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
宏昌科技301008.SZ
最近收盘价29.252026-07-17
最近交易日2026-07-17
成交量（股）5,847,960
成交额（元）178,015,962
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.028 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-19 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-20 | bonus_share | — | — | 0.4 | — | 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 | 30.75 | 31.87 | 29.15 | 29.25 | 29.25 | qfq | 5,847,960 | 178,015,962 | -5.37% |
| 2026-07-16 | 30.07 | 31.39 | 29.93 | 30.91 | 30.91 | qfq | 5,672,638 | 174,644,746 | 0.72% |
| 2026-07-15 | 29.96 | 30.77 | 29.27 | 30.69 | 30.69 | qfq | 5,825,980 | 175,455,970 | 1.86% |
| 2026-07-14 | 29.00 | 30.60 | 28.60 | 30.13 | 30.13 | qfq | 7,195,089 | 213,473,646 | 2.97% |
| 2026-07-13 | 32.01 | 32.10 | 28.51 | 29.26 | 29.26 | qfq | 11,054,948 | 328,161,711 | -10.52% |
| 2026-07-10 | 32.86 | 34.30 | 32.45 | 32.70 | 32.70 | qfq | 11,541,091 | 385,076,675 | -2.18% |
| 2026-07-09 | 33.11 | 33.68 | 31.94 | 33.43 | 33.43 | qfq | 10,610,262 | 347,167,085 | 0.66% |
| 2026-07-08 | 31.70 | 34.43 | 31.08 | 33.21 | 33.21 | qfq | 15,099,660 | 500,745,771 | 5.00% |
| 2026-07-07 | 32.44 | 32.44 | 29.67 | 31.63 | 31.63 | qfq | 14,933,947 | 461,293,940 | -2.53% |
| 2026-07-06 | 31.81 | 34.31 | 31.51 | 32.45 | 32.45 | qfq | 16,799,859 | 557,940,695 | -3.54% |
| 2026-07-03 | 30.96 | 34.94 | 30.65 | 33.64 | 33.64 | qfq | 22,830,489 | 752,353,174 | 5.36% |
| 2026-07-02 | 26.10 | 31.93 | 25.88 | 31.93 | 31.93 | qfq | 17,416,082 | 527,877,777 | 19.99% |
| 2026-07-01 | 25.63 | 27.23 | 25.45 | 26.61 | 26.61 | qfq | 7,730,471 | 202,745,177 | 3.95% |
| 2026-06-30 | 25.84 | 26.19 | 24.92 | 25.60 | 25.60 | qfq | 5,622,781 | 143,189,552 | -0.47% |
| 2026-06-29 | 24.25 | 25.92 | 24.06 | 25.72 | 25.72 | qfq | 7,284,600 | 184,085,793 | 6.90% |
| 2026-06-26 | 24.65 | 25.38 | 23.81 | 24.06 | 24.06 | qfq | 6,349,085 | 155,390,458 | -2.39% |
| 2026-06-25 | 24.03 | 25.47 | 23.06 | 24.65 | 24.65 | qfq | 7,169,180 | 172,738,460 | 1.82% |
| 2026-06-24 | 24.47 | 24.85 | 23.61 | 24.21 | 24.21 | qfq | 3,664,225 | 88,570,657 | -1.82% |
| 2026-06-23 | 24.18 | 24.92 | 24.08 | 24.66 | 24.66 | qfq | 4,123,681 | 101,621,682 | 1.69% |
| 2026-06-22 | 24.88 | 24.90 | 23.41 | 24.25 | 24.25 | qfq | 4,231,346 | 101,181,330 | -2.18% |
| 2026-06-18 | 25.08 | 25.43 | 24.66 | 24.79 | 24.79 | qfq | 2,686,917 | 67,025,770 | -1.59% |
| 2026-06-17 | 25.33 | 25.62 | 25.03 | 25.19 | 25.19 | qfq | 3,032,588 | 76,653,370 | -1.10% |
| 2026-06-16 | 24.59 | 25.62 | 23.96 | 25.47 | 25.47 | qfq | 5,351,766 | 133,926,535 | 3.58% |
| 2026-06-15 | 24.60 | 24.98 | 24.20 | 24.59 | 24.59 | qfq | 3,618,228 | 89,110,255 | 0.94% |
| 2026-06-12 | 24.32 | 24.70 | 23.90 | 24.36 | 24.36 | qfq | 3,547,192 | 86,358,931 | 1.12% |
| 2026-06-11 | 23.74 | 24.36 | 23.36 | 24.09 | 24.09 | qfq | 3,188,491 | 75,780,156 | 0.54% |
| 2026-06-10 | 25.00 | 25.14 | 23.75 | 23.96 | 23.96 | qfq | 3,385,087 | 82,077,108 | -4.85% |
| 2026-06-09 | 24.64 | 25.35 | 24.31 | 25.18 | 25.18 | qfq | 3,216,508 | 80,344,624 | 2.27% |
| 2026-06-08 | 24.40 | 25.16 | 24.10 | 24.62 | 24.59 | qfq | 3,741,523 | 92,201,835 | -2.42% |
| 2026-06-05 | 24.73 | 25.70 | 23.90 | 25.23 | 25.20 | qfq | 4,923,461 | 121,931,127 | 1.98% |
| 2026-06-04 | 24.51 | 24.90 | 24.25 | 24.74 | 24.71 | qfq | 3,236,667 | 79,751,613 | 0.45% |
| 2026-06-03 | 24.88 | 25.09 | 24.38 | 24.63 | 24.60 | qfq | 3,900,409 | 96,558,130 | -1.04% |
| 2026-06-02 | 25.23 | 25.91 | 24.63 | 24.89 | 24.86 | qfq | 5,215,778 | 130,739,502 | -1.93% |
| 2026-06-01 | 27.01 | 27.32 | 25.27 | 25.38 | 25.35 | qfq | 7,392,411 | 192,278,295 | -10.82% |
| 2026-05-29 | 29.27 | 29.37 | 28.10 | 28.46 | 28.43 | qfq | 4,653,385 | 132,288,521 | -3.43% |
| 2026-05-28 | 28.43 | 29.50 | 27.80 | 29.47 | 29.44 | qfq | 5,834,611 | 167,900,673 | 4.13% |
| 2026-05-27 | 27.80 | 28.98 | 27.52 | 28.30 | 28.27 | qfq | 4,649,015 | 131,066,760 | 0.93% |
| 2026-05-26 | 28.60 | 28.75 | 27.53 | 28.04 | 28.01 | qfq | 4,243,805 | 118,872,921 | -2.87% |
| 2026-05-25 | 29.50 | 29.62 | 28.61 | 28.87 | 28.84 | qfq | 4,210,146 | 121,889,498 | -2.86% |
| 2026-05-22 | 29.52 | 29.84 | 28.83 | 29.72 | 29.69 | qfq | 4,436,960 | 130,528,949 | 1.16% |
| 2026-05-21 | 30.25 | 31.09 | 29.35 | 29.38 | 29.35 | qfq | 6,782,003 | 206,277,221 | -3.29% |
| 2026-05-20 | 31.50 | 32.14 | 30.20 | 30.38 | 30.35 | qfq | 7,418,603 | 228,083,314 | -4.94% |
| 2026-05-19 | 31.90 | 32.81 | 31.28 | 31.96 | 31.92 | qfq | 8,786,454 | 280,484,665 | -0.99% |
| 2026-05-18 | 33.50 | 34.42 | 32.28 | 32.28 | 32.24 | qfq | 13,459,983 | 446,874,718 | 1.41% |
| 2026-05-15 | 30.47 | 32.18 | 30.32 | 31.83 | 31.79 | qfq | 7,573,717 | 238,914,137 | 4.46% |
| 2026-05-14 | 31.62 | 31.68 | 30.29 | 30.47 | 30.44 | qfq | 5,365,963 | 164,796,788 | -2.90% |
| 2026-05-13 | 31.84 | 31.84 | 31.03 | 31.38 | 31.34 | qfq | 4,533,347 | 142,226,549 | -0.48% |
| 2026-05-12 | 32.00 | 32.37 | 31.40 | 31.53 | 31.49 | qfq | 4,518,562 | 143,315,755 | -2.14% |
| 2026-05-11 | 32.55 | 32.90 | 32.00 | 32.22 | 32.18 | qfq | 6,973,626 | 225,641,489 | -1.53% |
| 2026-05-08 | 31.22 | 32.80 | 31.08 | 32.72 | 32.68 | qfq | 8,693,055 | 279,707,626 | 4.27% |
| 2026-05-07 | 32.43 | 32.43 | 31.20 | 31.38 | 31.34 | qfq | 7,304,812 | 229,843,932 | -1.66% |
| 2026-05-06 | 32.98 | 34.21 | 31.83 | 31.91 | 31.87 | qfq | 10,748,165 | 352,330,309 | 0.69% |
| 2026-04-30 | 30.73 | 31.85 | 30.41 | 31.69 | 31.65 | qfq | 6,207,310 | 194,592,697 | 3.22% |
| 2026-04-29 | 30.03 | 30.97 | 30.03 | 30.70 | 30.67 | qfq | 3,516,195 | 107,870,261 | 1.72% |
| 2026-04-28 | 31.10 | 31.25 | 29.98 | 30.18 | 30.15 | qfq | 4,883,986 | 148,759,567 | -3.64% |
| 2026-04-27 | 31.15 | 31.46 | 30.53 | 31.32 | 31.28 | qfq | 4,468,183 | 139,141,277 | 0.38% |
| 2026-04-24 | 31.72 | 31.99 | 30.97 | 31.20 | 31.16 | qfq | 4,787,397 | 149,996,879 | -1.89% |
| 2026-04-23 | 32.90 | 33.00 | 31.69 | 31.80 | 31.76 | qfq | 8,323,984 | 267,255,594 | -5.30% |
| 2026-04-22 | 33.38 | 33.77 | 33.12 | 33.58 | 33.54 | qfq | 5,888,888 | 197,397,242 | -0.39% |
| 2026-04-21 | 34.32 | 34.42 | 32.80 | 33.71 | 33.67 | qfq | 10,674,922 | 356,878,591 | -2.94% |
| 2026-04-20 | 35.00 | 35.50 | 34.06 | 34.73 | 34.69 | qfq | 13,293,049 | 462,831,235 | -7.04% |
| 2026-04-17 | 38.00 | 38.44 | 36.82 | 37.36 | 37.32 | qfq | 12,660,280 | 475,735,653 | -3.04% |
| 2026-04-16 | 37.33 | 39.15 | 36.81 | 38.53 | 38.49 | qfq | 14,880,509 | 565,187,893 | 1.26% |
| 2026-04-15 | 35.51 | 38.07 | 35.32 | 38.05 | 38.01 | qfq | 16,652,896 | 612,944,666 | 6.73% |
| 2026-04-14 | 35.44 | 35.90 | 34.77 | 35.65 | 35.61 | qfq | 9,704,384 | 341,906,972 | 0.59% |
| 2026-04-13 | 34.94 | 35.91 | 34.64 | 35.44 | 35.40 | qfq | 9,365,367 | 331,217,945 | 1.55% |
| 2026-04-10 | 36.25 | 36.53 | 34.70 | 34.90 | 34.86 | qfq | 12,874,757 | 454,970,433 | -3.54% |
| 2026-04-09 | 36.01 | 36.59 | 34.80 | 36.18 | 36.14 | qfq | 12,853,755 | 459,799,797 | -2.22% |
| 2026-04-08 | 36.00 | 37.44 | 35.82 | 37.00 | 36.96 | qfq | 17,833,438 | 652,896,285 | 0.35% |
| 2026-04-07 | 39.00 | 39.54 | 36.01 | 36.87 | 36.83 | qfq | 22,043,775 | 828,588,907 | -12.49% |
| 2026-04-03 | 41.01 | 44.70 | 40.30 | 42.13 | 42.08 | qfq | 24,853,364 | 1,057,428,440 | 2.86% |
| 2026-04-02 | 43.02 | 44.70 | 40.15 | 40.96 | 40.91 | qfq | 24,549,382 | 1,032,291,765 | -8.08% |
| 2026-04-01 | 49.34 | 49.50 | 43.29 | 44.56 | 44.51 | qfq | 32,744,642 | 1,517,458,469 | 5.37% |
| 2026-03-31 | 41.45 | 42.29 | 37.85 | 42.29 | 42.24 | qfq | 28,869,140 | 1,158,767,700 | 20.01% |
| 2026-03-30 | 35.24 | 35.24 | 33.56 | 35.24 | 35.20 | qfq | 7,263,914 | 255,841,592 | 19.99% |
| 2026-03-27 | 28.65 | 29.49 | 28.47 | 29.37 | 29.34 | qfq | 1,343,050 | 39,076,191 | 1.77% |
| 2026-03-26 | 29.43 | 29.82 | 28.72 | 28.86 | 28.83 | qfq | 1,238,900 | 36,215,912 | -1.90% |
| 2026-03-25 | 28.70 | 29.88 | 28.70 | 29.42 | 29.39 | qfq | 1,587,238 | 46,587,282 | 2.51% |
| 2026-03-24 | 28.44 | 28.75 | 27.77 | 28.70 | 28.67 | qfq | 1,471,200 | 41,499,690 | 2.90% |
| 2026-03-23 | 29.01 | 29.45 | 27.70 | 27.89 | 27.86 | qfq | 2,308,940 | 65,981,898 | -4.97% |
| 2026-03-20 | 30.50 | 30.51 | 28.94 | 29.35 | 29.32 | qfq | 1,741,296 | 51,811,241 | -2.98% |
| 2026-03-19 | 30.69 | 31.03 | 30.12 | 30.25 | 30.22 | qfq | 1,324,594 | 40,415,775 | -2.98% |
| 2026-03-18 | 30.59 | 31.33 | 30.33 | 31.18 | 31.14 | qfq | 1,129,182 | 34,776,041 | 2.30% |
| 2026-03-17 | 32.03 | 32.09 | 30.40 | 30.48 | 30.45 | qfq | 1,773,816 | 55,036,789 | -4.39% |
| 2026-03-16 | 31.41 | 31.88 | 31.26 | 31.88 | 31.84 | qfq | 1,282,648 | 40,470,443 | 1.69% |
| 2026-03-13 | 31.83 | 32.18 | 31.28 | 31.35 | 31.31 | qfq | 1,356,578 | 42,981,248 | -1.91% |
