 606,400 | 13,786,011 | -1.97% |
| 2024-09-05 | 22.68 | 22.99 | 22.67 | 22.90 | 17.49 | qfq | 426,653 | 9,749,969 | 0.70% |
| 2024-09-04 | 22.74 | 23.05 | 22.40 | 22.74 | 17.37 | qfq | 510,160 | 11,632,926 | -0.66% |
| 2024-09-03 | 22.57 | 23.25 | 22.57 | 22.89 | 17.48 | qfq | 522,200 | 11,978,268 | 0.84% |
| 2024-09-02 | 23.36 | 23.59 | 22.70 | 22.70 | 17.34 | qfq | 724,740 | 16,747,090 | -3.40% |
| 2024-08-30 | 23.13 | 23.64 | 22.92 | 23.50 | 17.95 | qfq | 1,210,212 | 28,329,722 | 1.78% |
| 2024-08-29 | 22.50 | 23.31 | 22.50 | 23.09 | 17.63 | qfq | 687,152 | 15,820,657 | 1.90% |
| 2024-08-28 | 22.17 | 22.89 | 22.12 | 22.66 | 17.31 | qfq | 662,800 | 14,979,751 | 1.52% |
| 2024-08-27 | 22.99 | 22.99 | 22.25 | 22.32 | 17.05 | qfq | 479,640 | 10,782,859 | -2.91% |
| 2024-08-26 | 22.66 | 22.99 | 22.57 | 22.99 | 17.56 | qfq | 500,580 | 11,438,689 | 1.73% |
| 2024-08-23 | 22.66 | 22.84 | 22.22 | 22.60 | 17.26 | qfq | 683,400 | 15,379,492 | -0.31% |
| 2024-08-22 | 23.13 | 23.30 | 22.60 | 22.67 | 17.31 | qfq | 724,220 | 16,562,243 | -1.65% |
| 2024-08-21 | 22.96 | 23.40 | 22.96 | 23.05 | 17.60 | qfq | 465,000 | 10,767,568 | -0.17% |
| 2024-08-20 | 23.36 | 23.45 | 23.00 | 23.09 | 17.63 | qfq | 482,260 | 11,148,907 | -0.82% |
| 2024-08-19 | 23.65 | 24.00 | 23.26 | 23.28 | 17.78 | qfq | 849,500 | 19,952,838 | -1.77% |
| 2024-08-16 | 23.75 | 24.14 | 23.61 | 23.70 | 18.10 | qfq | 713,980 | 17,035,580 | -0.59% |
| 2024-08-15 | 23.80 | 24.25 | 23.50 | 23.84 | 18.21 | qfq | 865,380 | 20,711,030 | -0.33% |
| 2024-08-14 | 23.96 | 24.13 | 23.77 | 23.92 | 18.27 | qfq | 468,660 | 11,230,224 | -0.17% |
| 2024-08-13 | 23.57 | 23.96 | 23.50 | 23.96 | 18.30 | qfq | 563,600 | 13,391,526 | 1.65% |
| 2024-08-12 | 24.09 | 24.09 | 23.46 | 23.57 | 18.00 | qfq | 1,059,066 | 25,071,544 | -2.60% |
| 2024-08-09 | 25.00 | 25.09 | 24.10 | 24.20 | 18.48 | qfq | 1,572,340 | 38,701,864 | -3.74% |
| 2024-08-08 | 24.26 | 25.60 | 23.60 | 25.14 | 19.20 | qfq | 2,464,040 | 60,662,549 | 2.65% |
| 2024-08-07 | 24.25 | 24.72 | 24.21 | 24.49 | 18.70 | qfq | 1,165,080 | 28,593,364 | 0.86% |
| 2024-08-06 | 24.75 | 24.89 | 24.01 | 24.28 | 18.54 | qfq | 1,103,840 | 26,812,594 | 0.75% |
| 2024-08-05 | 25.20 | 25.53 | 24.00 | 24.10 | 18.41 | qfq | 2,105,480 | 51,884,021 | -5.64% |
| 2024-08-02 | 26.07 | 26.40 | 25.32 | 25.54 | 19.51 | qfq | 1,673,780 | 43,238,323 | -3.18% |
| 2024-08-01 | 26.58 | 26.79 | 26.16 | 26.38 | 20.15 | qfq | 2,361,106 | 62,381,256 | 0.23% |
| 2024-07-31 | 25.22 | 26.32 | 24.97 | 26.32 | 20.10 | qfq | 2,643,180 | 68,624,966 | 4.36% |
| 2024-07-30 | 25.51 | 25.90 | 25.08 | 25.22 | 19.26 | qfq | 1,986,456 | 50,350,689 | -2.89% |
| 2024-07-29 | 26.45 | 27.15 | 25.78 | 25.97 | 19.83 | qfq | 2,760,960 | 72,236,914 | -1.81% |
| 2024-07-26 | 25.33 | 26.59 | 25.31 | 26.45 | 20.20 | qfq | 3,707,756 | 96,611,297 | 4.67% |
| 2024-07-25 | 24.65 | 25.79 | 24.65 | 25.27 | 19.30 | qfq | 1,395,960 | 35,353,801 | 0.20% |
| 2024-07-24 | 24.60 | 25.55 | 24.51 | 25.22 | 19.26 | qfq | 1,285,440 | 32,347,220 | 0.08% |
| 2024-07-23 | 25.65 | 26.10 | 25.02 | 25.20 | 19.25 | qfq | 1,989,860 | 50,735,730 | -3.60% |
| 2024-07-22 | 25.50 | 26.20 | 25.39 | 26.14 | 19.96 | qfq | 2,357,600 | 60,979,965 | 1.79% |
| 2024-07-19 | 25.31 | 26.21 | 25.15 | 25.68 | 19.61 | qfq | 3,722,500 | 95,921,646 | -1.98% |
