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
百洋医药301015.SZ
最近收盘价22.232026-07-17
最近交易日2026-07-17
成交量（股）16,132,033
成交额（元）368,261,975
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-06-01 | cash_dividend | 0.571 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-19 | 2025-05-27 | cash_dividend | 0.7619998 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-29 | cash_dividend | 0.762 | — | — | — | 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 | 23.50 | 23.87 | 22.22 | 22.23 | 22.23 | qfq | 16,132,033 | 368,261,975 | -6.32% |
| 2026-07-16 | 23.60 | 24.13 | 23.03 | 23.73 | 23.73 | qfq | 12,969,217 | 306,724,373 | -0.88% |
| 2026-07-15 | 22.75 | 24.58 | 22.75 | 23.94 | 23.94 | qfq | 17,727,522 | 422,826,506 | 3.64% |
| 2026-07-14 | 22.98 | 23.47 | 22.31 | 23.10 | 23.10 | qfq | 13,039,730 | 300,293,719 | 0.22% |
| 2026-07-13 | 22.68 | 23.96 | 22.60 | 23.05 | 23.05 | qfq | 17,730,289 | 413,940,707 | 0.57% |
| 2026-07-10 | 21.80 | 23.24 | 21.60 | 22.92 | 22.92 | qfq | 12,988,420 | 294,056,547 | 3.80% |
| 2026-07-09 | 21.51 | 22.60 | 21.30 | 22.08 | 22.08 | qfq | 11,656,454 | 257,970,290 | 2.94% |
| 2026-07-08 | 20.79 | 22.06 | 20.33 | 21.45 | 21.45 | qfq | 10,234,304 | 219,468,472 | 3.37% |
| 2026-07-07 | 21.06 | 21.60 | 20.73 | 20.75 | 20.75 | qfq | 8,198,912 | 172,635,298 | -1.10% |
| 2026-07-06 | 20.40 | 21.60 | 20.20 | 20.98 | 20.98 | qfq | 10,855,497 | 228,193,079 | 2.59% |
| 2026-07-03 | 20.42 | 20.87 | 19.96 | 20.45 | 20.45 | qfq | 7,677,072 | 156,179,252 | 0.84% |
| 2026-07-02 | 20.18 | 20.63 | 19.91 | 20.28 | 20.28 | qfq | 5,870,598 | 118,971,186 | 0.90% |
| 2026-07-01 | 18.89 | 20.36 | 18.80 | 20.10 | 20.10 | qfq | 6,837,420 | 134,152,766 | 5.46% |
| 2026-06-30 | 19.65 | 19.69 | 18.90 | 19.06 | 19.06 | qfq | 6,007,319 | 115,347,187 | -3.74% |
| 2026-06-29 | 19.10 | 20.39 | 18.50 | 19.80 | 19.80 | qfq | 8,164,125 | 160,463,724 | 3.45% |
| 2026-06-26 | 19.16 | 19.44 | 18.63 | 19.14 | 19.14 | qfq | 4,227,252 | 80,699,910 | 0.00% |
| 2026-06-25 | 18.82 | 19.27 | 18.40 | 19.14 | 19.14 | qfq | 5,312,602 | 99,950,911 | 0.42% |
| 2026-06-24 | 19.69 | 20.20 | 18.90 | 19.06 | 19.06 | qfq | 6,719,856 | 129,991,999 | -3.25% |
| 2026-06-23 | 19.70 | 20.40 | 19.63 | 19.70 | 19.70 | qfq | 6,389,190 | 127,759,665 | -0.56% |
| 2026-06-22 | 20.40 | 20.60 | 19.41 | 19.81 | 19.81 | qfq | 9,772,419 | 193,851,057 | -6.91% |
| 2026-06-18 | 20.76 | 21.65 | 20.11 | 21.28 | 21.28 | qfq | 9,104,808 | 190,379,841 | 0.38% |
| 2026-06-17 | 20.28 | 21.50 | 19.88 | 21.20 | 21.20 | qfq | 5,421,548 | 110,524,996 | 3.97% |
| 2026-06-16 | 20.37 | 20.63 | 20.05 | 20.39 | 20.39 | qfq | 2,718,388 | 54,837,987 | -0.39% |
| 2026-06-15 | 20.38 | 20.61 | 20.17 | 20.47 | 20.47 | qfq | 3,378,400 | 68,765,574 | 0.49% |
| 2026-06-12 | 20.05 | 20.65 | 19.83 | 20.37 | 20.37 | qfq | 3,463,477 | 70,290,998 | 2.05% |
| 2026-06-11 | 20.23 | 20.48 | 19.70 | 19.96 | 19.96 | qfq | 2,863,243 | 57,042,592 | -2.30% |
| 2026-06-10 | 20.19 | 20.48 | 19.88 | 20.43 | 20.43 | qfq | 3,428,046 | 69,230,236 | 1.14% |
| 2026-06-09 | 20.48 | 20.48 | 20.00 | 20.20 | 20.20 | qfq | 2,893,400 | 58,320,340 | -0.74% |
| 2026-06-08 | 20.70 | 21.13 | 20.07 | 20.35 | 20.35 | qfq | 3,931,820 | 80,420,491 | -3.46% |
| 2026-06-05 | 20.77 | 21.39 | 20.71 | 21.08 | 21.08 | qfq | 4,540,200 | 95,777,210 | 1.69% |
| 2026-06-04 | 20.52 | 20.92 | 20.05 | 20.73 | 20.73 | qfq | 3,930,535 | 80,921,427 | 0.58% |
| 2026-06-03 | 21.05 | 21.06 | 20.37 | 20.61 | 20.61 | qfq | 4,498,100 | 92,797,747 | -1.90% |
| 2026-06-02 | 21.80 | 21.89 | 21.00 | 21.01 | 21.01 | qfq | 4,057,644 | 86,109,589 | -3.71% |
| 2026-06-01 | 21.90 | 22.26 | 21.79 | 21.82 | 21.82 | qfq | 3,496,497 | 76,745,872 | -2.50% |
| 2026-05-29 | 22.74 | 22.90 | 22.18 | 22.38 | 21.81 | qfq | 5,167,446 | 115,843,996 | -1.54% |
| 2026-05-28 | 23.43 | 23.48 | 22.49 | 22.73 | 22.15 | qfq | 4,942,300 | 113,059,169 | -2.74% |
| 2026-05-27 | 23.03 | 23.43 | 22.61 | 23.37 | 22.77 | qfq | 6,025,220 | 139,134,276 | 1.30% |
| 2026-05-26 | 22.82 | 23.35 | 22.77 | 23.07 | 22.48 | qfq | 4,342,294 | 99,971,804 | 0.65% |
| 2026-05-25 | 22.83 | 23.46 | 22.57 | 22.92 | 22.34 | qfq | 5,606,562 | 128,975,918 | 0.44% |
| 2026-05-22 | 22.21 | 22.90 | 22.04 | 22.82 | 22.24 | qfq | 5,528,382 | 124,705,191 | 3.26% |
| 2026-05-21 | 22.50 | 22.99 | 22.10 | 22.10 | 21.54 | qfq | 6,637,517 | 149,998,719 | -1.65% |
| 2026-05-20 | 22.66 | 22.68 | 21.67 | 22.47 | 21.90 | qfq | 7,671,516 | 169,826,587 | 0.36% |
| 2026-05-19 | 22.41 | 22.65 | 22.06 | 22.39 | 21.82 | qfq | 3,785,100 | 84,412,493 | -0.22% |
| 2026-05-18 | 22.68 | 22.80 | 22.12 | 22.44 | 21.87 | qfq | 5,077,588 | 113,412,422 | -1.75% |
| 2026-05-15 | 22.94 | 23.08 | 22.55 | 22.84 | 22.26 | qfq | 4,952,400 | 112,964,204 | -0.44% |
| 2026-05-14 | 23.39 | 23.40 | 22.90 | 22.94 | 22.35 | qfq | 5,385,410 | 124,249,746 | -2.09% |
| 2026-05-13 | 23.88 | 24.03 | 23.40 | 23.43 | 22.83 | qfq | 5,969,809 | 140,335,090 | -1.60% |
| 2026-05-12 | 24.46 | 24.47 | 23.77 | 23.81 | 23.20 | qfq | 6,188,281 | 148,262,617 | -2.22% |
| 2026-05-11 | 24.51 | 24.59 | 23.77 | 24.35 | 23.73 | qfq | 9,278,377 | 223,805,776 | -1.62% |
| 2026-05-08 | 24.83 | 25.12 | 24.40 | 24.75 | 24.12 | qfq | 7,156,175 | 176,484,986 | -0.68% |
| 2026-05-07 | 24.96 | 25.05 | 24.56 | 24.92 | 24.28 | qfq | 6,761,250 | 167,314,517 | -0.16% |
| 2026-05-06 | 24.67 | 25.50 | 24.66 | 24.96 | 24.32 | qfq | 9,431,100 | 236,703,468 | 1.26% |
| 2026-04-30 | 25.00 | 25.13 | 24.43 | 24.65 | 24.02 | qfq | 7,185,739 | 177,842,116 | -2.72% |
| 2026-04-29 | 24.89 | 25.39 | 24.70 | 25.34 | 24.69 | qfq | 11,823,714 | 296,747,588 | 5.01% |
| 2026-04-28 | 24.51 | 25.04 | 24.00 | 24.13 | 23.51 | qfq | 6,964,600 | 170,210,837 | -1.91% |
| 2026-04-27 | 25.02 | 25.24 | 24.54 | 24.60 | 23.97 | qfq | 8,074,557 | 199,927,675 | -2.11% |
| 2026-04-24 | 25.37 | 25.50 | 25.10 | 25.13 | 24.49 | qfq | 7,280,554 | 183,977,097 | -1.72% |
| 2026-04-23 | 25.59 | 26.22 | 25.46 | 25.57 | 24.92 | qfq | 10,186,851 | 262,098,721 | -0.85% |
| 2026-04-22 | 26.53 | 26.88 | 25.70 | 25.79 | 25.13 | qfq | 14,206,976 | 369,021,492 | -4.09% |
| 2026-04-21 | 26.00 | 27.06 | 25.84 | 26.89 | 26.20 | qfq | 12,797,294 | 341,004,136 | 1.05% |
| 2026-04-20 | 26.65 | 28.77 | 25.81 | 26.61 | 25.93 | qfq | 24,434,894 | 657,324,339 | 0.30% |
| 2026-04-17 | 25.96 | 26.99 | 25.77 | 26.53 | 25.85 | qfq | 13,722,860 | 362,846,030 | 1.18% |
| 2026-04-16 | 26.00 | 26.42 | 25.60 | 26.22 | 25.55 | qfq | 15,568,527 | 405,528,714 | 1.31% |
| 2026-04-15 | 26.51 | 27.00 | 25.48 | 25.88 | 25.22 | qfq | 23,575,290 | 616,141,759 | 2.78% |
| 2026-04-14 | 24.00 | 25.30 | 23.57 | 25.18 | 24.54 | qfq | 20,716,416 | 509,293,847 | 4.27% |
| 2026-04-13 | 24.59 | 25.54 | 24.04 | 24.15 | 23.53 | qfq | 22,260,435 | 552,877,795 | 1.43% |
| 2026-04-10 | 23.80 | 24.27 | 23.55 | 23.81 | 23.20 | qfq | 12,350,133 | 294,257,622 | 0.38% |
| 2026-04-09 | 24.35 | 25.02 | 23.61 | 23.72 | 23.11 | qfq | 19,348,877 | 466,450,135 | -4.74% |
| 2026-04-08 | 24.85 | 25.89 | 24.38 | 24.90 | 24.26 | qfq | 20,655,968 | 513,868,259 | 1.51% |
| 2026-04-07 | 25.66 | 25.76 | 23.97 | 24.53 | 23.90 | qfq | 19,946,654 | 494,594,986 | -5.51% |
| 2026-04-03 | 26.00 | 28.77 | 25.60 | 25.96 | 25.30 | qfq | 32,846,359 | 888,891,052 | -0.15% |
| 2026-04-02 | 24.11 | 27.51 | 24.03 | 26.00 | 25.34 | qfq | 23,615,023 | 608,348,617 | 6.04% |
| 2026-04-01 | 23.97 | 24.53 | 23.63 | 24.52 | 23.89 | qfq | 10,037,031 | 242,451,815 | 1.83% |
| 2026-03-31 | 23.78 | 24.39 | 23.54 | 24.08 | 23.47 | qfq | 8,374,900 | 200,310,609 | 1.26% |
| 2026-03-30 | 22.42 | 24.40 | 22.42 | 23.78 | 23.17 | qfq | 11,629,634 | 274,282,428 | 5.45% |
| 2026-03-27 | 21.61 | 23.18 | 21.54 | 22.55 | 21.97 | qfq | 8,924,161 | 202,314,364 | 2.55% |
| 2026-03-26 | 22.99 | 22.99 | 21.82 | 21.99 | 21.43 | qfq | 8,874,087 | 196,604,317 | -5.09% |
| 2026-03-25 | 21.01 | 23.21 | 20.90 | 23.17 | 22.58 | qfq | 7,572,300 | 167,042,595 | 10.33% |
| 2026-03-24 | 20.43 | 21.00 | 20.40 | 21.00 | 20.46 | qfq | 3,063,600 | 63,432,036 | 4.06% |
| 2026-03-23 | 21.10 | 21.14 | 20.05 | 20.18 | 19.67 | qfq | 4,202,500 | 86,166,752 | -5.26% |
| 2026-03-20 | 21.90 | 22.15 | 21.30 | 21.30 | 20.76 | qfq | 2,761,900 | 59,855,151 | -2.56% |
| 2026-03-19 | 22.10 | 22.38 | 21.75 | 21.86 | 21.30 | qfq | 2,430,647 | 53,466,735 | -2.50% |
| 2026-03-18 | 22.29 | 22.50 | 22.00 | 22.42 | 21.85 | qfq | 2,290,267 | 51,029,314 | 0.99% |
| 2026-03-17 | 22.37 | 22.92 | 22.20 | 22.20 | 21.63 | qfq | 3,806,009 | 85,997,966 | -0.89% |
| 2026-03-16 | 22.22 | 22.67 | 22.22 | 22.40 | 21.83 | qfq | 3,261,100 | 73,177,692 | 0.27% |
| 2026-03-13 | 21.92 | 22.53 | 21.77 | 22.34 | 21.77 | qfq | 3,816,603 | 84,949,818 | 1.96% |
