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
金百泽301041.SZ
最近收盘价21.922026-07-17
最近交易日2026-07-17
成交量（股）5,702,174
成交额（元）130,861,101
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-18 | 2026-06-26 | cash_dividend | 0.048 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-23 | 2025-07-30 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 24.41 | 24.55 | 21.73 | 21.92 | 21.92 | qfq | 5,702,174 | 130,861,101 | -10.35% |
| 2026-07-16 | 24.57 | 25.49 | 24.01 | 24.45 | 24.45 | qfq | 4,615,998 | 114,486,944 | -1.61% |
| 2026-07-15 | 26.00 | 26.39 | 24.58 | 24.85 | 24.85 | qfq | 4,060,674 | 102,667,504 | -5.04% |
| 2026-07-14 | 24.90 | 26.25 | 24.30 | 26.17 | 26.17 | qfq | 6,129,225 | 154,948,869 | 5.14% |
| 2026-07-13 | 27.43 | 27.63 | 24.56 | 24.89 | 24.89 | qfq | 6,283,302 | 162,377,613 | -9.92% |
| 2026-07-10 | 28.33 | 29.71 | 27.63 | 27.63 | 27.63 | qfq | 4,880,013 | 139,799,900 | -2.30% |
| 2026-07-09 | 27.50 | 28.50 | 26.69 | 28.28 | 28.28 | qfq | 4,632,492 | 128,279,662 | 2.95% |
| 2026-07-08 | 28.59 | 28.81 | 27.05 | 27.47 | 27.47 | qfq | 4,069,844 | 112,623,327 | -3.68% |
| 2026-07-07 | 30.15 | 30.46 | 28.10 | 28.52 | 28.52 | qfq | 5,707,904 | 165,150,561 | -4.62% |
| 2026-07-06 | 31.32 | 31.68 | 29.21 | 29.90 | 29.90 | qfq | 5,297,799 | 160,564,404 | -4.47% |
| 2026-07-03 | 32.09 | 32.20 | 30.88 | 31.30 | 31.30 | qfq | 5,043,592 | 158,841,151 | -1.39% |
| 2026-07-02 | 32.52 | 33.50 | 31.63 | 31.74 | 31.74 | qfq | 6,419,871 | 209,094,773 | -4.57% |
| 2026-07-01 | 33.55 | 34.80 | 32.92 | 33.26 | 33.26 | qfq | 6,164,342 | 208,163,775 | -1.45% |
| 2026-06-30 | 30.87 | 34.28 | 30.56 | 33.75 | 33.75 | qfq | 8,606,338 | 283,606,319 | 9.05% |
| 2026-06-29 | 33.92 | 34.59 | 30.38 | 30.95 | 30.95 | qfq | 9,937,796 | 318,305,426 | -9.10% |
| 2026-06-26 | 36.42 | 36.60 | 33.96 | 34.05 | 34.05 | qfq | 8,835,108 | 307,293,640 | -7.22% |
| 2026-06-25 | 36.90 | 37.80 | 36.02 | 36.70 | 36.65 | qfq | 9,534,597 | 350,849,806 | 0.85% |
| 2026-06-24 | 35.18 | 37.48 | 35.18 | 36.39 | 36.34 | qfq | 11,471,508 | 416,397,710 | 3.44% |
| 2026-06-23 | 37.61 | 37.89 | 35.01 | 35.18 | 35.13 | qfq | 11,973,535 | 429,909,452 | -6.46% |
| 2026-06-22 | 38.00 | 41.00 | 36.77 | 37.61 | 37.56 | qfq | 18,345,266 | 708,249,703 | 1.35% |
| 2026-06-18 | 36.00 | 37.66 | 35.31 | 37.11 | 37.06 | qfq | 13,684,683 | 500,071,923 | 2.91% |
| 2026-06-17 | 34.50 | 36.42 | 34.50 | 36.06 | 36.01 | qfq | 12,511,165 | 448,211,919 | 2.44% |
| 2026-06-16 | 34.79 | 35.36 | 34.18 | 35.20 | 35.15 | qfq | 7,070,696 | 246,440,451 | 1.44% |
| 2026-06-15 | 33.15 | 35.15 | 33.15 | 34.70 | 34.66 | qfq | 7,699,351 | 265,933,591 | 5.76% |
| 2026-06-12 | 33.37 | 34.88 | 32.72 | 32.81 | 32.77 | qfq | 6,341,474 | 213,682,985 | -0.30% |
| 2026-06-11 | 32.68 | 33.07 | 31.48 | 32.91 | 32.87 | qfq | 4,556,483 | 147,642,134 | 0.27% |
| 2026-06-10 | 32.71 | 34.05 | 32.25 | 32.82 | 32.78 | qfq | 4,972,279 | 164,332,318 | -1.50% |
| 2026-06-09 | 32.46 | 33.50 | 31.98 | 33.32 | 33.28 | qfq | 7,156,039 | 235,869,981 | 3.32% |
| 2026-06-08 | 31.00 | 33.10 | 30.13 | 32.25 | 32.21 | qfq | 9,028,816 | 283,862,934 | -1.53% |
| 2026-06-05 | 31.88 | 33.80 | 31.29 | 32.75 | 32.71 | qfq | 8,144,009 | 265,631,967 | 1.21% |
| 2026-06-04 | 32.76 | 33.43 | 31.78 | 32.36 | 32.32 | qfq | 9,078,680 | 295,243,296 | -3.60% |
| 2026-06-03 | 34.00 | 34.88 | 32.87 | 33.57 | 33.53 | qfq | 8,477,617 | 288,355,384 | -1.55% |
| 2026-06-02 | 34.21 | 35.28 | 33.18 | 34.10 | 34.06 | qfq | 8,952,551 | 304,726,280 | -1.16% |
| 2026-06-01 | 34.98 | 36.49 | 34.04 | 34.50 | 34.46 | qfq | 10,743,994 | 377,290,865 | -0.17% |
| 2026-05-29 | 34.03 | 36.41 | 33.90 | 34.56 | 34.52 | qfq | 14,006,723 | 494,763,524 | 1.35% |
| 2026-05-28 | 32.91 | 34.39 | 32.71 | 34.10 | 34.06 | qfq | 6,328,933 | 212,163,708 | 2.31% |
| 2026-05-27 | 34.27 | 34.57 | 32.78 | 33.33 | 33.29 | qfq | 8,581,361 | 288,278,191 | -3.95% |
| 2026-05-26 | 33.80 | 34.99 | 32.98 | 34.70 | 34.66 | qfq | 10,128,759 | 344,781,494 | 1.46% |
| 2026-05-25 | 34.60 | 35.25 | 33.80 | 34.20 | 34.16 | qfq | 8,821,765 | 303,530,222 | -0.03% |
| 2026-05-22 | 32.73 | 34.74 | 32.73 | 34.21 | 34.17 | qfq | 9,145,186 | 310,778,813 | 5.55% |
| 2026-05-21 | 34.21 | 34.98 | 32.31 | 32.41 | 32.37 | qfq | 11,402,636 | 387,844,326 | -5.01% |
| 2026-05-20 | 33.70 | 35.33 | 33.70 | 34.12 | 34.08 | qfq | 14,234,911 | 489,977,655 | 1.91% |
| 2026-05-19 | 33.00 | 33.54 | 32.40 | 33.48 | 33.44 | qfq | 6,001,333 | 198,271,005 | 0.54% |
| 2026-05-18 | 32.92 | 33.86 | 32.10 | 33.30 | 33.26 | qfq | 6,856,273 | 227,005,679 | 1.00% |
| 2026-05-15 | 34.45 | 34.79 | 32.71 | 32.97 | 32.93 | qfq | 9,102,589 | 305,793,923 | -3.60% |
| 2026-05-14 | 34.96 | 35.35 | 33.60 | 34.20 | 34.16 | qfq | 15,808,730 | 545,140,225 | -3.12% |
| 2026-05-13 | 31.31 | 36.86 | 30.99 | 35.30 | 35.25 | qfq | 15,818,802 | 541,629,808 | 12.28% |
| 2026-05-12 | 31.81 | 31.89 | 30.79 | 31.44 | 31.40 | qfq | 4,255,166 | 133,180,703 | -1.41% |
| 2026-05-11 | 31.70 | 31.97 | 31.40 | 31.89 | 31.85 | qfq | 4,828,346 | 153,056,986 | 1.24% |
| 2026-05-08 | 30.53 | 31.70 | 30.30 | 31.50 | 31.46 | qfq | 5,360,642 | 166,848,466 | 2.17% |
| 2026-05-07 | 29.82 | 30.89 | 29.82 | 30.83 | 30.79 | qfq | 4,894,811 | 149,368,167 | 3.39% |
| 2026-05-06 | 29.99 | 30.49 | 29.66 | 29.82 | 29.78 | qfq | 4,192,930 | 125,619,819 | 0.24% |
| 2026-04-30 | 29.50 | 29.88 | 29.25 | 29.75 | 29.71 | qfq | 2,858,145 | 84,612,658 | 1.29% |
| 2026-04-29 | 29.30 | 29.69 | 29.21 | 29.37 | 29.33 | qfq | 3,609,100 | 106,354,388 | -0.34% |
| 2026-04-28 | 29.86 | 30.00 | 29.25 | 29.47 | 29.43 | qfq | 3,329,724 | 98,448,732 | -1.60% |
| 2026-04-27 | 29.00 | 30.05 | 28.88 | 29.95 | 29.91 | qfq | 4,864,900 | 144,867,176 | 3.70% |
| 2026-04-24 | 29.12 | 29.36 | 28.45 | 28.88 | 28.84 | qfq | 4,091,997 | 117,902,287 | -0.79% |
| 2026-04-23 | 30.00 | 30.06 | 29.02 | 29.11 | 29.07 | qfq | 4,747,617 | 139,591,790 | -3.55% |
| 2026-04-22 | 29.72 | 30.39 | 29.61 | 30.18 | 30.14 | qfq | 4,057,400 | 121,535,639 | 0.97% |
| 2026-04-21 | 29.77 | 30.10 | 29.56 | 29.89 | 29.85 | qfq | 4,396,007 | 131,079,277 | -0.57% |
| 2026-04-20 | 29.60 | 30.10 | 29.00 | 30.06 | 30.02 | qfq | 7,186,517 | 212,551,174 | 0.27% |
| 2026-04-17 | 28.70 | 30.70 | 28.53 | 29.98 | 29.94 | qfq | 9,047,714 | 268,657,018 | 4.21% |
| 2026-04-16 | 28.04 | 28.80 | 27.81 | 28.77 | 28.73 | qfq | 4,068,100 | 115,659,236 | 2.42% |
| 2026-04-15 | 27.88 | 29.10 | 27.88 | 28.09 | 28.05 | qfq | 4,978,336 | 142,214,140 | 0.79% |
| 2026-04-14 | 27.46 | 28.08 | 27.40 | 27.87 | 27.83 | qfq | 3,525,865 | 97,669,530 | 1.72% |
| 2026-04-13 | 27.09 | 27.61 | 26.96 | 27.40 | 27.36 | qfq | 3,145,200 | 86,034,314 | 0.70% |
| 2026-04-10 | 27.61 | 27.74 | 27.18 | 27.21 | 27.17 | qfq | 2,837,500 | 77,896,015 | -0.15% |
| 2026-04-09 | 27.20 | 27.80 | 27.07 | 27.25 | 27.21 | qfq | 3,856,729 | 105,503,002 | -0.80% |
| 2026-04-08 | 26.76 | 27.47 | 26.50 | 27.47 | 27.43 | qfq | 4,240,518 | 114,688,600 | 4.85% |
| 2026-04-07 | 24.97 | 26.48 | 24.80 | 26.20 | 26.17 | qfq | 4,927,100 | 127,741,657 | 5.94% |
| 2026-04-03 | 25.15 | 25.60 | 24.60 | 24.73 | 24.70 | qfq | 2,830,222 | 70,535,858 | -1.83% |
| 2026-04-02 | 26.04 | 26.24 | 24.93 | 25.19 | 25.16 | qfq | 4,203,624 | 106,939,912 | -3.63% |
| 2026-04-01 | 26.33 | 26.90 | 25.78 | 26.14 | 26.11 | qfq | 4,734,193 | 124,371,879 | 2.91% |
| 2026-03-31 | 26.25 | 26.65 | 25.34 | 25.40 | 25.37 | qfq | 3,096,303 | 80,422,452 | -3.57% |
| 2026-03-30 | 25.83 | 26.37 | 25.56 | 26.34 | 26.31 | qfq | 2,667,023 | 69,293,498 | -0.11% |
| 2026-03-27 | 25.81 | 26.61 | 25.57 | 26.37 | 26.34 | qfq | 3,650,922 | 95,474,260 | 0.76% |
| 2026-03-26 | 26.85 | 27.27 | 25.98 | 26.17 | 26.14 | qfq | 3,798,700 | 100,785,307 | -3.04% |
| 2026-03-25 | 26.71 | 27.46 | 26.71 | 26.99 | 26.96 | qfq | 4,941,522 | 133,944,277 | 1.85% |
| 2026-03-24 | 26.52 | 26.69 | 25.27 | 26.50 | 26.47 | qfq | 5,967,708 | 154,640,595 | 5.03% |
| 2026-03-23 | 27.48 | 27.57 | 25.00 | 25.23 | 25.20 | qfq | 7,985,204 | 210,213,826 | -10.28% |