| 2024-07-18 | 24.46 | 26.25 | 23.90 | 26.20 | 20.01 | qfq | 4,426,755 | 111,430,963 | 4.93% |
| 2024-07-17 | 24.00 | 25.50 | 23.57 | 24.97 | 19.07 | qfq | 3,244,894 | 79,765,065 | 3.22% |
| 2024-07-16 | 23.68 | 24.30 | 23.48 | 24.19 | 18.48 | qfq | 1,870,960 | 44,620,145 | 0.83% |
| 2024-07-15 | 25.57 | 25.61 | 23.80 | 23.99 | 18.32 | qfq | 3,571,611 | 87,572,177 | -7.37% |
| 2024-07-12 | 26.60 | 26.60 | 25.80 | 25.90 | 19.78 | qfq | 2,623,210 | 68,434,518 | -3.72% |
| 2024-07-11 | 26.85 | 27.04 | 26.38 | 26.90 | 20.54 | qfq | 3,266,120 | 87,378,427 | 2.20% |
| 2024-07-10 | 26.70 | 27.35 | 25.60 | 26.32 | 20.10 | qfq | 4,120,782 | 109,689,961 | -3.87% |
| 2024-07-09 | 25.77 | 27.66 | 25.47 | 27.38 | 20.91 | qfq | 5,411,682 | 145,126,986 | 5.88% |
| 2024-07-08 | 25.45 | 25.93 | 25.15 | 25.86 | 19.75 | qfq | 2,352,241 | 60,094,699 | 0.04% |
| 2024-07-05 | 26.20 | 26.20 | 25.01 | 25.85 | 19.74 | qfq | 3,216,419 | 82,321,463 | -3.18% |
| 2024-07-04 | 26.07 | 26.88 | 25.60 | 26.70 | 20.39 | qfq | 4,303,678 | 112,967,321 | 2.34% |
| 2024-07-03 | 26.66 | 27.79 | 25.90 | 26.09 | 19.93 | qfq | 4,516,459 | 121,226,583 | -4.08% |
| 2024-07-02 | 27.06 | 27.56 | 26.59 | 27.20 | 20.77 | qfq | 5,258,215 | 141,638,922 | -2.44% |
| 2024-07-01 | 26.11 | 28.35 | 25.10 | 27.88 | 21.29 | qfq | 7,457,699 | 199,603,722 | 4.65% |
| 2024-06-28 | 25.89 | 28.60 | 25.10 | 26.64 | 20.35 | qfq | 7,520,985 | 198,314,973 | -2.95% |
| 2024-06-27 | 26.32 | 31.70 | 25.73 | 27.45 | 20.96 | qfq | 9,131,363 | 257,178,746 | 3.70% |
| 2024-06-26 | 29.00 | 29.00 | 26.36 | 26.47 | 20.22 | qfq | 8,992,931 | 248,957,730 | 3.32% |
| 2024-06-25 | 22.99 | 25.62 | 22.80 | 25.62 | 19.57 | qfq | 3,166,284 | 80,046,437 | 20.00% |
| 2024-06-24 | 22.46 | 22.48 | 21.29 | 21.35 | 16.31 | qfq | 844,480 | 18,338,035 | -4.77% |
| 2024-06-21 | 22.77 | 22.77 | 22.36 | 22.42 | 17.12 | qfq | 492,020 | 11,085,722 | -1.97% |
| 2024-06-20 | 23.38 | 23.49 | 22.76 | 22.87 | 17.47 | qfq | 664,816 | 15,334,910 | -2.18% |
| 2024-06-19 | 23.68 | 23.68 | 23.32 | 23.38 | 17.86 | qfq | 503,100 | 11,803,928 | -0.76% |
| 2024-06-18 | 22.91 | 23.65 | 22.73 | 23.56 | 17.99 | qfq | 846,196 | 19,805,350 | 2.84% |
| 2024-06-17 | 22.50 | 23.12 | 22.44 | 22.91 | 17.50 | qfq | 435,640 | 9,972,454 | -0.26% |
| 2024-06-14 | 23.38 | 23.38 | 22.54 | 22.97 | 17.54 | qfq | 651,020 | 14,912,113 | -1.08% |
| 2024-06-13 | 23.11 | 23.46 | 22.96 | 23.22 | 17.73 | qfq | 697,593 | 16,189,941 | 0.56% |
| 2024-06-12 | 22.86 | 23.38 | 22.78 | 23.09 | 17.63 | qfq | 819,860 | 18,999,079 | 0.83% |
| 2024-06-11 | 22.27 | 22.99 | 21.65 | 22.90 | 17.49 | qfq | 681,440 | 15,288,355 | 2.83% |
| 2024-06-07 | 22.15 | 22.47 | 21.86 | 22.27 | 17.01 | qfq | 630,200 | 14,010,611 | 2.11% |
| 2024-06-06 | 22.88 | 23.09 | 21.44 | 21.81 | 16.66 | qfq | 1,415,360 | 31,332,065 | -4.63% |
| 2024-06-05 | 23.47 | 23.56 | 22.86 | 22.87 | 17.47 | qfq | 883,950 | 20,523,761 | -3.50% |
| 2024-06-04 | 24.08 | 24.24 | 23.35 | 23.70 | 18.10 | qfq | 1,074,120 | 25,422,656 | -1.82% |
| 2024-06-03 | 24.69 | 24.89 | 23.90 | 24.14 | 18.44 | qfq | 879,880 | 21,425,352 | -2.19% |
| 2024-05-31 | 23.96 | 24.84 | 23.96 | 24.68 | 18.85 | qfq | 923,949 | 22,725,338 | 2.49% |