| 2026-03-12 | 22.04 | 22.28 | 21.81 | 21.91 | 21.35 | qfq | 1,823,800 | 40,120,334 | -1.13% |
| 2026-03-11 | 22.08 | 22.23 | 21.90 | 22.16 | 21.59 | qfq | 2,542,100 | 56,155,928 | 0.86% |
| 2026-03-10 | 21.67 | 21.99 | 21.60 | 21.97 | 21.41 | qfq | 2,783,700 | 60,789,629 | 2.09% |
| 2026-03-09 | 21.95 | 22.01 | 21.26 | 21.52 | 20.97 | qfq | 5,065,396 | 109,057,516 | -2.84% |
| 2026-03-06 | 21.71 | 22.25 | 21.68 | 22.15 | 21.58 | qfq | 2,307,838 | 50,934,915 | 1.70% |
| 2026-03-05 | 21.89 | 22.00 | 21.68 | 21.78 | 21.22 | qfq | 2,298,200 | 50,181,959 | 0.79% |
| 2026-03-04 | 22.06 | 22.20 | 21.48 | 21.61 | 21.06 | qfq | 4,198,285 | 91,408,884 | -2.44% |
| 2026-03-03 | 22.58 | 22.82 | 22.07 | 22.15 | 21.58 | qfq | 4,108,511 | 92,008,248 | -1.60% |
| 2026-03-02 | 23.42 | 23.42 | 22.13 | 22.51 | 21.94 | qfq | 8,668,991 | 196,199,928 | -5.38% |
| 2026-02-27 | 23.84 | 24.16 | 23.71 | 23.79 | 23.18 | qfq | 3,282,974 | 78,431,901 | -0.46% |
| 2026-02-26 | 24.11 | 24.19 | 23.53 | 23.90 | 23.29 | qfq | 4,920,479 | 116,898,500 | -0.71% |
| 2026-02-25 | 24.24 | 24.37 | 24.02 | 24.07 | 23.46 | qfq | 3,144,301 | 76,133,916 | -0.58% |
| 2026-02-24 | 23.56 | 24.94 | 23.55 | 24.21 | 23.59 | qfq | 9,358,022 | 228,877,020 | 3.46% |
| 2026-02-13 | 23.68 | 23.90 | 23.40 | 23.40 | 22.80 | qfq | 2,347,649 | 55,630,260 | -1.06% |
| 2026-02-12 | 23.88 | 23.98 | 23.64 | 23.65 | 23.05 | qfq | 2,695,425 | 64,046,383 | -0.96% |
| 2026-02-11 | 23.91 | 24.05 | 23.80 | 23.88 | 23.27 | qfq | 2,175,700 | 52,166,224 | -0.08% |
| 2026-02-10 | 23.91 | 24.07 | 23.76 | 23.90 | 23.29 | qfq | 2,140,000 | 51,194,786 | -0.21% |
| 2026-02-09 | 23.85 | 24.21 | 23.80 | 23.95 | 23.34 | qfq | 3,122,459 | 74,640,881 | -0.13% |
| 2026-02-06 | 23.99 | 24.36 | 23.90 | 23.98 | 23.37 | qfq | 4,879,795 | 117,938,211 | 0.21% |
| 2026-02-05 | 23.66 | 24.40 | 23.54 | 23.93 | 23.32 | qfq | 6,310,932 | 151,529,739 | 1.40% |
| 2026-02-04 | 23.29 | 23.74 | 23.27 | 23.60 | 23.00 | qfq | 2,922,803 | 68,702,858 | 0.81% |
| 2026-02-03 | 23.18 | 23.45 | 23.01 | 23.41 | 22.81 | qfq | 3,007,769 | 70,035,485 | 1.96% |
| 2026-02-02 | 23.33 | 23.70 | 22.96 | 22.96 | 22.37 | qfq | 3,226,300 | 75,248,428 | -2.09% |
| 2026-01-30 | 23.43 | 23.83 | 23.10 | 23.45 | 22.85 | qfq | 3,253,945 | 76,360,037 | 0.00% |
| 2026-01-29 | 23.36 | 23.85 | 22.95 | 23.45 | 22.85 | qfq | 4,212,665 | 98,868,599 | 0.21% |
| 2026-01-28 | 23.91 | 24.21 | 23.35 | 23.40 | 22.80 | qfq | 4,529,151 | 106,840,267 | -2.50% |
| 2026-01-27 | 24.40 | 24.41 | 23.56 | 24.00 | 23.39 | qfq | 4,996,714 | 119,412,748 | -1.72% |
| 2026-01-26 | 24.77 | 24.99 | 24.22 | 24.42 | 23.80 | qfq | 5,489,354 | 134,066,991 | -1.53% |
| 2026-01-23 | 24.68 | 25.10 | 24.66 | 24.80 | 24.17 | qfq | 5,565,404 | 138,301,242 | 1.68% |
| 2026-01-22 | 24.76 | 24.78 | 24.34 | 24.39 | 23.77 | qfq | 4,353,489 | 106,529,100 | -1.49% |
| 2026-01-21 | 24.58 | 25.08 | 24.52 | 24.76 | 24.13 | qfq | 4,083,476 | 101,226,715 | 0.49% |
| 2026-01-20 | 24.71 | 24.86 | 24.40 | 24.64 | 24.01 | qfq | 3,561,720 | 87,592,088 | -0.40% |
| 2026-01-19 | 24.85 | 25.22 | 24.64 | 24.74 | 24.11 | qfq | 4,342,769 | 108,202,563 | 0.94% |
| 2026-01-16 | 24.95 | 25.05 | 24.47 | 24.51 | 23.88 | qfq | 5,220,287 | 128,631,174 | -1.57% |
| 2026-01-15 | 25.31 | 25.32 | 24.72 | 24.90 | 24.26 | qfq | 5,441,232 | 135,660,557 | -2.05% |
| 2026-01-14 | 25.56 | 26.18 | 24.98 | 25.42 | 24.77 | qfq | 10,016,084 | 256,793,394 | -1.59% |
| 2026-01-13 | 24.87 | 26.30 | 24.78 | 25.83 | 25.17 | qfq | 14,692,566 | 375,666,936 | 3.82% |
| 2026-01-12 | 25.02 | 25.11 | 24.51 | 24.88 | 24.25 | qfq | 5,915,900 | 146,677,212 | -0.56% |
| 2026-01-09 | 24.60 | 25.15 | 24.43 | 25.02 | 24.38 | qfq | 6,689,710 | 166,064,985 | 1.25% |
| 2026-01-08 | 24.68 | 25.25 | 24.62 | 24.71 | 24.08 | qfq | 7,017,987 | 174,283,346 | 1.40% |
| 2026-01-07 | 24.83 | 24.96 | 24.31 | 24.37 | 23.75 | qfq | 4,790,000 | 117,859,258 | -0.85% |
| 2026-01-06 | 24.80 | 26.17 | 24.56 | 24.58 | 23.95 | qfq | 10,871,014 | 271,718,073 | -2.58% |
| 2026-01-05 | 23.44 | 25.48 | 23.24 | 25.23 | 24.59 | qfq | 8,322,773 | 201,237,362 | 6.91% |
| 2025-12-31 | 23.01 | 23.83 | 23.01 | 23.60 | 23.00 | qfq | 4,161,409 | 97,151,462 | 2.61% |
| 2025-12-30 | 23.26 | 23.38 | 22.94 | 23.00 | 22.41 | qfq | 3,986,700 | 91,867,709 | -1.88% |
| 2025-12-29 | 23.92 | 23.92 | 23.30 | 23.44 | 22.84 | qfq | 3,298,901 | 77,333,992 | -2.05% |
| 2025-12-26 | 24.21 | 24.25 | 23.73 | 23.93 | 23.32 | qfq | 4,523,462 | 108,444,689 | -1.20% |
| 2025-12-25 | 23.48 | 24.69 | 23.42 | 24.22 | 23.60 | qfq | 7,449,999 | 180,366,524 | 2.98% |
| 2025-12-24 | 23.41 | 23.65 | 23.29 | 23.52 | 22.92 | qfq | 2,946,261 | 69,055,641 | 0.30% |
| 2025-12-23 | 23.13 | 23.77 | 23.13 | 23.45 | 22.85 | qfq | 4,533,024 | 106,542,183 | 0.99% |
| 2025-12-22 | 23.21 | 23.50 | 22.88 | 23.22 | 22.63 | qfq | 3,566,554 | 82,654,848 | -0.64% |
| 2025-12-19 | 23.10 | 23.77 | 22.80 | 23.37 | 22.77 | qfq | 6,030,519 | 140,514,174 | 0.73% |
| 2025-12-18 | 22.42 | 23.36 | 22.39 | 23.20 | 22.61 | qfq | 5,822,361 | 134,283,259 | 3.25% |
| 2025-12-17 | 22.14 | 22.65 | 22.08 | 22.47 | 21.90 | qfq | 3,433,100 | 76,907,630 | 1.44% |
| 2025-12-16 | 22.67 | 22.78 | 22.08 | 22.15 | 21.58 | qfq | 3,243,306 | 72,301,901 | -1.60% |
| 2025-12-15 | 22.71 | 22.90 | 22.50 | 22.51 | 21.94 | qfq | 2,952,634 | 66,820,349 | -1.23% |
| 2025-12-12 | 23.02 | 23.10 | 22.55 | 22.79 | 22.21 | qfq | 4,975,601 | 112,964,954 | -1.21% |
| 2025-12-11 | 23.57 | 23.70 | 22.91 | 23.07 | 22.48 | qfq | 5,968,947 | 138,666,514 | -1.58% |
| 2025-12-10 | 22.45 | 23.68 | 22.45 | 23.44 | 22.84 | qfq | 10,036,949 | 233,443,989 | 4.50% |
| 2025-12-09 | 22.37 | 22.95 | 22.36 | 22.43 | 21.86 | qfq | 4,148,705 | 94,123,961 | 0.00% |
| 2025-12-08 | 22.65 | 22.75 | 22.40 | 22.43 | 21.86 | qfq | 3,105,008 | 69,893,709 | -0.97% |
| 2025-12-05 | 22.13 | 22.70 | 21.88 | 22.65 | 22.07 | qfq | 3,913,499 | 87,353,775 | 2.67% |
| 2025-12-04 | 22.43 | 22.48 | 21.97 | 22.06 | 21.50 | qfq | 2,889,413 | 63,909,042 | -1.74% |
| 2025-12-03 | 22.35 | 22.65 | 22.15 | 22.45 | 21.88 | qfq | 4,042,047 | 90,617,232 | 0.31% |
| 2025-12-02 | 22.32 | 22.40 | 22.17 | 22.38 | 21.81 | qfq | 2,631,610 | 58,577,600 | -0.49% |
| 2025-12-01 | 22.31 | 22.53 | 22.15 | 22.49 | 21.92 | qfq | 3,613,295 | 80,782,224 | 0.76% |
| 2025-11-28 | 22.60 | 22.69 | 21.97 | 22.32 | 21.75 | qfq | 3,632,691 | 80,678,305 | -0.04% |
| 2025-11-27 | 22.34 | 22.47 | 22.10 | 22.33 | 21.76 | qfq | 2,318,400 | 51,735,039 | 0.00% |
| 2025-11-26 | 22.03 | 22.55 | 22.02 | 22.33 | 21.76 | qfq | 3,793,795 | 84,798,549 | 1.18% |
| 2025-11-25 | 22.30 | 22.54 | 22.04 | 22.07 | 21.51 | qfq | 3,660,630 | 81,505,728 | -0.63% |
| 2025-11-24 | 22.10 | 22.33 | 22.04 | 22.21 | 21.64 | qfq | 2,769,065 | 61,414,551 | 0.59% |
| 2025-11-21 | 22.56 | 22.75 | 21.97 | 22.08 | 21.52 | qfq | 3,606,164 | 80,342,184 | -2.65% |
| 2025-11-20 | 22.72 | 22.90 | 22.53 | 22.68 | 22.10 | qfq | 2,020,500 | 45,813,031 | 0.00% |
| 2025-11-19 | 22.55 | 22.79 | 22.52 | 22.68 | 22.10 | qfq | 3,423,515 | 77,569,886 | -0.09% |
| 2025-11-18 | 23.07 | 23.25 | 22.43 | 22.70 | 22.12 | qfq | 5,522,700 | 125,672,688 | -1.52% |
| 2025-11-17 | 23.98 | 23.98 | 22.87 | 23.05 | 22.46 | qfq | 7,396,411 | 171,039,260 | -3.88% |
| 2025-11-14 | 23.97 | 24.65 | 23.93 | 23.98 | 23.37 | qfq | 4,149,400 | 100,788,853 | -0.79% |
| 2025-11-13 | 24.24 | 24.41 | 23.72 | 24.17 | 23.55 | qfq | 5,205,897 | 124,796,247 | -1.27% |
| 2025-11-12 | 24.08 | 24.97 | 24.08 | 24.48 | 23.86 | qfq | 6,466,897 | 158,557,108 | 1.96% |
| 2025-11-11 | 24.06 | 24.34 | 23.90 | 24.01 | 23.40 | qfq | 4,054,816 | 97,736,075 | -0.29% |
| 2025-11-10 | 24.25 | 24.39 | 23.89 | 24.08 | 23.47 | qfq | 6,320,039 | 152,122,596 | -0.70% |
| 2025-11-07 | 24.85 | 24.90 | 23.88 | 24.25 | 23.63 | qfq | 5,104,100 | 124,257,404 | -1.78% |
| 2025-11-06 | 24.95 | 25.00 | 24.37 | 24.69 | 24.06 | qfq | 5,825,165 | 143,426,998 | -1.36% |
| 2025-11-05 | 25.27 | 26.06 | 24.92 | 25.03 | 24.39 | qfq | 6,519,911 | 165,228,127 | -2.30% |
| 2025-11-04 | 27.18 | 27.20 | 24.80 | 25.62 | 24.97 | qfq | 10,674,946 | 273,374,316 | -6.09% |
| 2025-11-03 | 26.94 | 27.72 | 26.49 | 27.28 | 26.58 | qfq | 6,813,615 | 185,068,878 | 1.91% |
| 2025-10-31 | 25.84 | 27.07 | 25.84 | 26.77 | 26.09 | qfq | 5,941,608 | 158,742,893 | 1.94% |
| 2025-10-30 | 26.97 | 27.80 | 25.94 | 26.26 | 25.59 | qfq | 7,881,715 | 209,753,202 | 0.23% |
| 2025-10-29 | 25.99 | 26.37 | 25.28 | 26.20 | 25.53 | qfq | 3,590,549 | 92,448,738 | 0.81% |
| 2025-10-28 | 26.47 | 26.50 | 25.56 | 25.99 | 25.33 | qfq | 3,427,523 | 88,654,693 | -1.55% |
| 2025-10-27 | 26.29 | 26.46 | 25.95 | 26.40 | 25.73 | qfq | 3,382,300 | 88,462,043 | 1.27% |
| 2025-10-24 | 26.35 | 26.59 | 26.00 | 26.07 | 25.40 | qfq | 3,709,881 | 97,387,896 | -0.80% |