| 2026-03-12 | 32.40 | 32.64 | 31.83 | 31.96 | 31.92 | qfq | 1,233,909 | 39,674,679 | -1.36% |
| 2026-03-11 | 33.17 | 33.17 | 32.22 | 32.40 | 32.36 | qfq | 1,239,267 | 40,392,604 | -1.76% |
| 2026-03-10 | 31.68 | 33.07 | 31.68 | 32.98 | 32.94 | qfq | 1,841,152 | 59,924,509 | 5.00% |
| 2026-03-09 | 32.08 | 32.08 | 31.01 | 31.41 | 31.37 | qfq | 1,873,832 | 58,895,253 | -3.68% |
| 2026-03-06 | 32.32 | 32.64 | 32.14 | 32.61 | 32.57 | qfq | 988,568 | 32,111,714 | 0.90% |
| 2026-03-05 | 32.80 | 33.12 | 32.13 | 32.32 | 32.28 | qfq | 1,415,853 | 46,137,565 | -0.22% |
| 2026-03-04 | 31.93 | 33.20 | 31.80 | 32.39 | 32.35 | qfq | 1,490,005 | 48,380,000 | 0.00% |
| 2026-03-03 | 34.53 | 34.53 | 32.39 | 32.39 | 32.35 | qfq | 2,886,498 | 96,373,993 | -6.20% |
| 2026-03-02 | 34.78 | 35.82 | 34.01 | 34.53 | 34.49 | qfq | 3,099,592 | 107,474,458 | -4.14% |
| 2026-02-27 | 35.72 | 36.18 | 35.58 | 36.02 | 35.98 | qfq | 1,883,313 | 67,585,883 | 1.18% |
| 2026-02-26 | 36.01 | 36.01 | 35.41 | 35.60 | 35.56 | qfq | 1,910,127 | 67,943,605 | -1.03% |
| 2026-02-25 | 36.46 | 36.55 | 35.80 | 35.97 | 35.93 | qfq | 2,725,287 | 98,201,486 | -0.36% |
| 2026-02-24 | 39.30 | 39.30 | 36.05 | 36.10 | 36.06 | qfq | 6,555,758 | 241,817,931 | -3.06% |
| 2026-02-13 | 35.12 | 37.50 | 34.89 | 37.24 | 37.20 | qfq | 6,059,292 | 223,237,093 | 5.62% |
| 2026-02-12 | 34.90 | 35.60 | 34.60 | 35.26 | 35.22 | qfq | 1,828,847 | 64,491,754 | 0.89% |
| 2026-02-11 | 36.05 | 36.15 | 34.82 | 34.95 | 34.91 | qfq | 3,498,020 | 123,539,651 | -4.12% |
| 2026-02-10 | 34.87 | 36.65 | 34.57 | 36.45 | 36.41 | qfq | 5,456,098 | 196,769,689 | 5.35% |
| 2026-02-09 | 34.75 | 34.93 | 34.23 | 34.60 | 34.56 | qfq | 1,932,115 | 66,680,919 | 0.06% |
| 2026-02-06 | 33.73 | 35.94 | 33.53 | 34.58 | 34.54 | qfq | 2,424,078 | 83,737,463 | 0.23% |
| 2026-02-05 | 37.07 | 37.07 | 34.40 | 34.50 | 34.46 | qfq | 4,522,849 | 160,835,140 | -3.12% |
| 2026-02-04 | 36.20 | 36.49 | 35.40 | 35.61 | 35.57 | qfq | 1,967,551 | 70,564,447 | -1.49% |
| 2026-02-03 | 35.81 | 36.50 | 35.16 | 36.15 | 36.11 | qfq | 2,197,055 | 79,275,896 | 1.54% |
| 2026-02-02 | 34.81 | 36.50 | 34.81 | 35.60 | 35.56 | qfq | 3,554,881 | 127,366,395 | 0.96% |
| 2026-01-30 | 34.50 | 35.28 | 33.60 | 35.26 | 35.22 | qfq | 2,819,790 | 97,124,939 | 1.06% |
| 2026-01-29 | 35.29 | 36.07 | 34.74 | 34.89 | 34.85 | qfq | 3,346,136 | 118,173,758 | -3.08% |
| 2026-01-28 | 36.70 | 36.70 | 35.35 | 36.00 | 35.96 | qfq | 3,288,673 | 118,135,639 | -1.91% |
| 2026-01-27 | 36.34 | 37.68 | 34.98 | 36.70 | 36.66 | qfq | 5,031,795 | 181,640,179 | -0.03% |
| 2026-01-26 | 38.80 | 39.44 | 36.50 | 36.71 | 36.67 | qfq | 6,184,099 | 231,273,158 | -4.03% |
| 2026-01-23 | 38.58 | 38.60 | 37.22 | 38.25 | 38.21 | qfq | 6,060,128 | 230,950,679 | 2.63% |
| 2026-01-22 | 37.50 | 37.57 | 36.75 | 37.27 | 37.23 | qfq | 2,714,254 | 100,548,544 | -0.43% |
| 2026-01-21 | 36.36 | 37.84 | 36.05 | 37.43 | 37.39 | qfq | 3,045,673 | 112,947,506 | 2.32% |
| 2026-01-20 | 38.01 | 38.60 | 36.23 | 36.58 | 36.54 | qfq | 4,433,313 | 164,343,904 | -3.76% |
| 2026-01-19 | 37.03 | 38.25 | 36.96 | 38.01 | 37.97 | qfq | 4,721,273 | 178,093,830 | 3.01% |
| 2026-01-16 | 36.50 | 37.95 | 36.40 | 36.90 | 36.86 | qfq | 5,975,567 | 222,003,609 | 2.16% |
| 2026-01-15 | 36.61 | 37.07 | 35.93 | 36.12 | 36.08 | qfq | 3,363,540 | 122,253,994 | -2.27% |
| 2026-01-14 | 37.13 | 37.42 | 36.14 | 36.96 | 36.92 | qfq | 5,928,040 | 218,352,711 | -0.43% |
| 2026-01-13 | 37.25 | 39.06 | 36.61 | 37.12 | 37.08 | qfq | 8,200,266 | 310,527,029 | 0.11% |
| 2026-01-12 | 36.80 | 37.15 | 36.31 | 37.08 | 37.04 | qfq | 5,789,602 | 212,582,326 | 0.71% |
| 2026-01-09 | 34.97 | 37.36 | 34.75 | 36.82 | 36.78 | qfq | 7,216,180 | 262,573,120 | 5.26% |
| 2026-01-08 | 34.00 | 35.18 | 33.73 | 34.98 | 34.94 | qfq | 3,857,842 | 133,952,510 | 2.88% |
| 2026-01-07 | 34.49 | 34.66 | 33.88 | 34.00 | 33.96 | qfq | 3,048,649 | 104,288,078 | -1.42% |
| 2026-01-06 | 34.37 | 35.20 | 34.26 | 34.49 | 34.45 | qfq | 3,345,871 | 115,857,515 | 0.35% |
| 2026-01-05 | 34.38 | 34.66 | 33.86 | 34.37 | 34.33 | qfq | 3,412,950 | 117,096,763 | -0.38% |
| 2025-12-31 | 36.00 | 36.00 | 34.49 | 34.50 | 34.46 | qfq | 5,357,056 | 186,601,109 | -3.71% |
| 2025-12-30 | 34.88 | 36.00 | 34.62 | 35.83 | 35.79 | qfq | 5,458,135 | 193,722,920 | 2.28% |
| 2025-12-29 | 35.33 | 35.65 | 34.63 | 35.03 | 34.99 | qfq | 3,731,513 | 130,969,465 | 0.72% |
| 2025-12-26 | 34.43 | 35.35 | 34.20 | 34.78 | 34.74 | qfq | 3,234,588 | 112,390,801 | 0.81% |
| 2025-12-25 | 34.58 | 34.65 | 33.87 | 34.50 | 34.46 | qfq | 3,283,887 | 112,661,851 | 0.61% |
| 2025-12-24 | 34.30 | 34.70 | 33.95 | 34.29 | 34.25 | qfq | 1,849,391 | 63,512,103 | -0.23% |
| 2025-12-23 | 34.37 | 34.64 | 33.80 | 34.37 | 34.33 | qfq | 1,779,602 | 60,656,239 | -0.09% |
| 2025-12-22 | 33.90 | 34.95 | 33.71 | 34.40 | 34.36 | qfq | 2,162,989 | 74,660,434 | 1.47% |
| 2025-12-19 | 33.58 | 34.40 | 33.58 | 33.90 | 33.86 | qfq | 2,040,751 | 69,405,527 | 1.19% |
| 2025-12-18 | 32.62 | 35.17 | 32.62 | 33.50 | 33.46 | qfq | 4,106,592 | 140,287,668 | 1.79% |
| 2025-12-17 | 32.43 | 32.98 | 31.82 | 32.91 | 32.87 | qfq | 2,150,104 | 69,687,078 | 0.95% |
| 2025-12-16 | 33.40 | 33.66 | 32.30 | 32.60 | 32.56 | qfq | 1,959,374 | 63,963,444 | -2.42% |
| 2025-12-15 | 33.81 | 34.15 | 33.27 | 33.41 | 33.37 | qfq | 1,958,086 | 66,012,309 | -1.18% |
| 2025-12-12 | 33.42 | 34.25 | 33.26 | 33.81 | 33.77 | qfq | 2,542,160 | 85,931,653 | 1.44% |
| 2025-12-11 | 34.38 | 34.61 | 33.33 | 33.33 | 33.29 | qfq | 2,239,574 | 75,562,579 | -3.03% |
| 2025-12-10 | 34.95 | 35.00 | 34.30 | 34.37 | 34.33 | qfq | 1,829,600 | 63,038,576 | -1.63% |
| 2025-12-09 | 35.28 | 35.68 | 34.85 | 34.94 | 34.90 | qfq | 1,689,851 | 59,553,224 | -1.30% |
| 2025-12-08 | 35.10 | 35.73 | 34.87 | 35.40 | 35.36 | qfq | 2,699,580 | 95,357,494 | 0.88% |
| 2025-12-05 | 34.50 | 35.27 | 34.14 | 35.09 | 35.05 | qfq | 2,935,362 | 102,376,136 | 1.21% |
| 2025-12-04 | 35.00 | 35.51 | 34.05 | 34.67 | 34.63 | qfq | 3,175,035 | 110,413,737 | 0.35% |
| 2025-12-03 | 35.66 | 35.98 | 34.05 | 34.55 | 34.51 | qfq | 4,008,687 | 138,867,309 | -3.11% |
| 2025-12-02 | 36.72 | 36.77 | 35.58 | 35.66 | 35.62 | qfq | 3,061,160 | 110,250,234 | -3.78% |
| 2025-12-01 | 36.68 | 37.13 | 36.42 | 37.06 | 37.02 | qfq | 3,417,895 | 125,559,084 | 0.41% |
| 2025-11-28 | 36.30 | 37.45 | 35.80 | 36.91 | 36.87 | qfq | 2,999,921 | 110,402,524 | 2.53% |
| 2025-11-27 | 36.63 | 37.29 | 35.42 | 36.00 | 35.96 | qfq | 3,162,538 | 114,923,202 | -2.36% |
| 2025-11-26 | 36.59 | 37.98 | 35.90 | 36.87 | 36.83 | qfq | 3,003,332 | 111,498,423 | 1.01% |
| 2025-11-25 | 36.70 | 37.20 | 36.30 | 36.50 | 36.46 | qfq | 1,929,624 | 70,892,761 | 0.39% |
| 2025-11-24 | 35.87 | 36.86 | 35.40 | 36.36 | 36.32 | qfq | 2,457,810 | 89,490,071 | 1.37% |
| 2025-11-21 | 37.12 | 37.54 | 35.55 | 35.87 | 35.83 | qfq | 2,506,117 | 91,171,079 | -3.68% |
| 2025-11-20 | 37.00 | 37.98 | 36.71 | 37.24 | 37.20 | qfq | 2,027,290 | 75,469,054 | 1.09% |
| 2025-11-19 | 37.88 | 38.01 | 36.50 | 36.84 | 36.80 | qfq | 2,089,127 | 77,526,765 | -2.87% |
| 2025-11-18 | 38.61 | 38.71 | 37.47 | 37.93 | 37.89 | qfq | 2,476,120 | 93,935,520 | -1.74% |
| 2025-11-17 | 38.02 | 39.37 | 38.00 | 38.60 | 38.56 | qfq | 3,305,588 | 128,293,690 | 2.06% |
| 2025-11-14 | 37.80 | 38.30 | 37.28 | 37.82 | 37.78 | qfq | 2,480,290 | 93,924,918 | -1.59% |
| 2025-11-13 | 36.55 | 38.97 | 36.28 | 38.43 | 38.39 | qfq | 6,104,993 | 233,215,033 | 5.69% |
| 2025-11-12 | 37.35 | 37.83 | 35.80 | 36.36 | 36.32 | qfq | 5,626,520 | 205,662,252 | -3.17% |
| 2025-11-11 | 38.56 | 38.88 | 37.37 | 37.55 | 37.51 | qfq | 4,375,096 | 165,688,481 | -2.59% |
| 2025-11-10 | 39.40 | 39.41 | 38.21 | 38.55 | 38.51 | qfq | 3,405,506 | 132,191,480 | -1.03% |
| 2025-11-07 | 41.01 | 41.41 | 38.60 | 38.95 | 38.91 | qfq | 6,817,152 | 268,169,850 | -6.35% |
| 2025-11-06 | 42.53 | 42.93 | 41.11 | 41.59 | 41.54 | qfq | 7,201,169 | 299,983,179 | -3.55% |
| 2025-11-05 | 41.29 | 44.30 | 40.81 | 43.12 | 43.07 | qfq | 7,113,866 | 303,563,233 | 2.72% |
| 2025-11-04 | 43.10 | 43.77 | 41.01 | 41.98 | 41.93 | qfq | 6,729,345 | 283,068,388 | -2.64% |
| 2025-11-03 | 42.09 | 43.49 | 41.15 | 43.12 | 43.07 | qfq | 8,713,887 | 370,821,487 | 2.86% |
| 2025-10-31 | 39.62 | 42.77 | 39.62 | 41.92 | 41.87 | qfq | 9,418,457 | 395,787,318 | 4.49% |
| 2025-10-30 | 41.02 | 42.81 | 39.73 | 40.12 | 40.07 | qfq | 9,170,116 | 376,135,935 | -1.69% |
| 2025-10-29 | 40.00 | 40.96 | 39.90 | 40.81 | 40.76 | qfq | 4,144,583 | 167,708,467 | 1.09% |
| 2025-10-28 | 39.90 | 41.24 | 39.50 | 40.37 | 40.32 | qfq | 6,136,265 | 248,124,693 | 1.10% |
| 2025-10-27 | 40.03 | 40.50 | 39.03 | 39.93 | 39.88 | qfq | 4,992,965 | 198,789,154 | 1.32% |