| 2024-05-30 | 24.34 | 24.34 | 23.73 | 24.08 | 18.39 | qfq | 677,301 | 16,317,882 | -0.17% |
| 2024-05-29 | 23.85 | 24.34 | 23.85 | 24.12 | 18.42 | qfq | 488,641 | 11,790,273 | 0.84% |
| 2024-05-28 | 24.19 | 24.40 | 23.87 | 23.92 | 18.27 | qfq | 488,573 | 11,782,634 | -1.20% |
| 2024-05-27 | 24.03 | 24.40 | 23.54 | 24.21 | 18.49 | qfq | 597,180 | 14,278,550 | 0.83% |
| 2024-05-24 | 23.88 | 24.34 | 23.87 | 24.01 | 18.34 | qfq | 572,460 | 13,762,489 | -0.21% |
| 2024-05-23 | 24.88 | 24.88 | 23.89 | 24.06 | 18.38 | qfq | 917,500 | 22,233,487 | -3.76% |
| 2024-05-22 | 24.95 | 25.02 | 24.61 | 25.00 | 18.92 | qfq | 637,501 | 15,828,960 | 0.85% |
| 2024-05-21 | 25.14 | 25.19 | 24.60 | 24.79 | 18.76 | qfq | 671,254 | 16,628,354 | -1.31% |
| 2024-05-20 | 25.37 | 25.48 | 24.79 | 25.12 | 19.01 | qfq | 960,258 | 24,135,215 | 0.40% |
| 2024-05-17 | 24.48 | 25.04 | 24.20 | 25.02 | 18.93 | qfq | 658,147 | 16,268,743 | 1.96% |
| 2024-05-16 | 24.36 | 25.00 | 24.36 | 24.54 | 18.57 | qfq | 687,095 | 17,022,070 | 0.78% |
| 2024-05-15 | 25.00 | 25.30 | 24.31 | 24.35 | 18.43 | qfq | 749,297 | 18,435,925 | -2.21% |
| 2024-05-14 | 24.38 | 25.17 | 24.38 | 24.90 | 18.84 | qfq | 692,560 | 17,240,990 | 2.30% |
| 2024-05-13 | 25.00 | 25.00 | 24.16 | 24.34 | 18.42 | qfq | 988,380 | 24,171,396 | -3.49% |
| 2024-05-10 | 25.67 | 25.98 | 25.09 | 25.22 | 19.08 | qfq | 870,360 | 22,055,865 | -2.29% |
| 2024-05-09 | 25.65 | 26.02 | 25.50 | 25.81 | 19.53 | qfq | 954,240 | 24,628,233 | 0.66% |
| 2024-05-08 | 26.28 | 26.52 | 25.56 | 25.64 | 19.40 | qfq | 1,037,926 | 26,962,131 | -2.10% |
| 2024-05-07 | 26.28 | 26.47 | 26.01 | 26.19 | 19.82 | qfq | 1,276,220 | 33,450,705 | -0.30% |
| 2024-05-06 | 25.93 | 26.33 | 25.71 | 26.27 | 19.88 | qfq | 1,041,200 | 27,117,850 | 2.70% |
| 2024-04-30 | 25.76 | 26.53 | 25.41 | 25.58 | 19.36 | qfq | 1,016,760 | 26,334,127 | -1.27% |
| 2024-04-29 | 25.86 | 26.08 | 25.37 | 25.91 | 19.61 | qfq | 1,156,282 | 29,902,385 | 3.02% |
| 2024-04-26 | 24.81 | 25.19 | 24.12 | 25.15 | 19.03 | qfq | 1,251,687 | 31,109,443 | 1.29% |
| 2024-04-25 | 24.28 | 25.18 | 24.20 | 24.83 | 18.79 | qfq | 1,302,007 | 32,323,697 | 1.60% |
| 2024-04-24 | 24.02 | 24.45 | 24.02 | 24.44 | 18.49 | qfq | 967,767 | 23,464,619 | 0.83% |
| 2024-04-23 | 22.98 | 24.65 | 22.98 | 24.24 | 18.34 | qfq | 2,059,871 | 49,712,941 | 5.12% |
| 2024-04-22 | 23.30 | 23.58 | 22.33 | 23.06 | 17.45 | qfq | 1,318,776 | 30,437,833 | -2.16% |
| 2024-04-19 | 24.36 | 24.50 | 23.48 | 23.57 | 17.84 | qfq | 1,403,960 | 33,257,531 | -1.79% |
| 2024-04-18 | 24.84 | 25.30 | 23.75 | 24.00 | 18.16 | qfq | 2,305,554 | 56,054,474 | -3.81% |
| 2024-04-17 | 24.12 | 25.19 | 24.12 | 24.95 | 18.88 | qfq | 2,243,967 | 55,666,621 | 5.72% |
| 2024-04-16 | 27.78 | 27.79 | 22.45 | 23.60 | 17.86 | qfq | 3,858,654 | 94,549,641 | -15.80% |
| 2024-04-15 | 26.76 | 28.03 | 26.37 | 28.03 | 21.21 | qfq | 4,196,171 | 114,137,218 | 5.22% |
| 2024-04-12 | 26.48 | 27.70 | 26.25 | 26.64 | 20.16 | qfq | 2,673,781 | 71,545,422 | -0.67% |
| 2024-04-11 | 26.85 | 27.45 | 26.02 | 26.82 | 20.30 | qfq | 4,024,789 | 107,342,455 | -3.49% |
| 2024-04-10 | 25.49 | 29.79 | 25.49 | 27.79 | 21.03 | qfq | 5,323,674 | 145,314,814 | 11.52% |
| 2024-04-09 | 24.54 | 24.95 | 24.31 | 24.92 | 18.86 | qfq | 628,701 | 15,558,169 | 1.71% |