| 2025-10-23 | 26.00 | 26.35 | 25.31 | 26.28 | 25.61 | qfq | 3,243,904 | 83,587,726 | 1.15% |
| 2025-10-22 | 25.58 | 26.11 | 25.58 | 25.98 | 25.32 | qfq | 3,551,900 | 91,781,590 | 1.09% |
| 2025-10-21 | 25.82 | 25.90 | 25.45 | 25.70 | 25.04 | qfq | 3,024,600 | 77,600,880 | -0.35% |
| 2025-10-20 | 25.88 | 26.19 | 25.39 | 25.79 | 25.13 | qfq | 2,552,931 | 65,659,743 | 0.16% |
| 2025-10-17 | 26.58 | 26.72 | 25.60 | 25.75 | 25.09 | qfq | 3,365,500 | 87,605,159 | -3.09% |
| 2025-10-16 | 27.29 | 27.36 | 26.38 | 26.57 | 25.89 | qfq | 3,396,700 | 91,255,508 | -2.60% |
| 2025-10-15 | 26.12 | 27.47 | 26.05 | 27.28 | 26.58 | qfq | 4,991,200 | 134,225,713 | 4.16% |
| 2025-10-14 | 25.95 | 27.05 | 25.80 | 26.19 | 25.52 | qfq | 4,818,799 | 127,261,651 | 1.35% |
| 2025-10-13 | 26.17 | 26.17 | 25.59 | 25.84 | 25.18 | qfq | 4,941,838 | 127,629,604 | -2.67% |
| 2025-10-10 | 27.14 | 27.54 | 26.50 | 26.55 | 25.87 | qfq | 3,762,590 | 101,249,145 | -2.28% |
| 2025-10-09 | 28.10 | 28.29 | 27.00 | 27.17 | 26.48 | qfq | 5,742,662 | 157,904,154 | -2.96% |
| 2025-09-30 | 27.51 | 28.36 | 27.51 | 28.00 | 27.29 | qfq | 5,047,526 | 140,714,548 | 1.93% |
| 2025-09-29 | 27.52 | 28.20 | 27.08 | 27.47 | 26.77 | qfq | 5,397,377 | 148,546,328 | 0.44% |
| 2025-09-26 | 27.52 | 27.70 | 26.41 | 27.35 | 26.65 | qfq | 4,618,500 | 125,878,276 | -0.80% |
| 2025-09-25 | 27.67 | 28.23 | 27.53 | 27.57 | 26.87 | qfq | 3,846,000 | 107,039,785 | -0.14% |
| 2025-09-24 | 27.60 | 27.93 | 27.20 | 27.61 | 26.91 | qfq | 4,361,100 | 120,604,755 | -0.07% |
| 2025-09-23 | 28.48 | 28.71 | 26.90 | 27.63 | 26.93 | qfq | 5,585,462 | 154,076,132 | -2.92% |
| 2025-09-22 | 29.60 | 29.73 | 28.00 | 28.46 | 27.73 | qfq | 5,398,914 | 154,324,245 | -2.40% |
| 2025-09-19 | 29.84 | 29.84 | 28.53 | 29.16 | 28.42 | qfq | 6,886,027 | 199,843,184 | -0.82% |
| 2025-09-18 | 30.10 | 30.90 | 28.75 | 29.40 | 28.65 | qfq | 7,698,181 | 229,771,888 | -3.10% |
| 2025-09-17 | 30.89 | 30.89 | 29.88 | 30.34 | 29.57 | qfq | 5,298,823 | 160,251,495 | -1.04% |
| 2025-09-16 | 30.87 | 31.00 | 30.06 | 30.66 | 29.88 | qfq | 5,027,300 | 153,245,737 | -1.29% |
| 2025-09-15 | 30.88 | 31.76 | 30.50 | 31.06 | 30.27 | qfq | 8,703,093 | 270,480,290 | 1.37% |
| 2025-09-12 | 31.18 | 31.60 | 29.92 | 30.64 | 29.86 | qfq | 11,123,529 | 339,391,612 | -2.26% |
| 2025-09-11 | 30.88 | 32.38 | 29.93 | 31.35 | 30.55 | qfq | 11,628,108 | 363,829,360 | 0.19% |
| 2025-09-10 | 30.67 | 31.43 | 30.25 | 31.29 | 30.49 | qfq | 9,827,191 | 304,600,255 | 0.84% |
| 2025-09-09 | 29.08 | 31.23 | 28.58 | 31.03 | 30.24 | qfq | 16,606,529 | 505,051,297 | 6.67% |
| 2025-09-08 | 27.16 | 29.09 | 26.95 | 29.09 | 28.35 | qfq | 15,424,330 | 437,060,653 | 7.11% |
| 2025-09-05 | 26.08 | 27.19 | 25.21 | 27.16 | 26.47 | qfq | 10,823,393 | 286,863,463 | 4.14% |
| 2025-09-04 | 26.23 | 26.62 | 25.55 | 26.08 | 25.41 | qfq | 8,474,182 | 220,849,307 | -0.23% |
| 2025-09-03 | 25.60 | 26.70 | 25.26 | 26.14 | 25.47 | qfq | 10,656,300 | 278,666,382 | 2.27% |
| 2025-09-02 | 26.05 | 26.28 | 25.22 | 25.56 | 24.91 | qfq | 7,712,594 | 197,674,549 | -1.39% |
| 2025-09-01 | 26.33 | 26.49 | 25.84 | 25.92 | 25.26 | qfq | 9,080,700 | 236,489,086 | -1.82% |
| 2025-08-29 | 24.41 | 26.99 | 24.32 | 26.40 | 25.73 | qfq | 18,377,889 | 479,127,429 | 6.58% |
| 2025-08-28 | 25.15 | 25.44 | 24.24 | 24.77 | 24.14 | qfq | 8,602,694 | 212,661,728 | -0.84% |
| 2025-08-27 | 25.75 | 26.25 | 24.98 | 24.98 | 24.34 | qfq | 8,603,847 | 220,224,721 | -3.10% |
| 2025-08-26 | 25.04 | 26.08 | 25.04 | 25.78 | 25.12 | qfq | 9,603,813 | 247,268,871 | 2.14% |
| 2025-08-25 | 24.83 | 25.48 | 24.81 | 25.24 | 24.60 | qfq | 6,338,745 | 159,721,099 | 1.53% |
| 2025-08-22 | 25.50 | 25.50 | 24.81 | 24.86 | 24.23 | qfq | 6,162,867 | 153,926,573 | -1.15% |
| 2025-08-21 | 25.30 | 25.66 | 25.00 | 25.15 | 24.51 | qfq | 8,563,154 | 216,478,160 | -1.22% |
| 2025-08-20 | 25.75 | 25.98 | 25.10 | 25.46 | 24.81 | qfq | 9,344,778 | 237,630,718 | -1.93% |
| 2025-08-19 | 26.14 | 26.58 | 25.72 | 25.96 | 25.30 | qfq | 9,872,090 | 257,472,775 | -0.69% |
| 2025-08-18 | 26.32 | 27.25 | 25.95 | 26.14 | 25.47 | qfq | 13,530,876 | 357,147,010 | -0.15% |
| 2025-08-15 | 25.83 | 26.18 | 25.61 | 26.18 | 25.51 | qfq | 8,913,657 | 231,235,521 | 1.28% |
| 2025-08-14 | 26.10 | 26.48 | 25.39 | 25.85 | 25.19 | qfq | 15,357,825 | 397,242,471 | -0.50% |
| 2025-08-13 | 27.00 | 27.50 | 25.73 | 25.98 | 25.32 | qfq | 29,181,708 | 777,293,512 | -1.55% |
| 2025-08-12 | 26.01 | 26.40 | 25.46 | 26.39 | 25.72 | qfq | 13,845,668 | 359,786,757 | 4.31% |
| 2025-08-11 | 24.99 | 26.80 | 24.99 | 25.30 | 24.65 | qfq | 18,515,179 | 475,486,133 | 1.24% |
| 2025-08-08 | 24.02 | 25.14 | 23.93 | 24.99 | 24.35 | qfq | 15,919,442 | 392,830,552 | 4.08% |
| 2025-08-07 | 23.65 | 24.49 | 23.51 | 24.01 | 23.40 | qfq | 13,644,442 | 327,173,887 | 1.01% |
| 2025-08-06 | 23.15 | 24.03 | 23.00 | 23.77 | 23.16 | qfq | 14,159,461 | 334,901,275 | 2.86% |
| 2025-08-05 | 22.33 | 23.33 | 22.17 | 23.11 | 22.52 | qfq | 13,215,472 | 303,350,044 | 3.22% |
| 2025-08-04 | 21.80 | 22.40 | 21.14 | 22.39 | 21.82 | qfq | 12,412,500 | 270,689,189 | 1.91% |
| 2025-08-01 | 21.83 | 22.55 | 21.52 | 21.97 | 21.41 | qfq | 10,051,416 | 222,403,067 | -0.45% |
| 2025-07-31 | 21.94 | 22.45 | 21.66 | 22.07 | 21.51 | qfq | 12,315,964 | 271,211,379 | 0.68% |
| 2025-07-30 | 21.35 | 22.43 | 21.24 | 21.92 | 21.36 | qfq | 13,093,479 | 286,747,314 | 1.86% |
| 2025-07-29 | 21.31 | 21.54 | 21.04 | 21.52 | 20.97 | qfq | 8,175,862 | 174,521,010 | 0.61% |
| 2025-07-28 | 21.57 | 21.84 | 21.30 | 21.39 | 20.84 | qfq | 6,365,600 | 136,522,974 | -0.93% |
| 2025-07-25 | 21.88 | 22.06 | 21.53 | 21.59 | 21.04 | qfq | 7,752,900 | 168,545,452 | -1.68% |
| 2025-07-24 | 21.86 | 22.11 | 21.55 | 21.96 | 21.40 | qfq | 9,520,701 | 207,332,289 | 1.10% |
| 2025-07-23 | 20.85 | 21.96 | 20.85 | 21.72 | 21.17 | qfq | 16,945,483 | 364,682,154 | 3.18% |
| 2025-07-22 | 21.12 | 21.20 | 20.38 | 21.05 | 20.51 | qfq | 17,570,200 | 367,260,201 | -4.23% |
| 2025-07-21 | 21.30 | 22.00 | 21.06 | 21.98 | 21.42 | qfq | 13,057,193 | 281,985,144 | 2.71% |
| 2025-07-18 | 21.59 | 21.65 | 21.06 | 21.40 | 20.85 | qfq | 9,791,800 | 208,452,737 | -1.38% |
| 2025-07-17 | 21.10 | 21.76 | 21.06 | 21.70 | 21.15 | qfq | 13,597,900 | 291,830,594 | 2.41% |
| 2025-07-16 | 20.67 | 21.32 | 20.65 | 21.19 | 20.65 | qfq | 8,906,218 | 187,470,126 | 2.37% |
| 2025-07-15 | 21.21 | 21.26 | 20.50 | 20.70 | 20.17 | qfq | 8,867,400 | 183,776,198 | -2.08% |
| 2025-07-14 | 21.22 | 21.53 | 21.00 | 21.14 | 20.60 | qfq | 8,666,600 | 183,324,298 | -0.38% |
| 2025-07-11 | 21.58 | 21.71 | 21.18 | 21.22 | 20.68 | qfq | 12,614,400 | 269,476,258 | -1.85% |
| 2025-07-10 | 20.77 | 22.35 | 20.77 | 21.62 | 21.07 | qfq | 18,390,048 | 398,492,866 | 4.34% |
| 2025-07-09 | 21.07 | 21.40 | 20.66 | 20.72 | 20.19 | qfq | 11,790,000 | 246,325,342 | -2.26% |
| 2025-07-08 | 20.53 | 21.47 | 20.50 | 21.20 | 20.66 | qfq | 10,627,000 | 224,042,766 | 2.71% |
| 2025-07-07 | 21.18 | 21.44 | 20.50 | 20.64 | 20.11 | qfq | 12,043,987 | 252,001,067 | -2.18% |
| 2025-07-04 | 21.51 | 22.00 | 21.02 | 21.10 | 20.56 | qfq | 18,025,987 | 387,871,227 | -1.91% |
| 2025-07-03 | 20.01 | 22.68 | 19.87 | 21.51 | 20.96 | qfq | 23,475,166 | 499,234,977 | 7.50% |
| 2025-07-02 | 20.50 | 20.69 | 19.96 | 20.01 | 19.50 | qfq | 11,861,300 | 239,910,567 | -3.43% |
| 2025-07-01 | 20.00 | 21.09 | 19.81 | 20.72 | 20.19 | qfq | 18,140,976 | 369,222,096 | 3.29% |
| 2025-06-30 | 19.71 | 20.31 | 19.57 | 20.06 | 19.55 | qfq | 10,604,569 | 210,889,177 | 1.57% |
| 2025-06-27 | 19.58 | 20.11 | 19.55 | 19.75 | 19.25 | qfq | 8,201,262 | 162,686,732 | 0.51% |
| 2025-06-26 | 19.82 | 19.98 | 19.33 | 19.65 | 19.15 | qfq | 10,697,770 | 210,003,063 | -1.36% |
| 2025-06-25 | 19.96 | 20.30 | 19.68 | 19.92 | 19.41 | qfq | 9,624,259 | 191,394,863 | -0.30% |
| 2025-06-24 | 19.96 | 20.14 | 19.74 | 19.98 | 19.47 | qfq | 10,723,000 | 213,826,414 | 0.10% |
| 2025-06-23 | 19.58 | 20.41 | 19.00 | 19.96 | 19.45 | qfq | 19,130,220 | 375,746,874 | 1.17% |
| 2025-06-20 | 20.15 | 20.33 | 19.70 | 19.73 | 19.23 | qfq | 9,615,608 | 191,441,132 | -2.66% |
| 2025-06-19 | 20.68 | 21.09 | 20.14 | 20.27 | 19.75 | qfq | 12,510,023 | 256,262,512 | -2.08% |
| 2025-06-18 | 21.30 | 21.35 | 20.64 | 20.70 | 20.17 | qfq | 18,645,680 | 389,529,494 | -4.34% |
| 2025-06-17 | 24.88 | 25.20 | 21.47 | 21.64 | 21.09 | qfq | 34,782,335 | 786,004,893 | -9.98% |
| 2025-06-16 | 24.79 | 24.97 | 23.20 | 24.04 | 23.43 | qfq | 22,420,900 | 540,901,175 | -1.31% |
| 2025-06-13 | 23.40 | 25.89 | 23.40 | 24.36 | 23.74 | qfq | 27,863,471 | 690,468,519 | 5.23% |
| 2025-06-12 | 22.86 | 23.58 | 22.09 | 23.15 | 22.56 | qfq | 24,451,903 | 559,590,923 | -0.60% |