| 2025-10-24 | 38.91 | 40.42 | 38.85 | 39.41 | 39.37 | qfq | 6,272,299 | 247,443,160 | 0.66% |
| 2025-10-23 | 38.66 | 40.05 | 37.60 | 39.15 | 39.11 | qfq | 5,863,411 | 225,672,444 | 0.69% |
| 2025-10-22 | 39.00 | 40.76 | 38.38 | 38.88 | 38.84 | qfq | 8,161,282 | 321,966,219 | -0.82% |
| 2025-10-21 | 40.08 | 40.49 | 38.80 | 39.20 | 39.16 | qfq | 7,542,416 | 296,443,435 | -3.40% |
| 2025-10-20 | 38.52 | 40.58 | 38.00 | 40.58 | 40.53 | qfq | 7,801,847 | 311,413,447 | 6.93% |
| 2025-10-17 | 39.60 | 39.90 | 37.81 | 37.95 | 37.91 | qfq | 4,767,286 | 183,691,928 | -4.74% |
| 2025-10-16 | 40.03 | 41.19 | 39.42 | 39.84 | 39.79 | qfq | 5,171,428 | 207,283,512 | -2.81% |
| 2025-10-15 | 38.48 | 40.99 | 37.77 | 40.99 | 40.94 | qfq | 9,161,864 | 363,726,565 | 7.59% |
| 2025-10-14 | 40.80 | 41.36 | 37.72 | 38.10 | 38.06 | qfq | 7,932,483 | 312,026,952 | -7.03% |
| 2025-10-13 | 38.60 | 41.29 | 38.12 | 40.98 | 40.93 | qfq | 5,894,240 | 237,381,539 | -2.31% |
| 2025-10-10 | 43.18 | 43.68 | 41.59 | 41.95 | 41.90 | qfq | 7,403,831 | 314,754,923 | -2.12% |
| 2025-10-09 | 43.88 | 43.96 | 42.69 | 42.86 | 42.81 | qfq | 8,180,923 | 354,157,465 | -1.38% |
| 2025-09-30 | 44.45 | 44.70 | 43.12 | 43.46 | 43.41 | qfq | 9,376,703 | 410,612,523 | -2.86% |
| 2025-09-29 | 44.93 | 45.90 | 44.00 | 44.74 | 44.69 | qfq | 9,787,127 | 440,187,089 | -0.20% |
| 2025-09-26 | 45.42 | 46.30 | 44.66 | 44.83 | 44.78 | qfq | 11,563,269 | 524,019,145 | -2.44% |
| 2025-09-25 | 48.50 | 49.34 | 45.61 | 45.95 | 45.90 | qfq | 18,573,106 | 874,020,003 | -7.08% |
| 2025-09-24 | 51.41 | 51.74 | 47.61 | 49.45 | 49.39 | qfq | 20,799,849 | 1,019,733,628 | -5.74% |
| 2025-09-23 | 46.51 | 55.05 | 46.51 | 52.46 | 52.40 | qfq | 20,710,917 | 1,063,862,167 | 8.16% |
| 2025-09-22 | 43.50 | 49.79 | 42.14 | 48.50 | 48.44 | qfq | 23,073,209 | 1,042,286,730 | 12.79% |
| 2025-09-19 | 41.37 | 43.64 | 39.78 | 43.00 | 42.95 | qfq | 18,583,706 | 777,339,545 | -2.03% |
| 2025-09-18 | 43.72 | 47.85 | 42.29 | 43.89 | 43.84 | qfq | 25,955,169 | 1,166,745,026 | 4.62% |
| 2025-09-17 | 40.52 | 44.50 | 39.06 | 41.95 | 41.90 | qfq | 25,862,548 | 1,066,197,995 | 9.93% |
| 2025-09-16 | 31.86 | 38.16 | 31.86 | 38.16 | 38.12 | qfq | 18,869,311 | 666,444,900 | 20.00% |
| 2025-09-15 | 32.37 | 33.17 | 31.64 | 31.80 | 31.76 | qfq | 7,629,587 | 246,141,027 | -0.93% |
| 2025-09-12 | 33.89 | 34.88 | 32.05 | 32.10 | 32.06 | qfq | 8,305,298 | 271,615,713 | -4.18% |
| 2025-09-11 | 32.07 | 33.95 | 30.97 | 33.50 | 33.46 | qfq | 10,718,879 | 345,916,534 | 5.48% |
| 2025-09-10 | 33.01 | 33.40 | 31.66 | 31.76 | 31.72 | qfq | 10,292,514 | 332,114,910 | -5.42% |
| 2025-09-09 | 35.61 | 35.70 | 33.50 | 33.58 | 33.54 | qfq | 11,770,440 | 407,683,908 | -8.03% |
| 2025-09-08 | 34.59 | 36.63 | 33.05 | 36.51 | 36.47 | qfq | 17,626,795 | 616,061,626 | 4.05% |
| 2025-09-05 | 34.21 | 35.09 | 32.23 | 35.09 | 35.05 | qfq | 12,293,686 | 418,553,610 | 1.33% |
| 2025-09-04 | 34.31 | 36.28 | 33.60 | 34.63 | 34.59 | qfq | 14,038,831 | 489,025,549 | 0.38% |
| 2025-09-03 | 35.12 | 36.80 | 33.18 | 34.50 | 34.46 | qfq | 16,738,904 | 585,369,872 | -2.24% |
| 2025-09-02 | 31.89 | 36.98 | 29.52 | 35.29 | 35.25 | qfq | 23,418,224 | 772,855,322 | 9.22% |
| 2025-09-01 | 31.80 | 33.86 | 31.02 | 32.31 | 32.27 | qfq | 14,842,794 | 482,047,602 | 1.25% |
| 2025-08-29 | 32.60 | 32.79 | 30.38 | 31.91 | 31.87 | qfq | 12,210,778 | 383,208,386 | -1.24% |
| 2025-08-28 | 34.47 | 35.01 | 31.40 | 32.31 | 32.27 | qfq | 16,029,716 | 525,902,948 | -2.68% |
| 2025-08-27 | 32.36 | 36.56 | 32.36 | 33.20 | 33.16 | qfq | 20,636,057 | 712,050,107 | 2.60% |
| 2025-08-26 | 30.07 | 34.11 | 30.07 | 32.36 | 32.32 | qfq | 19,362,685 | 629,480,052 | 4.89% |
| 2025-08-25 | 28.32 | 31.50 | 28.29 | 30.85 | 30.81 | qfq | 21,081,256 | 635,849,629 | 7.87% |
| 2025-08-22 | 28.39 | 28.79 | 28.05 | 28.60 | 28.57 | qfq | 12,095,792 | 342,571,761 | -0.24% |
| 2025-08-21 | 30.64 | 31.00 | 28.45 | 28.67 | 28.64 | qfq | 22,667,816 | 661,986,593 | -6.43% |
| 2025-08-20 | 25.40 | 30.64 | 25.22 | 30.64 | 30.61 | qfq | 19,824,727 | 555,643,475 | 20.02% |
| 2025-08-19 | 25.40 | 25.60 | 24.90 | 25.53 | 25.50 | qfq | 6,029,198 | 152,170,815 | 0.27% |
| 2025-08-18 | 24.46 | 25.85 | 24.32 | 25.46 | 25.43 | qfq | 8,605,320 | 217,298,414 | 4.52% |
| 2025-08-15 | 23.97 | 24.41 | 23.86 | 24.36 | 24.33 | qfq | 3,203,825 | 77,777,072 | 1.37% |
| 2025-08-14 | 24.56 | 24.85 | 23.86 | 24.03 | 24.00 | qfq | 4,194,062 | 101,324,373 | -1.92% |
| 2025-08-13 | 24.65 | 24.93 | 24.47 | 24.50 | 24.47 | qfq | 4,810,399 | 118,651,704 | -0.57% |
| 2025-08-12 | 25.30 | 25.33 | 24.59 | 24.64 | 24.61 | qfq | 5,091,800 | 126,296,764 | -2.61% |
| 2025-08-11 | 24.86 | 25.35 | 24.70 | 25.30 | 25.27 | qfq | 6,719,199 | 168,708,821 | 2.18% |
| 2025-08-08 | 24.61 | 25.22 | 24.20 | 24.76 | 24.73 | qfq | 6,965,312 | 172,061,973 | 0.98% |
| 2025-08-07 | 24.88 | 25.00 | 24.46 | 24.52 | 24.49 | qfq | 4,777,827 | 117,654,462 | -1.84% |
| 2025-08-06 | 24.67 | 25.00 | 24.35 | 24.98 | 24.95 | qfq | 6,595,221 | 163,387,682 | 1.13% |
| 2025-08-05 | 23.86 | 24.70 | 23.81 | 24.70 | 24.67 | qfq | 8,166,354 | 198,777,789 | 3.39% |
| 2025-08-04 | 23.17 | 23.90 | 23.05 | 23.89 | 23.86 | qfq | 4,718,873 | 111,416,156 | 2.36% |
| 2025-08-01 | 23.13 | 23.82 | 22.88 | 23.34 | 23.31 | qfq | 5,076,499 | 118,168,976 | 1.17% |
| 2025-07-31 | 23.35 | 23.76 | 23.07 | 23.07 | 23.04 | qfq | 3,911,008 | 91,363,081 | -1.91% |
| 2025-07-30 | 23.80 | 24.29 | 23.28 | 23.52 | 23.49 | qfq | 4,903,539 | 116,418,594 | -1.09% |
| 2025-07-29 | 23.87 | 23.93 | 23.53 | 23.78 | 23.75 | qfq | 4,825,973 | 114,351,575 | -0.42% |
| 2025-07-28 | 22.92 | 24.66 | 22.92 | 23.88 | 23.85 | qfq | 10,086,138 | 240,068,525 | 4.46% |
| 2025-07-25 | 22.63 | 22.96 | 22.47 | 22.86 | 22.83 | qfq | 3,876,407 | 87,999,192 | 1.15% |
| 2025-07-24 | 22.52 | 22.78 | 22.43 | 22.60 | 22.57 | qfq | 4,861,532 | 109,775,621 | -1.44% |
| 2025-07-23 | 23.31 | 23.31 | 22.87 | 22.93 | 22.90 | qfq | 3,437,109 | 79,086,809 | -1.67% |
| 2025-07-22 | 23.49 | 23.66 | 23.13 | 23.32 | 23.29 | qfq | 4,514,486 | 105,269,155 | -1.23% |
| 2025-07-21 | 23.12 | 23.63 | 23.04 | 23.61 | 23.58 | qfq | 5,199,546 | 121,635,834 | 2.65% |
| 2025-07-18 | 23.30 | 23.35 | 22.78 | 23.00 | 22.97 | qfq | 3,543,949 | 81,454,130 | -0.56% |
| 2025-07-17 | 22.86 | 23.27 | 22.77 | 23.13 | 23.10 | qfq | 3,642,587 | 84,140,350 | 0.61% |
| 2025-07-16 | 22.84 | 23.24 | 22.71 | 22.99 | 22.96 | qfq | 4,490,818 | 103,327,332 | 0.74% |
| 2025-07-15 | 23.31 | 23.31 | 22.45 | 22.82 | 22.79 | qfq | 6,822,792 | 155,535,753 | -2.85% |
| 2025-07-14 | 22.85 | 23.66 | 22.69 | 23.49 | 23.46 | qfq | 7,055,296 | 164,227,830 | 3.25% |
| 2025-07-11 | 22.64 | 22.86 | 22.32 | 22.75 | 22.72 | qfq | 3,880,133 | 87,800,149 | 0.80% |
| 2025-07-10 | 22.70 | 22.80 | 22.42 | 22.57 | 22.54 | qfq | 3,214,330 | 72,564,134 | -0.83% |
| 2025-07-09 | 22.95 | 23.25 | 22.64 | 22.76 | 22.73 | qfq | 5,099,739 | 117,223,160 | -0.57% |
| 2025-07-08 | 22.70 | 22.90 | 22.54 | 22.89 | 22.86 | qfq | 3,061,956 | 69,746,268 | 1.24% |
| 2025-07-07 | 22.53 | 22.63 | 22.28 | 22.61 | 22.58 | qfq | 2,229,458 | 50,161,976 | 0.31% |
| 2025-07-04 | 22.91 | 22.91 | 22.45 | 22.54 | 22.51 | qfq | 3,241,020 | 73,277,763 | -1.57% |
| 2025-07-03 | 22.60 | 23.06 | 22.60 | 22.90 | 22.87 | qfq | 5,134,660 | 117,383,154 | 1.55% |
| 2025-07-02 | 22.75 | 22.80 | 22.36 | 22.55 | 22.52 | qfq | 2,622,763 | 59,064,546 | -1.01% |
| 2025-07-01 | 22.95 | 23.00 | 22.54 | 22.78 | 22.75 | qfq | 3,531,279 | 80,245,775 | -0.61% |
| 2025-06-30 | 22.66 | 22.98 | 22.61 | 22.92 | 22.89 | qfq | 3,371,698 | 77,059,593 | 1.24% |
| 2025-06-27 | 22.52 | 22.80 | 22.51 | 22.64 | 22.61 | qfq | 3,383,817 | 76,643,404 | 0.27% |
| 2025-06-26 | 22.60 | 22.99 | 22.53 | 22.58 | 22.55 | qfq | 5,449,586 | 123,899,365 | -0.13% |
| 2025-06-25 | 22.54 | 22.70 | 22.25 | 22.61 | 22.58 | qfq | 4,960,365 | 111,594,389 | 0.94% |
| 2025-06-24 | 21.70 | 22.42 | 21.58 | 22.40 | 22.37 | qfq | 5,596,039 | 124,317,887 | 4.14% |
| 2025-06-23 | 21.20 | 21.55 | 20.98 | 21.51 | 21.49 | qfq | 2,463,344 | 52,675,320 | 1.46% |
| 2025-06-20 | 21.46 | 21.76 | 21.11 | 21.20 | 21.18 | qfq | 3,075,479 | 65,638,210 | -1.72% |
| 2025-06-19 | 21.90 | 22.20 | 21.38 | 21.57 | 21.55 | qfq | 3,712,485 | 80,985,136 | -1.55% |
| 2025-06-18 | 22.03 | 22.11 | 21.74 | 21.91 | 21.89 | qfq | 2,468,507 | 54,026,058 | -0.81% |
| 2025-06-17 | 22.14 | 22.32 | 21.96 | 22.09 | 22.06 | qfq | 2,585,277 | 57,131,557 | -0.63% |
| 2025-06-16 | 21.89 | 22.36 | 21.86 | 22.23 | 22.20 | qfq | 3,493,083 | 77,441,982 | 1.65% |
| 2025-06-13 | 22.45 | 22.50 | 21.83 | 21.87 | 21.85 | qfq | 5,319,311 | 117,510,840 | -3.23% |
| 2025-06-12 | 22.43 | 22.97 | 22.33 | 22.60 | 22.57 | qfq | 6,152,350 | 138,899,014 | 0.18% |