| 2024-04-08 | 25.22 | 25.22 | 24.43 | 24.50 | 18.54 | qfq | 727,900 | 18,045,852 | -3.54% |
| 2024-04-03 | 25.96 | 25.99 | 25.28 | 25.40 | 19.22 | qfq | 649,400 | 16,535,345 | -1.66% |
| 2024-04-02 | 25.96 | 26.13 | 25.49 | 25.83 | 19.55 | qfq | 864,212 | 22,325,862 | -0.39% |
| 2024-04-01 | 25.51 | 25.98 | 25.46 | 25.93 | 19.62 | qfq | 755,366 | 19,493,193 | 1.89% |
| 2024-03-29 | 25.27 | 25.79 | 25.06 | 25.45 | 19.26 | qfq | 647,986 | 16,458,665 | 0.99% |
| 2024-03-28 | 24.59 | 25.62 | 24.59 | 25.20 | 19.07 | qfq | 1,012,066 | 25,596,708 | 1.61% |
| 2024-03-27 | 25.55 | 25.77 | 24.71 | 24.80 | 18.77 | qfq | 925,320 | 23,330,156 | -2.86% |
| 2024-03-26 | 25.39 | 25.91 | 24.99 | 25.53 | 19.32 | qfq | 1,336,520 | 34,080,556 | 0.04% |
| 2024-03-25 | 26.24 | 26.65 | 25.52 | 25.52 | 19.31 | qfq | 1,249,563 | 32,639,184 | -4.06% |
| 2024-03-22 | 27.45 | 27.78 | 26.24 | 26.60 | 20.13 | qfq | 1,783,440 | 47,763,510 | -1.81% |
| 2024-03-21 | 28.24 | 28.24 | 26.68 | 27.09 | 20.50 | qfq | 2,684,640 | 73,565,161 | -1.10% |
| 2024-03-20 | 26.91 | 27.41 | 26.82 | 27.39 | 20.73 | qfq | 1,412,235 | 38,324,783 | 1.78% |
| 2024-03-19 | 27.17 | 27.30 | 26.90 | 26.91 | 20.36 | qfq | 1,059,991 | 28,736,460 | -0.96% |
| 2024-03-18 | 27.01 | 27.20 | 26.60 | 27.17 | 20.56 | qfq | 1,454,434 | 39,176,225 | 1.61% |
| 2024-03-15 | 26.47 | 26.86 | 26.10 | 26.74 | 20.23 | qfq | 1,207,130 | 31,952,288 | 2.06% |
| 2024-03-14 | 26.51 | 27.26 | 25.88 | 26.20 | 19.83 | qfq | 1,441,922 | 38,358,047 | -1.06% |
| 2024-03-13 | 26.70 | 26.70 | 26.11 | 26.48 | 20.04 | qfq | 1,152,680 | 30,423,858 | -0.64% |
| 2024-03-12 | 26.15 | 26.65 | 26.03 | 26.65 | 20.17 | qfq | 1,626,465 | 42,887,432 | 2.30% |
| 2024-03-11 | 26.03 | 26.22 | 25.49 | 26.05 | 19.71 | qfq | 1,644,920 | 42,380,746 | -0.12% |
| 2024-03-08 | 26.02 | 26.47 | 25.60 | 26.08 | 19.74 | qfq | 1,325,214 | 34,365,281 | -0.50% |
| 2024-03-07 | 26.50 | 27.20 | 26.19 | 26.21 | 19.83 | qfq | 2,396,637 | 64,090,310 | 0.77% |
| 2024-03-06 | 25.43 | 26.45 | 25.21 | 26.01 | 19.68 | qfq | 1,579,180 | 41,039,696 | 2.00% |
| 2024-03-05 | 26.10 | 26.29 | 25.38 | 25.50 | 19.30 | qfq | 1,379,005 | 35,466,199 | -2.30% |
| 2024-03-04 | 26.51 | 26.65 | 25.58 | 26.10 | 19.75 | qfq | 1,924,926 | 50,143,943 | -2.39% |
| 2024-03-01 | 26.69 | 27.38 | 26.28 | 26.74 | 20.23 | qfq | 2,502,400 | 67,057,214 | 0.11% |
| 2024-02-29 | 24.72 | 26.83 | 24.66 | 26.71 | 20.21 | qfq | 3,403,688 | 88,417,470 | 4.99% |
| 2024-02-28 | 28.38 | 28.38 | 25.40 | 25.44 | 19.25 | qfq | 4,850,359 | 132,140,783 | -11.85% |
| 2024-02-27 | 29.51 | 32.45 | 28.40 | 28.86 | 21.84 | qfq | 6,723,389 | 200,669,933 | 1.73% |
| 2024-02-26 | 25.50 | 28.37 | 25.45 | 28.37 | 21.47 | qfq | 4,290,292 | 115,588,913 | 20.01% |
| 2024-02-23 | 22.80 | 23.84 | 22.40 | 23.64 | 17.89 | qfq | 1,055,300 | 24,471,990 | 4.56% |
| 2024-02-22 | 21.58 | 22.65 | 21.58 | 22.61 | 17.11 | qfq | 932,340 | 20,805,742 | 3.38% |
| 2024-02-21 | 21.36 | 22.69 | 21.36 | 21.87 | 16.55 | qfq | 1,112,182 | 24,643,003 | 1.58% |
| 2024-02-20 | 21.46 | 21.91 | 21.06 | 21.53 | 16.29 | qfq | 753,900 | 16,147,865 | -0.60% |
| 2024-02-19 | 21.03 | 21.99 | 21.03 | 21.66 | 16.39 | qfq | 1,190,511 | 25,625,269 | 3.24% |
| 2024-02-08 | 18.13 | 21.05 | 17.83 | 20.98 | 15.88 | qfq | 1,755,280 | 34,267,772 | 13.53% |