| 2025-06-11 | 22.72 | 23.93 | 21.86 | 23.29 | 22.70 | qfq | 42,713,058 | 982,482,163 | 10.33% |
| 2025-06-10 | 19.47 | 22.13 | 19.40 | 21.11 | 20.57 | qfq | 30,154,326 | 629,474,831 | 8.98% |
| 2025-06-09 | 18.90 | 19.66 | 18.80 | 19.37 | 18.88 | qfq | 9,243,100 | 179,160,136 | 2.49% |
| 2025-06-06 | 19.20 | 19.31 | 18.73 | 18.90 | 18.42 | qfq | 7,586,100 | 143,219,216 | -1.46% |
| 2025-06-05 | 19.92 | 19.92 | 19.11 | 19.18 | 18.69 | qfq | 12,182,174 | 235,794,163 | -3.71% |
| 2025-06-04 | 18.71 | 20.72 | 18.61 | 19.92 | 19.41 | qfq | 21,437,047 | 423,069,757 | 6.35% |
| 2025-06-03 | 17.78 | 18.85 | 17.76 | 18.73 | 18.25 | qfq | 9,946,374 | 183,226,071 | 4.64% |
| 2025-05-30 | 18.08 | 18.20 | 17.83 | 17.90 | 17.44 | qfq | 4,557,988 | 82,031,165 | -0.72% |
| 2025-05-29 | 17.56 | 18.03 | 17.46 | 18.03 | 17.57 | qfq | 5,599,767 | 99,980,394 | 3.09% |
| 2025-05-28 | 17.71 | 17.72 | 17.41 | 17.49 | 17.04 | qfq | 3,051,616 | 53,439,748 | -1.02% |
| 2025-05-27 | 17.65 | 17.80 | 17.50 | 17.67 | 17.22 | qfq | 3,683,200 | 64,922,917 | -3.86% |
| 2025-05-26 | 18.30 | 18.46 | 18.10 | 18.38 | 17.17 | qfq | 4,239,400 | 77,425,316 | 0.16% |
| 2025-05-23 | 18.48 | 18.76 | 18.34 | 18.35 | 17.14 | qfq | 5,114,200 | 94,977,850 | -0.70% |
| 2025-05-22 | 18.75 | 18.83 | 18.46 | 18.48 | 17.26 | qfq | 4,071,400 | 75,749,912 | -1.70% |
| 2025-05-21 | 18.70 | 19.17 | 18.63 | 18.80 | 17.56 | qfq | 6,475,400 | 122,002,207 | 0.53% |
| 2025-05-20 | 18.35 | 18.86 | 18.30 | 18.70 | 17.47 | qfq | 7,017,251 | 130,690,581 | 2.19% |
| 2025-05-19 | 18.40 | 18.40 | 18.04 | 18.30 | 17.09 | qfq | 4,073,324 | 74,051,974 | -0.22% |
| 2025-05-16 | 18.14 | 18.42 | 18.11 | 18.34 | 17.13 | qfq | 3,134,424 | 57,277,753 | 0.55% |
| 2025-05-15 | 18.35 | 18.40 | 18.17 | 18.24 | 17.04 | qfq | 2,978,800 | 54,433,382 | -0.55% |
| 2025-05-14 | 18.28 | 18.42 | 18.09 | 18.34 | 17.13 | qfq | 3,815,500 | 69,543,941 | 0.05% |
| 2025-05-13 | 18.46 | 18.56 | 18.31 | 18.33 | 17.12 | qfq | 4,422,100 | 81,461,887 | 0.16% |
| 2025-05-12 | 18.29 | 18.33 | 18.13 | 18.30 | 17.09 | qfq | 3,930,206 | 71,705,681 | 0.83% |
| 2025-05-09 | 18.24 | 18.34 | 18.04 | 18.15 | 16.95 | qfq | 3,710,600 | 67,396,914 | -0.55% |
| 2025-05-08 | 18.04 | 18.27 | 17.95 | 18.25 | 17.05 | qfq | 4,622,300 | 84,129,751 | 1.16% |
| 2025-05-07 | 18.43 | 18.54 | 17.91 | 18.04 | 16.85 | qfq | 6,819,500 | 123,669,457 | 0.17% |
| 2025-05-06 | 17.80 | 18.02 | 17.67 | 18.01 | 16.82 | qfq | 5,468,100 | 97,602,729 | 1.98% |
| 2025-04-30 | 17.44 | 17.85 | 17.41 | 17.66 | 16.50 | qfq | 4,824,100 | 85,462,485 | 0.80% |
| 2025-04-29 | 17.78 | 17.85 | 17.45 | 17.52 | 16.37 | qfq | 4,990,263 | 87,755,254 | -1.35% |
| 2025-04-28 | 18.08 | 18.14 | 17.71 | 17.76 | 16.59 | qfq | 5,925,500 | 105,735,108 | -2.26% |
| 2025-04-25 | 18.17 | 18.86 | 18.12 | 18.17 | 16.97 | qfq | 10,446,193 | 191,486,668 | 1.96% |
| 2025-04-24 | 18.68 | 18.68 | 17.56 | 17.82 | 16.65 | qfq | 16,328,516 | 292,428,789 | -9.41% |
| 2025-04-23 | 19.64 | 19.89 | 19.46 | 19.67 | 18.37 | qfq | 3,736,735 | 73,445,567 | 0.20% |
| 2025-04-22 | 19.56 | 19.70 | 19.40 | 19.63 | 18.34 | qfq | 2,669,200 | 52,248,623 | 0.46% |
| 2025-04-21 | 19.31 | 19.54 | 19.21 | 19.54 | 18.25 | qfq | 2,481,420 | 48,323,611 | 1.03% |
| 2025-04-18 | 19.50 | 19.73 | 19.25 | 19.34 | 18.07 | qfq | 2,126,231 | 41,239,658 | -1.02% |
| 2025-04-17 | 19.30 | 19.80 | 19.30 | 19.54 | 18.25 | qfq | 3,017,300 | 59,016,910 | 0.51% |
| 2025-04-16 | 19.63 | 19.69 | 19.12 | 19.44 | 18.16 | qfq | 3,275,900 | 63,501,973 | -1.32% |
| 2025-04-15 | 19.66 | 19.93 | 19.56 | 19.70 | 18.40 | qfq | 3,084,200 | 60,770,576 | 0.15% |
| 2025-04-14 | 19.66 | 19.98 | 19.57 | 19.67 | 18.37 | qfq | 3,932,754 | 77,724,674 | 0.77% |
| 2025-04-11 | 19.26 | 19.66 | 19.18 | 19.52 | 18.23 | qfq | 3,416,437 | 66,600,475 | 0.21% |
| 2025-04-10 | 19.38 | 19.75 | 19.31 | 19.48 | 18.20 | qfq | 5,480,900 | 106,960,471 | 2.42% |
| 2025-04-09 | 18.54 | 19.09 | 17.82 | 19.02 | 17.77 | qfq | 6,522,800 | 121,561,262 | 0.32% |
| 2025-04-08 | 18.47 | 19.52 | 18.38 | 18.96 | 17.71 | qfq | 8,460,700 | 160,728,180 | 5.16% |
| 2025-04-07 | 20.39 | 20.49 | 17.37 | 18.03 | 16.84 | qfq | 9,273,800 | 175,912,772 | -15.63% |
| 2025-04-03 | 21.41 | 21.68 | 21.10 | 21.37 | 19.96 | qfq | 4,295,619 | 91,960,899 | -0.97% |
| 2025-04-02 | 21.45 | 21.95 | 21.40 | 21.58 | 20.16 | qfq | 6,181,400 | 133,791,481 | 0.37% |
| 2025-04-01 | 20.91 | 21.99 | 20.90 | 21.50 | 20.08 | qfq | 9,268,276 | 199,596,583 | 2.72% |
| 2025-03-31 | 21.39 | 21.49 | 20.75 | 20.93 | 19.55 | qfq | 6,156,600 | 129,610,151 | -2.65% |
| 2025-03-28 | 21.78 | 22.34 | 21.47 | 21.50 | 20.08 | qfq | 8,738,400 | 191,092,214 | -1.38% |
| 2025-03-27 | 21.43 | 21.84 | 21.33 | 21.80 | 20.36 | qfq | 6,669,000 | 144,189,477 | 1.49% |
| 2025-03-26 | 21.50 | 21.62 | 21.37 | 21.48 | 20.06 | qfq | 3,611,700 | 77,508,866 | -0.14% |
| 2025-03-25 | 21.60 | 21.61 | 21.34 | 21.51 | 20.09 | qfq | 3,978,970 | 85,467,436 | 0.00% |
| 2025-03-24 | 21.36 | 21.57 | 21.25 | 21.51 | 20.09 | qfq | 6,538,977 | 140,099,265 | 0.37% |
| 2025-03-21 | 22.86 | 22.87 | 21.25 | 21.43 | 20.02 | qfq | 14,265,654 | 312,227,440 | -8.26% |
| 2025-03-20 | 23.38 | 23.66 | 23.24 | 23.36 | 21.82 | qfq | 4,213,500 | 98,668,402 | -0.09% |
| 2025-03-19 | 23.73 | 23.81 | 23.32 | 23.38 | 21.84 | qfq | 4,967,120 | 116,907,622 | -1.43% |
| 2025-03-18 | 23.88 | 24.04 | 23.69 | 23.72 | 22.16 | qfq | 4,035,600 | 96,113,335 | -0.46% |
| 2025-03-17 | 24.10 | 24.15 | 23.65 | 23.83 | 22.26 | qfq | 5,201,947 | 123,750,837 | -0.67% |
| 2025-03-14 | 23.38 | 24.00 | 23.30 | 23.99 | 22.41 | qfq | 5,577,300 | 132,450,956 | 2.26% |
| 2025-03-13 | 23.39 | 23.73 | 23.21 | 23.46 | 21.91 | qfq | 3,940,600 | 92,395,756 | 0.86% |
| 2025-03-12 | 23.33 | 23.47 | 23.22 | 23.26 | 21.73 | qfq | 3,196,001 | 74,472,361 | -0.64% |
| 2025-03-11 | 23.49 | 23.49 | 23.18 | 23.41 | 21.87 | qfq | 2,919,800 | 68,125,584 | -0.97% |
| 2025-03-10 | 23.39 | 23.76 | 23.23 | 23.64 | 22.08 | qfq | 4,972,598 | 116,945,104 | 1.76% |
| 2025-03-07 | 23.33 | 23.34 | 23.03 | 23.23 | 21.70 | qfq | 3,088,700 | 71,558,068 | -0.68% |
| 2025-03-06 | 23.70 | 23.90 | 23.30 | 23.39 | 21.85 | qfq | 5,877,111 | 137,973,380 | -0.51% |
| 2025-03-05 | 23.91 | 23.91 | 23.32 | 23.51 | 21.96 | qfq | 2,598,900 | 61,074,545 | -1.67% |
| 2025-03-04 | 23.69 | 24.00 | 23.53 | 23.91 | 22.33 | qfq | 2,143,000 | 51,102,533 | 0.80% |
| 2025-03-03 | 23.32 | 24.24 | 23.32 | 23.72 | 22.16 | qfq | 3,821,560 | 91,107,215 | 1.11% |
| 2025-02-28 | 24.30 | 24.47 | 23.34 | 23.46 | 21.91 | qfq | 3,759,201 | 89,340,367 | -3.58% |
| 2025-02-27 | 24.43 | 24.46 | 23.90 | 24.33 | 22.73 | qfq | 3,676,300 | 88,874,172 | -0.69% |
| 2025-02-26 | 23.93 | 25.00 | 23.71 | 24.50 | 22.89 | qfq | 5,664,749 | 137,087,011 | 2.34% |
| 2025-02-25 | 24.27 | 24.27 | 23.81 | 23.94 | 22.36 | qfq | 3,905,105 | 93,679,597 | -2.29% |
| 2025-02-24 | 24.98 | 24.99 | 24.31 | 24.50 | 22.89 | qfq | 4,027,870 | 98,813,628 | -1.13% |
| 2025-02-21 | 24.66 | 25.30 | 24.53 | 24.78 | 23.15 | qfq | 4,973,664 | 123,703,261 | 0.41% |
| 2025-02-20 | 24.67 | 25.14 | 24.45 | 24.68 | 23.05 | qfq | 4,674,996 | 115,725,773 | -0.28% |
| 2025-02-19 | 24.63 | 25.02 | 24.35 | 24.75 | 23.12 | qfq | 5,167,200 | 127,397,949 | -0.20% |
| 2025-02-18 | 24.17 | 25.67 | 23.96 | 24.80 | 23.17 | qfq | 7,702,824 | 191,635,015 | 2.14% |
| 2025-02-17 | 24.90 | 25.02 | 24.12 | 24.28 | 22.68 | qfq | 5,874,116 | 143,750,985 | -2.69% |
| 2025-02-14 | 23.86 | 25.65 | 23.85 | 24.95 | 23.31 | qfq | 6,910,556 | 172,921,965 | 3.83% |
| 2025-02-13 | 23.59 | 24.19 | 23.35 | 24.03 | 22.45 | qfq | 4,118,699 | 98,141,130 | 1.87% |
| 2025-02-12 | 23.62 | 23.72 | 23.33 | 23.59 | 22.04 | qfq | 2,235,037 | 52,517,766 | -0.21% |
| 2025-02-11 | 23.90 | 24.01 | 23.37 | 23.64 | 22.08 | qfq | 2,612,262 | 61,561,622 | -1.13% |
| 2025-02-10 | 23.96 | 24.18 | 23.31 | 23.91 | 22.33 | qfq | 4,180,400 | 99,419,887 | 0.34% |
| 2025-02-07 | 23.60 | 23.98 | 23.46 | 23.83 | 22.26 | qfq | 3,735,800 | 88,828,980 | 0.97% |
| 2025-02-06 | 23.71 | 23.71 | 23.35 | 23.60 | 22.04 | qfq | 3,760,500 | 88,656,636 | -0.88% |
| 2025-02-05 | 23.50 | 23.92 | 23.32 | 23.81 | 22.24 | qfq | 2,705,051 | 64,043,542 | 2.23% |
| 2025-01-27 | 23.18 | 23.59 | 23.12 | 23.29 | 21.75 | qfq | 2,091,800 | 48,845,365 | 0.39% |
| 2025-01-24 | 22.82 | 23.23 | 22.63 | 23.20 | 21.67 | qfq | 2,029,811 | 46,672,063 | 1.67% |
| 2025-01-23 | 22.95 | 23.22 | 22.60 | 22.82 | 21.32 | qfq | 2,489,111 | 57,196,825 | 0.44% |
| 2025-01-22 | 23.03 | 23.05 | 22.49 | 22.72 | 21.22 | qfq | 2,720,400 | 61,840,396 | -1.60% |
| 2025-01-21 | 23.45 | 23.55 | 22.95 | 23.09 | 21.57 | qfq | 2,268,708 | 52,490,018 | -0.99% |
| 2025-01-20 | 23.28 | 23.69 | 23.10 | 23.32 | 21.78 | qfq | 3,119,600 | 72,915,870 | 1.17% |