| 2025-06-11 | 22.60 | 22.75 | 22.46 | 22.56 | 22.53 | qfq | 4,590,165 | 103,762,087 | -0.40% |
| 2025-06-10 | 23.46 | 23.53 | 22.37 | 22.65 | 22.62 | qfq | 5,212,150 | 119,025,857 | -3.29% |
| 2025-06-09 | 23.32 | 23.65 | 23.23 | 23.42 | 23.39 | qfq | 3,936,820 | 92,409,388 | 0.64% |
| 2025-06-06 | 23.53 | 23.56 | 23.11 | 23.27 | 23.24 | qfq | 3,802,848 | 88,476,348 | -1.10% |
| 2025-06-05 | 23.25 | 23.67 | 23.09 | 23.53 | 23.50 | qfq | 4,951,076 | 116,089,651 | 1.34% |
| 2025-06-04 | 23.14 | 23.39 | 23.03 | 23.22 | 23.19 | qfq | 4,185,771 | 97,132,851 | 0.56% |
| 2025-06-03 | 23.00 | 23.40 | 23.00 | 23.09 | 23.06 | qfq | 3,440,369 | 79,608,842 | -0.56% |
| 2025-05-30 | 24.31 | 24.31 | 23.14 | 23.22 | 23.19 | qfq | 6,029,149 | 141,736,362 | -5.03% |
| 2025-05-29 | 24.06 | 24.60 | 24.06 | 24.45 | 24.42 | qfq | 4,147,321 | 101,416,716 | 0.78% |
| 2025-05-28 | 24.54 | 24.71 | 23.98 | 24.26 | 24.23 | qfq | 4,290,071 | 104,259,240 | -1.50% |
| 2025-05-27 | 25.00 | 25.08 | 24.30 | 24.63 | 24.60 | qfq | 5,930,716 | 146,215,909 | -3.22% |
| 2025-05-26 | 25.30 | 25.67 | 25.08 | 25.45 | 25.42 | qfq | 3,419,681 | 86,890,245 | -0.16% |
| 2025-05-23 | 26.06 | 26.47 | 25.12 | 25.49 | 25.46 | qfq | 5,274,044 | 136,666,515 | -2.56% |
| 2025-05-22 | 26.91 | 27.35 | 26.16 | 26.16 | 26.13 | qfq | 5,625,053 | 149,846,899 | -3.75% |
| 2025-05-21 | 27.25 | 27.88 | 26.50 | 27.18 | 27.15 | qfq | 7,067,415 | 192,050,469 | -0.91% |
| 2025-05-20 | 26.58 | 27.89 | 26.03 | 27.43 | 27.40 | qfq | 7,606,043 | 206,608,412 | 3.20% |
| 2025-05-19 | 27.33 | 27.43 | 25.91 | 26.58 | 26.55 | qfq | 6,315,711 | 166,782,648 | -2.03% |
| 2025-05-16 | 26.35 | 27.50 | 26.35 | 27.13 | 27.00 | qfq | 7,620,667 | 207,031,050 | 2.30% |
| 2025-05-15 | 27.98 | 28.00 | 26.50 | 26.52 | 26.39 | qfq | 9,602,188 | 258,663,130 | -7.60% |
| 2025-05-14 | 28.17 | 31.88 | 28.17 | 28.70 | 28.56 | qfq | 10,528,713 | 310,353,365 | 0.00% |
| 2025-05-13 | 30.60 | 30.88 | 28.31 | 28.70 | 28.56 | qfq | 9,762,104 | 285,474,815 | -3.56% |
| 2025-05-12 | 28.19 | 29.90 | 28.08 | 29.76 | 29.62 | qfq | 10,896,937 | 314,001,889 | 4.53% |
| 2025-05-09 | 29.86 | 30.30 | 27.76 | 28.47 | 28.33 | qfq | 12,350,725 | 356,699,042 | -7.71% |
| 2025-05-08 | 29.47 | 32.03 | 28.60 | 30.85 | 30.70 | qfq | 16,096,241 | 485,631,213 | -0.10% |
| 2025-05-07 | 27.04 | 33.06 | 27.04 | 30.88 | 30.73 | qfq | 20,311,253 | 608,864,998 | 9.50% |
| 2025-05-06 | 28.00 | 28.99 | 25.92 | 28.20 | 28.07 | qfq | 19,812,539 | 535,169,392 | 2.40% |
| 2025-04-30 | 23.27 | 27.54 | 23.27 | 27.54 | 27.41 | qfq | 12,359,659 | 320,378,402 | 20.00% |
| 2025-04-29 | 21.91 | 23.40 | 21.60 | 22.95 | 22.84 | qfq | 4,066,018 | 92,672,388 | 4.84% |
| 2025-04-28 | 21.65 | 22.25 | 21.22 | 21.89 | 21.79 | qfq | 2,702,087 | 58,946,289 | 0.69% |
| 2025-04-25 | 22.38 | 22.57 | 21.36 | 21.74 | 21.64 | qfq | 2,987,740 | 65,057,310 | -0.55% |
| 2025-04-24 | 22.00 | 22.97 | 21.61 | 21.86 | 21.76 | qfq | 3,891,435 | 86,475,429 | -1.31% |
| 2025-04-23 | 21.49 | 22.68 | 21.28 | 22.15 | 22.04 | qfq | 4,045,243 | 89,645,769 | 4.14% |
| 2025-04-22 | 20.70 | 21.82 | 20.24 | 21.27 | 21.17 | qfq | 5,125,241 | 108,159,126 | 5.82% |
| 2025-04-21 | 19.57 | 20.23 | 19.20 | 20.10 | 20.00 | qfq | 2,205,995 | 43,778,766 | 3.50% |
| 2025-04-18 | 19.40 | 19.62 | 19.08 | 19.42 | 19.33 | qfq | 1,406,654 | 27,232,175 | 0.05% |
| 2025-04-17 | 19.06 | 19.73 | 18.88 | 19.41 | 19.32 | qfq | 1,873,093 | 36,367,414 | 2.00% |
| 2025-04-16 | 19.67 | 19.75 | 18.68 | 19.03 | 18.94 | qfq | 2,086,279 | 39,899,469 | -3.60% |
| 2025-04-15 | 19.63 | 19.85 | 19.41 | 19.74 | 19.65 | qfq | 1,622,488 | 31,873,680 | 0.56% |
| 2025-04-14 | 19.93 | 20.19 | 19.59 | 19.63 | 19.54 | qfq | 2,015,857 | 40,070,048 | 0.67% |
| 2025-04-11 | 19.00 | 19.77 | 18.99 | 19.50 | 19.41 | qfq | 1,853,058 | 35,943,189 | 1.83% |
| 2025-04-10 | 18.99 | 19.73 | 18.78 | 19.15 | 19.06 | qfq | 3,353,682 | 64,848,974 | 5.80% |
| 2025-04-09 | 17.08 | 18.24 | 15.65 | 18.10 | 18.01 | qfq | 3,618,811 | 62,310,572 | 3.84% |
| 2025-04-08 | 17.97 | 18.79 | 16.85 | 17.43 | 17.35 | qfq | 4,051,959 | 71,878,781 | -1.41% |
| 2025-04-07 | 20.12 | 20.89 | 17.68 | 17.68 | 17.60 | qfq | 3,744,575 | 69,992,763 | -20.00% |
| 2025-04-03 | 22.63 | 23.11 | 21.96 | 22.10 | 21.99 | qfq | 2,470,229 | 55,408,517 | -3.70% |
| 2025-04-02 | 22.56 | 23.41 | 22.56 | 22.95 | 22.84 | qfq | 2,659,134 | 61,379,792 | 1.37% |
| 2025-04-01 | 23.31 | 23.62 | 22.50 | 22.64 | 22.53 | qfq | 2,489,024 | 56,796,187 | -0.92% |
| 2025-03-31 | 23.31 | 23.50 | 22.03 | 22.85 | 22.74 | qfq | 4,269,240 | 95,902,808 | -4.95% |
| 2025-03-28 | 23.59 | 24.35 | 23.37 | 24.04 | 23.93 | qfq | 3,449,895 | 82,087,617 | 2.21% |
| 2025-03-27 | 24.09 | 24.77 | 23.40 | 23.52 | 23.41 | qfq | 3,522,832 | 83,894,184 | -2.89% |
| 2025-03-26 | 24.00 | 25.10 | 24.00 | 24.22 | 24.10 | qfq | 3,698,715 | 90,832,692 | 0.67% |
| 2025-03-25 | 24.17 | 25.16 | 23.79 | 24.06 | 23.94 | qfq | 4,694,985 | 114,403,997 | 0.29% |
| 2025-03-24 | 25.64 | 25.70 | 23.49 | 23.99 | 23.88 | qfq | 6,720,292 | 164,413,609 | -7.48% |
| 2025-03-21 | 27.02 | 27.88 | 25.92 | 25.93 | 25.81 | qfq | 8,901,235 | 239,094,200 | -7.06% |
| 2025-03-20 | 25.87 | 28.94 | 24.99 | 27.90 | 27.77 | qfq | 13,450,197 | 358,557,454 | 8.22% |
| 2025-03-19 | 26.78 | 29.26 | 25.40 | 25.78 | 25.66 | qfq | 11,942,484 | 322,189,279 | -4.70% |
| 2025-03-18 | 25.96 | 27.30 | 25.40 | 27.05 | 26.92 | qfq | 8,874,621 | 234,489,525 | 4.32% |
| 2025-03-17 | 25.05 | 26.47 | 24.53 | 25.93 | 25.81 | qfq | 8,456,486 | 214,707,519 | 2.45% |
| 2025-03-14 | 22.48 | 26.30 | 22.48 | 25.31 | 25.19 | qfq | 10,059,775 | 245,293,471 | 11.94% |
| 2025-03-13 | 22.89 | 23.38 | 22.13 | 22.61 | 22.50 | qfq | 3,059,927 | 69,408,120 | -0.79% |
| 2025-03-12 | 22.76 | 23.03 | 22.63 | 22.79 | 22.68 | qfq | 2,598,166 | 59,231,562 | -0.13% |
| 2025-03-11 | 22.88 | 23.66 | 22.41 | 22.82 | 22.71 | qfq | 3,673,106 | 84,317,718 | -0.78% |
| 2025-03-10 | 22.77 | 23.30 | 22.77 | 23.00 | 22.89 | qfq | 2,962,696 | 68,195,745 | 0.35% |
| 2025-03-07 | 23.07 | 23.42 | 22.59 | 22.92 | 22.81 | qfq | 4,414,978 | 101,448,168 | -2.18% |
| 2025-03-06 | 24.28 | 24.38 | 23.35 | 23.43 | 23.32 | qfq | 6,420,043 | 152,369,894 | -1.55% |
| 2025-03-05 | 22.65 | 24.34 | 22.37 | 23.80 | 23.69 | qfq | 8,768,958 | 205,976,171 | 5.68% |
| 2025-03-04 | 21.27 | 23.70 | 21.01 | 22.52 | 22.41 | qfq | 6,227,238 | 140,556,626 | 4.94% |
| 2025-03-03 | 22.50 | 22.60 | 21.21 | 21.46 | 21.36 | qfq | 3,798,291 | 82,943,242 | -3.33% |
| 2025-02-28 | 23.45 | 23.45 | 22.02 | 22.20 | 22.09 | qfq | 7,010,558 | 158,367,526 | -5.33% |
| 2025-02-27 | 22.00 | 23.50 | 22.00 | 23.45 | 23.34 | qfq | 9,826,998 | 225,743,037 | 7.82% |
| 2025-02-26 | 21.21 | 21.87 | 21.10 | 21.75 | 21.65 | qfq | 4,372,468 | 94,663,341 | 4.07% |
| 2025-02-25 | 20.20 | 21.30 | 20.16 | 20.90 | 20.80 | qfq | 2,745,801 | 57,148,034 | 2.15% |
| 2025-02-24 | 20.44 | 20.50 | 20.09 | 20.46 | 20.36 | qfq | 1,357,206 | 27,551,239 | 0.20% |
| 2025-02-21 | 20.45 | 20.50 | 20.10 | 20.42 | 20.32 | qfq | 1,483,580 | 30,151,171 | -0.05% |
| 2025-02-20 | 20.22 | 20.47 | 20.04 | 20.43 | 20.33 | qfq | 1,757,152 | 35,597,522 | 1.09% |
| 2025-02-19 | 19.70 | 20.61 | 19.43 | 20.21 | 20.11 | qfq | 2,823,725 | 56,975,862 | 4.72% |
| 2025-02-18 | 19.80 | 19.97 | 19.21 | 19.30 | 19.21 | qfq | 1,032,088 | 20,175,769 | -3.06% |
| 2025-02-17 | 19.52 | 20.00 | 19.52 | 19.91 | 19.81 | qfq | 1,334,852 | 26,422,396 | 2.10% |
| 2025-02-14 | 19.87 | 19.89 | 19.45 | 19.50 | 19.41 | qfq | 1,055,942 | 20,744,627 | -1.17% |
| 2025-02-13 | 20.15 | 20.24 | 19.68 | 19.73 | 19.64 | qfq | 1,383,235 | 27,568,740 | -2.18% |
| 2025-02-12 | 20.05 | 20.28 | 19.80 | 20.17 | 20.07 | qfq | 1,199,796 | 24,101,945 | 0.40% |
| 2025-02-11 | 20.22 | 20.32 | 20.01 | 20.09 | 19.99 | qfq | 989,180 | 19,897,110 | -0.64% |
| 2025-02-10 | 20.34 | 20.34 | 19.86 | 20.22 | 20.12 | qfq | 1,111,039 | 22,323,681 | 0.95% |
| 2025-02-07 | 20.12 | 20.38 | 19.85 | 20.03 | 19.93 | qfq | 1,409,116 | 28,365,702 | -0.45% |
| 2025-02-06 | 19.71 | 20.20 | 19.54 | 20.12 | 20.02 | qfq | 1,225,286 | 24,448,286 | 2.39% |
| 2025-02-05 | 19.42 | 19.80 | 19.20 | 19.65 | 19.56 | qfq | 998,002 | 19,500,880 | 2.29% |
| 2025-01-27 | 19.58 | 19.70 | 19.08 | 19.21 | 19.12 | qfq | 1,034,966 | 20,077,761 | -1.39% |
| 2025-01-24 | 19.09 | 19.62 | 19.02 | 19.48 | 19.39 | qfq | 1,406,166 | 27,184,262 | 2.04% |
| 2025-01-23 | 19.43 | 19.56 | 19.09 | 19.09 | 19.00 | qfq | 1,145,660 | 22,165,297 | -0.37% |
| 2025-01-22 | 19.35 | 19.35 | 19.00 | 19.16 | 19.07 | qfq | 745,596 | 14,253,270 | -0.78% |
| 2025-01-21 | 19.55 | 19.57 | 19.11 | 19.31 | 19.22 | qfq | 1,024,528 | 19,758,661 | -0.16% |