| 2026-03-20 | 29.77 | 30.25 | 28.06 | 28.12 | 28.08 | qfq | 6,475,776 | 187,868,704 | -4.94% |
| 2026-03-19 | 30.11 | 30.38 | 29.40 | 29.58 | 29.54 | qfq | 5,284,101 | 157,836,944 | -3.24% |
| 2026-03-18 | 29.52 | 30.61 | 29.52 | 30.57 | 30.53 | qfq | 7,612,355 | 230,248,241 | 4.37% |
| 2026-03-17 | 30.60 | 30.69 | 29.24 | 29.29 | 29.25 | qfq | 5,776,503 | 171,856,597 | -4.28% |
| 2026-03-16 | 29.00 | 30.74 | 28.85 | 30.60 | 30.56 | qfq | 9,709,475 | 292,862,576 | 5.23% |
| 2026-03-13 | 29.50 | 29.88 | 29.08 | 29.08 | 29.04 | qfq | 4,539,491 | 133,741,424 | -2.15% |
| 2026-03-12 | 30.35 | 31.20 | 29.56 | 29.72 | 29.68 | qfq | 6,558,384 | 197,866,558 | -2.08% |
| 2026-03-11 | 31.05 | 31.98 | 30.35 | 30.35 | 30.31 | qfq | 9,839,186 | 304,587,856 | 0.33% |
| 2026-03-10 | 28.69 | 30.44 | 28.69 | 30.25 | 30.21 | qfq | 8,394,508 | 250,702,135 | 6.78% |
| 2026-03-09 | 28.35 | 28.44 | 27.35 | 28.33 | 28.29 | qfq | 3,925,955 | 109,204,957 | -1.12% |
| 2026-03-06 | 27.89 | 28.78 | 27.81 | 28.65 | 28.61 | qfq | 2,616,509 | 74,482,208 | 2.14% |
| 2026-03-05 | 28.01 | 28.55 | 27.89 | 28.05 | 28.01 | qfq | 3,709,600 | 104,912,207 | 1.85% |
| 2026-03-04 | 27.23 | 28.00 | 27.10 | 27.54 | 27.50 | qfq | 3,590,925 | 99,047,907 | 0.15% |
| 2026-03-03 | 29.00 | 29.27 | 27.48 | 27.50 | 27.46 | qfq | 5,071,578 | 144,019,409 | -4.41% |
| 2026-03-02 | 29.75 | 30.06 | 28.70 | 28.77 | 28.73 | qfq | 6,013,014 | 176,065,820 | -4.36% |
| 2026-02-27 | 29.98 | 30.09 | 29.66 | 30.08 | 30.04 | qfq | 4,459,097 | 133,323,519 | -1.12% |
| 2026-02-26 | 29.60 | 30.60 | 29.46 | 30.42 | 30.38 | qfq | 7,136,289 | 215,475,915 | 3.26% |
| 2026-02-25 | 29.29 | 29.46 | 29.05 | 29.46 | 29.42 | qfq | 3,023,400 | 88,497,831 | 1.06% |
| 2026-02-24 | 29.48 | 29.58 | 29.10 | 29.15 | 29.11 | qfq | 2,837,024 | 83,188,602 | 0.87% |
| 2026-02-13 | 28.94 | 29.32 | 28.85 | 28.90 | 28.86 | qfq | 2,559,322 | 74,502,222 | -0.41% |
| 2026-02-12 | 28.83 | 29.16 | 28.71 | 29.02 | 28.98 | qfq | 2,968,097 | 85,995,643 | 0.66% |
| 2026-02-11 | 28.56 | 29.19 | 28.50 | 28.83 | 28.79 | qfq | 3,534,889 | 102,168,232 | 0.95% |
| 2026-02-10 | 28.79 | 29.00 | 28.56 | 28.56 | 28.52 | qfq | 2,127,875 | 61,262,966 | -0.42% |
| 2026-02-09 | 28.44 | 28.84 | 28.44 | 28.68 | 28.64 | qfq | 2,405,835 | 69,028,739 | 1.99% |
| 2026-02-06 | 27.61 | 28.52 | 27.61 | 28.12 | 28.08 | qfq | 2,668,964 | 75,260,368 | 0.97% |
| 2026-02-05 | 27.99 | 28.38 | 27.82 | 27.85 | 27.81 | qfq | 2,015,638 | 56,539,316 | -0.89% |
| 2026-02-04 | 28.67 | 28.75 | 27.82 | 28.10 | 28.06 | qfq | 2,894,300 | 81,853,246 | -2.02% |
| 2026-02-03 | 28.06 | 28.68 | 28.01 | 28.68 | 28.64 | qfq | 2,860,506 | 81,323,102 | 3.31% |
| 2026-02-02 | 28.09 | 28.74 | 27.76 | 27.76 | 27.72 | qfq | 3,620,400 | 102,660,720 | -1.46% |
| 2026-01-30 | 27.80 | 28.18 | 27.42 | 28.17 | 28.13 | qfq | 2,995,906 | 83,534,668 | 1.08% |
| 2026-01-29 | 28.16 | 29.18 | 27.71 | 27.87 | 27.83 | qfq | 3,839,838 | 109,407,788 | -1.21% |
| 2026-01-28 | 28.81 | 29.35 | 28.21 | 28.21 | 28.17 | qfq | 3,346,400 | 95,615,435 | -2.82% |
| 2026-01-27 | 28.84 | 29.03 | 27.58 | 29.03 | 28.99 | qfq | 4,070,909 | 115,985,999 | 0.62% |
| 2026-01-26 | 29.63 | 29.63 | 28.62 | 28.85 | 28.81 | qfq | 4,170,300 | 120,620,834 | -2.63% |
| 2026-01-23 | 29.84 | 29.84 | 29.33 | 29.63 | 29.59 | qfq | 3,502,649 | 103,344,681 | -0.74% |
| 2026-01-22 | 29.47 | 30.15 | 29.40 | 29.85 | 29.81 | qfq | 4,652,662 | 138,401,056 | 2.02% |
| 2026-01-21 | 28.93 | 29.50 | 28.76 | 29.26 | 29.22 | qfq | 3,367,362 | 98,452,403 | 0.90% |
| 2026-01-20 | 29.70 | 29.86 | 28.67 | 29.00 | 28.96 | qfq | 4,304,022 | 125,836,370 | -2.91% |
| 2026-01-19 | 28.93 | 30.28 | 28.86 | 29.87 | 29.83 | qfq | 6,284,700 | 186,779,045 | 3.07% |
| 2026-01-16 | 29.13 | 29.25 | 28.65 | 28.98 | 28.94 | qfq | 3,965,022 | 115,118,273 | 0.56% |
| 2026-01-15 | 28.70 | 28.94 | 28.31 | 28.82 | 28.78 | qfq | 3,665,422 | 104,741,356 | 0.10% |
| 2026-01-14 | 28.36 | 29.20 | 28.31 | 28.79 | 28.75 | qfq | 5,345,903 | 153,757,108 | 1.27% |
| 2026-01-13 | 29.38 | 29.38 | 28.34 | 28.43 | 28.39 | qfq | 5,332,029 | 153,180,950 | -2.67% |
| 2026-01-12 | 28.73 | 29.31 | 28.56 | 29.21 | 29.17 | qfq | 6,167,600 | 178,930,999 | 1.67% |
| 2026-01-09 | 28.27 | 28.75 | 28.05 | 28.73 | 28.69 | qfq | 4,980,481 | 141,221,445 | 1.88% |
| 2026-01-08 | 28.01 | 28.25 | 27.74 | 28.20 | 28.16 | qfq | 4,235,450 | 118,783,562 | 0.71% |
| 2026-01-07 | 27.65 | 28.07 | 27.42 | 28.00 | 27.96 | qfq | 4,239,300 | 117,917,438 | 1.30% |
| 2026-01-06 | 27.54 | 27.77 | 27.28 | 27.64 | 27.60 | qfq | 3,359,600 | 92,649,943 | 0.33% |
| 2026-01-05 | 27.19 | 27.65 | 27.09 | 27.55 | 27.51 | qfq | 2,658,200 | 72,874,601 | 1.29% |
| 2025-12-31 | 26.80 | 27.30 | 26.62 | 27.20 | 27.16 | qfq | 2,446,515 | 66,118,770 | 1.45% |
| 2025-12-30 | 27.06 | 27.23 | 26.79 | 26.81 | 26.78 | qfq | 2,570,157 | 69,295,874 | -1.54% |
| 2025-12-29 | 27.18 | 27.33 | 26.96 | 27.23 | 27.19 | qfq | 2,337,300 | 63,459,432 | 0.04% |
| 2025-12-26 | 27.70 | 27.86 | 27.20 | 27.22 | 27.18 | qfq | 3,022,335 | 83,139,720 | -1.87% |
| 2025-12-25 | 27.61 | 27.91 | 27.40 | 27.74 | 27.70 | qfq | 2,585,700 | 71,617,405 | 0.43% |
| 2025-12-24 | 27.03 | 27.71 | 26.93 | 27.62 | 27.58 | qfq | 2,859,800 | 78,397,731 | 2.18% |
| 2025-12-23 | 27.08 | 27.16 | 26.65 | 27.03 | 27.00 | qfq | 2,484,648 | 66,931,607 | -0.33% |
| 2025-12-22 | 26.89 | 27.44 | 26.83 | 27.12 | 27.08 | qfq | 2,549,400 | 69,207,070 | 1.12% |
| 2025-12-19 | 26.83 | 27.08 | 26.61 | 26.82 | 26.79 | qfq | 2,174,281 | 58,443,922 | 0.41% |
| 2025-12-18 | 26.86 | 27.36 | 26.70 | 26.71 | 26.68 | qfq | 2,450,908 | 66,169,086 | -1.22% |
| 2025-12-17 | 26.83 | 27.13 | 26.10 | 27.04 | 27.01 | qfq | 3,013,252 | 80,098,328 | 0.52% |
| 2025-12-16 | 27.33 | 27.55 | 26.59 | 26.90 | 26.87 | qfq | 3,032,100 | 81,542,660 | -1.72% |
| 2025-12-15 | 27.51 | 27.95 | 27.25 | 27.37 | 27.33 | qfq | 2,944,800 | 81,148,704 | -1.51% |
| 2025-12-12 | 28.53 | 28.75 | 27.66 | 27.79 | 27.75 | qfq | 4,158,136 | 117,106,592 | -2.56% |
| 2025-12-11 | 29.22 | 29.47 | 28.51 | 28.52 | 28.48 | qfq | 3,526,000 | 101,918,124 | -2.23% |
| 2025-12-10 | 29.50 | 29.75 | 28.97 | 29.17 | 29.13 | qfq | 3,794,486 | 110,807,447 | -1.52% |
| 2025-12-09 | 29.41 | 30.08 | 29.21 | 29.62 | 29.58 | qfq | 4,064,378 | 120,544,095 | 0.34% |
| 2025-12-08 | 28.59 | 29.88 | 28.50 | 29.52 | 29.48 | qfq | 5,247,328 | 154,178,349 | 3.54% |
| 2025-12-05 | 28.15 | 28.63 | 27.71 | 28.51 | 28.47 | qfq | 3,760,240 | 106,405,695 | 1.10% |
| 2025-12-04 | 28.74 | 28.74 | 27.66 | 28.20 | 28.16 | qfq | 4,860,197 | 136,880,452 | -1.88% |
| 2025-12-03 | 30.15 | 30.29 | 28.35 | 28.74 | 28.70 | qfq | 7,983,697 | 232,363,379 | -4.20% |
| 2025-12-02 | 30.29 | 30.86 | 29.91 | 30.00 | 29.96 | qfq | 5,639,919 | 171,054,633 | -1.61% |
| 2025-12-01 | 31.20 | 31.25 | 30.20 | 30.49 | 30.45 | qfq | 6,826,198 | 208,853,701 | -2.28% |
| 2025-11-28 | 31.00 | 31.85 | 30.79 | 31.20 | 31.16 | qfq | 7,095,907 | 221,059,411 | -0.57% |
| 2025-11-27 | 31.50 | 31.88 | 30.72 | 31.38 | 31.34 | qfq | 11,554,584 | 360,096,967 | -2.88% |
| 2025-11-26 | 30.00 | 32.48 | 29.65 | 32.31 | 32.27 | qfq | 18,536,341 | 574,963,751 | 6.77% |
| 2025-11-25 | 29.10 | 30.71 | 29.10 | 30.26 | 30.22 | qfq | 9,270,299 | 279,703,909 | 3.45% |
| 2025-11-24 | 29.12 | 29.70 | 28.48 | 29.25 | 29.21 | qfq | 6,727,712 | 195,503,187 | 0.52% |
| 2025-11-21 | 30.30 | 30.30 | 28.89 | 29.10 | 29.06 | qfq | 9,178,204 | 270,331,110 | -5.27% |
| 2025-11-20 | 30.20 | 31.62 | 29.52 | 30.72 | 30.68 | qfq | 11,666,646 | 355,460,463 | 3.43% |
| 2025-11-19 | 30.63 | 30.79 | 29.55 | 29.70 | 29.66 | qfq | 7,246,968 | 217,324,866 | -2.33% |
| 2025-11-18 | 29.80 | 31.25 | 29.38 | 30.41 | 30.37 | qfq | 12,889,721 | 392,545,721 | 1.06% |
| 2025-11-17 | 27.54 | 31.80 | 27.51 | 30.09 | 30.05 | qfq | 11,320,945 | 331,014,662 | 9.46% |
| 2025-11-14 | 27.15 | 28.16 | 26.98 | 27.49 | 27.45 | qfq | 3,348,228 | 92,776,184 | 0.33% |
| 2025-11-13 | 27.48 | 27.74 | 27.29 | 27.40 | 27.36 | qfq | 2,429,800 | 66,861,227 | -0.51% |
| 2025-11-12 | 27.41 | 27.87 | 27.08 | 27.54 | 27.50 | qfq | 2,385,119 | 65,385,416 | 0.07% |