| 2025-01-17 | 22.93 | 23.28 | 22.84 | 23.05 | 21.53 | qfq | 2,043,372 | 47,053,776 | 0.00% |
| 2025-01-16 | 23.29 | 23.68 | 22.88 | 23.05 | 21.53 | qfq | 2,485,000 | 57,808,492 | -0.65% |
| 2025-01-15 | 23.70 | 23.72 | 23.10 | 23.20 | 21.67 | qfq | 2,288,800 | 53,392,865 | -2.32% |
| 2025-01-14 | 23.26 | 23.78 | 23.05 | 23.75 | 22.18 | qfq | 2,491,900 | 58,518,180 | 2.15% |
| 2025-01-13 | 22.87 | 23.48 | 22.79 | 23.25 | 21.72 | qfq | 2,480,000 | 57,599,152 | 1.17% |
| 2025-01-10 | 23.40 | 23.59 | 22.97 | 22.98 | 21.47 | qfq | 1,489,500 | 34,612,798 | -1.88% |
| 2025-01-09 | 23.62 | 23.95 | 23.29 | 23.42 | 21.88 | qfq | 2,531,662 | 59,641,660 | -1.35% |
| 2025-01-08 | 23.85 | 24.06 | 23.07 | 23.74 | 22.18 | qfq | 2,373,700 | 56,052,610 | -0.75% |
| 2025-01-07 | 24.31 | 24.40 | 23.74 | 23.92 | 22.34 | qfq | 2,115,199 | 50,652,588 | -2.01% |
| 2025-01-06 | 23.70 | 24.92 | 23.66 | 24.41 | 22.80 | qfq | 3,333,237 | 81,322,342 | 3.21% |
| 2025-01-03 | 23.99 | 24.32 | 23.56 | 23.65 | 22.09 | qfq | 2,899,700 | 69,604,093 | -1.09% |
| 2025-01-02 | 24.28 | 24.69 | 23.65 | 23.91 | 22.33 | qfq | 3,527,340 | 85,427,496 | -1.24% |
| 2024-12-31 | 25.00 | 25.15 | 24.20 | 24.21 | 22.61 | qfq | 2,318,716 | 56,953,943 | -3.16% |
| 2024-12-30 | 25.27 | 25.69 | 24.88 | 25.00 | 23.35 | qfq | 2,759,716 | 69,524,377 | -1.96% |
| 2024-12-27 | 25.80 | 25.95 | 25.41 | 25.50 | 23.82 | qfq | 2,786,781 | 71,337,524 | -1.20% |
| 2024-12-26 | 26.28 | 26.47 | 25.81 | 25.81 | 24.11 | qfq | 1,747,800 | 45,586,527 | -2.12% |
| 2024-12-25 | 26.56 | 26.66 | 26.13 | 26.37 | 24.63 | qfq | 1,169,000 | 30,808,831 | -0.42% |
| 2024-12-24 | 26.01 | 26.55 | 25.94 | 26.48 | 24.73 | qfq | 1,535,700 | 40,477,337 | 2.16% |
| 2024-12-23 | 26.80 | 26.82 | 25.88 | 25.92 | 24.21 | qfq | 2,053,364 | 53,774,164 | -2.88% |
| 2024-12-20 | 26.69 | 26.99 | 26.52 | 26.69 | 24.93 | qfq | 1,759,500 | 47,148,319 | 0.00% |
| 2024-12-19 | 26.60 | 26.88 | 26.18 | 26.69 | 24.93 | qfq | 1,578,802 | 41,807,297 | -0.26% |
| 2024-12-18 | 26.90 | 27.34 | 26.65 | 26.76 | 25.00 | qfq | 1,476,100 | 39,843,348 | -0.48% |
| 2024-12-17 | 27.06 | 27.31 | 26.63 | 26.89 | 25.12 | qfq | 1,624,500 | 43,762,190 | -1.10% |
| 2024-12-16 | 27.19 | 27.41 | 27.03 | 27.19 | 25.40 | qfq | 1,532,795 | 41,675,445 | -0.07% |
| 2024-12-13 | 27.91 | 27.99 | 27.09 | 27.21 | 25.42 | qfq | 2,677,148 | 73,402,359 | -2.93% |
| 2024-12-12 | 27.50 | 28.05 | 27.23 | 28.03 | 26.18 | qfq | 3,177,100 | 88,303,630 | 2.15% |
| 2024-12-11 | 27.58 | 27.99 | 27.32 | 27.44 | 25.63 | qfq | 1,940,040 | 53,554,797 | -0.33% |
| 2024-12-10 | 27.99 | 28.28 | 27.51 | 27.53 | 25.72 | qfq | 2,752,810 | 77,057,846 | 0.73% |
| 2024-12-09 | 27.60 | 27.81 | 27.13 | 27.33 | 25.53 | qfq | 1,809,848 | 49,610,609 | -0.76% |
| 2024-12-06 | 27.00 | 27.63 | 26.83 | 27.54 | 25.72 | qfq | 2,047,770 | 55,930,099 | 1.77% |
| 2024-12-05 | 27.15 | 27.42 | 26.92 | 27.06 | 25.28 | qfq | 1,313,960 | 35,634,530 | -0.44% |
| 2024-12-04 | 27.60 | 27.64 | 26.82 | 27.18 | 25.39 | qfq | 1,547,868 | 42,287,977 | -1.52% |
| 2024-12-03 | 28.02 | 28.02 | 27.41 | 27.60 | 25.78 | qfq | 2,227,959 | 61,528,040 | -1.25% |
| 2024-12-02 | 27.88 | 28.49 | 27.60 | 27.95 | 26.11 | qfq | 2,683,551 | 75,226,229 | 0.25% |
| 2024-11-29 | 27.73 | 28.55 | 27.51 | 27.88 | 26.04 | qfq | 2,329,900 | 65,369,733 | 0.50% |
| 2024-11-28 | 27.94 | 28.12 | 27.50 | 27.74 | 25.91 | qfq | 1,976,900 | 54,943,889 | -0.82% |
| 2024-11-27 | 26.87 | 28.18 | 26.51 | 27.97 | 26.13 | qfq | 2,888,300 | 79,185,563 | 3.82% |
| 2024-11-26 | 26.83 | 27.38 | 26.58 | 26.94 | 25.16 | qfq | 1,719,400 | 46,503,724 | 0.64% |
| 2024-11-25 | 26.46 | 27.05 | 26.30 | 26.77 | 25.01 | qfq | 1,852,300 | 49,529,177 | 1.29% |
| 2024-11-22 | 27.92 | 27.96 | 26.42 | 26.43 | 24.69 | qfq | 2,807,582 | 76,237,913 | -5.34% |
| 2024-11-21 | 28.30 | 28.52 | 27.69 | 27.92 | 26.08 | qfq | 2,596,200 | 72,599,781 | -1.45% |
| 2024-11-20 | 28.00 | 28.60 | 27.82 | 28.33 | 26.46 | qfq | 2,575,237 | 72,849,365 | 1.03% |
| 2024-11-19 | 27.40 | 28.04 | 27.28 | 28.04 | 26.19 | qfq | 2,283,400 | 63,267,779 | 2.04% |
| 2024-11-18 | 28.27 | 28.54 | 27.31 | 27.48 | 25.67 | qfq | 3,120,800 | 87,283,792 | -3.21% |
| 2024-11-15 | 29.35 | 29.70 | 28.39 | 28.39 | 26.52 | qfq | 3,288,183 | 95,500,499 | -2.27% |
| 2024-11-14 | 30.33 | 31.10 | 28.88 | 29.05 | 27.14 | qfq | 4,794,166 | 142,527,173 | -5.03% |
| 2024-11-13 | 31.50 | 31.50 | 29.55 | 30.59 | 28.57 | qfq | 7,625,050 | 231,264,855 | -3.20% |
| 2024-11-12 | 29.40 | 31.76 | 29.26 | 31.60 | 29.52 | qfq | 10,115,143 | 311,395,078 | 8.22% |
| 2024-11-11 | 28.61 | 29.30 | 28.31 | 29.20 | 27.28 | qfq | 4,727,033 | 136,472,445 | 3.00% |
| 2024-11-08 | 29.50 | 29.50 | 28.18 | 28.35 | 26.48 | qfq | 4,454,786 | 127,980,645 | -2.04% |
| 2024-11-07 | 28.25 | 29.05 | 28.01 | 28.94 | 27.03 | qfq | 4,021,671 | 115,284,004 | 1.37% |
| 2024-11-06 | 28.72 | 29.22 | 28.13 | 28.55 | 26.67 | qfq | 4,134,005 | 118,460,404 | -0.49% |
| 2024-11-05 | 27.90 | 28.86 | 27.63 | 28.69 | 26.80 | qfq | 4,323,728 | 122,584,103 | 2.43% |
| 2024-11-04 | 28.37 | 28.72 | 27.38 | 28.01 | 26.16 | qfq | 5,794,777 | 162,127,066 | -2.34% |
| 2024-11-01 | 27.06 | 28.88 | 26.73 | 28.68 | 26.79 | qfq | 6,502,093 | 182,621,452 | 5.29% |
| 2024-10-31 | 27.33 | 27.60 | 27.01 | 27.24 | 25.44 | qfq | 2,750,861 | 74,968,622 | -0.55% |
| 2024-10-30 | 27.70 | 28.25 | 27.00 | 27.39 | 25.58 | qfq | 3,093,056 | 85,446,834 | -1.86% |
| 2024-10-29 | 29.72 | 29.81 | 27.86 | 27.91 | 26.07 | qfq | 4,827,879 | 138,051,528 | -5.68% |
| 2024-10-28 | 29.86 | 30.95 | 28.63 | 29.59 | 27.64 | qfq | 5,320,115 | 157,406,283 | 3.35% |
| 2024-10-25 | 28.01 | 28.89 | 27.84 | 28.63 | 26.74 | qfq | 3,686,200 | 104,804,117 | 0.92% |
| 2024-10-24 | 28.16 | 28.59 | 27.88 | 28.37 | 26.50 | qfq | 2,512,279 | 71,190,666 | 0.18% |
| 2024-10-23 | 28.22 | 28.78 | 27.76 | 28.32 | 26.45 | qfq | 2,841,142 | 80,188,669 | -0.63% |
| 2024-10-22 | 28.12 | 29.39 | 28.10 | 28.50 | 26.62 | qfq | 4,060,750 | 116,783,934 | 1.17% |
| 2024-10-21 | 27.62 | 29.17 | 27.12 | 28.17 | 26.31 | qfq | 4,681,461 | 131,236,454 | 1.40% |
| 2024-10-18 | 26.46 | 28.70 | 26.05 | 27.78 | 25.95 | qfq | 5,357,821 | 146,585,129 | 5.79% |
| 2024-10-17 | 26.52 | 27.06 | 26.24 | 26.26 | 24.53 | qfq | 2,492,160 | 66,361,739 | -0.38% |
| 2024-10-16 | 26.15 | 26.85 | 25.89 | 26.36 | 24.62 | qfq | 2,312,300 | 60,961,571 | -0.15% |
| 2024-10-15 | 27.26 | 27.39 | 26.34 | 26.40 | 24.66 | qfq | 2,917,002 | 78,189,736 | -2.87% |
| 2024-10-14 | 26.16 | 27.34 | 25.50 | 27.18 | 25.39 | qfq | 4,575,481 | 121,096,032 | 5.15% |
| 2024-10-11 | 27.39 | 27.39 | 25.60 | 25.85 | 24.15 | qfq | 4,180,400 | 109,478,361 | -5.59% |
| 2024-10-10 | 27.82 | 29.57 | 27.33 | 27.38 | 25.58 | qfq | 5,749,000 | 162,755,088 | -0.40% |
| 2024-10-09 | 31.50 | 31.77 | 27.27 | 27.49 | 25.68 | qfq | 10,564,343 | 309,280,210 | -16.09% |
| 2024-10-08 | 35.90 | 35.90 | 30.60 | 32.76 | 30.60 | qfq | 8,007,840 | 262,442,988 | 9.49% |
| 2024-09-30 | 28.10 | 29.99 | 27.13 | 29.92 | 27.95 | qfq | 8,292,087 | 237,865,265 | 14.20% |
| 2024-09-27 | 24.46 | 26.88 | 24.11 | 26.20 | 24.47 | qfq | 7,955,720 | 203,190,466 | 10.92% |
| 2024-09-26 | 21.82 | 23.62 | 21.57 | 23.62 | 22.06 | qfq | 4,551,175 | 103,366,506 | 8.40% |
| 2024-09-25 | 21.51 | 22.31 | 21.23 | 21.79 | 20.35 | qfq | 3,811,903 | 83,298,016 | 3.27% |
| 2024-09-24 | 19.78 | 21.12 | 19.73 | 21.10 | 19.71 | qfq | 4,259,200 | 87,089,114 | 6.73% |
| 2024-09-23 | 20.69 | 20.96 | 19.70 | 19.77 | 18.47 | qfq | 2,820,177 | 56,921,917 | -4.81% |
| 2024-09-20 | 21.55 | 21.55 | 20.58 | 20.77 | 19.40 | qfq | 2,323,640 | 48,546,776 | -3.66% |
| 2024-09-19 | 21.29 | 21.91 | 21.07 | 21.56 | 20.14 | qfq | 2,016,121 | 43,326,619 | 1.94% |
| 2024-09-18 | 21.40 | 21.56 | 21.06 | 21.15 | 19.76 | qfq | 1,584,303 | 33,641,486 | -1.40% |
| 2024-09-13 | 21.85 | 21.94 | 21.36 | 21.45 | 20.04 | qfq | 1,789,700 | 38,751,073 | -1.97% |
| 2024-09-12 | 22.68 | 23.09 | 21.85 | 21.88 | 20.44 | qfq | 2,012,347 | 45,053,874 | -3.53% |
| 2024-09-11 | 22.24 | 22.75 | 22.13 | 22.68 | 21.19 | qfq | 1,641,800 | 37,071,667 | 1.39% |
| 2024-09-10 | 22.65 | 22.72 | 22.00 | 22.37 | 20.90 | qfq | 2,280,700 | 50,828,317 | -1.24% |
| 2024-09-09 | 22.90 | 23.20 | 22.53 | 22.65 | 21.16 | qfq | 2,420,019 | 55,267,463 | -1.39% |
| 2024-09-06 | 23.58 | 23.93 | 22.78 | 22.97 | 21.46 | qfq | 2,904,000 | 67,329,150 | -1.67% |
| 2024-09-05 | 23.48 | 23.78 | 23.26 | 23.36 | 21.82 | qfq | 4,992,919 | 117,138,109 | -0.55% |
| 2024-09-04 | 22.25 | 23.86 | 22.22 | 23.49 | 21.94 | qfq | 6,016,611 | 140,412,791 | 4.91% |
| 2024-09-03 | 22.00 | 23.09 | 21.50 | 22.39 | 20.91 | qfq | 3,192,299 | 71,950,359 | 1.54% |
| 2024-09-02 | 23.19 | 23.26 | 22.01 | 22.05 | 20.60 | qfq | 3,560,346 | 80,114,916 | -4.59% |