| 2025-01-20 | 19.43 | 19.53 | 19.06 | 19.34 | 19.25 | qfq | 1,241,205 | 23,969,884 | 2.22% |
| 2025-01-17 | 18.86 | 19.13 | 18.69 | 18.92 | 18.83 | qfq | 878,500 | 16,595,716 | -0.32% |
| 2025-01-16 | 19.03 | 19.37 | 18.76 | 18.98 | 18.89 | qfq | 1,144,432 | 21,830,327 | 0.53% |
| 2025-01-15 | 19.28 | 19.28 | 18.73 | 18.88 | 18.79 | qfq | 712,276 | 13,470,251 | -0.84% |
| 2025-01-14 | 18.16 | 19.05 | 17.65 | 19.04 | 18.95 | qfq | 1,124,092 | 21,066,001 | 5.84% |
| 2025-01-13 | 17.85 | 18.25 | 17.30 | 17.99 | 17.90 | qfq | 922,177 | 16,422,089 | -0.99% |
| 2025-01-10 | 18.81 | 19.15 | 18.02 | 18.17 | 18.08 | qfq | 1,417,504 | 26,484,254 | -3.40% |
| 2025-01-09 | 18.27 | 19.65 | 18.27 | 18.81 | 18.72 | qfq | 1,613,174 | 30,652,664 | 2.12% |
| 2025-01-08 | 18.35 | 18.57 | 17.72 | 18.42 | 18.33 | qfq | 978,660 | 17,828,190 | 0.49% |
| 2025-01-07 | 17.47 | 18.33 | 17.47 | 18.33 | 18.24 | qfq | 1,064,068 | 19,134,585 | 4.21% |
| 2025-01-06 | 17.60 | 17.94 | 16.77 | 17.59 | 17.51 | qfq | 886,848 | 15,537,757 | -0.57% |
| 2025-01-03 | 18.61 | 18.64 | 17.60 | 17.69 | 17.61 | qfq | 1,272,828 | 23,082,211 | -4.07% |
| 2025-01-02 | 18.67 | 19.15 | 18.32 | 18.44 | 18.35 | qfq | 1,197,909 | 22,420,256 | -2.07% |
| 2024-12-31 | 19.46 | 19.56 | 18.78 | 18.83 | 18.74 | qfq | 931,400 | 17,776,079 | -3.24% |
| 2024-12-30 | 19.48 | 19.61 | 18.91 | 19.46 | 19.37 | qfq | 800,256 | 15,472,687 | -1.12% |
| 2024-12-27 | 19.48 | 19.95 | 19.36 | 19.68 | 19.59 | qfq | 908,456 | 17,896,487 | 1.18% |
| 2024-12-26 | 19.29 | 19.69 | 19.27 | 19.45 | 19.36 | qfq | 899,601 | 17,567,948 | 0.83% |
| 2024-12-25 | 20.08 | 20.08 | 19.03 | 19.29 | 19.20 | qfq | 1,630,921 | 31,524,772 | -3.79% |
| 2024-12-24 | 19.94 | 20.25 | 19.60 | 20.05 | 19.95 | qfq | 1,302,032 | 25,916,449 | 0.50% |
| 2024-12-23 | 21.35 | 21.45 | 19.77 | 19.95 | 19.85 | qfq | 2,245,084 | 45,746,924 | -5.45% |
| 2024-12-20 | 20.48 | 21.27 | 20.48 | 21.10 | 21.00 | qfq | 1,747,904 | 36,729,389 | 2.43% |
| 2024-12-19 | 20.20 | 20.69 | 20.00 | 20.60 | 20.50 | qfq | 1,345,608 | 27,457,281 | 1.03% |
| 2024-12-18 | 20.38 | 20.65 | 19.75 | 20.39 | 20.29 | qfq | 1,199,240 | 24,424,852 | 0.44% |
| 2024-12-17 | 21.29 | 21.40 | 20.20 | 20.30 | 20.20 | qfq | 2,233,676 | 46,071,757 | -4.96% |
| 2024-12-16 | 22.01 | 22.55 | 21.22 | 21.36 | 21.26 | qfq | 3,389,952 | 73,905,288 | -3.26% |
| 2024-12-13 | 21.95 | 22.72 | 21.45 | 22.08 | 21.97 | qfq | 4,637,399 | 102,540,866 | -0.85% |
| 2024-12-12 | 21.42 | 22.47 | 21.28 | 22.27 | 22.16 | qfq | 4,342,803 | 95,656,633 | 3.97% |
| 2024-12-11 | 21.25 | 21.51 | 21.12 | 21.42 | 21.32 | qfq | 1,743,842 | 37,125,166 | 0.42% |
| 2024-12-10 | 22.28 | 22.28 | 21.32 | 21.33 | 21.23 | qfq | 2,620,488 | 56,796,358 | -0.74% |
| 2024-12-09 | 21.34 | 21.59 | 21.04 | 21.49 | 21.39 | qfq | 2,081,408 | 44,366,339 | 0.75% |
| 2024-12-06 | 21.62 | 21.67 | 21.01 | 21.33 | 21.23 | qfq | 2,416,543 | 51,364,066 | -1.52% |
| 2024-12-05 | 21.87 | 22.42 | 21.26 | 21.66 | 21.56 | qfq | 3,208,252 | 69,667,932 | 0.84% |
| 2024-12-04 | 21.73 | 22.47 | 21.25 | 21.48 | 21.38 | qfq | 5,383,732 | 118,153,840 | 0.51% |
| 2024-12-03 | 20.75 | 21.73 | 20.55 | 21.37 | 21.27 | qfq | 3,131,671 | 66,522,790 | 2.74% |
| 2024-12-02 | 20.55 | 20.98 | 20.39 | 20.80 | 20.70 | qfq | 1,369,197 | 28,344,667 | 1.76% |
| 2024-11-29 | 20.18 | 20.68 | 20.05 | 20.44 | 20.34 | qfq | 1,739,332 | 35,504,283 | 1.29% |
| 2024-11-28 | 20.09 | 20.56 | 20.03 | 20.18 | 20.08 | qfq | 1,250,560 | 25,350,592 | -0.25% |
| 2024-11-27 | 19.61 | 20.26 | 19.09 | 20.23 | 20.13 | qfq | 1,785,150 | 35,060,118 | 2.95% |
| 2024-11-26 | 20.39 | 20.40 | 19.40 | 19.65 | 19.56 | qfq | 2,159,100 | 42,768,634 | -3.25% |
| 2024-11-25 | 19.79 | 20.38 | 19.60 | 20.31 | 20.21 | qfq | 1,715,596 | 34,391,934 | 3.25% |
| 2024-11-22 | 20.70 | 20.93 | 19.61 | 19.67 | 19.58 | qfq | 1,924,522 | 39,127,036 | -5.48% |
| 2024-11-21 | 21.09 | 21.11 | 20.48 | 20.81 | 20.71 | qfq | 1,657,340 | 34,518,089 | -1.09% |
| 2024-11-20 | 21.03 | 21.15 | 20.85 | 21.04 | 20.94 | qfq | 1,770,156 | 37,200,736 | 0.10% |
| 2024-11-19 | 20.01 | 21.05 | 19.83 | 21.02 | 20.92 | qfq | 2,618,081 | 53,571,074 | 6.32% |
| 2024-11-18 | 20.36 | 20.57 | 19.56 | 19.77 | 19.68 | qfq | 2,298,237 | 45,935,205 | -2.85% |
| 2024-11-15 | 21.05 | 21.29 | 20.35 | 20.35 | 20.25 | qfq | 2,128,060 | 44,335,055 | -2.96% |
| 2024-11-14 | 21.50 | 21.68 | 20.91 | 20.97 | 20.87 | qfq | 2,094,508 | 44,374,646 | -3.01% |
| 2024-11-13 | 21.53 | 21.75 | 20.85 | 21.62 | 21.52 | qfq | 3,386,489 | 72,208,132 | -0.73% |
| 2024-11-12 | 22.51 | 22.97 | 21.48 | 21.78 | 21.68 | qfq | 5,261,426 | 117,548,917 | -4.35% |
| 2024-11-11 | 21.89 | 23.53 | 21.70 | 22.77 | 22.66 | qfq | 6,181,944 | 139,857,222 | 4.02% |
| 2024-11-08 | 22.05 | 22.35 | 21.40 | 21.89 | 21.79 | qfq | 4,551,729 | 99,257,490 | 0.83% |
| 2024-11-07 | 21.42 | 22.10 | 20.67 | 21.71 | 21.61 | qfq | 5,374,998 | 115,882,032 | 1.35% |
| 2024-11-06 | 21.88 | 22.30 | 21.07 | 21.42 | 21.32 | qfq | 5,400,757 | 117,213,962 | -0.23% |
| 2024-11-05 | 20.96 | 21.65 | 20.73 | 21.47 | 21.37 | qfq | 5,363,873 | 114,500,666 | 0.89% |
| 2024-11-04 | 20.34 | 21.47 | 20.05 | 21.28 | 21.18 | qfq | 5,290,306 | 109,934,339 | 4.62% |
| 2024-11-01 | 22.00 | 22.00 | 20.30 | 20.34 | 20.24 | qfq | 7,264,452 | 152,609,333 | -9.48% |
| 2024-10-31 | 22.68 | 22.80 | 21.50 | 22.47 | 22.36 | qfq | 10,406,051 | 229,773,902 | -2.81% |
| 2024-10-30 | 23.51 | 26.66 | 22.15 | 23.12 | 23.01 | qfq | 17,016,856 | 404,600,042 | -7.41% |
| 2024-10-29 | 21.00 | 24.97 | 19.80 | 24.97 | 24.85 | qfq | 16,694,976 | 388,921,900 | 19.99% |
| 2024-10-28 | 18.37 | 20.97 | 18.30 | 20.81 | 20.71 | qfq | 8,205,668 | 163,306,868 | 13.78% |
| 2024-10-25 | 17.90 | 18.30 | 17.80 | 18.29 | 18.20 | qfq | 1,997,408 | 36,212,647 | 2.81% |
| 2024-10-24 | 17.97 | 18.08 | 17.65 | 17.79 | 17.70 | qfq | 1,170,508 | 20,852,617 | -1.50% |
| 2024-10-23 | 18.20 | 18.68 | 17.92 | 18.06 | 17.97 | qfq | 1,993,432 | 36,345,494 | -0.77% |
| 2024-10-22 | 18.00 | 18.32 | 17.78 | 18.20 | 18.11 | qfq | 1,967,824 | 35,645,215 | 1.85% |
| 2024-10-21 | 17.75 | 18.18 | 17.60 | 17.87 | 17.78 | qfq | 2,108,432 | 37,750,793 | 0.68% |
| 2024-10-18 | 17.32 | 18.07 | 17.20 | 17.75 | 17.67 | qfq | 1,888,476 | 33,384,342 | 2.90% |
| 2024-10-17 | 17.50 | 17.77 | 17.20 | 17.25 | 17.17 | qfq | 1,332,160 | 23,309,555 | -0.86% |
| 2024-10-16 | 17.51 | 17.65 | 17.16 | 17.40 | 17.32 | qfq | 1,222,004 | 21,330,241 | -0.63% |
| 2024-10-15 | 17.87 | 18.20 | 17.27 | 17.51 | 17.43 | qfq | 1,654,982 | 29,554,039 | -2.07% |
| 2024-10-14 | 17.60 | 17.88 | 16.82 | 17.88 | 17.79 | qfq | 2,314,115 | 40,232,849 | 4.26% |
| 2024-10-11 | 18.28 | 18.28 | 16.83 | 17.15 | 17.07 | qfq | 1,980,734 | 34,482,871 | -5.87% |
| 2024-10-10 | 18.17 | 18.45 | 17.61 | 18.22 | 18.13 | qfq | 2,288,267 | 41,556,679 | 2.88% |
| 2024-10-09 | 19.16 | 19.35 | 17.59 | 17.71 | 17.63 | qfq | 3,755,552 | 69,658,052 | -12.24% |
| 2024-10-08 | 21.70 | 21.70 | 18.56 | 20.18 | 20.08 | qfq | 5,760,072 | 115,120,856 | 10.64% |
| 2024-09-30 | 17.13 | 18.63 | 16.36 | 18.24 | 18.15 | qfq | 4,775,976 | 83,973,806 | 12.25% |
| 2024-09-27 | 15.68 | 16.50 | 15.53 | 16.25 | 16.17 | qfq | 2,128,660 | 34,098,398 | 5.38% |
| 2024-09-26 | 14.85 | 15.42 | 14.85 | 15.42 | 15.35 | qfq | 1,251,832 | 19,048,977 | 2.53% |
| 2024-09-25 | 15.06 | 15.48 | 15.01 | 15.04 | 14.97 | qfq | 1,337,844 | 20,377,924 | 0.00% |
| 2024-09-24 | 14.50 | 15.04 | 14.37 | 15.04 | 14.97 | qfq | 1,143,196 | 16,816,950 | 4.23% |
| 2024-09-23 | 14.50 | 14.57 | 14.25 | 14.43 | 14.36 | qfq | 470,204 | 6,777,892 | -0.41% |
| 2024-09-20 | 14.76 | 14.76 | 14.32 | 14.49 | 14.42 | qfq | 679,680 | 9,845,046 | -1.09% |
| 2024-09-19 | 14.38 | 14.73 | 14.27 | 14.65 | 14.58 | qfq | 922,448 | 13,412,788 | 2.52% |
| 2024-09-18 | 14.53 | 14.72 | 14.00 | 14.29 | 14.22 | qfq | 838,134 | 11,957,913 | -1.52% |
| 2024-09-13 | 14.94 | 14.97 | 14.50 | 14.51 | 14.44 | qfq | 712,574 | 10,442,528 | -2.55% |
| 2024-09-12 | 15.14 | 15.38 | 14.89 | 14.89 | 14.82 | qfq | 599,560 | 9,092,496 | -1.72% |
| 2024-09-11 | 15.31 | 15.32 | 15.10 | 15.15 | 15.08 | qfq | 381,280 | 5,791,423 | -0.85% |
| 2024-09-10 | 15.14 | 15.33 | 14.98 | 15.28 | 15.21 | qfq | 500,724 | 7,596,825 | 0.92% |
| 2024-09-09 | 15.12 | 15.26 | 14.88 | 15.14 | 15.07 | qfq | 622,376 | 9,382,293 | 0.07% |
| 2024-09-06 | 15.84 | 15.84 | 15.11 | 15.13 | 15.06 | qfq | 1,107,560 | 17,044,535 | -4.36% |
| 2024-09-05 | 15.64 | 15.82 | 15.60 | 15.82 | 15.74 | qfq | 738,940 | 11,621,804 | 1.35% |
| 2024-09-04 | 15.80 | 15.80 | 15.45 | 15.61 | 15.54 | qfq | 1,049,188 | 16,399,078 | -1.33% |