| 2025-11-11 | 28.30 | 28.34 | 27.45 | 27.52 | 27.48 | qfq | 2,801,400 | 77,906,318 | -2.24% |
| 2025-11-10 | 28.50 | 28.69 | 28.14 | 28.15 | 28.11 | qfq | 2,428,300 | 68,828,523 | -1.23% |
| 2025-11-07 | 28.69 | 28.80 | 28.30 | 28.50 | 28.46 | qfq | 2,856,602 | 81,437,308 | -1.21% |
| 2025-11-06 | 29.05 | 29.47 | 28.65 | 28.85 | 28.81 | qfq | 3,597,618 | 103,813,560 | -0.93% |
| 2025-11-05 | 28.16 | 29.45 | 28.14 | 29.12 | 29.08 | qfq | 5,602,948 | 162,138,194 | 2.32% |
| 2025-11-04 | 28.10 | 28.85 | 27.91 | 28.46 | 28.42 | qfq | 3,574,600 | 101,555,361 | 1.21% |
| 2025-11-03 | 27.99 | 28.18 | 27.67 | 28.12 | 28.08 | qfq | 1,976,218 | 55,203,693 | 1.01% |
| 2025-10-31 | 28.07 | 28.18 | 27.75 | 27.84 | 27.80 | qfq | 2,460,900 | 68,701,526 | -0.93% |
| 2025-10-30 | 28.69 | 28.84 | 28.00 | 28.10 | 28.06 | qfq | 3,112,578 | 88,003,524 | -2.57% |
| 2025-10-29 | 29.13 | 29.49 | 28.76 | 28.84 | 28.80 | qfq | 3,435,300 | 99,645,755 | -0.79% |
| 2025-10-28 | 29.03 | 29.48 | 29.03 | 29.07 | 29.03 | qfq | 3,428,740 | 100,041,881 | -0.68% |
| 2025-10-27 | 29.33 | 29.52 | 28.94 | 29.27 | 29.23 | qfq | 3,916,039 | 114,343,328 | -0.14% |
| 2025-10-24 | 28.15 | 29.39 | 28.15 | 29.31 | 29.27 | qfq | 5,732,357 | 166,657,838 | 4.01% |
| 2025-10-23 | 27.60 | 28.21 | 27.51 | 28.18 | 28.14 | qfq | 3,204,660 | 89,409,029 | 1.55% |
| 2025-10-22 | 27.60 | 28.11 | 27.48 | 27.75 | 27.71 | qfq | 3,645,219 | 101,071,967 | -0.11% |
| 2025-10-21 | 26.91 | 27.82 | 26.75 | 27.78 | 27.74 | qfq | 5,933,000 | 162,787,459 | 3.85% |
| 2025-10-20 | 27.41 | 28.13 | 26.23 | 26.75 | 26.72 | qfq | 5,497,403 | 147,766,065 | 5.77% |
| 2025-10-17 | 26.24 | 26.25 | 25.27 | 25.29 | 25.26 | qfq | 2,101,100 | 53,974,593 | -3.18% |
| 2025-10-16 | 26.54 | 26.54 | 26.00 | 26.12 | 26.09 | qfq | 1,735,501 | 45,484,626 | -1.66% |
| 2025-10-15 | 26.16 | 26.59 | 25.93 | 26.56 | 26.53 | qfq | 2,354,061 | 61,961,245 | 2.04% |
| 2025-10-14 | 26.72 | 27.05 | 25.92 | 26.03 | 26.00 | qfq | 2,732,400 | 72,066,640 | -2.36% |
| 2025-10-13 | 26.16 | 26.91 | 25.18 | 26.66 | 26.63 | qfq | 2,693,849 | 70,648,312 | -1.00% |
| 2025-10-10 | 27.31 | 27.42 | 26.82 | 26.93 | 26.90 | qfq | 2,547,746 | 68,814,963 | -1.89% |
| 2025-10-09 | 27.70 | 28.09 | 27.37 | 27.45 | 27.41 | qfq | 3,032,061 | 84,018,525 | 0.00% |
| 2025-09-30 | 27.76 | 28.08 | 27.41 | 27.45 | 27.41 | qfq | 2,308,487 | 63,798,868 | -0.72% |
| 2025-09-29 | 27.21 | 27.80 | 26.86 | 27.65 | 27.61 | qfq | 2,640,949 | 72,526,819 | 1.62% |
| 2025-09-26 | 28.26 | 28.30 | 27.20 | 27.21 | 27.17 | qfq | 3,606,674 | 99,975,169 | -4.22% |
| 2025-09-25 | 28.90 | 28.97 | 28.36 | 28.41 | 28.37 | qfq | 2,459,100 | 70,417,791 | -1.90% |
| 2025-09-24 | 28.48 | 29.04 | 28.13 | 28.96 | 28.92 | qfq | 2,723,200 | 78,229,670 | 0.63% |
| 2025-09-23 | 28.96 | 29.47 | 28.00 | 28.78 | 28.74 | qfq | 3,559,504 | 101,917,711 | -0.62% |
| 2025-09-22 | 28.88 | 29.27 | 28.70 | 28.96 | 28.92 | qfq | 2,400,994 | 69,573,457 | -0.31% |
| 2025-09-19 | 29.56 | 29.74 | 28.74 | 29.05 | 29.01 | qfq | 3,567,404 | 104,221,025 | -1.76% |
| 2025-09-18 | 29.31 | 30.30 | 29.13 | 29.57 | 29.53 | qfq | 6,105,006 | 180,818,757 | 0.61% |
| 2025-09-17 | 29.67 | 29.94 | 29.38 | 29.39 | 29.35 | qfq | 3,708,426 | 109,673,682 | -0.94% |
| 2025-09-16 | 29.27 | 29.75 | 29.02 | 29.67 | 29.63 | qfq | 3,853,400 | 113,688,115 | 1.19% |
| 2025-09-15 | 29.46 | 29.69 | 29.01 | 29.32 | 29.28 | qfq | 3,333,400 | 97,639,303 | -1.01% |
| 2025-09-12 | 29.31 | 29.99 | 29.26 | 29.62 | 29.58 | qfq | 5,457,640 | 161,941,337 | -0.70% |
| 2025-09-11 | 28.50 | 29.88 | 28.36 | 29.83 | 29.79 | qfq | 7,187,159 | 211,181,519 | 4.48% |
| 2025-09-10 | 28.12 | 28.74 | 28.05 | 28.55 | 28.51 | qfq | 3,473,018 | 98,671,370 | 1.60% |
| 2025-09-09 | 28.58 | 28.75 | 27.65 | 28.10 | 28.06 | qfq | 3,428,800 | 96,578,184 | -2.29% |
| 2025-09-08 | 28.83 | 29.00 | 28.31 | 28.76 | 28.72 | qfq | 3,473,797 | 99,523,504 | -0.21% |
| 2025-09-05 | 28.03 | 28.83 | 27.80 | 28.82 | 28.78 | qfq | 3,678,665 | 104,495,418 | 3.08% |
| 2025-09-04 | 28.80 | 29.41 | 27.53 | 27.96 | 27.92 | qfq | 4,475,100 | 128,000,147 | -2.31% |
| 2025-09-03 | 29.58 | 29.88 | 28.52 | 28.62 | 28.58 | qfq | 4,681,160 | 136,388,131 | -2.72% |
| 2025-09-02 | 30.61 | 31.07 | 29.10 | 29.42 | 29.38 | qfq | 6,223,046 | 185,108,247 | -4.76% |
| 2025-09-01 | 30.88 | 31.20 | 30.20 | 30.89 | 30.85 | qfq | 5,368,418 | 164,621,922 | 0.68% |
| 2025-08-29 | 31.09 | 31.50 | 30.54 | 30.68 | 30.64 | qfq | 6,487,652 | 200,543,799 | -3.06% |
| 2025-08-28 | 30.48 | 31.75 | 30.00 | 31.65 | 31.61 | qfq | 9,313,821 | 290,089,103 | 3.70% |
| 2025-08-27 | 31.51 | 32.09 | 30.51 | 30.52 | 30.48 | qfq | 9,669,093 | 305,179,540 | -4.03% |
| 2025-08-26 | 32.99 | 32.99 | 31.50 | 31.80 | 31.76 | qfq | 12,558,207 | 399,619,016 | -3.64% |
| 2025-08-25 | 31.75 | 33.00 | 31.45 | 33.00 | 32.96 | qfq | 17,672,354 | 572,062,497 | 4.10% |
| 2025-08-22 | 31.02 | 32.28 | 30.75 | 31.70 | 31.66 | qfq | 16,384,657 | 515,529,197 | 1.12% |
| 2025-08-21 | 34.36 | 34.96 | 31.13 | 31.35 | 31.31 | qfq | 25,554,236 | 828,272,976 | -7.90% |
| 2025-08-20 | 30.00 | 34.04 | 29.99 | 34.04 | 34.00 | qfq | 17,525,590 | 569,205,814 | 19.99% |
| 2025-08-19 | 27.77 | 28.38 | 27.22 | 28.37 | 28.33 | qfq | 5,701,700 | 158,256,586 | 2.75% |
| 2025-08-18 | 27.41 | 27.69 | 27.06 | 27.61 | 27.57 | qfq | 4,355,300 | 119,794,180 | 1.10% |
| 2025-08-15 | 26.64 | 27.48 | 26.58 | 27.31 | 27.27 | qfq | 4,189,729 | 114,125,419 | 2.86% |
| 2025-08-14 | 27.57 | 27.68 | 26.50 | 26.55 | 26.52 | qfq | 4,593,372 | 123,965,198 | -3.77% |
| 2025-08-13 | 27.38 | 27.63 | 27.11 | 27.59 | 27.55 | qfq | 3,485,566 | 95,546,485 | 0.77% |
| 2025-08-12 | 27.59 | 27.74 | 27.20 | 27.38 | 27.34 | qfq | 2,532,047 | 69,333,457 | -0.80% |
| 2025-08-11 | 26.91 | 27.60 | 26.84 | 27.60 | 27.56 | qfq | 3,508,200 | 95,859,449 | 2.37% |
| 2025-08-08 | 27.14 | 27.14 | 26.68 | 26.96 | 26.93 | qfq | 2,266,800 | 60,998,045 | -0.99% |
| 2025-08-07 | 27.39 | 27.65 | 26.89 | 27.23 | 27.19 | qfq | 3,880,349 | 105,470,280 | -0.98% |
| 2025-08-06 | 27.15 | 27.70 | 27.00 | 27.50 | 27.46 | qfq | 3,977,600 | 108,885,898 | 1.36% |
| 2025-08-05 | 26.72 | 27.27 | 26.72 | 27.13 | 27.09 | qfq | 4,236,749 | 114,394,355 | 1.53% |
| 2025-08-04 | 25.97 | 26.73 | 25.83 | 26.72 | 26.69 | qfq | 3,355,730 | 88,795,999 | 1.48% |
| 2025-08-01 | 26.20 | 26.93 | 26.13 | 26.33 | 26.30 | qfq | 3,435,000 | 90,966,550 | 0.57% |
| 2025-07-31 | 26.97 | 27.18 | 26.07 | 26.18 | 26.15 | qfq | 3,722,000 | 99,122,583 | -1.84% |
| 2025-07-30 | 26.73 | 26.88 | 26.23 | 26.67 | 26.64 | qfq | 3,489,000 | 92,661,002 | -1.11% |
| 2025-07-29 | 26.86 | 27.25 | 26.66 | 26.97 | 26.84 | qfq | 4,473,025 | 120,323,086 | -0.15% |
| 2025-07-28 | 25.68 | 27.15 | 25.68 | 27.01 | 26.88 | qfq | 8,749,000 | 233,435,012 | 5.18% |
| 2025-07-25 | 25.50 | 25.73 | 25.38 | 25.68 | 25.55 | qfq | 2,611,580 | 66,722,513 | 0.78% |
| 2025-07-24 | 25.51 | 25.79 | 25.32 | 25.48 | 25.35 | qfq | 2,798,300 | 71,344,191 | -0.16% |
| 2025-07-23 | 25.80 | 25.80 | 25.36 | 25.52 | 25.39 | qfq | 3,152,500 | 80,418,917 | -1.16% |
| 2025-07-22 | 26.33 | 26.67 | 25.68 | 25.82 | 25.69 | qfq | 4,358,481 | 113,695,772 | -2.27% |
| 2025-07-21 | 26.33 | 26.51 | 26.05 | 26.42 | 26.29 | qfq | 3,327,219 | 87,425,788 | -0.04% |
| 2025-07-18 | 26.88 | 27.08 | 26.22 | 26.43 | 26.30 | qfq | 3,429,800 | 91,027,553 | -1.20% |
| 2025-07-17 | 26.14 | 26.93 | 26.02 | 26.75 | 26.62 | qfq | 5,253,000 | 140,107,617 | 2.26% |
| 2025-07-16 | 26.58 | 26.68 | 26.03 | 26.16 | 26.03 | qfq | 4,005,400 | 105,438,849 | -1.36% |
| 2025-07-15 | 26.60 | 27.14 | 26.30 | 26.52 | 26.39 | qfq | 5,505,100 | 146,750,351 | -0.15% |
| 2025-07-14 | 25.68 | 26.71 | 25.49 | 26.56 | 26.43 | qfq | 6,433,500 | 169,545,829 | 3.31% |
| 2025-07-11 | 26.15 | 26.37 | 25.40 | 25.71 | 25.58 | qfq | 7,425,333 | 190,906,232 | -2.61% |
| 2025-07-10 | 27.47 | 29.79 | 26.32 | 26.40 | 26.27 | qfq | 9,882,200 | 271,082,420 | -2.04% |
| 2025-07-09 | 27.17 | 27.73 | 26.72 | 26.95 | 26.82 | qfq | 6,962,280 | 189,274,362 | -1.43% |