| 2024-08-30 | 23.20 | 23.43 | 22.61 | 23.11 | 21.59 | qfq | 3,673,791 | 84,727,887 | 0.57% |
| 2024-08-29 | 22.45 | 23.15 | 22.00 | 22.98 | 21.47 | qfq | 4,003,794 | 91,437,183 | 1.28% |
| 2024-08-28 | 21.60 | 23.36 | 21.45 | 22.69 | 21.19 | qfq | 5,220,169 | 118,348,695 | 7.08% |
| 2024-08-27 | 20.93 | 21.27 | 20.90 | 21.19 | 19.79 | qfq | 1,119,600 | 23,590,300 | 0.38% |
| 2024-08-26 | 21.03 | 21.39 | 20.85 | 21.11 | 19.72 | qfq | 1,427,043 | 30,163,731 | 0.29% |
| 2024-08-23 | 21.21 | 21.32 | 20.78 | 21.05 | 19.66 | qfq | 1,259,000 | 26,466,971 | -1.03% |
| 2024-08-22 | 21.22 | 21.51 | 21.18 | 21.27 | 19.87 | qfq | 1,356,900 | 28,888,256 | -0.14% |
| 2024-08-21 | 21.96 | 22.13 | 21.20 | 21.30 | 19.90 | qfq | 1,987,500 | 42,798,758 | -3.05% |
| 2024-08-20 | 22.73 | 22.83 | 21.94 | 21.97 | 20.52 | qfq | 2,138,542 | 47,436,219 | -3.68% |
| 2024-08-19 | 22.88 | 23.19 | 22.73 | 22.81 | 21.31 | qfq | 1,363,100 | 31,231,827 | -0.18% |
| 2024-08-16 | 22.93 | 23.50 | 22.70 | 22.85 | 21.34 | qfq | 1,692,100 | 38,706,818 | -0.74% |
| 2024-08-15 | 22.83 | 23.49 | 22.71 | 23.02 | 21.50 | qfq | 1,737,339 | 40,100,253 | 0.52% |
| 2024-08-14 | 23.28 | 23.28 | 22.58 | 22.90 | 21.39 | qfq | 1,621,100 | 37,137,935 | -1.55% |
| 2024-08-13 | 23.40 | 23.44 | 22.96 | 23.26 | 21.73 | qfq | 1,416,868 | 32,750,084 | -0.51% |
| 2024-08-12 | 22.95 | 23.78 | 22.77 | 23.38 | 21.84 | qfq | 2,608,862 | 61,074,343 | 2.14% |
| 2024-08-09 | 23.41 | 23.62 | 22.89 | 22.89 | 21.38 | qfq | 1,710,000 | 39,587,431 | -1.55% |
| 2024-08-08 | 23.17 | 23.62 | 23.10 | 23.25 | 21.72 | qfq | 2,017,722 | 47,094,851 | 0.35% |
| 2024-08-07 | 23.38 | 23.42 | 22.75 | 23.17 | 21.64 | qfq | 2,076,360 | 47,963,484 | -0.94% |
| 2024-08-06 | 23.50 | 23.51 | 23.00 | 23.39 | 21.85 | qfq | 2,141,404 | 49,716,873 | 2.18% |
| 2024-08-05 | 22.90 | 23.64 | 22.74 | 22.89 | 21.38 | qfq | 2,879,812 | 66,749,313 | -0.52% |
| 2024-08-02 | 22.94 | 23.57 | 22.67 | 23.01 | 21.49 | qfq | 3,083,714 | 71,686,848 | 0.22% |
| 2024-08-01 | 22.83 | 23.53 | 22.70 | 22.96 | 21.45 | qfq | 3,438,300 | 79,257,827 | 0.44% |
| 2024-07-31 | 21.55 | 22.88 | 21.36 | 22.86 | 21.35 | qfq | 2,831,900 | 63,431,675 | 6.18% |
| 2024-07-30 | 21.62 | 21.86 | 21.31 | 21.53 | 20.11 | qfq | 1,500,749 | 32,377,018 | -1.01% |
| 2024-07-29 | 22.17 | 22.39 | 21.71 | 21.75 | 20.32 | qfq | 1,437,762 | 31,463,299 | -1.58% |
| 2024-07-26 | 22.47 | 22.58 | 21.95 | 22.10 | 20.64 | qfq | 2,399,996 | 53,242,220 | 1.66% |
| 2024-07-25 | 21.61 | 22.10 | 21.46 | 21.74 | 20.31 | qfq | 2,040,416 | 44,419,942 | -0.05% |
| 2024-07-24 | 22.57 | 22.57 | 21.67 | 21.75 | 20.32 | qfq | 2,837,132 | 62,266,404 | -2.77% |
| 2024-07-23 | 23.15 | 23.30 | 22.30 | 22.37 | 20.90 | qfq | 2,002,413 | 45,452,540 | -3.54% |
| 2024-07-22 | 23.05 | 23.39 | 22.87 | 23.19 | 21.66 | qfq | 1,385,270 | 32,053,978 | 0.09% |
| 2024-07-19 | 23.13 | 23.50 | 22.86 | 23.17 | 21.64 | qfq | 1,663,870 | 38,603,483 | 0.39% |
| 2024-07-18 | 22.48 | 23.17 | 22.12 | 23.08 | 21.56 | qfq | 2,893,600 | 65,947,293 | 2.85% |
| 2024-07-17 | 22.68 | 22.68 | 22.12 | 22.44 | 20.96 | qfq | 1,684,634 | 37,660,549 | -0.66% |
| 2024-07-16 | 23.10 | 23.10 | 22.46 | 22.59 | 21.10 | qfq | 1,862,356 | 42,189,530 | -1.31% |
| 2024-07-15 | 23.17 | 23.25 | 22.68 | 22.89 | 21.38 | qfq | 1,610,919 | 36,900,994 | -1.17% |
| 2024-07-12 | 23.24 | 23.43 | 22.75 | 23.16 | 21.63 | qfq | 1,632,599 | 37,649,260 | -0.43% |
| 2024-07-11 | 23.15 | 23.45 | 22.61 | 23.26 | 21.73 | qfq | 2,024,955 | 46,834,304 | 2.06% |
| 2024-07-10 | 22.85 | 23.06 | 22.56 | 22.79 | 21.29 | qfq | 1,534,908 | 35,032,346 | 0.09% |
| 2024-07-09 | 22.64 | 23.00 | 22.35 | 22.77 | 21.27 | qfq | 2,121,001 | 48,156,967 | 0.31% |
| 2024-07-08 | 23.60 | 23.61 | 22.55 | 22.70 | 21.20 | qfq | 2,399,400 | 54,969,524 | -3.57% |
| 2024-07-05 | 22.93 | 23.60 | 22.57 | 23.54 | 21.99 | qfq | 2,420,144 | 55,902,041 | 3.25% |
| 2024-07-04 | 23.66 | 23.77 | 22.55 | 22.80 | 21.30 | qfq | 2,149,722 | 49,429,342 | -2.77% |
| 2024-07-03 | 23.42 | 23.94 | 23.41 | 23.45 | 21.90 | qfq | 2,157,062 | 50,909,918 | -0.09% |
| 2024-07-02 | 23.69 | 23.93 | 23.23 | 23.47 | 21.92 | qfq | 2,530,698 | 59,585,537 | -0.80% |
| 2024-07-01 | 23.49 | 23.84 | 22.90 | 23.66 | 22.10 | qfq | 3,692,183 | 86,396,110 | 0.55% |
| 2024-06-28 | 24.17 | 24.44 | 23.37 | 23.53 | 21.98 | qfq | 2,685,641 | 64,015,507 | -2.32% |
| 2024-06-27 | 24.70 | 24.71 | 23.94 | 24.09 | 22.50 | qfq | 2,337,437 | 56,544,009 | -2.39% |
| 2024-06-26 | 24.28 | 24.85 | 24.18 | 24.68 | 23.05 | qfq | 2,287,632 | 56,137,945 | 1.65% |
| 2024-06-25 | 24.61 | 24.99 | 24.08 | 24.28 | 22.68 | qfq | 2,601,765 | 63,460,763 | -1.26% |
| 2024-06-24 | 25.87 | 25.97 | 24.58 | 24.59 | 22.97 | qfq | 3,108,600 | 77,801,324 | -5.02% |
| 2024-06-21 | 25.81 | 26.74 | 25.55 | 25.89 | 24.18 | qfq | 3,057,441 | 79,873,174 | 0.47% |
| 2024-06-20 | 26.95 | 27.32 | 25.69 | 25.77 | 24.07 | qfq | 4,803,589 | 125,443,551 | -4.34% |
| 2024-06-19 | 27.59 | 27.60 | 26.64 | 26.94 | 25.16 | qfq | 3,072,600 | 82,790,096 | -2.43% |
| 2024-06-18 | 28.34 | 28.66 | 26.95 | 27.61 | 25.79 | qfq | 4,256,200 | 117,061,102 | -2.78% |
| 2024-06-17 | 28.75 | 28.97 | 28.06 | 28.40 | 26.53 | qfq | 2,562,163 | 72,948,459 | -1.29% |
| 2024-06-14 | 29.21 | 29.27 | 28.60 | 28.77 | 26.87 | qfq | 1,416,152 | 40,741,231 | -1.78% |
| 2024-06-13 | 29.89 | 29.90 | 28.99 | 29.29 | 27.36 | qfq | 1,562,220 | 45,761,933 | -1.38% |
| 2024-06-12 | 30.52 | 30.54 | 29.69 | 29.70 | 27.74 | qfq | 1,083,700 | 32,444,332 | -2.75% |
| 2024-06-11 | 30.41 | 30.74 | 29.58 | 30.54 | 28.53 | qfq | 1,510,265 | 45,628,113 | 1.50% |
| 2024-06-07 | 30.58 | 30.88 | 29.61 | 30.09 | 28.11 | qfq | 1,860,767 | 55,761,445 | -1.70% |
| 2024-06-06 | 30.83 | 31.29 | 30.38 | 30.61 | 28.59 | qfq | 1,431,205 | 44,026,282 | -0.62% |
| 2024-06-05 | 31.63 | 31.90 | 30.73 | 30.80 | 28.77 | qfq | 1,051,200 | 32,777,680 | -2.53% |
| 2024-06-04 | 31.28 | 32.06 | 31.22 | 31.60 | 29.52 | qfq | 1,285,399 | 40,553,142 | 1.02% |
| 2024-06-03 | 31.27 | 32.55 | 30.97 | 31.28 | 29.22 | qfq | 2,425,200 | 77,402,071 | -0.06% |
| 2024-05-31 | 31.55 | 31.92 | 31.23 | 31.30 | 29.24 | qfq | 1,042,700 | 32,934,471 | -0.79% |
| 2024-05-30 | 31.14 | 32.15 | 30.76 | 31.55 | 29.47 | qfq | 2,002,656 | 63,436,172 | 1.45% |
| 2024-05-29 | 30.54 | 31.22 | 30.30 | 31.10 | 29.05 | qfq | 1,381,799 | 42,632,003 | -0.16% |
| 2024-05-28 | 31.43 | 31.69 | 31.10 | 31.15 | 28.38 | qfq | 1,204,665 | 37,718,898 | -1.70% |
| 2024-05-27 | 31.65 | 31.94 | 31.11 | 31.69 | 28.88 | qfq | 2,482,698 | 77,971,225 | 1.12% |
| 2024-05-24 | 32.49 | 32.50 | 31.26 | 31.34 | 28.56 | qfq | 2,316,804 | 73,533,453 | -3.33% |
| 2024-05-23 | 33.15 | 33.61 | 32.22 | 32.42 | 29.54 | qfq | 1,873,669 | 61,308,931 | -1.94% |
| 2024-05-22 | 33.29 | 33.53 | 32.90 | 33.06 | 30.13 | qfq | 2,148,256 | 71,058,204 | -0.69% |
| 2024-05-21 | 33.17 | 34.30 | 32.59 | 33.29 | 30.34 | qfq | 4,449,016 | 149,251,644 | 0.39% |
| 2024-05-20 | 33.93 | 34.00 | 32.59 | 33.16 | 30.22 | qfq | 1,960,908 | 64,856,649 | -0.21% |
| 2024-05-17 | 32.48 | 33.33 | 32.48 | 33.23 | 30.28 | qfq | 1,996,769 | 65,706,867 | 1.90% |
| 2024-05-16 | 32.71 | 33.60 | 32.22 | 32.61 | 29.72 | qfq | 1,937,600 | 63,244,097 | -0.73% |
| 2024-05-15 | 32.90 | 33.40 | 32.66 | 32.85 | 29.93 | qfq | 1,452,740 | 47,875,058 | -0.45% |
| 2024-05-14 | 32.43 | 33.28 | 32.43 | 33.00 | 30.07 | qfq | 1,758,500 | 57,994,477 | 2.10% |
| 2024-05-13 | 33.01 | 33.19 | 32.23 | 32.32 | 29.45 | qfq | 2,496,700 | 81,659,909 | -2.00% |
| 2024-05-10 | 33.92 | 34.11 | 32.69 | 32.98 | 30.05 | qfq | 2,274,584 | 75,302,598 | -2.89% |
| 2024-05-09 | 33.38 | 34.17 | 33.06 | 33.96 | 30.95 | qfq | 2,032,565 | 68,883,553 | 1.74% |
| 2024-05-08 | 34.20 | 34.23 | 33.21 | 33.38 | 30.42 | qfq | 2,961,000 | 99,639,154 | -1.77% |
| 2024-05-07 | 33.82 | 34.22 | 33.30 | 33.98 | 30.96 | qfq | 1,696,123 | 57,399,762 | 1.58% |
| 2024-05-06 | 32.61 | 33.58 | 32.61 | 33.45 | 30.48 | qfq | 2,952,482 | 97,833,723 | 3.40% |
| 2024-04-30 | 31.44 | 32.61 | 31.41 | 32.35 | 29.48 | qfq | 2,600,545 | 83,858,302 | 2.47% |
| 2024-04-29 | 31.97 | 31.97 | 30.88 | 31.57 | 28.77 | qfq | 3,565,240 | 111,846,119 | 0.16% |
| 2024-04-26 | 30.57 | 31.67 | 30.50 | 31.52 | 28.72 | qfq | 3,641,695 | 113,818,812 | 3.14% |
| 2024-04-25 | 30.10 | 30.91 | 29.73 | 30.56 | 27.85 | qfq | 3,709,094 | 112,572,992 | 1.73% |
| 2024-04-24 | 29.64 | 30.45 | 29.08 | 30.04 | 27.37 | qfq | 6,627,190 | 198,364,785 | -1.02% |
| 2024-04-23 | 35.00 | 35.00 | 28.68 | 30.35 | 27.66 | qfq | 10,121,997 | 304,057,459 | -10.89% |
| 2024-04-22 | 33.11 | 34.50 | 32.89 | 34.06 | 31.04 | qfq | 2,232,649 | 75,978,523 | 3.02% |
| 2024-04-19 | 33.44 | 33.48 | 32.67 | 33.06 | 30.13 | qfq | 1,654,479 | 54,597,923 | -1.11% |