| 2024-02-07 | 19.73 | 20.00 | 18.19 | 18.48 | 13.98 | qfq | 1,415,920 | 26,810,438 | -5.81% |
| 2024-02-06 | 19.35 | 20.16 | 17.46 | 19.62 | 14.85 | qfq | 1,604,422 | 29,885,443 | 3.92% |
| 2024-02-05 | 21.93 | 21.93 | 18.67 | 18.88 | 14.29 | qfq | 1,510,840 | 29,880,853 | -14.42% |
| 2024-02-02 | 23.00 | 23.65 | 21.01 | 22.06 | 16.69 | qfq | 1,232,652 | 27,448,685 | -4.79% |
| 2024-02-01 | 24.10 | 24.20 | 22.56 | 23.17 | 17.53 | qfq | 1,021,159 | 23,671,177 | -3.38% |
| 2024-01-31 | 26.60 | 26.60 | 20.91 | 23.98 | 18.15 | qfq | 1,239,760 | 30,247,446 | -5.33% |
| 2024-01-30 | 26.06 | 26.36 | 25.21 | 25.33 | 19.17 | qfq | 730,080 | 18,790,481 | -3.76% |
| 2024-01-29 | 27.20 | 27.75 | 26.22 | 26.32 | 19.92 | qfq | 667,100 | 17,745,943 | -3.24% |
| 2024-01-26 | 27.50 | 28.09 | 27.14 | 27.20 | 20.58 | qfq | 515,600 | 14,144,412 | -0.77% |
| 2024-01-25 | 26.70 | 27.47 | 26.32 | 27.41 | 20.74 | qfq | 897,680 | 24,291,842 | 3.43% |
| 2024-01-24 | 26.38 | 26.89 | 25.54 | 26.50 | 20.05 | qfq | 660,660 | 17,349,932 | 0.88% |
| 2024-01-23 | 26.19 | 26.65 | 25.71 | 26.27 | 19.88 | qfq | 739,772 | 19,364,883 | -0.68% |
| 2024-01-22 | 28.34 | 28.35 | 26.28 | 26.45 | 20.02 | qfq | 1,001,275 | 27,396,672 | -6.80% |
| 2024-01-19 | 29.10 | 29.39 | 28.23 | 28.38 | 21.48 | qfq | 657,975 | 18,892,246 | -2.47% |
| 2024-01-18 | 29.53 | 29.53 | 28.18 | 29.10 | 22.02 | qfq | 1,485,600 | 42,794,018 | -1.92% |
| 2024-01-17 | 29.99 | 30.63 | 29.65 | 29.67 | 22.45 | qfq | 1,060,180 | 32,081,347 | -0.84% |
| 2024-01-16 | 30.07 | 30.14 | 29.51 | 29.92 | 22.64 | qfq | 682,920 | 20,367,444 | -0.50% |
| 2024-01-15 | 30.10 | 30.23 | 29.51 | 30.07 | 22.75 | qfq | 691,940 | 20,697,412 | 0.07% |
| 2024-01-12 | 30.69 | 30.89 | 30.00 | 30.05 | 22.74 | qfq | 541,100 | 16,464,839 | -2.28% |
| 2024-01-11 | 30.07 | 30.85 | 30.03 | 30.75 | 23.27 | qfq | 563,219 | 17,169,263 | 2.26% |
| 2024-01-10 | 30.73 | 31.06 | 30.05 | 30.07 | 22.75 | qfq | 703,040 | 21,366,748 | -2.50% |
| 2024-01-09 | 30.14 | 31.49 | 30.14 | 30.84 | 23.34 | qfq | 1,041,030 | 32,308,183 | 2.66% |
| 2024-01-08 | 30.58 | 30.96 | 29.95 | 30.04 | 22.73 | qfq | 954,500 | 28,944,564 | -1.77% |
| 2024-01-05 | 31.13 | 31.50 | 30.37 | 30.58 | 23.14 | qfq | 766,900 | 23,654,034 | -1.74% |
| 2024-01-04 | 31.50 | 31.62 | 31.00 | 31.12 | 23.55 | qfq | 680,600 | 21,222,594 | -1.30% |
| 2024-01-03 | 32.16 | 32.16 | 31.11 | 31.53 | 23.86 | qfq | 679,220 | 21,443,631 | -1.96% |
| 2024-01-02 | 32.27 | 32.50 | 32.05 | 32.16 | 24.34 | qfq | 476,306 | 15,357,405 | -0.34% |
| 2023-12-29 | 32.36 | 32.36 | 31.41 | 32.27 | 24.42 | qfq | 721,486 | 23,139,194 | 2.15% |
| 2023-12-28 | 30.80 | 31.78 | 30.43 | 31.59 | 23.90 | qfq | 842,180 | 26,460,730 | 2.66% |
| 2023-12-27 | 30.79 | 30.99 | 30.50 | 30.77 | 23.28 | qfq | 497,880 | 15,320,342 | 0.29% |
| 2023-12-26 | 31.34 | 31.44 | 30.54 | 30.68 | 23.22 | qfq | 586,280 | 18,040,337 | -2.51% |
| 2023-12-25 | 31.42 | 31.60 | 31.08 | 31.47 | 23.81 | qfq | 470,080 | 14,722,550 | 0.16% |
| 2023-12-22 | 31.99 | 32.06 | 31.18 | 31.42 | 23.78 | qfq | 529,100 | 16,748,223 | -1.78% |
| 2023-12-21 | 31.80 | 32.07 | 30.78 | 31.99 | 24.21 | qfq | 823,980 | 25,891,148 | 0.44% |
| 2023-12-20 | 31.88 | 32.71 | 31.85 | 31.85 | 24.10 | qfq | 856,362 | 27,666,682 | -0.06% |