| 2025-07-08 | 26.33 | 27.90 | 26.20 | 27.34 | 27.20 | qfq | 8,007,869 | 217,309,389 | 2.98% |
| 2025-07-07 | 26.11 | 26.80 | 26.06 | 26.55 | 26.42 | qfq | 5,475,615 | 144,831,960 | 0.38% |
| 2025-07-04 | 25.91 | 26.58 | 25.58 | 26.45 | 26.32 | qfq | 7,429,487 | 194,219,050 | 1.50% |
| 2025-07-03 | 25.41 | 26.15 | 25.16 | 26.06 | 25.93 | qfq | 6,014,500 | 155,282,681 | 2.48% |
| 2025-07-02 | 25.25 | 25.65 | 24.74 | 25.43 | 25.30 | qfq | 3,555,500 | 89,381,925 | 0.24% |
| 2025-07-01 | 25.64 | 25.93 | 25.15 | 25.37 | 25.24 | qfq | 3,883,400 | 98,900,773 | -1.28% |
| 2025-06-30 | 25.85 | 25.94 | 25.36 | 25.70 | 25.57 | qfq | 6,452,865 | 165,150,244 | -0.58% |
| 2025-06-27 | 24.76 | 25.87 | 24.43 | 25.85 | 25.72 | qfq | 9,444,200 | 240,149,324 | 4.53% |
| 2025-06-26 | 24.53 | 25.15 | 24.53 | 24.73 | 24.61 | qfq | 5,201,600 | 129,191,350 | 0.20% |
| 2025-06-25 | 24.75 | 24.89 | 24.34 | 24.68 | 24.56 | qfq | 5,244,613 | 128,788,407 | -0.64% |
| 2025-06-24 | 24.39 | 24.86 | 24.39 | 24.84 | 24.72 | qfq | 5,717,145 | 141,047,760 | 2.01% |
| 2025-06-23 | 23.63 | 24.60 | 23.57 | 24.35 | 24.23 | qfq | 3,971,900 | 96,234,987 | 0.83% |
| 2025-06-20 | 24.13 | 24.68 | 23.83 | 24.15 | 24.03 | qfq | 5,165,405 | 125,124,117 | 0.54% |
| 2025-06-19 | 24.14 | 24.80 | 23.80 | 24.02 | 23.90 | qfq | 5,689,305 | 138,318,297 | -1.11% |
| 2025-06-18 | 23.30 | 24.34 | 23.23 | 24.29 | 24.17 | qfq | 6,281,400 | 150,789,666 | 3.49% |
| 2025-06-17 | 23.59 | 23.79 | 23.21 | 23.47 | 23.35 | qfq | 2,055,700 | 48,260,250 | -0.55% |
| 2025-06-16 | 22.72 | 23.79 | 22.72 | 23.60 | 23.48 | qfq | 3,239,800 | 76,237,969 | 2.92% |
| 2025-06-13 | 23.28 | 23.61 | 22.83 | 22.93 | 22.82 | qfq | 2,264,700 | 52,325,109 | -2.47% |
| 2025-06-12 | 23.30 | 23.70 | 23.21 | 23.51 | 23.39 | qfq | 2,508,318 | 58,924,518 | 0.64% |
| 2025-06-11 | 23.15 | 23.71 | 22.97 | 23.36 | 23.24 | qfq | 2,563,078 | 59,957,824 | 1.43% |
| 2025-06-10 | 23.42 | 23.42 | 22.70 | 23.03 | 22.92 | qfq | 2,496,078 | 57,542,220 | -1.83% |
| 2025-06-09 | 23.39 | 23.55 | 23.32 | 23.46 | 23.34 | qfq | 2,298,018 | 53,845,672 | 0.43% |
| 2025-06-06 | 23.41 | 23.49 | 23.19 | 23.36 | 23.24 | qfq | 2,244,118 | 52,313,998 | -0.21% |
| 2025-06-05 | 23.01 | 23.46 | 22.69 | 23.41 | 23.29 | qfq | 3,917,200 | 90,760,342 | 1.65% |
| 2025-06-04 | 23.00 | 23.29 | 22.95 | 23.03 | 22.92 | qfq | 3,500,200 | 80,823,488 | 0.35% |
| 2025-06-03 | 22.50 | 23.13 | 22.36 | 22.95 | 22.84 | qfq | 3,991,186 | 91,315,581 | 0.88% |
| 2025-05-30 | 23.42 | 23.50 | 22.51 | 22.75 | 22.64 | qfq | 5,159,490 | 117,930,712 | -3.60% |
| 2025-05-29 | 23.19 | 24.33 | 22.84 | 23.60 | 23.48 | qfq | 7,376,291 | 173,611,412 | 6.21% |
| 2025-05-28 | 22.32 | 22.76 | 22.05 | 22.22 | 22.11 | qfq | 1,199,000 | 26,747,810 | -0.54% |
| 2025-05-27 | 22.65 | 22.69 | 22.26 | 22.34 | 22.23 | qfq | 1,657,400 | 37,092,565 | -1.76% |
| 2025-05-26 | 22.29 | 22.94 | 22.10 | 22.74 | 22.63 | qfq | 2,214,600 | 50,173,577 | 3.18% |
| 2025-05-23 | 22.41 | 22.72 | 22.04 | 22.04 | 21.93 | qfq | 1,809,600 | 40,520,616 | -1.65% |
| 2025-05-22 | 22.78 | 23.00 | 22.33 | 22.41 | 22.30 | qfq | 1,636,800 | 37,084,985 | -1.49% |
| 2025-05-21 | 23.16 | 23.16 | 22.56 | 22.75 | 22.64 | qfq | 1,654,700 | 37,715,157 | -1.81% |
| 2025-05-20 | 22.73 | 23.21 | 22.57 | 23.17 | 23.06 | qfq | 2,023,500 | 46,482,278 | 1.67% |
| 2025-05-19 | 22.60 | 23.00 | 22.31 | 22.79 | 22.68 | qfq | 1,922,900 | 43,629,735 | 0.97% |
| 2025-05-16 | 22.45 | 23.61 | 22.39 | 22.57 | 22.46 | qfq | 2,003,220 | 45,748,534 | 0.36% |
| 2025-05-15 | 22.62 | 22.71 | 22.34 | 22.49 | 22.38 | qfq | 1,546,838 | 34,796,148 | -0.93% |
| 2025-05-14 | 22.98 | 23.19 | 22.55 | 22.70 | 22.59 | qfq | 1,579,315 | 35,990,625 | -0.66% |
| 2025-05-13 | 23.37 | 23.45 | 22.85 | 22.85 | 22.74 | qfq | 1,709,400 | 39,548,019 | -1.30% |
| 2025-05-12 | 23.04 | 23.18 | 22.91 | 23.15 | 23.04 | qfq | 1,731,196 | 39,950,082 | 1.71% |
| 2025-05-09 | 23.07 | 23.14 | 22.68 | 22.76 | 22.65 | qfq | 1,992,096 | 45,572,831 | -2.19% |
| 2025-05-08 | 22.66 | 23.30 | 22.56 | 23.27 | 23.15 | qfq | 2,750,100 | 63,332,542 | 2.87% |
| 2025-05-07 | 22.80 | 22.96 | 22.35 | 22.62 | 22.51 | qfq | 2,602,600 | 58,940,064 | 0.31% |
| 2025-05-06 | 22.28 | 22.59 | 22.17 | 22.55 | 22.44 | qfq | 2,587,178 | 58,149,545 | 2.69% |
| 2025-04-30 | 21.73 | 22.10 | 21.55 | 21.96 | 21.85 | qfq | 1,806,100 | 39,661,114 | 1.01% |
| 2025-04-29 | 21.68 | 21.99 | 21.35 | 21.74 | 21.63 | qfq | 1,871,780 | 40,737,899 | 0.42% |
| 2025-04-28 | 21.74 | 22.12 | 21.45 | 21.65 | 21.54 | qfq | 1,465,700 | 31,846,156 | -1.23% |
| 2025-04-25 | 21.96 | 22.14 | 21.77 | 21.92 | 21.81 | qfq | 1,023,300 | 22,506,158 | 0.05% |
| 2025-04-24 | 22.22 | 22.36 | 21.67 | 21.91 | 21.80 | qfq | 1,481,500 | 32,631,040 | -1.70% |
| 2025-04-23 | 22.10 | 22.45 | 22.08 | 22.29 | 22.18 | qfq | 1,876,400 | 41,769,172 | 1.64% |
| 2025-04-22 | 21.97 | 22.06 | 21.83 | 21.93 | 21.82 | qfq | 1,484,205 | 32,562,206 | -0.18% |
| 2025-04-21 | 21.97 | 22.05 | 21.64 | 21.97 | 21.86 | qfq | 2,142,005 | 46,905,831 | 0.00% |
| 2025-04-18 | 21.62 | 22.22 | 21.32 | 21.97 | 21.86 | qfq | 2,554,700 | 55,807,437 | 1.71% |
| 2025-04-17 | 21.30 | 21.82 | 21.25 | 21.60 | 21.49 | qfq | 1,484,004 | 32,102,961 | 1.36% |
| 2025-04-16 | 21.76 | 21.92 | 20.82 | 21.31 | 21.20 | qfq | 2,045,700 | 43,547,195 | -2.61% |
| 2025-04-15 | 22.16 | 22.48 | 21.66 | 21.88 | 21.77 | qfq | 1,305,802 | 28,563,128 | 0.32% |
| 2025-04-14 | 21.78 | 22.18 | 21.71 | 21.81 | 21.70 | qfq | 2,337,900 | 51,286,074 | 2.15% |
| 2025-04-11 | 20.85 | 21.63 | 20.79 | 21.35 | 21.24 | qfq | 2,345,300 | 49,957,376 | 1.67% |
| 2025-04-10 | 20.86 | 21.60 | 20.86 | 21.00 | 20.90 | qfq | 3,307,600 | 70,412,209 | 3.24% |
| 2025-04-09 | 19.61 | 20.61 | 18.06 | 20.34 | 20.24 | qfq | 4,079,100 | 80,022,203 | 1.65% |
| 2025-04-08 | 20.10 | 20.96 | 19.29 | 20.01 | 19.91 | qfq | 3,234,801 | 64,880,922 | 0.60% |
| 2025-04-07 | 23.06 | 23.15 | 19.89 | 19.89 | 19.79 | qfq | 3,332,900 | 70,304,103 | -19.99% |
| 2025-04-03 | 25.13 | 25.48 | 24.54 | 24.86 | 24.74 | qfq | 1,550,600 | 38,714,518 | -2.47% |
| 2025-04-02 | 25.31 | 26.00 | 25.24 | 25.49 | 25.36 | qfq | 1,530,200 | 39,307,877 | 0.71% |
| 2025-04-01 | 25.18 | 25.75 | 25.02 | 25.31 | 25.18 | qfq | 1,580,200 | 40,116,729 | 1.04% |
| 2025-03-31 | 24.73 | 25.21 | 24.45 | 25.05 | 24.93 | qfq | 1,725,800 | 42,726,284 | 0.36% |
| 2025-03-28 | 25.50 | 25.76 | 24.96 | 24.96 | 24.84 | qfq | 1,635,240 | 41,257,550 | -2.39% |
| 2025-03-27 | 25.83 | 25.89 | 25.09 | 25.57 | 25.44 | qfq | 1,735,500 | 44,233,081 | -1.01% |
| 2025-03-26 | 25.44 | 26.09 | 25.41 | 25.83 | 25.70 | qfq | 1,555,700 | 40,271,259 | 1.25% |
| 2025-03-25 | 26.05 | 26.05 | 25.20 | 25.51 | 25.38 | qfq | 1,777,100 | 45,474,014 | -2.11% |
| 2025-03-24 | 26.98 | 27.07 | 25.20 | 26.06 | 25.93 | qfq | 2,678,200 | 69,835,808 | -3.16% |
| 2025-03-21 | 27.40 | 27.52 | 26.85 | 26.91 | 26.78 | qfq | 2,652,400 | 71,971,587 | -2.07% |
| 2025-03-20 | 27.53 | 27.72 | 27.30 | 27.48 | 27.34 | qfq | 2,475,900 | 68,205,753 | -0.11% |
| 2025-03-19 | 28.40 | 28.49 | 27.37 | 27.51 | 27.37 | qfq | 4,412,600 | 121,859,524 | -2.96% |
| 2025-03-18 | 28.59 | 29.30 | 28.00 | 28.35 | 28.21 | qfq | 7,788,738 | 221,889,089 | 0.60% |
| 2025-03-17 | 27.69 | 28.18 | 27.20 | 28.18 | 28.04 | qfq | 5,030,640 | 139,338,933 | 1.92% |
| 2025-03-14 | 27.29 | 27.80 | 26.81 | 27.65 | 27.51 | qfq | 4,163,300 | 114,327,200 | 0.95% |
| 2025-03-13 | 27.38 | 28.04 | 26.91 | 27.39 | 27.25 | qfq | 3,600,500 | 98,683,037 | -0.29% |
| 2025-03-12 | 27.59 | 27.80 | 27.30 | 27.47 | 27.33 | qfq | 3,361,900 | 92,642,940 | -0.36% |
| 2025-03-11 | 27.00 | 27.94 | 26.86 | 27.57 | 27.43 | qfq | 4,614,500 | 127,133,847 | 0.69% |
| 2025-03-10 | 26.80 | 27.70 | 26.78 | 27.38 | 27.24 | qfq | 5,178,600 | 141,742,531 | 2.20% |
| 2025-03-07 | 26.92 | 27.15 | 26.50 | 26.79 | 26.66 | qfq | 2,867,300 | 77,083,035 | -0.70% |
| 2025-03-06 | 27.01 | 27.25 | 26.86 | 26.98 | 26.85 | qfq | 4,295,400 | 116,088,483 | 0.00% |
| 2025-03-05 | 25.98 | 27.25 | 25.81 | 26.98 | 26.85 | qfq | 5,087,600 | 135,516,660 | 3.21% |