| 2024-04-18 | 33.31 | 34.28 | 32.96 | 33.43 | 30.46 | qfq | 1,538,012 | 51,644,240 | 0.81% |
| 2024-04-17 | 32.48 | 33.17 | 32.48 | 33.16 | 30.22 | qfq | 1,809,471 | 59,476,806 | 2.16% |
| 2024-04-16 | 32.50 | 33.39 | 32.40 | 32.46 | 29.58 | qfq | 2,542,502 | 83,818,973 | -1.67% |
| 2024-04-15 | 32.00 | 33.20 | 31.80 | 33.01 | 30.08 | qfq | 3,318,360 | 108,454,958 | 2.83% |
| 2024-04-12 | 31.50 | 32.74 | 31.20 | 32.10 | 29.25 | qfq | 2,327,040 | 74,675,903 | 3.22% |
| 2024-04-11 | 31.49 | 31.92 | 30.80 | 31.10 | 28.34 | qfq | 2,715,784 | 84,874,767 | -1.46% |
| 2024-04-10 | 32.66 | 32.90 | 31.36 | 31.56 | 28.76 | qfq | 2,690,590 | 85,738,850 | -3.55% |
| 2024-04-09 | 33.05 | 33.20 | 31.58 | 32.72 | 29.82 | qfq | 3,996,399 | 129,329,935 | -0.91% |
| 2024-04-08 | 33.25 | 33.96 | 33.00 | 33.02 | 30.09 | qfq | 1,419,560 | 47,404,850 | -0.63% |
| 2024-04-03 | 33.79 | 34.15 | 33.13 | 33.23 | 30.28 | qfq | 1,088,900 | 36,552,170 | -1.63% |
| 2024-04-02 | 34.11 | 34.51 | 33.53 | 33.78 | 30.78 | qfq | 1,660,000 | 56,334,159 | -0.94% |
| 2024-04-01 | 33.52 | 34.17 | 33.24 | 34.10 | 31.07 | qfq | 2,407,400 | 81,485,266 | 2.62% |
| 2024-03-29 | 33.16 | 33.60 | 32.92 | 33.23 | 30.28 | qfq | 1,146,800 | 38,038,423 | 0.21% |
| 2024-03-28 | 32.69 | 33.59 | 32.44 | 33.16 | 30.22 | qfq | 1,860,366 | 61,509,540 | 1.41% |
| 2024-03-27 | 33.69 | 33.69 | 32.65 | 32.70 | 29.80 | qfq | 1,565,058 | 51,689,726 | -1.57% |
| 2024-03-26 | 33.38 | 33.92 | 32.95 | 33.22 | 30.27 | qfq | 1,703,800 | 56,816,969 | -0.66% |
| 2024-03-25 | 34.34 | 34.38 | 33.27 | 33.44 | 30.47 | qfq | 2,122,800 | 71,688,049 | -2.17% |
| 2024-03-22 | 35.46 | 35.56 | 33.99 | 34.18 | 31.15 | qfq | 2,503,600 | 85,923,194 | -3.53% |
| 2024-03-21 | 36.76 | 36.76 | 34.87 | 35.43 | 32.29 | qfq | 3,068,153 | 108,711,535 | -2.90% |
| 2024-03-20 | 36.63 | 36.63 | 36.08 | 36.49 | 33.25 | qfq | 1,390,603 | 50,495,973 | 0.11% |
| 2024-03-19 | 36.94 | 37.00 | 36.20 | 36.45 | 33.21 | qfq | 1,184,186 | 43,219,069 | -1.33% |
| 2024-03-18 | 36.73 | 37.04 | 35.80 | 36.94 | 33.66 | qfq | 2,077,406 | 75,870,978 | -0.14% |
| 2024-03-15 | 35.92 | 37.00 | 35.82 | 36.99 | 33.71 | qfq | 2,631,645 | 96,344,000 | 2.41% |
| 2024-03-14 | 36.49 | 37.60 | 35.84 | 36.12 | 32.91 | qfq | 2,107,008 | 76,782,687 | -0.50% |
| 2024-03-13 | 34.96 | 36.60 | 34.96 | 36.30 | 33.08 | qfq | 3,317,800 | 119,368,683 | 3.83% |
| 2024-03-12 | 34.21 | 35.47 | 33.81 | 34.96 | 31.86 | qfq | 3,331,091 | 115,500,293 | 2.25% |
| 2024-03-11 | 33.98 | 34.49 | 33.10 | 34.19 | 31.16 | qfq | 2,184,033 | 73,926,955 | 0.62% |
| 2024-03-08 | 33.62 | 34.48 | 33.52 | 33.98 | 30.96 | qfq | 2,102,760 | 71,452,505 | 1.52% |
| 2024-03-07 | 33.94 | 34.48 | 33.44 | 33.47 | 30.50 | qfq | 1,422,400 | 48,190,840 | -0.65% |
| 2024-03-06 | 34.02 | 34.36 | 33.14 | 33.69 | 30.70 | qfq | 1,220,200 | 41,112,144 | -0.91% |
| 2024-03-05 | 34.49 | 34.59 | 33.70 | 34.00 | 30.98 | qfq | 1,429,600 | 48,770,382 | -1.36% |
| 2024-03-04 | 33.46 | 34.68 | 33.24 | 34.47 | 31.41 | qfq | 1,909,540 | 65,105,520 | 1.74% |
| 2024-03-01 | 33.80 | 34.00 | 33.20 | 33.88 | 30.87 | qfq | 1,722,900 | 57,959,510 | -0.26% |
| 2024-02-29 | 33.00 | 33.97 | 32.10 | 33.97 | 30.95 | qfq | 2,866,551 | 95,188,805 | 5.89% |
| 2024-02-28 | 33.98 | 34.18 | 32.08 | 32.08 | 29.23 | qfq | 2,935,204 | 97,051,348 | -5.31% |
| 2024-02-27 | 32.85 | 34.20 | 32.40 | 33.88 | 30.87 | qfq | 3,413,362 | 114,106,777 | 2.08% |
| 2024-02-26 | 31.65 | 33.79 | 31.50 | 33.19 | 30.24 | qfq | 4,412,220 | 144,982,635 | 5.60% |
| 2024-02-23 | 31.64 | 31.64 | 30.76 | 31.43 | 28.64 | qfq | 2,075,831 | 64,599,872 | -0.60% |
| 2024-02-22 | 31.79 | 31.85 | 31.03 | 31.62 | 28.81 | qfq | 2,087,867 | 65,547,712 | -1.22% |
| 2024-02-21 | 31.14 | 32.27 | 30.60 | 32.01 | 29.17 | qfq | 3,009,824 | 95,794,622 | 2.01% |
| 2024-02-20 | 31.14 | 31.74 | 30.73 | 31.38 | 28.59 | qfq | 2,054,800 | 64,520,683 | 0.64% |
| 2024-02-19 | 32.24 | 32.24 | 30.35 | 31.18 | 28.41 | qfq | 3,430,913 | 106,228,040 | -0.45% |
| 2024-02-08 | 30.15 | 32.79 | 29.81 | 31.32 | 28.54 | qfq | 5,260,166 | 166,019,953 | 5.24% |
| 2024-02-07 | 29.03 | 30.52 | 28.61 | 29.76 | 27.12 | qfq | 7,093,419 | 210,877,932 | 2.83% |
| 2024-02-06 | 25.64 | 29.31 | 25.64 | 28.94 | 26.37 | qfq | 7,983,972 | 221,450,026 | 10.63% |
| 2024-02-05 | 28.18 | 28.18 | 25.56 | 26.16 | 23.84 | qfq | 4,649,326 | 124,145,142 | -6.70% |
| 2024-02-02 | 29.17 | 30.60 | 27.17 | 28.04 | 25.55 | qfq | 3,137,800 | 89,685,612 | -3.71% |
| 2024-02-01 | 29.10 | 29.87 | 28.26 | 29.12 | 26.54 | qfq | 2,520,300 | 73,462,138 | 0.66% |
| 2024-01-31 | 30.55 | 30.55 | 28.80 | 28.93 | 26.36 | qfq | 1,896,700 | 55,540,303 | -3.15% |
| 2024-01-30 | 31.01 | 31.01 | 29.74 | 29.87 | 27.22 | qfq | 1,824,088 | 55,476,120 | -3.74% |
| 2024-01-29 | 31.83 | 32.63 | 30.80 | 31.03 | 28.28 | qfq | 1,978,963 | 62,035,792 | -2.57% |
| 2024-01-26 | 31.91 | 32.45 | 31.61 | 31.85 | 29.02 | qfq | 2,228,900 | 71,413,712 | -1.09% |
| 2024-01-25 | 30.72 | 32.45 | 30.50 | 32.20 | 29.34 | qfq | 2,558,000 | 80,845,182 | 4.07% |
| 2024-01-24 | 30.78 | 31.37 | 30.17 | 30.94 | 28.19 | qfq | 2,405,100 | 74,185,016 | 1.11% |
| 2024-01-23 | 30.30 | 30.88 | 29.39 | 30.60 | 27.88 | qfq | 3,332,569 | 101,214,715 | 0.92% |
| 2024-01-22 | 32.19 | 32.53 | 30.09 | 30.32 | 27.63 | qfq | 3,851,881 | 120,151,491 | -6.59% |
| 2024-01-19 | 32.77 | 32.99 | 32.15 | 32.46 | 29.58 | qfq | 2,574,387 | 83,785,532 | -1.43% |
| 2024-01-18 | 32.51 | 33.49 | 32.00 | 32.93 | 30.01 | qfq | 1,816,901 | 58,973,217 | 0.03% |
| 2024-01-17 | 33.46 | 33.72 | 32.91 | 32.92 | 30.00 | qfq | 965,635 | 32,193,935 | -1.53% |
| 2024-01-16 | 33.81 | 33.96 | 32.99 | 33.43 | 30.46 | qfq | 1,305,959 | 43,550,975 | -1.12% |
| 2024-01-15 | 33.77 | 34.58 | 32.55 | 33.81 | 30.81 | qfq | 2,071,292 | 70,130,657 | 2.11% |
| 2024-01-12 | 33.34 | 33.84 | 33.03 | 33.11 | 30.17 | qfq | 1,403,500 | 46,769,284 | -1.11% |
| 2024-01-11 | 33.40 | 34.20 | 33.31 | 33.48 | 30.51 | qfq | 1,794,500 | 60,396,021 | -0.09% |
| 2024-01-10 | 33.42 | 33.77 | 33.08 | 33.51 | 30.54 | qfq | 1,942,900 | 64,940,362 | -1.00% |
| 2024-01-09 | 32.91 | 33.88 | 32.36 | 33.85 | 30.85 | qfq | 2,715,172 | 90,838,692 | 3.23% |
| 2024-01-08 | 34.00 | 34.39 | 32.74 | 32.79 | 29.88 | qfq | 5,466,233 | 181,971,593 | -4.68% |
| 2024-01-05 | 34.99 | 35.50 | 34.27 | 34.40 | 31.35 | qfq | 1,986,653 | 69,030,838 | -2.08% |
| 2024-01-04 | 34.90 | 35.32 | 34.09 | 35.13 | 32.01 | qfq | 1,856,580 | 64,751,993 | 0.52% |
| 2024-01-03 | 35.02 | 35.61 | 34.63 | 34.95 | 31.85 | qfq | 1,951,404 | 68,420,617 | -0.77% |
| 2024-01-02 | 35.34 | 36.03 | 35.19 | 35.22 | 32.09 | qfq | 2,522,050 | 89,624,117 | -1.78% |
| 2023-12-29 | 34.55 | 36.15 | 32.81 | 35.86 | 32.68 | qfq | 5,042,404 | 177,192,285 | 1.59% |
| 2023-12-28 | 36.15 | 36.40 | 34.29 | 35.30 | 32.17 | qfq | 4,595,058 | 159,871,975 | -2.24% |
| 2023-12-27 | 35.47 | 36.26 | 35.10 | 36.11 | 32.90 | qfq | 1,098,653 | 39,449,102 | 1.80% |
| 2023-12-26 | 36.05 | 36.08 | 35.21 | 35.47 | 32.32 | qfq | 1,090,501 | 38,776,877 | -1.61% |
| 2023-12-25 | 35.51 | 36.26 | 35.15 | 36.05 | 32.85 | qfq | 1,390,668 | 49,709,439 | 1.52% |
| 2023-12-22 | 36.10 | 36.60 | 35.40 | 35.51 | 32.36 | qfq | 1,721,812 | 61,929,275 | -1.28% |
| 2023-12-21 | 36.30 | 36.41 | 35.57 | 35.97 | 32.78 | qfq | 1,517,437 | 54,503,552 | -0.91% |
| 2023-12-20 | 36.65 | 37.28 | 36.10 | 36.30 | 33.08 | qfq | 1,246,823 | 45,721,111 | -1.17% |
| 2023-12-19 | 36.64 | 39.61 | 36.40 | 36.73 | 33.47 | qfq | 2,108,700 | 77,540,770 | -1.13% |
| 2023-12-18 | 36.09 | 37.77 | 35.80 | 37.15 | 33.85 | qfq | 3,010,260 | 111,645,232 | 2.68% |
| 2023-12-15 | 36.61 | 36.92 | 35.89 | 36.18 | 32.97 | qfq | 1,322,533 | 47,924,397 | -0.85% |
| 2023-12-14 | 36.84 | 37.60 | 36.38 | 36.49 | 33.25 | qfq | 1,328,320 | 48,934,990 | -0.71% |
| 2023-12-13 | 36.64 | 37.10 | 36.28 | 36.75 | 33.49 | qfq | 2,055,364 | 75,499,775 | 0.05% |
| 2023-12-12 | 37.79 | 37.88 | 36.52 | 36.73 | 33.47 | qfq | 1,959,744 | 72,297,861 | -0.60% |
| 2023-12-11 | 35.76 | 37.31 | 35.76 | 36.95 | 33.67 | qfq | 3,637,818 | 134,104,779 | 2.55% |
| 2023-12-08 | 36.57 | 36.83 | 35.70 | 36.03 | 32.83 | qfq | 4,747,216 | 171,803,639 | -1.42% |
| 2023-12-07 | 37.64 | 38.00 | 36.50 | 36.55 | 33.31 | qfq | 3,911,316 | 145,049,730 | -2.84% |
| 2023-12-06 | 38.33 | 38.77 | 37.35 | 37.62 | 34.28 | qfq | 3,301,140 | 125,142,091 | -2.46% |
| 2023-12-05 | 38.56 | 39.05 | 37.84 | 38.57 | 35.15 | qfq | 2,446,222 | 93,993,514 | 0.00% |
| 2023-12-04 | 40.00 | 40.38 | 38.40 | 38.57 | 35.15 | qfq | 2,739,556 | 107,087,675 | -4.13% |
| 2023-12-01 | 39.84 | 40.35 | 39.13 | 40.23 | 36.66 | qfq | 2,958,775 | 117,739,358 | 0.88% |