| 2023-12-19 | 31.55 | 31.95 | 30.75 | 31.87 | 24.12 | qfq | 665,836 | 20,925,253 | 2.05% |
| 2023-12-18 | 31.42 | 31.75 | 31.17 | 31.23 | 23.63 | qfq | 636,400 | 19,995,965 | -1.30% |
| 2023-12-15 | 31.95 | 32.10 | 31.46 | 31.64 | 23.94 | qfq | 623,200 | 19,734,625 | -1.06% |
| 2023-12-14 | 32.41 | 32.72 | 31.91 | 31.98 | 24.20 | qfq | 661,820 | 21,354,662 | -1.36% |
| 2023-12-13 | 31.88 | 33.09 | 31.78 | 32.42 | 24.53 | qfq | 1,008,920 | 32,798,384 | 1.60% |
| 2023-12-12 | 32.11 | 32.24 | 31.70 | 31.91 | 24.15 | qfq | 574,500 | 18,323,991 | -0.41% |
| 2023-12-11 | 31.82 | 32.31 | 31.43 | 32.04 | 24.25 | qfq | 816,880 | 26,086,403 | 0.69% |
| 2023-12-08 | 31.92 | 32.50 | 31.77 | 31.82 | 24.08 | qfq | 722,956 | 23,178,716 | -0.28% |
| 2023-12-07 | 32.37 | 32.37 | 31.72 | 31.91 | 24.15 | qfq | 652,244 | 20,841,083 | -1.45% |
| 2023-12-06 | 31.96 | 32.68 | 31.80 | 32.38 | 24.50 | qfq | 840,060 | 27,216,077 | 0.90% |
| 2023-12-05 | 32.76 | 32.85 | 31.95 | 32.09 | 24.28 | qfq | 1,086,220 | 35,044,670 | -2.34% |
| 2023-12-04 | 32.58 | 33.34 | 32.58 | 32.86 | 24.87 | qfq | 885,862 | 29,224,982 | 0.55% |
| 2023-12-01 | 33.31 | 33.31 | 32.48 | 32.68 | 24.73 | qfq | 1,101,340 | 36,061,601 | -1.95% |
| 2023-11-30 | 34.00 | 34.00 | 32.86 | 33.33 | 25.22 | qfq | 970,562 | 32,334,054 | -1.16% |
| 2023-11-29 | 33.84 | 34.19 | 33.56 | 33.72 | 25.52 | qfq | 951,220 | 32,172,025 | -0.35% |
| 2023-11-28 | 32.66 | 34.00 | 32.58 | 33.84 | 25.61 | qfq | 1,261,483 | 42,326,447 | 3.58% |
| 2023-11-27 | 32.40 | 32.84 | 32.26 | 32.67 | 24.72 | qfq | 737,880 | 24,038,250 | 0.31% |
| 2023-11-24 | 33.55 | 33.62 | 32.39 | 32.57 | 24.65 | qfq | 1,035,823 | 33,981,017 | -2.92% |
| 2023-11-23 | 34.20 | 34.29 | 33.50 | 33.55 | 25.39 | qfq | 1,309,990 | 44,239,895 | -1.44% |
| 2023-11-22 | 34.19 | 35.62 | 33.86 | 34.04 | 25.76 | qfq | 2,554,660 | 87,929,182 | 0.35% |
| 2023-11-21 | 34.80 | 34.95 | 33.73 | 33.92 | 25.67 | qfq | 2,403,980 | 82,168,629 | -2.11% |
| 2023-11-20 | 32.69 | 34.94 | 32.65 | 34.65 | 26.22 | qfq | 2,632,502 | 90,036,848 | 5.96% |
| 2023-11-17 | 32.55 | 32.82 | 32.32 | 32.70 | 24.74 | qfq | 524,580 | 17,120,644 | 1.08% |
| 2023-11-16 | 32.89 | 32.95 | 32.32 | 32.35 | 24.48 | qfq | 500,976 | 16,306,226 | -1.70% |
| 2023-11-15 | 32.77 | 33.15 | 32.48 | 32.91 | 24.90 | qfq | 846,540 | 27,801,426 | 0.86% |
| 2023-11-14 | 32.42 | 32.75 | 32.31 | 32.63 | 24.69 | qfq | 649,180 | 21,131,104 | -0.03% |
| 2023-11-13 | 32.40 | 32.70 | 31.95 | 32.64 | 24.70 | qfq | 751,640 | 24,446,848 | 1.52% |
| 2023-11-10 | 32.00 | 32.42 | 31.89 | 32.15 | 24.33 | qfq | 442,389 | 14,230,703 | 0.16% |
| 2023-11-09 | 32.32 | 32.64 | 32.02 | 32.10 | 24.29 | qfq | 527,604 | 17,023,419 | -0.68% |
| 2023-11-08 | 32.65 | 32.68 | 32.08 | 32.32 | 24.46 | qfq | 640,163 | 20,729,717 | -1.10% |
| 2023-11-07 | 32.96 | 32.96 | 32.32 | 32.68 | 24.73 | qfq | 526,876 | 17,154,798 | -0.06% |
| 2023-11-06 | 31.95 | 32.73 | 31.95 | 32.70 | 24.74 | qfq | 779,040 | 25,308,440 | 2.28% |
| 2023-11-03 | 31.35 | 32.45 | 31.30 | 31.97 | 24.19 | qfq | 1,000,380 | 31,987,158 | 3.20% |
| 2023-11-02 | 31.61 | 31.87 | 30.98 | 30.98 | 23.44 | qfq | 551,083 | 17,227,892 | -1.90% |
| 2023-11-01 | 31.65 | 31.92 | 31.20 | 31.58 | 23.90 | qfq | 394,900 | 12,492,580 | -0.22% |