| 2025-03-04 | 24.98 | 26.39 | 24.98 | 26.14 | 26.01 | qfq | 3,130,975 | 80,926,238 | 3.16% |
| 2025-03-03 | 25.38 | 25.99 | 25.03 | 25.34 | 25.21 | qfq | 2,358,500 | 60,252,681 | -0.16% |
| 2025-02-28 | 26.21 | 26.40 | 25.27 | 25.38 | 25.25 | qfq | 3,046,700 | 78,581,287 | -4.15% |
| 2025-02-27 | 26.91 | 26.91 | 25.88 | 26.48 | 26.35 | qfq | 2,831,300 | 74,574,997 | -1.05% |
| 2025-02-26 | 26.57 | 26.80 | 26.25 | 26.76 | 26.63 | qfq | 3,050,400 | 81,079,194 | 1.56% |
| 2025-02-25 | 26.28 | 26.71 | 26.01 | 26.35 | 26.22 | qfq | 2,209,300 | 58,385,901 | -0.90% |
| 2025-02-24 | 26.69 | 26.83 | 26.35 | 26.59 | 26.46 | qfq | 3,018,900 | 80,199,387 | -0.89% |
| 2025-02-21 | 26.80 | 26.95 | 26.44 | 26.83 | 26.70 | qfq | 3,755,900 | 100,220,577 | 0.34% |
| 2025-02-20 | 26.50 | 27.05 | 26.36 | 26.74 | 26.61 | qfq | 3,743,500 | 100,132,367 | 1.06% |
| 2025-02-19 | 25.48 | 26.59 | 25.20 | 26.46 | 26.33 | qfq | 3,963,666 | 103,656,261 | 3.85% |
| 2025-02-18 | 26.02 | 26.33 | 25.17 | 25.48 | 25.35 | qfq | 3,230,200 | 83,419,483 | -2.79% |
| 2025-02-17 | 25.50 | 26.21 | 25.48 | 26.21 | 26.08 | qfq | 3,116,366 | 80,928,333 | 2.58% |
| 2025-02-14 | 25.43 | 25.72 | 25.20 | 25.55 | 25.42 | qfq | 2,254,000 | 57,440,654 | 0.91% |
| 2025-02-13 | 26.18 | 26.18 | 25.31 | 25.32 | 25.19 | qfq | 2,703,102 | 69,169,542 | -2.95% |
| 2025-02-12 | 25.60 | 26.20 | 25.48 | 26.09 | 25.96 | qfq | 3,277,802 | 84,880,548 | 1.28% |
| 2025-02-11 | 25.71 | 25.88 | 25.34 | 25.76 | 25.63 | qfq | 2,697,102 | 69,114,602 | 0.16% |
| 2025-02-10 | 25.23 | 25.74 | 24.89 | 25.72 | 25.59 | qfq | 3,341,743 | 84,718,592 | 1.90% |
| 2025-02-07 | 25.16 | 25.57 | 24.81 | 25.24 | 25.12 | qfq | 3,887,490 | 98,141,362 | 0.44% |
| 2025-02-06 | 24.83 | 25.15 | 24.45 | 25.13 | 25.01 | qfq | 2,917,600 | 72,939,453 | 2.03% |
| 2025-02-05 | 24.16 | 24.69 | 23.88 | 24.63 | 24.51 | qfq | 2,770,300 | 67,636,896 | 3.92% |
| 2025-01-27 | 24.73 | 24.84 | 23.70 | 23.70 | 23.58 | qfq | 2,931,500 | 70,698,031 | -3.66% |
| 2025-01-24 | 24.45 | 24.88 | 24.35 | 24.60 | 24.48 | qfq | 3,378,300 | 83,052,711 | 0.00% |
| 2025-01-23 | 25.09 | 25.48 | 24.59 | 24.60 | 24.48 | qfq | 3,791,100 | 95,035,070 | -1.44% |
| 2025-01-22 | 24.65 | 25.53 | 24.63 | 24.96 | 24.84 | qfq | 4,117,200 | 103,274,385 | -0.12% |
| 2025-01-21 | 25.20 | 25.45 | 24.40 | 24.99 | 24.87 | qfq | 4,507,500 | 111,848,913 | -1.07% |
| 2025-01-20 | 24.88 | 25.52 | 24.50 | 25.26 | 25.13 | qfq | 6,136,709 | 153,762,336 | 2.14% |
| 2025-01-17 | 23.32 | 25.80 | 23.25 | 24.73 | 24.61 | qfq | 8,168,809 | 201,744,423 | 5.14% |
| 2025-01-16 | 23.81 | 24.05 | 23.11 | 23.52 | 23.40 | qfq | 3,024,300 | 71,327,500 | -0.76% |
| 2025-01-15 | 23.99 | 24.05 | 23.51 | 23.70 | 23.58 | qfq | 2,256,600 | 53,515,552 | -0.88% |
| 2025-01-14 | 22.83 | 23.94 | 22.64 | 23.91 | 23.79 | qfq | 2,495,100 | 58,559,415 | 6.08% |
| 2025-01-13 | 22.50 | 22.77 | 21.90 | 22.54 | 22.43 | qfq | 2,264,000 | 50,584,118 | -0.70% |
| 2025-01-10 | 24.32 | 24.55 | 22.70 | 22.70 | 22.59 | qfq | 3,421,506 | 80,998,980 | -5.42% |
| 2025-01-09 | 23.10 | 24.99 | 23.10 | 24.00 | 23.88 | qfq | 4,593,206 | 111,738,208 | 4.03% |
| 2025-01-08 | 23.66 | 23.70 | 22.34 | 23.07 | 22.96 | qfq | 3,096,506 | 71,384,535 | -2.86% |
| 2025-01-07 | 22.09 | 23.80 | 22.09 | 23.75 | 23.63 | qfq | 3,606,000 | 82,739,893 | 6.50% |
| 2025-01-06 | 21.97 | 22.30 | 20.83 | 22.30 | 22.19 | qfq | 2,877,300 | 62,945,222 | 1.46% |
| 2025-01-03 | 23.35 | 23.58 | 21.87 | 21.98 | 21.87 | qfq | 2,827,100 | 63,919,306 | -5.79% |
| 2025-01-02 | 24.01 | 24.53 | 22.98 | 23.33 | 23.21 | qfq | 3,221,400 | 76,501,129 | -2.79% |
| 2024-12-31 | 26.24 | 26.29 | 24.00 | 24.00 | 23.88 | qfq | 4,571,105 | 113,958,204 | -8.15% |
| 2024-12-30 | 26.60 | 26.85 | 25.50 | 26.13 | 26.00 | qfq | 2,924,525 | 76,560,759 | -2.61% |
| 2024-12-27 | 27.49 | 27.60 | 26.75 | 26.83 | 26.70 | qfq | 3,151,200 | 85,655,889 | -1.90% |
| 2024-12-26 | 26.00 | 27.35 | 25.74 | 27.35 | 27.21 | qfq | 4,752,100 | 128,342,391 | 4.83% |
| 2024-12-25 | 27.04 | 27.19 | 25.53 | 26.09 | 25.96 | qfq | 3,043,266 | 79,598,144 | -3.69% |
| 2024-12-24 | 26.60 | 27.13 | 25.80 | 27.09 | 26.96 | qfq | 3,072,100 | 81,564,109 | 2.61% |
| 2024-12-23 | 27.80 | 28.06 | 26.27 | 26.40 | 26.27 | qfq | 4,781,906 | 129,441,054 | -5.04% |
| 2024-12-20 | 27.11 | 28.18 | 27.11 | 27.80 | 27.66 | qfq | 4,881,678 | 135,915,343 | 1.83% |
| 2024-12-19 | 26.29 | 27.42 | 26.26 | 27.30 | 27.16 | qfq | 4,198,311 | 113,140,622 | 2.63% |
| 2024-12-18 | 26.34 | 27.03 | 25.33 | 26.60 | 26.47 | qfq | 3,775,598 | 99,753,918 | 2.43% |
| 2024-12-17 | 26.86 | 27.46 | 25.84 | 25.97 | 25.84 | qfq | 3,743,877 | 99,592,932 | -3.21% |
| 2024-12-16 | 27.04 | 27.55 | 26.57 | 26.83 | 26.70 | qfq | 3,171,200 | 85,732,927 | -0.78% |
| 2024-12-13 | 27.76 | 27.76 | 27.02 | 27.04 | 26.91 | qfq | 3,304,805 | 90,212,290 | -2.66% |
| 2024-12-12 | 28.23 | 28.39 | 27.57 | 27.78 | 27.64 | qfq | 4,486,826 | 124,939,893 | -1.56% |
| 2024-12-11 | 27.68 | 28.36 | 27.52 | 28.22 | 28.08 | qfq | 5,899,923 | 165,317,026 | 0.61% |
| 2024-12-10 | 27.68 | 28.40 | 27.19 | 28.05 | 27.91 | qfq | 9,951,010 | 276,935,730 | 3.51% |
| 2024-12-09 | 27.11 | 27.56 | 26.78 | 27.10 | 26.97 | qfq | 6,704,415 | 181,905,643 | -0.04% |
| 2024-12-06 | 27.68 | 28.49 | 26.75 | 27.11 | 26.98 | qfq | 11,483,099 | 312,527,333 | -5.54% |
| 2024-12-05 | 27.96 | 30.18 | 27.96 | 28.70 | 28.56 | qfq | 15,253,164 | 444,304,156 | 4.59% |
| 2024-12-04 | 28.00 | 28.70 | 27.25 | 27.44 | 27.30 | qfq | 7,975,806 | 221,311,836 | -2.87% |
| 2024-12-03 | 27.13 | 28.50 | 27.13 | 28.25 | 28.11 | qfq | 9,021,180 | 250,352,636 | 2.73% |
| 2024-12-02 | 26.37 | 28.50 | 26.37 | 27.50 | 27.36 | qfq | 8,385,698 | 229,556,449 | 4.13% |
| 2024-11-29 | 25.89 | 26.65 | 25.46 | 26.41 | 26.28 | qfq | 3,886,200 | 101,409,725 | 1.97% |
| 2024-11-28 | 26.40 | 26.65 | 25.85 | 25.90 | 25.77 | qfq | 3,445,179 | 90,596,152 | -1.45% |
| 2024-11-27 | 25.13 | 26.28 | 24.64 | 26.28 | 26.15 | qfq | 3,746,100 | 95,591,821 | 4.41% |
| 2024-11-26 | 25.52 | 26.28 | 25.12 | 25.17 | 25.05 | qfq | 3,390,700 | 86,951,725 | -1.45% |
| 2024-11-25 | 25.56 | 25.96 | 24.60 | 25.54 | 25.41 | qfq | 3,736,400 | 94,266,910 | 0.51% |
| 2024-11-22 | 26.65 | 27.45 | 25.31 | 25.41 | 25.28 | qfq | 7,370,300 | 197,010,496 | -4.65% |
| 2024-11-21 | 25.93 | 26.65 | 25.61 | 26.65 | 26.52 | qfq | 5,226,790 | 137,155,015 | 1.83% |
| 2024-11-20 | 25.95 | 26.41 | 25.71 | 26.17 | 26.04 | qfq | 4,720,796 | 123,176,973 | 0.35% |
| 2024-11-19 | 25.21 | 26.08 | 24.80 | 26.08 | 25.95 | qfq | 5,637,300 | 144,183,163 | 2.56% |
| 2024-11-18 | 27.80 | 28.40 | 24.88 | 25.43 | 25.30 | qfq | 9,740,890 | 254,000,309 | -6.47% |
| 2024-11-15 | 26.38 | 27.45 | 26.26 | 27.19 | 27.06 | qfq | 7,667,100 | 205,896,038 | 2.76% |
| 2024-11-14 | 26.78 | 27.30 | 26.36 | 26.46 | 26.33 | qfq | 5,249,204 | 140,771,972 | -1.64% |
| 2024-11-13 | 26.86 | 27.11 | 26.16 | 26.90 | 26.77 | qfq | 4,107,300 | 109,221,942 | -0.81% |
| 2024-11-12 | 27.18 | 27.80 | 26.55 | 27.12 | 26.99 | qfq | 7,409,509 | 201,179,001 | 0.78% |
| 2024-11-11 | 26.05 | 27.05 | 26.03 | 26.91 | 26.78 | qfq | 7,899,100 | 210,481,798 | 0.52% |
| 2024-11-08 | 26.68 | 27.50 | 26.55 | 26.77 | 26.64 | qfq | 7,072,324 | 190,465,672 | 1.48% |
| 2024-11-07 | 26.07 | 26.51 | 25.80 | 26.38 | 26.25 | qfq | 3,942,850 | 103,135,982 | 0.65% |
| 2024-11-06 | 26.52 | 26.68 | 25.93 | 26.21 | 26.08 | qfq | 4,820,364 | 127,091,066 | 0.00% |
| 2024-11-05 | 25.58 | 26.31 | 25.43 | 26.21 | 26.08 | qfq | 4,538,168 | 118,217,694 | 2.46% |
| 2024-11-04 | 24.45 | 25.58 | 24.45 | 25.58 | 25.45 | qfq | 2,734,700 | 69,245,574 | 3.35% |
| 2024-11-01 | 25.72 | 25.82 | 24.36 | 24.75 | 24.63 | qfq | 4,978,900 | 124,013,262 | -3.73% |
| 2024-10-31 | 25.65 | 26.20 | 25.27 | 25.71 | 25.58 | qfq | 4,826,700 | 124,549,566 | 0.12% |
| 2024-10-30 | 25.90 | 26.30 | 25.24 | 25.68 | 25.55 | qfq | 4,170,700 | 107,419,496 | -1.04% |
| 2024-10-29 | 26.87 | 26.89 | 25.80 | 25.95 | 25.82 | qfq | 5,861,015 | 153,686,717 | -3.75% |