| 2024-09-03 | 16.01 | 16.20 | 15.75 | 15.82 | 15.74 | qfq | 1,178,704 | 18,776,253 | -1.25% |
| 2024-09-02 | 16.23 | 16.39 | 16.02 | 16.02 | 15.94 | qfq | 951,000 | 15,354,278 | -1.29% |
| 2024-08-30 | 16.00 | 16.42 | 15.95 | 16.23 | 16.15 | qfq | 1,367,204 | 22,235,080 | 1.06% |
| 2024-08-29 | 15.90 | 16.07 | 15.70 | 16.06 | 15.98 | qfq | 825,740 | 13,147,807 | 0.75% |
| 2024-08-28 | 15.87 | 16.05 | 15.71 | 15.94 | 15.86 | qfq | 1,011,400 | 16,074,024 | 0.44% |
| 2024-08-27 | 16.21 | 16.32 | 15.83 | 15.87 | 15.79 | qfq | 1,273,585 | 20,421,448 | -2.10% |
| 2024-08-26 | 16.50 | 16.59 | 16.00 | 16.21 | 16.13 | qfq | 1,004,340 | 16,298,407 | 0.06% |
| 2024-08-23 | 16.28 | 16.53 | 15.77 | 16.20 | 16.12 | qfq | 1,628,965 | 26,225,927 | -0.31% |
| 2024-08-22 | 16.19 | 16.66 | 16.07 | 16.25 | 16.17 | qfq | 1,919,528 | 31,301,706 | 0.31% |
| 2024-08-21 | 16.20 | 16.32 | 16.08 | 16.20 | 16.12 | qfq | 782,608 | 12,691,022 | -0.25% |
| 2024-08-20 | 16.45 | 16.54 | 16.06 | 16.24 | 16.16 | qfq | 1,131,425 | 18,350,992 | -1.16% |
| 2024-08-19 | 16.63 | 16.82 | 16.42 | 16.43 | 16.35 | qfq | 1,051,476 | 17,429,136 | -1.79% |
| 2024-08-16 | 16.99 | 17.04 | 16.60 | 16.73 | 16.65 | qfq | 1,183,768 | 19,907,343 | -0.89% |
| 2024-08-15 | 17.18 | 17.40 | 16.73 | 16.88 | 16.80 | qfq | 1,856,760 | 31,615,328 | -1.92% |
| 2024-08-14 | 17.48 | 17.57 | 17.18 | 17.21 | 17.13 | qfq | 816,344 | 14,102,326 | -0.69% |
| 2024-08-13 | 17.19 | 17.33 | 16.80 | 17.33 | 17.25 | qfq | 1,054,680 | 18,041,143 | 0.81% |
| 2024-08-12 | 17.09 | 17.29 | 16.90 | 17.19 | 17.11 | qfq | 1,067,500 | 18,273,441 | -0.12% |
| 2024-08-09 | 17.57 | 17.68 | 17.20 | 17.21 | 17.13 | qfq | 1,391,840 | 24,163,612 | -1.43% |
| 2024-08-08 | 17.84 | 17.85 | 17.14 | 17.46 | 17.38 | qfq | 1,911,830 | 33,339,325 | -1.80% |
| 2024-08-07 | 17.93 | 18.12 | 17.66 | 17.78 | 17.70 | qfq | 2,387,780 | 42,673,115 | -1.93% |
| 2024-08-06 | 17.42 | 18.15 | 17.38 | 18.13 | 18.04 | qfq | 3,898,709 | 69,591,333 | 4.50% |
| 2024-08-05 | 17.52 | 17.78 | 17.13 | 17.35 | 17.27 | qfq | 2,119,001 | 37,019,426 | -0.97% |
| 2024-08-02 | 18.03 | 18.29 | 17.40 | 17.52 | 17.44 | qfq | 3,507,680 | 62,606,573 | -3.89% |
| 2024-08-01 | 17.88 | 18.23 | 17.80 | 18.23 | 18.14 | qfq | 4,035,270 | 72,842,767 | 1.50% |
| 2024-07-31 | 17.80 | 18.18 | 17.60 | 17.96 | 17.87 | qfq | 4,505,522 | 80,641,146 | 0.90% |
| 2024-07-30 | 17.80 | 17.99 | 17.42 | 17.80 | 17.71 | qfq | 4,878,500 | 86,303,057 | -1.33% |
| 2024-07-29 | 18.49 | 19.38 | 17.57 | 18.04 | 17.95 | qfq | 9,059,521 | 165,085,484 | -3.84% |
| 2024-07-26 | 16.49 | 18.76 | 16.45 | 18.76 | 18.67 | qfq | 7,498,529 | 137,151,310 | 20.03% |
| 2024-07-25 | 15.60 | 15.92 | 15.37 | 15.63 | 15.56 | qfq | 812,276 | 12,718,715 | 0.45% |
| 2024-07-24 | 15.75 | 15.99 | 15.55 | 15.56 | 15.49 | qfq | 607,576 | 9,555,977 | -1.21% |
| 2024-07-23 | 16.39 | 16.46 | 15.75 | 15.75 | 15.67 | qfq | 653,120 | 10,496,229 | -3.08% |
| 2024-07-22 | 16.10 | 16.40 | 16.08 | 16.25 | 16.17 | qfq | 825,912 | 13,428,185 | 1.25% |
| 2024-07-19 | 15.91 | 16.16 | 15.81 | 16.05 | 15.97 | qfq | 771,392 | 12,356,876 | 0.94% |
| 2024-07-18 | 15.98 | 16.03 | 15.41 | 15.90 | 15.82 | qfq | 796,132 | 12,501,920 | -1.43% |
| 2024-07-17 | 16.75 | 16.81 | 16.00 | 16.13 | 16.05 | qfq | 687,032 | 11,213,524 | -3.70% |
| 2024-07-16 | 16.75 | 16.79 | 16.38 | 16.75 | 16.67 | qfq | 579,420 | 9,645,370 | 0.90% |
| 2024-07-15 | 17.19 | 17.19 | 16.59 | 16.60 | 16.52 | qfq | 773,376 | 12,932,331 | -3.43% |
| 2024-07-12 | 17.35 | 17.52 | 17.10 | 17.19 | 17.11 | qfq | 923,704 | 15,933,722 | -1.66% |
| 2024-07-11 | 17.11 | 17.59 | 17.03 | 17.48 | 17.40 | qfq | 1,232,712 | 21,480,778 | 3.55% |
| 2024-07-10 | 16.75 | 17.06 | 16.61 | 16.88 | 16.80 | qfq | 863,168 | 14,590,247 | 0.60% |
| 2024-07-09 | 16.59 | 16.83 | 15.93 | 16.78 | 16.70 | qfq | 1,238,980 | 20,389,936 | 2.82% |
| 2024-07-08 | 17.00 | 17.10 | 16.23 | 16.32 | 16.24 | qfq | 796,272 | 13,205,603 | -2.33% |
| 2024-07-05 | 16.61 | 17.10 | 16.44 | 16.71 | 16.63 | qfq | 624,160 | 10,386,147 | -0.24% |
| 2024-07-04 | 17.13 | 17.41 | 16.71 | 16.75 | 16.67 | qfq | 599,212 | 10,177,582 | -2.45% |
| 2024-07-03 | 17.70 | 17.83 | 17.04 | 17.17 | 17.09 | qfq | 877,511 | 15,130,035 | -2.55% |
| 2024-07-02 | 17.53 | 17.65 | 17.31 | 17.62 | 17.54 | qfq | 856,420 | 15,016,581 | 0.57% |
| 2024-07-01 | 17.25 | 17.64 | 17.07 | 17.52 | 17.44 | qfq | 949,708 | 16,518,921 | 0.34% |
| 2024-06-28 | 17.52 | 17.85 | 17.33 | 17.46 | 17.38 | qfq | 1,596,639 | 28,037,585 | 1.57% |
| 2024-06-27 | 17.43 | 17.76 | 17.15 | 17.19 | 17.11 | qfq | 1,300,500 | 22,634,728 | -2.00% |
| 2024-06-26 | 16.78 | 17.57 | 16.64 | 17.54 | 17.46 | qfq | 1,290,136 | 22,136,494 | 3.60% |
| 2024-06-25 | 16.97 | 17.27 | 16.67 | 16.93 | 16.85 | qfq | 1,053,264 | 17,877,064 | 0.77% |
| 2024-06-24 | 17.70 | 17.70 | 16.71 | 16.80 | 16.72 | qfq | 1,613,262 | 27,431,333 | -5.56% |
| 2024-06-21 | 18.37 | 18.37 | 17.53 | 17.79 | 17.70 | qfq | 1,237,594 | 22,072,010 | -1.71% |
| 2024-06-20 | 18.85 | 18.85 | 18.03 | 18.10 | 18.01 | qfq | 1,919,704 | 35,108,788 | -32.94% |
| 2024-06-19 | 27.30 | 27.56 | 26.81 | 26.99 | 18.83 | qfq | 1,636,530 | 44,270,410 | -1.57% |
| 2024-06-18 | 26.66 | 27.55 | 26.50 | 27.42 | 19.13 | qfq | 1,875,162 | 50,934,095 | 2.66% |
| 2024-06-17 | 26.88 | 26.98 | 26.52 | 26.71 | 18.63 | qfq | 1,029,702 | 27,534,805 | -0.41% |
| 2024-06-14 | 26.41 | 26.90 | 26.20 | 26.82 | 18.71 | qfq | 1,445,360 | 38,561,118 | 1.55% |
| 2024-06-13 | 26.20 | 27.15 | 25.76 | 26.41 | 18.42 | qfq | 2,277,200 | 60,646,175 | 2.68% |
| 2024-06-12 | 24.66 | 25.77 | 24.50 | 25.72 | 17.94 | qfq | 1,196,160 | 30,460,290 | 4.30% |
| 2024-06-11 | 24.13 | 24.70 | 23.10 | 24.66 | 17.20 | qfq | 868,620 | 20,970,005 | 2.32% |
| 2024-06-07 | 23.93 | 24.43 | 23.63 | 24.10 | 16.81 | qfq | 1,259,300 | 30,306,226 | 3.08% |
| 2024-06-06 | 25.52 | 25.78 | 23.08 | 23.38 | 16.31 | qfq | 2,011,500 | 48,491,802 | -8.28% |
| 2024-06-05 | 25.90 | 26.09 | 25.31 | 25.49 | 17.78 | qfq | 973,763 | 25,012,507 | -1.20% |
| 2024-06-04 | 26.08 | 26.19 | 25.39 | 25.80 | 18.00 | qfq | 1,160,663 | 29,834,743 | -1.56% |
| 2024-06-03 | 26.63 | 27.20 | 25.94 | 26.21 | 18.28 | qfq | 1,384,920 | 36,458,971 | -1.58% |
| 2024-05-31 | 25.70 | 26.68 | 25.70 | 26.63 | 18.58 | qfq | 1,849,951 | 48,728,497 | 3.30% |
| 2024-05-30 | 26.54 | 26.60 | 25.58 | 25.78 | 17.98 | qfq | 2,279,672 | 59,068,992 | -3.77% |
| 2024-05-29 | 26.08 | 27.68 | 26.08 | 26.79 | 18.69 | qfq | 2,555,901 | 68,785,275 | 2.72% |
| 2024-05-28 | 27.00 | 27.00 | 25.79 | 26.08 | 18.19 | qfq | 3,262,354 | 85,948,637 | -5.85% |
| 2024-05-27 | 29.00 | 30.68 | 27.00 | 27.70 | 19.32 | qfq | 4,432,352 | 129,017,479 | -5.17% |
| 2024-05-24 | 28.20 | 29.50 | 27.98 | 29.21 | 20.38 | qfq | 3,202,660 | 92,599,930 | 2.24% |
| 2024-05-23 | 28.88 | 29.10 | 28.07 | 28.57 | 19.93 | qfq | 3,177,338 | 90,863,495 | -3.64% |
| 2024-05-22 | 28.00 | 29.77 | 27.70 | 29.65 | 20.68 | qfq | 5,062,370 | 145,885,422 | 4.25% |
| 2024-05-21 | 26.56 | 30.30 | 26.56 | 28.44 | 19.84 | qfq | 5,270,265 | 149,344,466 | 7.65% |
| 2024-05-20 | 26.66 | 26.76 | 26.18 | 26.42 | 18.43 | qfq | 1,073,360 | 28,286,741 | -1.42% |
| 2024-05-17 | 26.81 | 26.97 | 26.51 | 26.80 | 18.70 | qfq | 1,092,836 | 29,213,670 | 1.13% |
| 2024-05-16 | 26.17 | 26.69 | 26.01 | 26.50 | 18.49 | qfq | 1,303,918 | 34,352,194 | 1.49% |
| 2024-05-15 | 27.15 | 27.15 | 26.08 | 26.11 | 18.21 | qfq | 1,461,178 | 38,744,034 | -3.80% |
| 2024-05-14 | 27.36 | 27.89 | 26.87 | 27.14 | 18.93 | qfq | 1,622,448 | 44,298,297 | -2.09% |
| 2024-05-13 | 27.00 | 27.72 | 26.04 | 27.72 | 19.34 | qfq | 2,815,444 | 76,462,385 | 1.87% |
| 2024-05-10 | 27.00 | 27.60 | 26.83 | 27.21 | 18.98 | qfq | 1,618,812 | 44,045,644 | 0.41% |
| 2024-05-09 | 27.10 | 27.49 | 26.91 | 27.10 | 18.91 | qfq | 1,936,402 | 52,634,199 | -0.95% |
| 2024-05-08 | 27.62 | 27.98 | 27.09 | 27.36 | 19.09 | qfq | 2,242,124 | 61,578,650 | -0.80% |
| 2024-05-07 | 28.00 | 28.14 | 27.33 | 27.58 | 19.24 | qfq | 3,069,116 | 84,765,370 | -3.26% |
| 2024-05-06 | 26.95 | 28.51 | 26.41 | 28.51 | 19.89 | qfq | 4,604,975 | 126,896,280 | 5.95% |
| 2024-04-30 | 25.58 | 27.58 | 25.26 | 26.91 | 18.77 | qfq | 3,789,683 | 101,146,016 | 4.34% |
| 2024-04-29 | 26.00 | 26.46 | 25.48 | 25.79 | 17.99 | qfq | 2,821,075 | 72,755,558 | 2.22% |
| 2024-04-26 | 24.53 | 25.77 | 23.87 | 25.23 | 17.60 | qfq | 2,955,315 | 72,968,831 | 1.12% |
| 2024-04-25 | 24.40 | 25.04 | 23.52 | 24.95 | 17.41 | qfq | 2,495,539 | 61,147,311 | 2.25% |
| 2024-04-24 | 24.88 | 24.97 | 23.66 | 24.40 | 17.02 | qfq | 2,210,014 | 53,452,232 | -0.69% |
| 2024-04-23 | 24.90 | 25.27 | 24.15 | 24.57 | 17.14 | qfq | 2,907,730 | 71,576,750 | -3.00% |