| 2023-10-31 | 32.03 | 32.03 | 31.21 | 31.65 | 23.95 | qfq | 462,140 | 14,614,889 | -0.97% |
| 2023-10-30 | 31.80 | 32.08 | 31.36 | 31.96 | 24.18 | qfq | 593,553 | 18,882,786 | 1.46% |
| 2023-10-27 | 31.00 | 31.65 | 30.77 | 31.50 | 23.84 | qfq | 617,280 | 19,284,695 | 1.35% |
| 2023-10-26 | 31.01 | 31.20 | 30.44 | 31.08 | 23.52 | qfq | 553,740 | 17,052,389 | 0.00% |
| 2023-10-25 | 32.06 | 32.08 | 30.54 | 31.08 | 23.52 | qfq | 501,600 | 15,596,640 | 0.75% |
| 2023-10-24 | 29.67 | 31.18 | 29.67 | 30.85 | 23.34 | qfq | 840,837 | 25,744,734 | 3.32% |
| 2023-10-23 | 30.70 | 30.93 | 29.72 | 29.86 | 22.60 | qfq | 688,360 | 20,680,628 | -2.89% |
| 2023-10-20 | 30.73 | 31.69 | 30.50 | 30.75 | 23.27 | qfq | 639,700 | 19,815,679 | -0.97% |
| 2023-10-19 | 31.00 | 31.70 | 30.80 | 31.05 | 23.50 | qfq | 571,938 | 17,867,166 | 0.00% |
| 2023-10-18 | 31.72 | 31.86 | 30.97 | 31.05 | 23.50 | qfq | 607,567 | 18,955,300 | -2.76% |
| 2023-10-17 | 32.12 | 32.25 | 31.72 | 31.93 | 24.16 | qfq | 554,840 | 17,677,000 | -0.56% |
| 2023-10-16 | 33.10 | 33.16 | 31.87 | 32.11 | 24.30 | qfq | 1,080,100 | 34,804,688 | -2.76% |
| 2023-10-13 | 33.25 | 33.35 | 32.77 | 33.02 | 24.99 | qfq | 563,560 | 18,567,845 | -1.02% |
| 2023-10-12 | 33.86 | 34.05 | 33.08 | 33.36 | 25.24 | qfq | 703,584 | 23,441,888 | -1.48% |
| 2023-10-11 | 33.78 | 34.30 | 33.23 | 33.86 | 25.62 | qfq | 748,790 | 25,259,003 | 0.62% |
| 2023-10-10 | 34.25 | 34.26 | 33.50 | 33.65 | 25.46 | qfq | 801,020 | 27,067,793 | -1.58% |
| 2023-10-09 | 34.82 | 34.82 | 33.82 | 34.19 | 25.87 | qfq | 1,172,631 | 40,076,949 | -0.98% |
| 2023-09-28 | 35.09 | 35.35 | 34.50 | 34.53 | 26.13 | qfq | 1,143,340 | 39,737,813 | -1.23% |
| 2023-09-27 | 35.31 | 35.79 | 34.80 | 34.96 | 26.45 | qfq | 1,665,560 | 58,736,163 | -0.96% |
| 2023-09-26 | 34.20 | 35.80 | 34.02 | 35.30 | 26.71 | qfq | 2,214,660 | 77,877,233 | 3.22% |
| 2023-09-25 | 34.05 | 34.86 | 33.93 | 34.20 | 25.88 | qfq | 1,081,100 | 37,110,809 | 0.59% |
| 2023-09-22 | 32.20 | 34.09 | 32.20 | 34.00 | 25.73 | qfq | 1,728,704 | 57,897,947 | 5.30% |
| 2023-09-21 | 32.38 | 33.12 | 32.15 | 32.29 | 24.43 | qfq | 650,000 | 21,122,757 | -0.68% |
| 2023-09-20 | 32.93 | 33.48 | 32.45 | 32.51 | 24.60 | qfq | 1,024,280 | 33,625,943 | -2.14% |
| 2023-09-19 | 34.28 | 34.34 | 33.18 | 33.22 | 25.14 | qfq | 1,133,940 | 38,042,748 | -3.18% |
| 2023-09-18 | 32.40 | 34.56 | 32.21 | 34.31 | 25.96 | qfq | 1,926,920 | 65,187,158 | 4.86% |
| 2023-09-15 | 34.33 | 35.90 | 32.68 | 32.72 | 24.76 | qfq | 1,759,440 | 58,948,271 | -3.02% |
| 2023-09-14 | 33.87 | 34.67 | 33.31 | 33.74 | 25.53 | qfq | 1,037,384 | 35,116,143 | -0.76% |
| 2023-09-13 | 34.80 | 34.81 | 33.66 | 34.00 | 25.73 | qfq | 851,800 | 29,020,947 | -1.48% |
| 2023-09-12 | 34.73 | 35.20 | 34.36 | 34.51 | 26.11 | qfq | 468,500 | 16,201,027 | -1.15% |
| 2023-09-11 | 34.80 | 35.15 | 34.52 | 34.91 | 26.42 | qfq | 801,300 | 27,934,922 | 0.06% |
| 2023-09-08 | 34.36 | 35.26 | 34.25 | 34.89 | 26.40 | qfq | 761,680 | 26,585,769 | 1.48% |
| 2023-09-07 | 35.11 | 35.27 | 34.33 | 34.38 | 26.02 | qfq | 634,360 | 21,972,312 | -2.19% |
| 2023-09-06 | 35.31 | 35.31 | 34.56 | 35.15 | 26.60 | qfq | 619,288 | 21,680,913 | 0.72% |
| 2023-09-05 | 34.93 | 35.33 | 34.73 | 34.90 | 26.41 | qfq | 763,280 | 26,754,403 | 0.09% |