| 2024-10-28 | 26.93 | 27.22 | 26.43 | 26.96 | 26.83 | qfq | 6,032,000 | 161,506,319 | -1.32% |
| 2024-10-25 | 27.46 | 28.00 | 26.70 | 27.32 | 27.18 | qfq | 7,063,036 | 192,669,469 | 3.09% |
| 2024-10-24 | 26.22 | 26.86 | 25.77 | 26.50 | 26.37 | qfq | 3,822,536 | 100,320,457 | 0.26% |
| 2024-10-23 | 26.50 | 27.48 | 26.27 | 26.43 | 26.30 | qfq | 6,142,954 | 164,621,862 | -1.27% |
| 2024-10-22 | 27.30 | 27.49 | 26.45 | 26.77 | 26.64 | qfq | 6,250,900 | 169,158,926 | -1.00% |
| 2024-10-21 | 26.74 | 27.78 | 26.74 | 27.04 | 26.91 | qfq | 8,496,015 | 231,468,871 | 2.93% |
| 2024-10-18 | 25.48 | 26.87 | 25.32 | 26.27 | 26.14 | qfq | 7,423,315 | 194,786,103 | 3.75% |
| 2024-10-17 | 25.63 | 26.00 | 25.12 | 25.32 | 25.19 | qfq | 4,879,989 | 125,121,976 | 1.20% |
| 2024-10-16 | 24.78 | 25.48 | 24.67 | 25.02 | 24.90 | qfq | 4,086,900 | 102,226,580 | -1.34% |
| 2024-10-15 | 25.20 | 26.62 | 24.69 | 25.36 | 25.23 | qfq | 6,412,945 | 165,835,113 | 0.24% |
| 2024-10-14 | 24.30 | 25.35 | 23.69 | 25.30 | 25.17 | qfq | 4,850,415 | 119,499,745 | 5.07% |
| 2024-10-11 | 26.06 | 26.10 | 23.66 | 24.08 | 23.96 | qfq | 6,479,102 | 158,857,884 | -6.85% |
| 2024-10-10 | 25.66 | 27.38 | 25.17 | 25.85 | 25.72 | qfq | 7,547,504 | 198,070,997 | 2.91% |
| 2024-10-09 | 27.58 | 28.29 | 25.10 | 25.12 | 25.00 | qfq | 9,474,550 | 253,531,430 | -14.21% |
| 2024-10-08 | 30.30 | 30.30 | 26.11 | 29.28 | 29.14 | qfq | 12,536,200 | 352,935,570 | 15.28% |
| 2024-09-30 | 23.05 | 25.57 | 22.41 | 25.40 | 25.27 | qfq | 9,927,888 | 238,902,022 | 15.19% |
| 2024-09-27 | 20.99 | 22.48 | 20.85 | 22.05 | 21.94 | qfq | 6,755,404 | 146,175,322 | 6.62% |
| 2024-09-26 | 20.34 | 20.70 | 20.17 | 20.68 | 20.58 | qfq | 3,604,300 | 73,748,697 | 2.22% |
| 2024-09-25 | 20.32 | 20.77 | 20.16 | 20.23 | 20.13 | qfq | 4,373,561 | 89,458,755 | 0.85% |
| 2024-09-24 | 19.44 | 20.06 | 19.12 | 20.06 | 19.96 | qfq | 4,009,000 | 78,942,740 | 3.40% |
| 2024-09-23 | 19.30 | 19.73 | 19.13 | 19.40 | 19.30 | qfq | 2,568,030 | 50,100,975 | 0.15% |
| 2024-09-20 | 19.26 | 20.00 | 18.93 | 19.37 | 19.27 | qfq | 3,518,400 | 67,916,867 | 1.10% |
| 2024-09-19 | 19.19 | 19.30 | 18.88 | 19.16 | 19.07 | qfq | 2,575,167 | 49,282,677 | 1.05% |
| 2024-09-18 | 19.32 | 19.60 | 18.72 | 18.96 | 18.87 | qfq | 3,372,081 | 64,226,915 | -3.02% |
| 2024-09-13 | 20.84 | 21.20 | 19.55 | 19.55 | 19.45 | qfq | 5,149,067 | 104,268,435 | -6.90% |
| 2024-09-12 | 21.40 | 21.70 | 20.79 | 21.00 | 20.90 | qfq | 5,016,338 | 105,837,105 | -1.78% |
| 2024-09-11 | 21.00 | 21.87 | 20.62 | 21.38 | 21.27 | qfq | 6,124,766 | 130,797,981 | 1.62% |
| 2024-09-10 | 21.30 | 21.75 | 20.81 | 21.04 | 20.94 | qfq | 5,721,989 | 121,704,147 | -0.75% |
| 2024-09-09 | 21.00 | 21.50 | 20.71 | 21.20 | 21.10 | qfq | 5,807,300 | 122,036,035 | -0.56% |
| 2024-09-06 | 20.17 | 21.32 | 20.00 | 21.32 | 21.21 | qfq | 8,770,961 | 183,166,685 | 4.20% |
| 2024-09-05 | 19.80 | 21.49 | 19.76 | 20.46 | 20.36 | qfq | 5,699,215 | 117,707,359 | 3.02% |
| 2024-09-04 | 20.01 | 20.13 | 19.60 | 19.86 | 19.76 | qfq | 2,145,500 | 42,628,039 | -2.26% |
| 2024-09-03 | 20.27 | 20.50 | 20.09 | 20.32 | 20.22 | qfq | 1,646,300 | 33,402,625 | 1.20% |
| 2024-09-02 | 20.46 | 20.87 | 19.99 | 20.08 | 19.98 | qfq | 2,335,200 | 47,556,590 | -2.48% |
| 2024-08-30 | 20.37 | 20.90 | 20.17 | 20.59 | 20.49 | qfq | 3,179,447 | 65,585,237 | 2.18% |
| 2024-08-29 | 19.80 | 20.35 | 19.52 | 20.15 | 20.05 | qfq | 1,837,400 | 36,821,691 | 0.40% |
| 2024-08-28 | 19.95 | 20.26 | 19.51 | 20.07 | 19.97 | qfq | 1,710,500 | 34,296,235 | 1.21% |
| 2024-08-27 | 20.13 | 20.49 | 19.81 | 19.83 | 19.73 | qfq | 1,801,800 | 36,073,295 | -2.41% |
| 2024-08-26 | 20.42 | 20.60 | 20.10 | 20.32 | 20.22 | qfq | 1,379,382 | 28,017,919 | 0.64% |
| 2024-08-23 | 20.19 | 20.47 | 19.82 | 20.19 | 20.09 | qfq | 1,566,310 | 31,600,438 | 0.10% |
| 2024-08-22 | 20.90 | 20.90 | 20.11 | 20.17 | 20.07 | qfq | 1,862,500 | 37,987,558 | -3.17% |
| 2024-08-21 | 20.44 | 21.12 | 20.44 | 20.83 | 20.73 | qfq | 1,989,710 | 41,616,537 | 0.87% |
| 2024-08-20 | 20.89 | 21.09 | 20.49 | 20.65 | 20.55 | qfq | 2,117,900 | 43,777,256 | -1.38% |
| 2024-08-19 | 21.62 | 21.98 | 20.92 | 20.94 | 20.84 | qfq | 2,483,600 | 52,716,004 | -3.15% |
| 2024-08-16 | 21.20 | 22.03 | 21.20 | 21.62 | 21.51 | qfq | 3,369,579 | 73,016,307 | 1.84% |
| 2024-08-15 | 20.99 | 21.38 | 20.80 | 21.23 | 21.12 | qfq | 2,071,095 | 43,844,916 | 0.57% |
| 2024-08-14 | 21.00 | 21.32 | 20.81 | 21.11 | 21.01 | qfq | 1,905,100 | 40,194,667 | 1.05% |
| 2024-08-13 | 20.45 | 20.90 | 20.45 | 20.89 | 20.79 | qfq | 1,684,000 | 34,807,170 | 2.15% |
| 2024-08-12 | 20.67 | 20.80 | 20.25 | 20.45 | 20.35 | qfq | 1,635,600 | 33,563,678 | -1.06% |
| 2024-08-09 | 20.92 | 21.13 | 20.60 | 20.67 | 20.57 | qfq | 2,302,810 | 47,933,026 | 0.19% |
| 2024-08-08 | 21.00 | 21.20 | 20.30 | 20.63 | 20.53 | qfq | 2,881,300 | 59,539,165 | -2.46% |
| 2024-08-07 | 20.80 | 21.39 | 20.65 | 21.15 | 21.05 | qfq | 2,842,395 | 60,166,085 | 1.93% |
| 2024-08-06 | 20.43 | 21.13 | 20.36 | 20.75 | 20.65 | qfq | 2,727,500 | 56,227,142 | 2.62% |
| 2024-08-05 | 21.54 | 21.74 | 20.17 | 20.22 | 20.12 | qfq | 4,992,000 | 104,323,379 | -7.88% |
| 2024-08-02 | 22.26 | 22.61 | 21.85 | 21.95 | 21.84 | qfq | 3,182,800 | 70,694,630 | -3.13% |
| 2024-08-01 | 23.18 | 23.23 | 22.60 | 22.66 | 22.55 | qfq | 3,285,500 | 74,929,043 | -0.70% |
| 2024-07-31 | 22.31 | 22.92 | 22.11 | 22.82 | 22.71 | qfq | 3,991,400 | 90,225,248 | 2.29% |
| 2024-07-30 | 21.65 | 22.46 | 21.65 | 22.31 | 22.20 | qfq | 2,932,000 | 65,022,012 | 1.55% |
| 2024-07-29 | 22.00 | 22.19 | 21.55 | 21.97 | 21.86 | qfq | 2,467,415 | 53,987,477 | 0.87% |
| 2024-07-26 | 21.50 | 21.88 | 21.19 | 21.78 | 21.67 | qfq | 2,646,300 | 57,223,656 | 2.16% |
| 2024-07-25 | 21.18 | 21.72 | 20.93 | 21.32 | 21.21 | qfq | 3,461,200 | 73,728,063 | -1.57% |
| 2024-07-24 | 22.22 | 22.77 | 21.65 | 21.66 | 21.55 | qfq | 3,710,900 | 82,183,794 | -2.52% |
| 2024-07-23 | 22.90 | 23.09 | 22.20 | 22.22 | 22.11 | qfq | 3,988,100 | 90,274,714 | -3.56% |
| 2024-07-22 | 22.00 | 23.16 | 22.00 | 23.04 | 22.93 | qfq | 5,077,864 | 115,308,127 | 3.74% |
| 2024-07-19 | 21.99 | 22.59 | 21.80 | 22.21 | 22.10 | qfq | 4,310,600 | 95,885,465 | 1.32% |
| 2024-07-18 | 22.32 | 22.76 | 21.27 | 21.92 | 21.81 | qfq | 6,885,804 | 150,676,843 | -4.28% |
| 2024-07-17 | 25.88 | 25.99 | 22.77 | 22.90 | 22.79 | qfq | 7,018,645 | 172,047,333 | -9.41% |
| 2024-07-16 | 24.80 | 25.35 | 24.51 | 25.28 | 25.15 | qfq | 4,339,543 | 108,572,088 | 1.16% |
| 2024-07-15 | 25.44 | 25.56 | 24.50 | 24.99 | 24.87 | qfq | 4,980,913 | 124,206,072 | -2.23% |
| 2024-07-12 | 26.15 | 26.30 | 25.56 | 25.56 | 25.43 | qfq | 6,312,049 | 162,879,850 | -4.38% |
| 2024-07-11 | 26.82 | 27.01 | 26.09 | 26.73 | 26.60 | qfq | 7,407,700 | 197,096,423 | 1.91% |
| 2024-07-10 | 26.18 | 26.98 | 25.92 | 26.23 | 26.10 | qfq | 7,567,400 | 199,596,347 | 1.00% |
| 2024-07-09 | 24.50 | 26.22 | 24.50 | 25.97 | 25.84 | qfq | 6,983,104 | 178,649,892 | 5.14% |
| 2024-07-08 | 25.20 | 26.10 | 24.70 | 24.70 | 24.58 | qfq | 5,162,604 | 131,465,604 | -2.79% |
| 2024-07-05 | 25.91 | 26.52 | 25.01 | 25.41 | 25.28 | qfq | 7,377,104 | 189,456,172 | -4.19% |
| 2024-07-04 | 27.00 | 28.48 | 26.37 | 26.52 | 26.39 | qfq | 8,996,847 | 245,725,722 | -3.98% |
| 2024-07-03 | 28.86 | 29.65 | 27.50 | 27.62 | 27.48 | qfq | 12,741,920 | 365,488,108 | -5.73% |
| 2024-07-02 | 27.45 | 29.50 | 26.58 | 29.30 | 29.15 | qfq | 17,129,349 | 484,433,324 | 5.21% |
| 2024-07-01 | 28.40 | 29.18 | 27.22 | 27.85 | 27.71 | qfq | 9,854,948 | 276,333,942 | -1.24% |
| 2024-06-28 | 27.40 | 29.00 | 27.15 | 28.20 | 28.06 | qfq | 14,267,805 | 404,663,999 | 2.21% |
| 2024-06-27 | 26.80 | 28.53 | 26.80 | 27.59 | 27.45 | qfq | 14,705,100 | 407,855,347 | 0.95% |
| 2024-06-26 | 24.91 | 27.99 | 23.88 | 27.33 | 27.19 | qfq | 13,225,452 | 350,471,053 | 10.07% |
| 2024-06-25 | 26.00 | 26.89 | 24.62 | 24.83 | 24.71 | qfq | 10,060,200 | 258,039,603 | -7.32% |
| 2024-06-24 | 26.40 | 28.90 | 26.20 | 26.79 | 26.66 | qfq | 12,494,219 | 345,448,059 | -1.18% |
| 2024-06-21 | 25.72 | 27.66 | 24.85 | 27.11 | 26.98 | qfq | 9,918,036 | 262,318,887 | 3.67% |