| 2024-04-22 | 26.44 | 28.15 | 25.28 | 25.33 | 17.67 | qfq | 3,672,995 | 97,375,675 | -3.80% |
| 2024-04-19 | 27.00 | 27.31 | 25.65 | 26.33 | 18.37 | qfq | 4,511,740 | 119,080,454 | -6.50% |
| 2024-04-18 | 26.25 | 28.46 | 25.45 | 28.16 | 19.64 | qfq | 6,088,670 | 166,467,466 | 5.67% |
| 2024-04-17 | 24.04 | 27.57 | 24.04 | 26.65 | 18.59 | qfq | 5,699,602 | 148,590,575 | 7.68% |
| 2024-04-16 | 24.58 | 25.99 | 21.27 | 24.75 | 17.27 | qfq | 5,252,901 | 123,436,855 | -6.53% |
| 2024-04-15 | 27.39 | 29.28 | 23.78 | 26.48 | 18.47 | qfq | 7,875,781 | 213,919,062 | -1.41% |
| 2024-04-12 | 23.01 | 26.86 | 23.01 | 26.86 | 18.74 | qfq | 2,820,276 | 74,590,621 | 20.02% |
| 2024-04-11 | 22.29 | 22.85 | 21.70 | 22.38 | 15.61 | qfq | 629,420 | 14,133,900 | 0.40% |
| 2024-04-10 | 23.10 | 23.12 | 21.69 | 22.29 | 15.55 | qfq | 689,984 | 15,450,395 | -3.59% |
| 2024-04-09 | 22.78 | 23.22 | 22.64 | 23.12 | 16.13 | qfq | 633,394 | 14,536,802 | 2.26% |
| 2024-04-08 | 23.60 | 23.93 | 22.60 | 22.61 | 15.77 | qfq | 960,120 | 22,219,083 | -4.68% |
| 2024-04-03 | 23.98 | 24.15 | 23.21 | 23.72 | 16.55 | qfq | 777,960 | 18,380,283 | -1.08% |
| 2024-04-02 | 24.09 | 24.28 | 23.70 | 23.98 | 16.73 | qfq | 718,757 | 17,247,252 | -0.50% |
| 2024-04-01 | 23.99 | 24.22 | 23.41 | 24.10 | 16.81 | qfq | 969,450 | 23,201,546 | 2.51% |
| 2024-03-29 | 23.30 | 23.64 | 22.89 | 23.51 | 16.40 | qfq | 1,026,848 | 23,888,876 | 0.77% |
| 2024-03-28 | 22.33 | 23.72 | 22.04 | 23.33 | 16.28 | qfq | 1,083,290 | 24,996,324 | 5.85% |
| 2024-03-27 | 23.30 | 23.30 | 22.03 | 22.04 | 15.38 | qfq | 843,300 | 19,055,105 | -5.41% |
| 2024-03-26 | 23.21 | 23.60 | 22.51 | 23.30 | 16.25 | qfq | 776,036 | 17,958,070 | 0.43% |
| 2024-03-25 | 23.61 | 24.19 | 23.18 | 23.20 | 16.18 | qfq | 1,038,694 | 24,668,272 | -1.74% |
| 2024-03-22 | 24.38 | 24.49 | 23.61 | 23.61 | 16.47 | qfq | 946,140 | 22,564,855 | -3.32% |
| 2024-03-21 | 24.31 | 24.66 | 23.95 | 24.42 | 17.04 | qfq | 770,820 | 18,772,992 | 0.37% |
| 2024-03-20 | 24.01 | 24.49 | 23.94 | 24.33 | 16.97 | qfq | 875,460 | 21,222,292 | 1.33% |
| 2024-03-19 | 24.18 | 24.58 | 23.84 | 24.01 | 16.75 | qfq | 918,640 | 22,167,641 | -0.08% |
| 2024-03-18 | 23.54 | 24.13 | 23.42 | 24.03 | 16.76 | qfq | 1,244,240 | 29,715,124 | 3.13% |
| 2024-03-15 | 22.84 | 23.38 | 22.50 | 23.30 | 16.25 | qfq | 1,074,254 | 24,663,282 | 2.06% |
| 2024-03-14 | 22.99 | 23.35 | 22.62 | 22.83 | 15.93 | qfq | 1,047,800 | 24,073,708 | -0.57% |
| 2024-03-13 | 23.04 | 23.36 | 22.78 | 22.96 | 16.02 | qfq | 1,007,740 | 23,213,532 | -0.13% |
| 2024-03-12 | 22.84 | 22.99 | 22.36 | 22.99 | 16.04 | qfq | 1,181,356 | 26,857,875 | 1.82% |
| 2024-03-11 | 22.23 | 22.64 | 22.02 | 22.58 | 15.75 | qfq | 998,340 | 22,299,551 | 1.80% |
| 2024-03-08 | 22.50 | 22.96 | 21.90 | 22.18 | 15.47 | qfq | 1,061,980 | 23,553,141 | -0.81% |
| 2024-03-07 | 21.74 | 22.74 | 21.74 | 22.36 | 15.60 | qfq | 1,611,920 | 36,006,968 | 2.85% |
| 2024-03-06 | 21.26 | 21.87 | 21.06 | 21.74 | 15.17 | qfq | 1,036,928 | 22,350,076 | 2.11% |
| 2024-03-05 | 21.57 | 21.85 | 21.18 | 21.29 | 14.85 | qfq | 985,160 | 21,183,877 | -2.38% |
| 2024-03-04 | 21.98 | 22.04 | 21.21 | 21.81 | 15.21 | qfq | 1,350,065 | 29,318,196 | 0.41% |
| 2024-03-01 | 21.67 | 21.98 | 21.26 | 21.72 | 15.15 | qfq | 1,772,782 | 38,334,120 | 0.14% |
| 2024-02-29 | 20.73 | 21.69 | 20.46 | 21.69 | 15.13 | qfq | 2,672,683 | 56,698,838 | 3.88% |
| 2024-02-28 | 23.42 | 24.06 | 20.81 | 20.88 | 14.57 | qfq | 2,796,930 | 62,810,559 | -11.53% |
| 2024-02-27 | 21.92 | 23.70 | 21.73 | 23.60 | 16.46 | qfq | 2,035,271 | 46,670,978 | 6.40% |
| 2024-02-26 | 21.55 | 22.93 | 21.46 | 22.18 | 15.47 | qfq | 2,326,886 | 51,515,678 | 3.64% |
| 2024-02-23 | 21.02 | 21.47 | 20.68 | 21.40 | 14.93 | qfq | 2,079,248 | 43,835,120 | 2.00% |
| 2024-02-22 | 20.34 | 21.12 | 19.99 | 20.98 | 14.64 | qfq | 1,945,788 | 40,155,463 | 3.55% |
| 2024-02-21 | 19.20 | 20.78 | 19.12 | 20.26 | 14.13 | qfq | 2,178,397 | 44,045,295 | 3.42% |
| 2024-02-20 | 18.46 | 19.98 | 18.08 | 19.59 | 13.67 | qfq | 2,366,881 | 45,183,409 | 6.12% |
| 2024-02-19 | 17.86 | 18.94 | 17.86 | 18.46 | 12.88 | qfq | 2,379,802 | 43,846,135 | 5.13% |
| 2024-02-08 | 15.70 | 17.80 | 15.31 | 17.56 | 12.25 | qfq | 2,665,435 | 44,063,450 | 14.77% |
| 2024-02-07 | 16.73 | 16.76 | 14.91 | 15.30 | 10.67 | qfq | 2,950,062 | 45,702,306 | -6.82% |
| 2024-02-06 | 16.05 | 17.57 | 14.82 | 16.42 | 11.45 | qfq | 2,597,858 | 41,880,415 | -3.92% |
| 2024-02-05 | 20.29 | 20.29 | 16.73 | 17.09 | 11.92 | qfq | 2,086,085 | 37,138,995 | -16.23% |
| 2024-02-02 | 21.94 | 22.47 | 19.49 | 20.40 | 14.23 | qfq | 1,525,969 | 31,585,139 | -6.72% |
| 2024-02-01 | 22.79 | 22.79 | 21.29 | 21.87 | 15.26 | qfq | 1,435,800 | 31,277,032 | -4.33% |
| 2024-01-31 | 24.14 | 24.20 | 22.57 | 22.86 | 15.95 | qfq | 1,018,560 | 23,555,519 | -5.15% |
| 2024-01-30 | 25.40 | 25.40 | 24.08 | 24.10 | 16.81 | qfq | 831,820 | 20,439,506 | -4.37% |
| 2024-01-29 | 26.11 | 26.53 | 25.14 | 25.20 | 17.58 | qfq | 834,100 | 21,350,942 | -3.30% |
| 2024-01-26 | 26.16 | 26.59 | 25.69 | 26.06 | 18.18 | qfq | 867,280 | 22,738,894 | 0.39% |
| 2024-01-25 | 24.81 | 26.06 | 24.50 | 25.96 | 18.11 | qfq | 831,900 | 21,109,663 | 4.93% |
| 2024-01-24 | 24.58 | 24.95 | 23.65 | 24.74 | 17.26 | qfq | 957,089 | 23,307,423 | 0.94% |
| 2024-01-23 | 25.08 | 25.64 | 24.20 | 24.51 | 17.10 | qfq | 1,173,520 | 28,765,138 | -2.51% |
| 2024-01-22 | 26.56 | 26.82 | 24.98 | 25.14 | 17.54 | qfq | 908,542 | 23,537,731 | -5.35% |
| 2024-01-19 | 27.36 | 27.44 | 26.48 | 26.56 | 18.53 | qfq | 952,160 | 25,511,088 | -2.50% |
| 2024-01-18 | 28.31 | 28.31 | 26.60 | 27.24 | 19.00 | qfq | 1,044,940 | 28,466,315 | -3.37% |
| 2024-01-17 | 28.81 | 28.97 | 28.19 | 28.19 | 19.67 | qfq | 535,000 | 15,295,311 | -1.95% |
| 2024-01-16 | 29.50 | 29.50 | 28.31 | 28.75 | 20.06 | qfq | 758,332 | 21,780,326 | -1.13% |
| 2024-01-15 | 29.16 | 29.94 | 28.90 | 29.08 | 20.29 | qfq | 600,760 | 17,493,248 | -1.36% |
| 2024-01-12 | 29.58 | 30.07 | 29.41 | 29.48 | 20.57 | qfq | 774,960 | 23,023,905 | -0.41% |
| 2024-01-11 | 29.29 | 29.70 | 29.06 | 29.60 | 20.65 | qfq | 785,000 | 23,064,924 | 0.85% |
| 2024-01-10 | 29.66 | 29.98 | 29.12 | 29.35 | 20.47 | qfq | 782,900 | 23,109,364 | -1.01% |
| 2024-01-09 | 29.17 | 30.36 | 29.17 | 29.65 | 20.68 | qfq | 870,180 | 25,922,507 | 1.09% |
| 2024-01-08 | 29.47 | 30.01 | 29.25 | 29.33 | 20.46 | qfq | 843,700 | 24,966,087 | -0.95% |
| 2024-01-05 | 30.06 | 30.29 | 29.37 | 29.61 | 20.66 | qfq | 925,200 | 27,545,018 | -1.53% |
| 2024-01-04 | 30.66 | 30.66 | 29.96 | 30.07 | 20.98 | qfq | 655,600 | 19,751,819 | -0.36% |
| 2024-01-03 | 30.46 | 30.70 | 30.03 | 30.18 | 21.05 | qfq | 773,180 | 23,403,102 | -0.89% |
| 2024-01-02 | 30.21 | 30.85 | 30.19 | 30.45 | 21.24 | qfq | 1,195,100 | 36,583,547 | 0.86% |
| 2023-12-29 | 29.66 | 30.22 | 29.42 | 30.19 | 21.06 | qfq | 1,053,660 | 31,613,407 | 1.62% |
| 2023-12-28 | 28.68 | 29.81 | 28.09 | 29.71 | 20.73 | qfq | 1,223,500 | 35,784,033 | 4.17% |
| 2023-12-27 | 28.59 | 28.72 | 28.09 | 28.52 | 19.90 | qfq | 636,500 | 18,070,640 | 0.18% |
| 2023-12-26 | 28.80 | 28.87 | 28.29 | 28.47 | 19.86 | qfq | 689,700 | 19,702,806 | -1.15% |
| 2023-12-25 | 29.16 | 29.39 | 28.60 | 28.80 | 20.09 | qfq | 763,140 | 21,998,360 | -1.50% |
| 2023-12-22 | 29.67 | 30.17 | 29.02 | 29.24 | 20.40 | qfq | 1,039,260 | 30,635,996 | -1.45% |
| 2023-12-21 | 29.98 | 30.00 | 28.69 | 29.67 | 20.70 | qfq | 1,580,300 | 46,311,796 | -1.03% |
| 2023-12-20 | 29.48 | 30.63 | 29.48 | 29.98 | 20.91 | qfq | 1,623,160 | 49,045,092 | 1.70% |
| 2023-12-19 | 29.07 | 29.71 | 28.91 | 29.48 | 20.57 | qfq | 1,122,500 | 32,912,160 | 1.27% |
| 2023-12-18 | 28.99 | 29.44 | 28.73 | 29.11 | 20.31 | qfq | 875,026 | 25,501,520 | -0.21% |
| 2023-12-15 | 29.18 | 29.44 | 28.84 | 29.17 | 20.35 | qfq | 811,840 | 23,572,894 | -0.14% |
| 2023-12-14 | 29.37 | 29.88 | 29.11 | 29.21 | 20.38 | qfq | 885,740 | 26,027,228 | -0.48% |
| 2023-12-13 | 28.88 | 29.78 | 28.58 | 29.35 | 20.47 | qfq | 1,497,157 | 43,828,789 | 1.28% |
| 2023-12-12 | 28.92 | 29.08 | 28.51 | 28.98 | 20.22 | qfq | 1,064,557 | 30,608,756 | 0.10% |
| 2023-12-11 | 28.15 | 29.25 | 28.00 | 28.95 | 20.20 | qfq | 1,762,982 | 50,660,045 | 2.48% |
| 2023-12-08 | 29.01 | 29.76 | 28.24 | 28.25 | 19.71 | qfq | 2,671,460 | 77,112,903 | -2.59% |
| 2023-12-07 | 29.94 | 30.48 | 28.71 | 29.00 | 20.23 | qfq | 4,033,461 | 117,375,347 | -5.17% |
| 2023-12-06 | 29.18 | 33.58 | 29.18 | 30.58 | 21.33 | qfq | 4,747,087 | 148,436,403 | 5.12% |
| 2023-12-05 | 29.94 | 29.99 | 29.03 | 29.09 | 20.29 | qfq | 1,801,454 | 52,789,156 | -3.58% |
| 2023-12-04 | 30.44 | 31.50 | 29.46 | 30.17 | 21.05 | qfq | 2,789,936 | 84,028,535 | 1.75% |
| 2023-12-01 | 30.67 | 31.68 | 29.11 | 29.65 | 20.68 | qfq | 3,299,550 | 99,668,933 | -3.14% |