| 2023-09-04 | 35.16 | 35.36 | 34.20 | 34.87 | 26.39 | qfq | 733,720 | 25,391,107 | 1.04% |
| 2023-09-01 | 34.87 | 34.87 | 34.06 | 34.51 | 26.11 | qfq | 510,600 | 17,547,913 | -0.72% |
| 2023-08-31 | 35.06 | 35.14 | 34.51 | 34.76 | 26.30 | qfq | 545,040 | 18,977,125 | -0.20% |
| 2023-08-30 | 34.50 | 35.30 | 34.35 | 34.83 | 26.36 | qfq | 1,037,880 | 36,233,696 | 1.52% |
| 2023-08-29 | 32.34 | 34.49 | 32.26 | 34.31 | 25.96 | qfq | 1,689,120 | 57,338,816 | 5.67% |
| 2023-08-28 | 34.01 | 34.22 | 32.45 | 32.47 | 24.57 | qfq | 1,210,383 | 39,772,343 | 0.84% |
| 2023-08-25 | 33.75 | 33.75 | 32.20 | 32.20 | 24.37 | qfq | 841,360 | 27,494,112 | -3.65% |
| 2023-08-24 | 33.85 | 34.06 | 32.80 | 33.42 | 25.29 | qfq | 757,518 | 25,327,427 | -1.33% |
| 2023-08-23 | 34.40 | 34.45 | 33.57 | 33.87 | 25.63 | qfq | 572,028 | 19,438,242 | -1.74% |
| 2023-08-22 | 34.23 | 34.57 | 33.28 | 34.47 | 26.08 | qfq | 1,168,978 | 39,465,282 | 1.38% |
| 2023-08-21 | 34.70 | 35.17 | 34.00 | 34.00 | 25.73 | qfq | 631,760 | 21,833,285 | -2.02% |
| 2023-08-18 | 35.05 | 35.38 | 34.70 | 34.70 | 26.26 | qfq | 737,984 | 25,846,027 | -1.00% |
| 2023-08-17 | 33.50 | 35.14 | 33.39 | 35.05 | 26.52 | qfq | 1,413,585 | 48,885,464 | 4.53% |
| 2023-08-16 | 33.99 | 34.15 | 33.53 | 33.53 | 25.37 | qfq | 598,380 | 20,225,510 | -1.56% |
| 2023-08-15 | 34.38 | 34.65 | 33.80 | 34.06 | 25.77 | qfq | 862,640 | 29,455,457 | -1.07% |
| 2023-08-14 | 34.19 | 34.50 | 33.52 | 34.43 | 26.05 | qfq | 789,860 | 26,876,023 | 0.44% |
| 2023-08-11 | 34.55 | 34.55 | 34.00 | 34.28 | 25.94 | qfq | 684,500 | 23,461,060 | -0.41% |
| 2023-08-10 | 34.04 | 34.50 | 33.93 | 34.42 | 26.05 | qfq | 528,100 | 18,084,919 | 1.44% |
| 2023-08-09 | 34.63 | 34.63 | 33.80 | 33.93 | 25.68 | qfq | 802,771 | 27,294,798 | -2.02% |
| 2023-08-08 | 34.48 | 34.63 | 34.11 | 34.63 | 26.21 | qfq | 600,520 | 20,609,501 | 0.76% |
| 2023-08-07 | 34.10 | 34.68 | 34.10 | 34.37 | 26.01 | qfq | 683,000 | 23,476,374 | -0.32% |
| 2023-08-04 | 34.40 | 34.56 | 34.08 | 34.48 | 26.09 | qfq | 701,896 | 24,097,045 | 0.76% |
| 2023-08-03 | 34.38 | 34.48 | 33.96 | 34.22 | 25.89 | qfq | 671,807 | 22,942,485 | -0.96% |
| 2023-08-02 | 34.57 | 34.84 | 34.04 | 34.55 | 26.14 | qfq | 848,000 | 29,250,549 | 0.44% |
| 2023-08-01 | 34.32 | 34.49 | 33.91 | 34.40 | 26.03 | qfq | 921,434 | 31,527,359 | 0.09% |
| 2023-07-31 | 34.86 | 35.35 | 34.25 | 34.37 | 26.01 | qfq | 1,756,394 | 60,743,073 | -1.21% |
| 2023-07-28 | 35.09 | 35.09 | 34.20 | 34.79 | 26.33 | qfq | 876,560 | 30,438,174 | 0.03% |
| 2023-07-27 | 34.98 | 35.41 | 34.61 | 34.78 | 26.32 | qfq | 738,700 | 25,861,658 | -0.60% |
| 2023-07-26 | 35.45 | 35.65 | 34.79 | 34.99 | 26.48 | qfq | 1,110,970 | 38,936,765 | -1.88% |
| 2023-07-25 | 36.17 | 36.68 | 35.48 | 35.66 | 26.98 | qfq | 1,285,184 | 46,045,799 | -0.70% |
| 2023-07-24 | 36.51 | 36.96 | 35.67 | 35.91 | 27.17 | qfq | 1,947,164 | 70,442,549 | -1.72% |
| 2023-07-21 | 37.69 | 38.10 | 36.37 | 36.54 | 27.65 | qfq | 2,281,685 | 84,649,678 | -3.54% |
| 2023-07-20 | 38.10 | 39.77 | 37.54 | 37.88 | 28.66 | qfq | 2,380,591 | 91,713,344 | -0.58% |
| 2023-07-19 | 38.19 | 38.23 | 37.50 | 38.10 | 28.83 | qfq | 948,749 | 35,995,587 | -0.08% |
| 2023-07-18 | 38.75 | 38.75 | 37.90 | 38.13 | 28.85 | qfq | 942,380 | 35,986,191 | -0.57% |