| 2024-06-20 | 27.06 | 27.66 | 25.88 | 26.15 | 25.96 | qfq | 10,951,917 | 293,663,600 | -7.47% |
| 2024-06-19 | 28.00 | 29.66 | 27.68 | 28.26 | 28.06 | qfq | 14,755,662 | 424,527,115 | 0.21% |
| 2024-06-18 | 27.60 | 28.47 | 27.38 | 28.20 | 28.00 | qfq | 13,274,276 | 370,950,994 | -1.33% |
| 2024-06-17 | 26.75 | 29.00 | 26.40 | 28.58 | 28.37 | qfq | 18,367,858 | 510,197,022 | 6.05% |
| 2024-06-14 | 25.44 | 27.29 | 24.62 | 26.95 | 26.76 | qfq | 15,372,752 | 402,258,095 | 4.13% |
| 2024-06-13 | 26.09 | 27.39 | 25.71 | 25.88 | 25.69 | qfq | 14,296,253 | 379,133,275 | -3.32% |
| 2024-06-12 | 27.93 | 28.90 | 26.68 | 26.77 | 26.58 | qfq | 16,764,774 | 461,746,055 | -2.41% |
| 2024-06-11 | 24.70 | 28.50 | 23.32 | 27.43 | 27.23 | qfq | 18,294,525 | 469,177,226 | 3.51% |
| 2024-06-07 | 30.12 | 31.34 | 26.50 | 26.50 | 26.31 | qfq | 24,480,799 | 717,875,266 | -8.49% |
| 2024-06-06 | 26.00 | 28.96 | 26.00 | 28.96 | 28.75 | qfq | 8,594,338 | 247,339,842 | 20.02% |
| 2024-06-05 | 23.96 | 24.93 | 23.31 | 24.13 | 23.96 | qfq | 6,025,600 | 146,345,404 | -0.29% |
| 2024-06-04 | 24.77 | 24.93 | 23.48 | 24.20 | 24.03 | qfq | 6,208,600 | 150,004,000 | -3.62% |
| 2024-06-03 | 24.00 | 25.26 | 23.85 | 25.11 | 24.93 | qfq | 8,990,309 | 221,494,375 | 3.85% |
| 2024-05-31 | 23.21 | 24.22 | 22.98 | 24.18 | 24.01 | qfq | 7,084,145 | 168,484,210 | 4.22% |
| 2024-05-30 | 22.77 | 23.95 | 21.90 | 23.20 | 23.03 | qfq | 5,718,682 | 131,590,177 | 2.34% |
| 2024-05-29 | 22.67 | 23.56 | 22.51 | 22.67 | 22.51 | qfq | 3,576,300 | 81,951,746 | 0.35% |
| 2024-05-28 | 23.26 | 23.39 | 22.50 | 22.59 | 22.43 | qfq | 3,755,592 | 85,905,785 | -2.92% |
| 2024-05-27 | 23.62 | 23.70 | 22.52 | 23.27 | 23.10 | qfq | 4,568,072 | 104,923,024 | -1.19% |
| 2024-05-24 | 24.88 | 24.96 | 23.36 | 23.55 | 23.38 | qfq | 7,160,262 | 172,314,660 | -3.80% |
| 2024-05-23 | 24.90 | 25.76 | 24.15 | 24.48 | 24.30 | qfq | 9,076,511 | 225,909,667 | -0.77% |
| 2024-05-22 | 23.60 | 24.83 | 23.40 | 24.67 | 24.49 | qfq | 8,212,850 | 199,331,820 | 3.48% |
| 2024-05-21 | 23.75 | 24.88 | 23.46 | 23.84 | 23.67 | qfq | 7,445,477 | 180,080,519 | -0.46% |
| 2024-05-20 | 23.00 | 24.18 | 22.52 | 23.95 | 23.78 | qfq | 6,882,531 | 160,951,976 | 4.45% |
| 2024-05-17 | 22.20 | 22.98 | 21.89 | 22.93 | 22.76 | qfq | 3,676,600 | 83,011,851 | 3.10% |
| 2024-05-16 | 21.80 | 22.56 | 21.80 | 22.24 | 22.08 | qfq | 3,091,100 | 68,977,595 | 2.63% |
| 2024-05-15 | 22.01 | 22.34 | 21.54 | 21.67 | 21.51 | qfq | 1,867,050 | 40,991,767 | -1.01% |
| 2024-05-14 | 21.64 | 22.21 | 21.56 | 21.89 | 21.73 | qfq | 1,476,100 | 32,292,492 | 1.16% |
| 2024-05-13 | 22.00 | 22.05 | 21.26 | 21.64 | 21.48 | qfq | 2,487,936 | 53,969,136 | -2.48% |
| 2024-05-10 | 22.95 | 23.08 | 22.06 | 22.19 | 22.03 | qfq | 2,535,117 | 56,807,994 | -3.31% |
| 2024-05-09 | 22.52 | 23.06 | 22.50 | 22.95 | 22.78 | qfq | 2,344,669 | 53,721,399 | 1.77% |
| 2024-05-08 | 23.01 | 23.10 | 22.46 | 22.55 | 22.39 | qfq | 3,264,200 | 74,169,699 | -2.47% |
| 2024-05-07 | 23.01 | 23.69 | 22.88 | 23.12 | 22.95 | qfq | 3,727,050 | 86,666,792 | 1.00% |
| 2024-05-06 | 23.22 | 23.55 | 22.82 | 22.89 | 22.72 | qfq | 2,900,400 | 66,757,293 | 0.00% |
| 2024-04-30 | 22.86 | 23.15 | 22.41 | 22.89 | 22.72 | qfq | 3,182,289 | 72,549,355 | -0.35% |
| 2024-04-29 | 23.25 | 23.45 | 22.78 | 22.97 | 22.80 | qfq | 4,372,717 | 100,728,987 | 1.14% |
| 2024-04-26 | 22.48 | 22.93 | 22.02 | 22.71 | 22.55 | qfq | 4,891,010 | 110,505,249 | 4.32% |
| 2024-04-25 | 21.72 | 22.36 | 21.71 | 21.77 | 21.61 | qfq | 4,112,253 | 90,579,569 | -2.20% |
| 2024-04-24 | 20.50 | 23.27 | 20.50 | 22.26 | 22.10 | qfq | 5,454,480 | 118,693,180 | 9.44% |
| 2024-04-23 | 19.96 | 20.53 | 19.87 | 20.34 | 20.19 | qfq | 2,785,296 | 56,347,029 | 3.30% |
| 2024-04-22 | 19.64 | 19.87 | 18.93 | 19.69 | 19.55 | qfq | 2,885,994 | 56,326,417 | -2.67% |
| 2024-04-19 | 20.12 | 20.48 | 19.91 | 20.23 | 20.08 | qfq | 2,367,802 | 47,757,479 | -0.34% |
| 2024-04-18 | 20.45 | 20.99 | 19.80 | 20.30 | 20.15 | qfq | 4,170,525 | 85,030,197 | -0.98% |
| 2024-04-17 | 18.60 | 20.66 | 18.56 | 20.50 | 20.35 | qfq | 4,493,206 | 88,519,550 | 14.14% |
| 2024-04-16 | 20.03 | 20.34 | 17.79 | 17.96 | 17.83 | qfq | 4,320,036 | 79,777,601 | -11.70% |
| 2024-04-15 | 21.99 | 22.15 | 19.85 | 20.34 | 20.19 | qfq | 4,223,904 | 86,938,797 | -7.96% |
| 2024-04-12 | 22.10 | 22.49 | 21.73 | 22.10 | 21.94 | qfq | 2,736,149 | 60,691,112 | 1.10% |
| 2024-04-11 | 21.60 | 22.42 | 21.59 | 21.86 | 21.70 | qfq | 2,190,453 | 48,367,331 | 0.60% |
| 2024-04-10 | 22.82 | 22.84 | 21.55 | 21.73 | 21.57 | qfq | 2,946,808 | 64,784,350 | -4.61% |
| 2024-04-09 | 22.67 | 23.08 | 22.20 | 22.78 | 22.62 | qfq | 2,189,106 | 49,503,098 | 0.44% |
| 2024-04-08 | 23.75 | 23.77 | 22.57 | 22.68 | 22.52 | qfq | 3,342,445 | 77,001,700 | -5.70% |
| 2024-04-03 | 23.99 | 24.40 | 22.75 | 24.05 | 23.88 | qfq | 4,587,099 | 108,166,921 | -0.54% |
| 2024-04-02 | 24.71 | 24.92 | 23.97 | 24.18 | 24.01 | qfq | 4,240,610 | 103,304,605 | -2.11% |
| 2024-04-01 | 24.35 | 24.96 | 24.31 | 24.70 | 24.52 | qfq | 5,727,616 | 140,941,026 | -0.52% |
| 2024-03-29 | 23.66 | 25.47 | 23.66 | 24.83 | 24.65 | qfq | 7,822,800 | 192,644,555 | 3.93% |
| 2024-03-28 | 22.30 | 24.82 | 22.30 | 23.89 | 23.72 | qfq | 5,711,283 | 135,287,887 | 7.13% |
| 2024-03-27 | 23.83 | 23.90 | 22.24 | 22.30 | 22.14 | qfq | 4,567,926 | 104,328,364 | -7.04% |
| 2024-03-26 | 24.10 | 24.63 | 23.42 | 23.99 | 23.82 | qfq | 4,789,127 | 114,884,521 | 0.76% |
| 2024-03-25 | 24.79 | 24.99 | 23.71 | 23.81 | 23.64 | qfq | 6,185,883 | 151,275,074 | -5.48% |
| 2024-03-22 | 25.50 | 26.46 | 25.17 | 25.19 | 25.01 | qfq | 7,117,415 | 183,899,358 | -0.83% |
| 2024-03-21 | 26.88 | 27.24 | 25.29 | 25.40 | 25.22 | qfq | 10,449,730 | 272,065,595 | -6.79% |
| 2024-03-20 | 26.60 | 27.90 | 26.50 | 27.25 | 27.05 | qfq | 14,284,093 | 389,434,412 | -5.32% |
| 2024-03-19 | 26.06 | 31.78 | 25.84 | 28.78 | 28.57 | qfq | 17,517,243 | 492,094,243 | 7.71% |
| 2024-03-18 | 24.66 | 27.23 | 24.33 | 26.72 | 26.53 | qfq | 13,286,903 | 337,465,620 | 4.13% |
| 2024-03-15 | 25.95 | 26.50 | 24.20 | 25.66 | 25.47 | qfq | 14,495,558 | 368,545,538 | 3.47% |
| 2024-03-14 | 22.80 | 24.80 | 22.42 | 24.80 | 24.62 | qfq | 12,948,908 | 307,800,363 | 7.50% |
| 2024-03-13 | 22.59 | 24.15 | 22.19 | 23.07 | 22.90 | qfq | 9,694,208 | 223,170,266 | 4.01% |
| 2024-03-12 | 22.60 | 22.78 | 21.73 | 22.18 | 22.02 | qfq | 5,175,455 | 114,653,488 | -0.76% |
| 2024-03-11 | 21.82 | 22.40 | 21.66 | 22.35 | 22.19 | qfq | 7,006,450 | 154,070,057 | -1.97% |
| 2024-03-08 | 21.72 | 22.80 | 21.72 | 22.80 | 22.64 | qfq | 8,014,347 | 179,209,987 | 5.17% |
| 2024-03-07 | 22.30 | 23.85 | 21.60 | 21.68 | 21.52 | qfq | 8,894,887 | 201,323,208 | -0.91% |
| 2024-03-06 | 20.96 | 22.17 | 20.82 | 21.88 | 21.72 | qfq | 6,183,748 | 133,461,376 | 3.70% |
| 2024-03-05 | 21.71 | 21.77 | 20.90 | 21.10 | 20.95 | qfq | 5,204,740 | 110,874,444 | -3.43% |
| 2024-03-04 | 21.69 | 22.35 | 21.00 | 21.85 | 21.69 | qfq | 6,739,423 | 146,037,729 | 0.69% |
| 2024-03-01 | 21.29 | 22.22 | 21.29 | 21.70 | 21.54 | qfq | 6,930,637 | 150,708,021 | 2.94% |
| 2024-02-29 | 18.90 | 21.23 | 18.90 | 21.08 | 20.93 | qfq | 8,494,200 | 174,869,157 | 8.77% |
| 2024-02-28 | 21.90 | 22.43 | 19.36 | 19.38 | 19.24 | qfq | 11,083,730 | 235,424,486 | -13.09% |
| 2024-02-27 | 21.06 | 22.59 | 20.82 | 22.30 | 22.14 | qfq | 13,420,740 | 291,367,645 | -1.72% |
| 2024-02-26 | 26.45 | 26.45 | 22.10 | 22.69 | 22.53 | qfq | 18,908,086 | 463,260,448 | 2.95% |
| 2024-02-23 | 21.00 | 22.04 | 21.00 | 22.04 | 21.88 | qfq | 2,484,504 | 54,445,259 | 19.98% |
| 2024-02-22 | 18.10 | 18.43 | 17.35 | 18.37 | 18.24 | qfq | 7,228,426 | 129,548,113 | 7.55% |
| 2024-02-21 | 16.48 | 17.71 | 16.31 | 17.08 | 16.96 | qfq | 7,425,054 | 127,765,928 | 1.73% |
| 2024-02-20 | 16.16 | 16.96 | 15.69 | 16.79 | 16.67 | qfq | 5,703,594 | 93,808,259 | 3.64% |
| 2024-02-19 | 15.50 | 17.00 | 15.49 | 16.20 | 16.08 | qfq | 7,708,701 | 125,370,614 | 9.98% |
| 2024-02-08 | 12.98 | 14.93 | 12.91 | 14.73 | 14.62 | qfq | 5,640,424 | 77,993,824 | 11.93% |