| 2023-11-30 | 38.89 | 40.71 | 38.01 | 39.88 | 36.34 | qfq | 4,073,707 | 161,343,213 | 3.94% |
| 2023-11-29 | 37.88 | 39.17 | 37.51 | 38.37 | 34.96 | qfq | 4,187,878 | 161,426,116 | 1.35% |
| 2023-11-28 | 37.65 | 38.15 | 37.18 | 37.86 | 34.50 | qfq | 1,995,753 | 75,313,031 | 0.77% |
| 2023-11-27 | 37.90 | 38.38 | 37.28 | 37.57 | 34.24 | qfq | 2,879,335 | 108,584,180 | -1.24% |
| 2023-11-24 | 37.97 | 38.62 | 37.60 | 38.04 | 34.66 | qfq | 3,249,693 | 123,730,991 | -1.25% |
| 2023-11-23 | 39.06 | 40.14 | 38.38 | 38.52 | 35.10 | qfq | 4,796,521 | 186,298,096 | -2.11% |
| 2023-11-22 | 38.09 | 43.50 | 38.09 | 39.35 | 35.86 | qfq | 7,501,458 | 300,548,159 | 1.73% |
| 2023-11-21 | 39.20 | 39.35 | 37.60 | 38.68 | 35.25 | qfq | 4,236,602 | 162,833,782 | 1.31% |
| 2023-11-20 | 38.30 | 39.57 | 36.84 | 38.18 | 34.79 | qfq | 6,934,640 | 263,543,064 | 4.49% |
| 2023-11-17 | 34.78 | 36.83 | 34.68 | 36.54 | 33.30 | qfq | 6,893,842 | 248,370,976 | 5.27% |
| 2023-11-16 | 34.29 | 35.30 | 33.94 | 34.71 | 31.63 | qfq | 4,794,914 | 166,238,833 | -1.14% |
| 2023-11-15 | 34.97 | 35.60 | 34.55 | 35.11 | 31.99 | qfq | 3,413,854 | 119,456,494 | -0.45% |
| 2023-11-14 | 36.32 | 36.40 | 35.14 | 35.27 | 32.14 | qfq | 4,035,750 | 143,450,100 | -2.19% |
| 2023-11-13 | 35.70 | 36.35 | 34.33 | 36.06 | 32.86 | qfq | 7,377,484 | 259,341,858 | 0.22% |
| 2023-11-10 | 35.36 | 37.41 | 35.32 | 35.98 | 32.79 | qfq | 4,233,000 | 154,238,866 | -1.10% |
| 2023-11-09 | 36.24 | 37.00 | 35.33 | 36.38 | 33.15 | qfq | 5,129,378 | 186,362,070 | 1.20% |
| 2023-11-08 | 36.35 | 36.73 | 34.56 | 35.95 | 32.76 | qfq | 5,996,320 | 213,444,888 | -2.84% |
| 2023-11-07 | 35.02 | 37.28 | 34.50 | 37.00 | 33.72 | qfq | 6,341,050 | 228,828,719 | 5.65% |
| 2023-11-06 | 33.20 | 35.21 | 33.15 | 35.02 | 31.91 | qfq | 6,649,281 | 228,816,513 | 4.54% |
| 2023-11-03 | 33.72 | 35.35 | 33.13 | 33.50 | 30.53 | qfq | 8,510,481 | 288,551,986 | -1.15% |
| 2023-11-02 | 37.34 | 37.88 | 33.70 | 33.89 | 30.88 | qfq | 11,403,935 | 399,233,070 | -8.90% |
| 2023-11-01 | 33.05 | 38.51 | 32.42 | 37.20 | 33.90 | qfq | 11,165,990 | 393,216,970 | 15.92% |
| 2023-10-31 | 31.69 | 32.56 | 30.80 | 32.09 | 29.24 | qfq | 4,922,975 | 155,087,359 | 2.20% |
| 2023-10-30 | 31.38 | 32.20 | 30.67 | 31.40 | 28.61 | qfq | 5,748,601 | 180,872,959 | 1.29% |
| 2023-10-27 | 30.61 | 31.82 | 29.14 | 31.00 | 28.25 | qfq | 7,234,903 | 218,829,621 | 4.91% |
| 2023-10-26 | 29.02 | 29.80 | 28.90 | 29.55 | 26.93 | qfq | 2,684,211 | 78,760,135 | 0.14% |
| 2023-10-25 | 28.92 | 29.80 | 28.10 | 29.51 | 26.89 | qfq | 4,636,433 | 134,957,293 | 1.83% |
| 2023-10-24 | 28.14 | 29.39 | 27.27 | 28.98 | 26.41 | qfq | 5,189,058 | 148,301,254 | 0.28% |
| 2023-10-23 | 29.00 | 29.95 | 27.77 | 28.90 | 26.33 | qfq | 6,090,317 | 173,446,864 | 0.87% |
| 2023-10-20 | 27.00 | 29.49 | 27.00 | 28.65 | 26.11 | qfq | 8,583,845 | 244,440,309 | 3.99% |
| 2023-10-19 | 27.41 | 27.90 | 26.81 | 27.55 | 25.10 | qfq | 6,373,270 | 174,887,824 | 0.25% |
| 2023-10-18 | 26.80 | 27.99 | 26.71 | 27.48 | 25.04 | qfq | 10,234,191 | 280,367,393 | 3.08% |
| 2023-10-17 | 25.70 | 27.72 | 25.55 | 26.66 | 24.29 | qfq | 12,900,009 | 340,903,887 | 8.55% |
| 2023-10-16 | 24.50 | 24.90 | 23.69 | 24.56 | 22.38 | qfq | 7,447,474 | 181,161,588 | -2.46% |
| 2023-10-13 | 24.45 | 26.73 | 24.42 | 25.18 | 22.94 | qfq | 7,607,849 | 192,918,635 | 5.14% |
| 2023-10-12 | 24.50 | 24.50 | 23.77 | 23.95 | 21.82 | qfq | 1,709,463 | 40,988,812 | -0.62% |
| 2023-10-11 | 23.57 | 24.43 | 23.45 | 24.10 | 21.96 | qfq | 3,535,501 | 85,144,284 | 2.60% |
| 2023-10-10 | 24.11 | 24.15 | 23.42 | 23.49 | 21.40 | qfq | 2,031,600 | 48,109,954 | -2.93% |
| 2023-10-09 | 23.94 | 24.33 | 23.45 | 24.20 | 22.05 | qfq | 2,000,900 | 47,943,912 | 1.04% |
| 2023-09-28 | 24.12 | 24.32 | 23.80 | 23.95 | 21.82 | qfq | 1,799,186 | 43,265,962 | -0.17% |
| 2023-09-27 | 24.09 | 24.19 | 23.80 | 23.99 | 21.86 | qfq | 1,996,200 | 47,915,177 | -0.62% |
| 2023-09-26 | 23.98 | 24.31 | 23.77 | 24.14 | 22.00 | qfq | 2,345,044 | 56,413,777 | 1.09% |
| 2023-09-25 | 23.44 | 23.95 | 23.30 | 23.88 | 21.76 | qfq | 2,592,588 | 61,439,402 | 2.27% |
| 2023-09-22 | 23.33 | 23.50 | 22.97 | 23.35 | 21.28 | qfq | 2,373,531 | 55,021,486 | -0.04% |
| 2023-09-21 | 24.04 | 24.58 | 23.04 | 23.36 | 21.29 | qfq | 4,681,637 | 109,959,221 | -1.64% |
| 2023-09-20 | 24.18 | 24.18 | 23.51 | 23.75 | 21.64 | qfq | 1,647,497 | 39,072,136 | 0.21% |
| 2023-09-19 | 24.26 | 24.34 | 23.61 | 23.70 | 21.60 | qfq | 1,620,737 | 38,650,284 | -2.03% |
| 2023-09-18 | 23.96 | 24.55 | 23.63 | 24.19 | 22.04 | qfq | 3,351,400 | 80,597,698 | 0.75% |
| 2023-09-15 | 23.23 | 24.24 | 23.03 | 24.01 | 21.88 | qfq | 3,356,355 | 79,849,055 | 3.40% |
| 2023-09-14 | 23.35 | 23.67 | 23.03 | 23.22 | 21.16 | qfq | 1,513,400 | 35,163,300 | -0.60% |
| 2023-09-13 | 23.72 | 23.89 | 22.90 | 23.36 | 21.29 | qfq | 2,323,400 | 54,175,507 | -0.81% |
| 2023-09-12 | 23.46 | 23.63 | 23.03 | 23.55 | 21.46 | qfq | 2,808,447 | 65,668,540 | 0.26% |
| 2023-09-11 | 22.66 | 23.89 | 22.65 | 23.49 | 21.40 | qfq | 5,117,875 | 120,250,278 | 4.45% |
| 2023-09-08 | 22.50 | 22.75 | 22.26 | 22.49 | 20.49 | qfq | 1,337,177 | 30,165,904 | -0.04% |
| 2023-09-07 | 22.51 | 22.88 | 22.41 | 22.50 | 20.50 | qfq | 1,770,000 | 39,975,926 | -0.57% |
| 2023-09-06 | 22.71 | 22.82 | 22.40 | 22.63 | 20.62 | qfq | 1,311,910 | 29,690,898 | -0.88% |
| 2023-09-05 | 22.80 | 23.09 | 22.72 | 22.83 | 20.80 | qfq | 1,697,900 | 38,848,445 | -0.22% |
| 2023-09-04 | 23.00 | 23.05 | 22.68 | 22.88 | 20.85 | qfq | 2,393,272 | 54,814,121 | -0.09% |
| 2023-09-01 | 23.23 | 23.29 | 22.71 | 22.90 | 20.87 | qfq | 2,179,356 | 49,850,268 | -1.72% |
| 2023-08-31 | 23.06 | 23.50 | 22.77 | 23.30 | 21.23 | qfq | 2,891,500 | 66,880,177 | 1.04% |
| 2023-08-30 | 22.85 | 23.53 | 22.84 | 23.06 | 21.01 | qfq | 2,806,488 | 64,999,178 | 0.61% |
| 2023-08-29 | 22.05 | 23.12 | 21.69 | 22.92 | 20.89 | qfq | 4,695,349 | 106,658,673 | 5.72% |
| 2023-08-28 | 23.20 | 23.40 | 21.66 | 21.68 | 19.76 | qfq | 3,675,100 | 82,243,785 | -2.34% |
| 2023-08-25 | 22.50 | 22.82 | 22.06 | 22.20 | 20.23 | qfq | 1,983,575 | 44,449,682 | -1.33% |
| 2023-08-24 | 21.85 | 23.13 | 21.66 | 22.50 | 20.50 | qfq | 4,039,217 | 90,389,047 | 2.88% |
| 2023-08-23 | 21.85 | 22.22 | 21.56 | 21.87 | 19.93 | qfq | 2,772,913 | 60,896,187 | 0.09% |
| 2023-08-22 | 21.85 | 22.19 | 21.40 | 21.85 | 19.91 | qfq | 2,785,204 | 60,406,733 | 0.14% |
| 2023-08-21 | 21.84 | 22.29 | 21.66 | 21.82 | 19.88 | qfq | 2,632,420 | 57,830,030 | -0.46% |
| 2023-08-18 | 22.90 | 22.96 | 21.90 | 21.92 | 19.97 | qfq | 3,832,436 | 85,137,188 | -3.44% |
| 2023-08-17 | 22.56 | 22.96 | 22.37 | 22.70 | 20.69 | qfq | 4,683,768 | 105,897,929 | -0.57% |
| 2023-08-16 | 22.90 | 23.85 | 22.66 | 22.83 | 20.80 | qfq | 6,613,466 | 152,858,292 | -1.59% |
| 2023-08-15 | 22.64 | 23.96 | 22.22 | 23.20 | 21.14 | qfq | 6,260,400 | 145,625,118 | 2.29% |
| 2023-08-14 | 22.33 | 23.05 | 22.17 | 22.68 | 20.67 | qfq | 2,973,051 | 66,992,002 | 0.80% |
| 2023-08-11 | 22.39 | 22.85 | 22.36 | 22.50 | 20.50 | qfq | 1,683,116 | 38,137,305 | 0.27% |
| 2023-08-10 | 22.57 | 22.64 | 22.30 | 22.44 | 20.45 | qfq | 1,362,884 | 30,621,447 | -0.58% |
| 2023-08-09 | 22.39 | 22.72 | 22.16 | 22.57 | 20.57 | qfq | 2,001,800 | 45,034,287 | 0.85% |
| 2023-08-08 | 21.92 | 22.63 | 21.91 | 22.38 | 20.39 | qfq | 3,233,263 | 72,197,579 | 1.45% |
| 2023-08-07 | 22.46 | 22.55 | 21.90 | 22.06 | 20.10 | qfq | 3,248,841 | 71,782,107 | -1.78% |
| 2023-08-04 | 22.00 | 23.00 | 21.94 | 22.46 | 20.47 | qfq | 4,577,736 | 103,038,385 | 2.04% |
| 2023-08-03 | 21.94 | 22.38 | 21.80 | 22.01 | 20.06 | qfq | 4,264,729 | 94,279,920 | 0.50% |
| 2023-08-02 | 21.99 | 22.80 | 21.72 | 21.90 | 19.96 | qfq | 5,482,060 | 120,935,847 | -1.17% |
| 2023-08-01 | 25.18 | 25.30 | 21.71 | 22.16 | 20.19 | qfq | 10,856,465 | 250,187,393 | -11.99% |
| 2023-07-31 | 26.09 | 26.45 | 25.16 | 25.18 | 22.94 | qfq | 2,866,285 | 73,719,677 | -3.08% |
| 2023-07-28 | 25.88 | 26.18 | 25.68 | 25.98 | 23.67 | qfq | 1,034,000 | 26,820,354 | 0.39% |
| 2023-07-27 | 25.96 | 26.08 | 25.74 | 25.88 | 23.58 | qfq | 1,253,305 | 32,478,630 | -0.58% |
| 2023-07-26 | 26.50 | 26.60 | 25.81 | 26.03 | 23.72 | qfq | 2,105,327 | 54,945,559 | -0.65% |
| 2023-07-25 | 26.51 | 26.77 | 25.95 | 26.20 | 23.87 | qfq | 1,427,700 | 37,460,548 | -0.98% |
| 2023-07-24 | 26.21 | 26.88 | 26.14 | 26.46 | 24.11 | qfq | 1,992,299 | 52,697,304 | 1.22% |
| 2023-07-21 | 25.58 | 26.48 | 25.20 | 26.14 | 23.82 | qfq | 1,402,130 | 36,525,852 | 2.11% |
| 2023-07-20 | 25.80 | 26.01 | 25.50 | 25.60 | 23.33 | qfq | 1,289,900 | 33,219,374 | -0.78% |
| 2023-07-19 | 26.19 | 26.57 | 25.62 | 25.80 | 23.51 | qfq | 1,247,306 | 32,455,168 | -1.75% |
| 2023-07-18 | 26.14 | 26.32 | 25.93 | 26.26 | 23.93 | qfq | 1,314,884 | 34,439,478 | 1.27% |