| 2023-11-30 | 30.53 | 30.83 | 30.02 | 30.61 | 21.35 | qfq | 1,381,660 | 41,944,022 | -0.33% |
| 2023-11-29 | 31.06 | 31.49 | 30.61 | 30.71 | 21.42 | qfq | 1,489,029 | 46,126,540 | -1.44% |
| 2023-11-28 | 30.24 | 31.18 | 30.12 | 31.16 | 21.74 | qfq | 1,596,000 | 49,273,837 | 3.04% |
| 2023-11-27 | 30.07 | 30.67 | 29.72 | 30.24 | 21.10 | qfq | 999,295 | 30,176,601 | 1.14% |
| 2023-11-24 | 30.64 | 30.64 | 29.79 | 29.90 | 20.86 | qfq | 795,320 | 23,852,678 | -2.38% |
| 2023-11-23 | 30.08 | 30.70 | 30.06 | 30.63 | 21.37 | qfq | 930,232 | 28,332,828 | 1.73% |
| 2023-11-22 | 30.21 | 30.55 | 30.00 | 30.11 | 21.01 | qfq | 665,575 | 20,143,871 | -0.79% |
| 2023-11-21 | 30.91 | 30.97 | 30.20 | 30.35 | 21.17 | qfq | 777,145 | 23,669,120 | -1.27% |
| 2023-11-20 | 30.78 | 30.99 | 30.10 | 30.74 | 21.44 | qfq | 1,020,040 | 31,119,494 | 0.72% |
| 2023-11-17 | 30.33 | 30.59 | 29.77 | 30.52 | 21.29 | qfq | 825,900 | 25,089,461 | 1.77% |
| 2023-11-16 | 30.32 | 30.47 | 29.99 | 29.99 | 20.92 | qfq | 556,960 | 16,821,578 | -1.02% |
| 2023-11-15 | 30.48 | 30.48 | 30.02 | 30.30 | 21.14 | qfq | 793,540 | 24,018,980 | 0.87% |
| 2023-11-14 | 30.64 | 30.64 | 29.95 | 30.04 | 20.96 | qfq | 680,240 | 20,489,936 | -0.86% |
| 2023-11-13 | 30.05 | 30.43 | 29.88 | 30.30 | 21.14 | qfq | 975,080 | 29,401,777 | 1.44% |
| 2023-11-10 | 29.73 | 30.12 | 29.60 | 29.87 | 20.84 | qfq | 643,840 | 19,232,730 | 0.47% |
| 2023-11-09 | 30.00 | 30.23 | 29.67 | 29.73 | 20.74 | qfq | 779,560 | 23,257,039 | -0.73% |
| 2023-11-08 | 30.25 | 30.25 | 29.78 | 29.95 | 20.89 | qfq | 964,100 | 28,921,149 | -0.53% |
| 2023-11-07 | 30.57 | 30.57 | 29.92 | 30.11 | 21.01 | qfq | 810,440 | 24,408,621 | -0.86% |
| 2023-11-06 | 30.18 | 30.42 | 29.94 | 30.37 | 21.19 | qfq | 936,400 | 28,344,331 | 1.50% |
| 2023-11-03 | 29.56 | 30.38 | 29.56 | 29.92 | 20.87 | qfq | 832,640 | 25,042,574 | 0.88% |
| 2023-11-02 | 30.43 | 30.45 | 29.56 | 29.66 | 20.69 | qfq | 1,047,240 | 31,304,287 | -2.53% |
| 2023-11-01 | 29.78 | 30.54 | 29.45 | 30.43 | 21.23 | qfq | 1,376,561 | 41,705,535 | 2.05% |
| 2023-10-31 | 29.77 | 30.61 | 29.49 | 29.82 | 20.80 | qfq | 1,192,320 | 35,804,354 | 0.03% |
| 2023-10-30 | 29.98 | 30.18 | 29.31 | 29.81 | 20.80 | qfq | 1,447,557 | 43,216,495 | 1.57% |
| 2023-10-27 | 28.73 | 29.48 | 28.61 | 29.35 | 20.47 | qfq | 705,400 | 20,539,689 | 2.16% |
| 2023-10-26 | 29.05 | 29.15 | 28.18 | 28.73 | 20.04 | qfq | 605,220 | 17,300,366 | 0.14% |
| 2023-10-25 | 28.28 | 28.80 | 28.05 | 28.69 | 20.01 | qfq | 673,500 | 19,223,969 | 1.92% |
| 2023-10-24 | 26.96 | 28.28 | 26.96 | 28.15 | 19.64 | qfq | 770,146 | 21,482,765 | 4.45% |
| 2023-10-23 | 27.94 | 27.99 | 26.77 | 26.95 | 18.80 | qfq | 812,440 | 22,073,257 | -2.36% |
| 2023-10-20 | 28.53 | 28.62 | 27.51 | 27.60 | 19.25 | qfq | 796,404 | 22,235,686 | -1.36% |
| 2023-10-19 | 27.98 | 28.66 | 27.70 | 27.98 | 19.52 | qfq | 610,680 | 17,197,263 | 0.00% |
| 2023-10-18 | 28.49 | 28.65 | 27.90 | 27.98 | 19.52 | qfq | 530,995 | 14,989,200 | -1.86% |
| 2023-10-17 | 28.76 | 28.85 | 28.00 | 28.51 | 19.89 | qfq | 545,140 | 15,501,261 | 0.00% |
| 2023-10-16 | 28.62 | 28.99 | 28.09 | 28.51 | 19.89 | qfq | 718,420 | 20,484,052 | -0.66% |
| 2023-10-13 | 28.92 | 29.20 | 28.61 | 28.70 | 20.02 | qfq | 958,300 | 27,557,354 | -1.03% |
| 2023-10-12 | 29.56 | 29.60 | 28.80 | 29.00 | 20.23 | qfq | 818,920 | 23,739,821 | -1.76% |
| 2023-10-11 | 29.81 | 30.00 | 28.95 | 29.52 | 20.59 | qfq | 1,161,320 | 34,098,975 | -0.81% |
| 2023-10-10 | 30.28 | 30.28 | 29.60 | 29.76 | 20.76 | qfq | 996,281 | 29,730,067 | -0.80% |
| 2023-10-09 | 30.01 | 30.35 | 29.71 | 30.00 | 20.93 | qfq | 1,195,580 | 35,941,704 | 0.74% |
| 2023-09-28 | 29.07 | 30.07 | 29.07 | 29.78 | 20.77 | qfq | 1,317,580 | 39,300,457 | 2.02% |
| 2023-09-27 | 29.02 | 29.60 | 28.66 | 29.19 | 20.36 | qfq | 1,167,834 | 34,169,729 | 0.24% |
| 2023-09-26 | 28.71 | 29.34 | 28.50 | 29.12 | 20.31 | qfq | 982,780 | 28,520,318 | 1.15% |
| 2023-09-25 | 28.67 | 29.00 | 28.50 | 28.79 | 20.08 | qfq | 744,720 | 21,360,144 | 0.56% |
| 2023-09-22 | 27.81 | 28.70 | 27.50 | 28.63 | 19.97 | qfq | 823,200 | 23,298,845 | 2.95% |
| 2023-09-21 | 27.70 | 28.25 | 27.68 | 27.81 | 19.40 | qfq | 709,540 | 19,805,907 | 0.40% |
| 2023-09-20 | 28.00 | 28.53 | 27.70 | 27.70 | 19.32 | qfq | 564,740 | 15,824,048 | -0.93% |
| 2023-09-19 | 28.64 | 28.64 | 27.81 | 27.96 | 19.51 | qfq | 463,700 | 12,985,351 | -1.93% |
| 2023-09-18 | 28.18 | 29.09 | 27.50 | 28.51 | 19.89 | qfq | 936,900 | 26,700,630 | 1.28% |
| 2023-09-15 | 28.28 | 28.58 | 27.86 | 28.15 | 19.64 | qfq | 969,840 | 27,401,752 | 0.43% |
| 2023-09-14 | 28.70 | 28.90 | 27.88 | 28.03 | 19.55 | qfq | 777,960 | 21,913,332 | -2.23% |
| 2023-09-13 | 28.99 | 29.00 | 28.30 | 28.67 | 20.00 | qfq | 960,820 | 27,564,727 | -1.00% |
| 2023-09-12 | 29.36 | 29.37 | 28.74 | 28.96 | 20.20 | qfq | 860,580 | 24,887,966 | -1.40% |
| 2023-09-11 | 29.60 | 29.80 | 29.19 | 29.37 | 20.49 | qfq | 1,041,900 | 30,744,084 | -0.78% |
| 2023-09-08 | 29.05 | 30.21 | 29.05 | 29.60 | 20.65 | qfq | 1,257,440 | 37,543,899 | 1.09% |
| 2023-09-07 | 29.81 | 30.20 | 29.23 | 29.28 | 20.43 | qfq | 1,004,340 | 29,669,355 | -2.07% |
| 2023-09-06 | 30.70 | 30.70 | 29.67 | 29.90 | 20.86 | qfq | 1,107,120 | 33,176,622 | -0.60% |
| 2023-09-05 | 30.50 | 30.79 | 29.94 | 30.08 | 20.98 | qfq | 1,644,220 | 49,727,878 | -1.38% |
| 2023-09-04 | 30.28 | 30.86 | 29.88 | 30.50 | 21.28 | qfq | 1,804,980 | 54,728,328 | 0.96% |
| 2023-09-01 | 29.96 | 30.64 | 29.64 | 30.21 | 21.07 | qfq | 1,595,420 | 48,131,432 | 0.87% |
| 2023-08-31 | 30.19 | 31.35 | 29.91 | 29.95 | 20.89 | qfq | 2,111,120 | 64,263,052 | -1.02% |
| 2023-08-30 | 30.10 | 31.31 | 29.88 | 30.26 | 21.11 | qfq | 3,619,700 | 110,673,862 | -0.79% |
| 2023-08-29 | 26.44 | 30.95 | 26.18 | 30.50 | 21.28 | qfq | 5,579,512 | 163,265,421 | 18.22% |
| 2023-08-28 | 27.00 | 27.05 | 25.71 | 25.80 | 18.00 | qfq | 1,402,271 | 36,835,053 | 1.74% |
| 2023-08-25 | 26.16 | 26.59 | 25.25 | 25.36 | 17.69 | qfq | 1,351,540 | 34,979,081 | -4.66% |
| 2023-08-24 | 26.50 | 27.21 | 25.92 | 26.60 | 18.56 | qfq | 1,393,800 | 36,827,886 | -0.56% |
| 2023-08-23 | 26.90 | 27.35 | 26.57 | 26.75 | 18.66 | qfq | 1,195,623 | 32,139,517 | -1.91% |
| 2023-08-22 | 27.90 | 28.09 | 26.91 | 27.27 | 19.02 | qfq | 1,649,453 | 45,131,196 | -2.33% |
| 2023-08-21 | 27.00 | 28.43 | 27.00 | 27.92 | 19.48 | qfq | 2,698,473 | 74,945,934 | 3.03% |
| 2023-08-18 | 26.53 | 27.88 | 26.36 | 27.10 | 18.91 | qfq | 2,803,168 | 76,268,271 | 1.42% |
| 2023-08-17 | 26.37 | 26.75 | 25.80 | 26.72 | 18.64 | qfq | 1,971,154 | 51,673,720 | 0.83% |
| 2023-08-16 | 26.26 | 26.55 | 26.09 | 26.50 | 18.49 | qfq | 1,529,528 | 40,275,314 | -0.23% |
| 2023-08-15 | 27.24 | 27.38 | 26.38 | 26.56 | 18.53 | qfq | 2,552,904 | 68,158,090 | -2.85% |
| 2023-08-14 | 28.80 | 29.28 | 27.02 | 27.34 | 19.07 | qfq | 3,694,852 | 102,850,763 | -4.87% |
| 2023-08-11 | 31.35 | 31.48 | 28.30 | 28.74 | 20.05 | qfq | 5,057,294 | 148,300,112 | -7.88% |
| 2023-08-10 | 30.30 | 32.39 | 30.19 | 31.20 | 21.77 | qfq | 5,892,694 | 183,266,217 | -6.87% |
| 2023-08-09 | 30.70 | 34.38 | 30.13 | 33.50 | 23.37 | qfq | 9,310,075 | 302,293,711 | 9.16% |
| 2023-08-08 | 29.50 | 32.88 | 29.50 | 30.69 | 21.41 | qfq | 6,258,133 | 194,588,317 | 10.32% |
| 2023-08-07 | 27.94 | 28.16 | 27.64 | 27.82 | 19.41 | qfq | 738,040 | 20,586,550 | -0.43% |
| 2023-08-04 | 27.98 | 28.20 | 27.74 | 27.94 | 19.49 | qfq | 869,961 | 24,331,949 | 0.47% |
| 2023-08-03 | 29.20 | 29.20 | 27.81 | 27.81 | 19.40 | qfq | 2,139,184 | 60,293,137 | -5.05% |
| 2023-08-02 | 30.01 | 30.01 | 29.08 | 29.29 | 20.43 | qfq | 2,343,345 | 69,110,417 | -4.84% |
| 2023-08-01 | 30.63 | 31.99 | 30.20 | 30.78 | 21.47 | qfq | 3,138,172 | 96,441,646 | -1.91% |
| 2023-07-31 | 29.53 | 31.95 | 28.97 | 31.38 | 21.89 | qfq | 4,335,873 | 130,090,198 | 5.30% |
| 2023-07-28 | 30.50 | 30.50 | 29.50 | 29.80 | 20.79 | qfq | 3,702,980 | 110,645,015 | -5.46% |
| 2023-07-27 | 28.98 | 33.50 | 28.87 | 31.52 | 21.99 | qfq | 5,283,292 | 165,637,234 | 8.95% |
| 2023-07-26 | 28.47 | 29.43 | 28.30 | 28.93 | 20.18 | qfq | 953,028 | 27,617,079 | 1.58% |
| 2023-07-25 | 28.45 | 28.48 | 28.05 | 28.48 | 19.87 | qfq | 445,010 | 12,569,877 | 1.53% |
| 2023-07-24 | 27.92 | 28.20 | 27.70 | 28.05 | 19.57 | qfq | 285,140 | 7,985,789 | 0.36% |
| 2023-07-21 | 28.53 | 28.60 | 27.92 | 27.95 | 19.50 | qfq | 520,700 | 14,677,435 | -1.31% |
| 2023-07-20 | 28.96 | 28.96 | 28.27 | 28.32 | 19.76 | qfq | 584,500 | 16,706,969 | -1.80% |
| 2023-07-19 | 29.08 | 29.08 | 28.65 | 28.84 | 20.12 | qfq | 630,380 | 18,211,280 | -0.07% |
| 2023-07-18 | 28.68 | 28.88 | 28.46 | 28.86 | 20.13 | qfq | 530,700 | 15,261,495 | 0.73% |