| 2024-02-07 | 14.34 | 14.36 | 13.00 | 13.16 | 13.06 | qfq | 7,248,271 | 97,581,168 | -7.58% |
| 2024-02-06 | 13.60 | 14.73 | 12.34 | 14.24 | 14.14 | qfq | 6,830,030 | 92,567,066 | -0.07% |
| 2024-02-05 | 17.15 | 17.16 | 13.97 | 14.25 | 14.15 | qfq | 5,711,619 | 84,785,588 | -16.96% |
| 2024-02-02 | 18.77 | 19.07 | 16.47 | 17.16 | 17.04 | qfq | 3,233,200 | 56,959,950 | -6.79% |
| 2024-02-01 | 18.75 | 18.89 | 17.84 | 18.41 | 18.28 | qfq | 2,891,126 | 52,976,900 | -1.81% |
| 2024-01-31 | 20.60 | 20.60 | 18.72 | 18.75 | 18.61 | qfq | 2,439,900 | 47,286,993 | -7.54% |
| 2024-01-30 | 21.10 | 21.22 | 20.21 | 20.28 | 20.13 | qfq | 1,820,463 | 37,765,259 | -4.16% |
| 2024-01-29 | 22.26 | 22.39 | 21.10 | 21.16 | 21.01 | qfq | 1,878,890 | 40,479,251 | -4.98% |
| 2024-01-26 | 22.64 | 22.96 | 22.16 | 22.27 | 22.11 | qfq | 1,723,569 | 38,954,547 | -2.32% |
| 2024-01-25 | 21.57 | 22.82 | 21.37 | 22.80 | 22.64 | qfq | 2,275,900 | 50,512,616 | 5.46% |
| 2024-01-24 | 21.69 | 22.13 | 20.58 | 21.62 | 21.46 | qfq | 2,308,206 | 49,232,771 | 0.09% |
| 2024-01-23 | 21.80 | 21.98 | 21.35 | 21.60 | 21.44 | qfq | 2,141,705 | 46,239,392 | -0.83% |
| 2024-01-22 | 23.31 | 23.75 | 21.50 | 21.78 | 21.62 | qfq | 2,061,108 | 46,576,588 | -6.24% |
| 2024-01-19 | 23.62 | 23.90 | 23.14 | 23.23 | 23.06 | qfq | 1,296,200 | 30,401,405 | -1.27% |
| 2024-01-18 | 24.05 | 24.05 | 22.92 | 23.53 | 23.36 | qfq | 2,205,600 | 51,604,980 | -0.84% |
| 2024-01-17 | 24.70 | 24.70 | 23.73 | 23.73 | 23.56 | qfq | 1,304,769 | 31,570,232 | -3.18% |
| 2024-01-16 | 24.79 | 24.95 | 24.11 | 24.51 | 24.33 | qfq | 1,380,900 | 33,705,730 | -0.93% |
| 2024-01-15 | 25.03 | 25.07 | 24.40 | 24.74 | 24.56 | qfq | 1,297,451 | 32,085,925 | -0.80% |
| 2024-01-12 | 25.40 | 25.52 | 24.86 | 24.94 | 24.76 | qfq | 1,211,946 | 30,544,806 | -1.89% |
| 2024-01-11 | 24.78 | 25.56 | 24.60 | 25.42 | 25.24 | qfq | 1,558,416 | 39,323,533 | 2.83% |
| 2024-01-10 | 25.24 | 25.24 | 24.50 | 24.72 | 24.54 | qfq | 1,363,200 | 33,868,341 | -2.10% |
| 2024-01-09 | 25.26 | 25.75 | 25.08 | 25.25 | 25.07 | qfq | 1,436,440 | 36,498,671 | 0.96% |
| 2024-01-08 | 25.56 | 25.72 | 25.01 | 25.01 | 24.83 | qfq | 1,303,400 | 32,914,296 | -2.61% |
| 2024-01-05 | 26.47 | 26.51 | 25.46 | 25.68 | 25.49 | qfq | 1,140,200 | 29,555,919 | -2.73% |
| 2024-01-04 | 26.78 | 26.78 | 26.20 | 26.40 | 26.21 | qfq | 1,249,790 | 32,969,648 | -0.08% |
| 2024-01-03 | 26.86 | 27.04 | 26.21 | 26.42 | 26.23 | qfq | 1,383,139 | 36,690,094 | -2.15% |
| 2024-01-02 | 27.20 | 27.20 | 26.83 | 27.00 | 26.80 | qfq | 1,514,906 | 40,870,231 | -0.07% |
| 2023-12-29 | 26.15 | 27.07 | 26.02 | 27.02 | 26.82 | qfq | 2,082,069 | 55,887,363 | 3.72% |
| 2023-12-28 | 25.90 | 26.36 | 25.44 | 26.05 | 25.86 | qfq | 1,644,906 | 42,815,243 | 0.73% |
| 2023-12-27 | 25.43 | 25.94 | 25.37 | 25.86 | 25.67 | qfq | 1,183,921 | 30,474,874 | 1.97% |
| 2023-12-26 | 26.26 | 26.26 | 25.20 | 25.36 | 25.18 | qfq | 1,314,459 | 33,424,780 | -2.54% |
| 2023-12-25 | 25.95 | 26.36 | 25.74 | 26.02 | 25.83 | qfq | 1,587,626 | 41,269,516 | -0.23% |
| 2023-12-22 | 26.63 | 26.76 | 25.95 | 26.08 | 25.89 | qfq | 1,573,100 | 41,418,084 | -2.25% |
| 2023-12-21 | 26.30 | 26.83 | 25.76 | 26.68 | 26.49 | qfq | 1,780,150 | 46,944,924 | 1.14% |
| 2023-12-20 | 26.90 | 26.98 | 26.31 | 26.38 | 26.19 | qfq | 1,651,716 | 44,014,354 | -1.12% |
| 2023-12-19 | 26.83 | 26.85 | 26.09 | 26.68 | 26.49 | qfq | 1,527,188 | 40,536,187 | 1.44% |
| 2023-12-18 | 26.71 | 26.83 | 26.25 | 26.30 | 26.11 | qfq | 1,323,196 | 35,104,568 | -1.46% |
| 2023-12-15 | 26.94 | 27.29 | 26.63 | 26.69 | 26.50 | qfq | 1,325,815 | 35,567,112 | -0.93% |
| 2023-12-14 | 27.41 | 27.68 | 26.92 | 26.94 | 26.75 | qfq | 1,349,296 | 36,736,390 | -1.14% |
| 2023-12-13 | 27.59 | 27.66 | 26.98 | 27.25 | 27.05 | qfq | 1,526,226 | 41,675,464 | -0.66% |
| 2023-12-12 | 27.34 | 27.75 | 27.20 | 27.43 | 27.23 | qfq | 1,878,400 | 51,596,630 | 0.33% |
| 2023-12-11 | 27.35 | 27.53 | 26.85 | 27.34 | 27.14 | qfq | 2,501,495 | 67,967,847 | -0.55% |
| 2023-12-08 | 27.00 | 27.74 | 26.88 | 27.49 | 27.29 | qfq | 3,084,910 | 84,732,683 | 1.51% |
| 2023-12-07 | 27.05 | 27.37 | 26.75 | 27.08 | 26.88 | qfq | 1,765,200 | 47,700,870 | 0.56% |
| 2023-12-06 | 26.87 | 27.46 | 26.72 | 26.93 | 26.74 | qfq | 2,017,300 | 54,675,198 | 0.22% |
| 2023-12-05 | 27.58 | 27.90 | 26.83 | 26.87 | 26.68 | qfq | 2,185,299 | 59,494,310 | -2.96% |
| 2023-12-04 | 28.00 | 28.19 | 27.69 | 27.69 | 27.49 | qfq | 1,909,150 | 53,253,079 | -1.11% |
| 2023-12-01 | 27.79 | 28.17 | 27.40 | 28.00 | 27.80 | qfq | 1,714,125 | 47,629,434 | 0.61% |
| 2023-11-30 | 28.35 | 28.35 | 27.29 | 27.83 | 27.63 | qfq | 2,399,400 | 66,437,853 | -1.94% |
| 2023-11-29 | 28.32 | 29.49 | 28.18 | 28.38 | 28.17 | qfq | 2,714,897 | 77,835,938 | 0.18% |
| 2023-11-28 | 28.10 | 28.85 | 27.81 | 28.33 | 28.13 | qfq | 2,782,579 | 78,869,108 | 1.14% |
| 2023-11-27 | 27.30 | 28.25 | 27.17 | 28.01 | 27.81 | qfq | 3,289,060 | 91,796,370 | 2.68% |
| 2023-11-24 | 28.50 | 28.50 | 27.23 | 27.28 | 27.08 | qfq | 2,634,000 | 72,846,377 | -3.94% |
| 2023-11-23 | 28.08 | 28.75 | 28.00 | 28.40 | 28.19 | qfq | 2,197,015 | 62,377,969 | 1.18% |
| 2023-11-22 | 28.35 | 28.79 | 27.88 | 28.07 | 27.87 | qfq | 2,725,008 | 76,885,039 | -1.72% |
| 2023-11-21 | 29.45 | 29.47 | 28.45 | 28.56 | 28.35 | qfq | 4,224,417 | 121,904,702 | -3.45% |
| 2023-11-20 | 29.00 | 29.78 | 28.76 | 29.58 | 29.37 | qfq | 5,123,103 | 150,870,774 | 1.75% |
| 2023-11-17 | 28.26 | 29.11 | 28.19 | 29.07 | 28.86 | qfq | 3,782,078 | 108,660,695 | 2.50% |
| 2023-11-16 | 28.61 | 28.95 | 28.23 | 28.36 | 28.16 | qfq | 2,368,224 | 67,620,224 | -0.87% |
| 2023-11-15 | 29.00 | 29.10 | 28.40 | 28.61 | 28.40 | qfq | 3,076,600 | 88,237,592 | -0.38% |
| 2023-11-14 | 28.21 | 28.79 | 28.20 | 28.72 | 28.51 | qfq | 3,389,563 | 96,807,499 | 1.48% |
| 2023-11-13 | 28.30 | 28.63 | 28.01 | 28.30 | 28.10 | qfq | 4,793,799 | 135,638,130 | 0.68% |
| 2023-11-10 | 28.69 | 28.70 | 27.27 | 28.11 | 27.91 | qfq | 7,972,178 | 224,531,364 | -4.42% |
| 2023-11-09 | 28.67 | 29.57 | 28.03 | 29.41 | 29.20 | qfq | 5,755,375 | 165,898,497 | 2.58% |
| 2023-11-08 | 28.90 | 29.34 | 28.38 | 28.67 | 28.46 | qfq | 4,066,601 | 116,917,378 | -0.59% |
| 2023-11-07 | 28.05 | 28.86 | 27.96 | 28.84 | 28.63 | qfq | 4,083,900 | 116,515,014 | 2.85% |
| 2023-11-06 | 27.66 | 28.23 | 27.50 | 28.04 | 27.84 | qfq | 3,388,425 | 94,424,695 | 2.04% |
| 2023-11-03 | 26.13 | 27.50 | 26.12 | 27.48 | 27.28 | qfq | 4,182,300 | 113,278,088 | 5.13% |
| 2023-11-02 | 26.59 | 27.13 | 26.07 | 26.14 | 25.95 | qfq | 2,132,683 | 56,490,260 | -1.95% |
| 2023-11-01 | 26.56 | 27.13 | 26.45 | 26.66 | 26.47 | qfq | 2,354,292 | 62,957,553 | -0.07% |
| 2023-10-31 | 27.10 | 27.45 | 26.51 | 26.68 | 26.49 | qfq | 2,746,488 | 74,114,527 | -1.55% |
| 2023-10-30 | 25.92 | 27.11 | 25.92 | 27.10 | 26.90 | qfq | 4,085,443 | 108,962,192 | 2.81% |
| 2023-10-27 | 26.38 | 27.05 | 25.91 | 26.36 | 26.17 | qfq | 4,060,261 | 107,071,395 | -0.86% |
| 2023-10-26 | 25.76 | 26.70 | 25.66 | 26.59 | 26.40 | qfq | 3,879,500 | 102,003,609 | 2.03% |
| 2023-10-25 | 25.65 | 26.28 | 25.38 | 26.06 | 25.87 | qfq | 3,396,178 | 87,996,958 | 2.68% |
| 2023-10-24 | 24.68 | 25.48 | 24.22 | 25.38 | 25.20 | qfq | 4,229,342 | 105,798,952 | 4.62% |
| 2023-10-23 | 25.15 | 25.87 | 24.05 | 24.26 | 24.08 | qfq | 4,190,404 | 103,436,035 | -4.90% |
| 2023-10-20 | 26.65 | 27.24 | 25.45 | 25.51 | 25.33 | qfq | 4,103,452 | 106,634,335 | -4.28% |
| 2023-10-19 | 25.86 | 27.40 | 25.86 | 26.65 | 26.46 | qfq | 4,768,886 | 128,443,943 | 0.79% |
| 2023-10-18 | 28.32 | 28.32 | 25.58 | 26.44 | 26.25 | qfq | 6,402,342 | 168,959,824 | -7.23% |
| 2023-10-17 | 28.45 | 28.67 | 27.62 | 28.50 | 28.29 | qfq | 4,377,419 | 123,458,642 | -0.87% |
| 2023-10-16 | 29.63 | 29.85 | 28.53 | 28.75 | 28.54 | qfq | 5,590,164 | 161,972,052 | -2.21% |
| 2023-10-13 | 29.48 | 29.71 | 29.03 | 29.40 | 29.19 | qfq | 6,789,270 | 199,485,432 | 0.41% |
| 2023-10-12 | 29.52 | 29.99 | 29.13 | 29.28 | 29.07 | qfq | 6,211,491 | 182,571,497 | -1.98% |
| 2023-10-11 | 30.40 | 30.90 | 29.61 | 29.87 | 29.65 | qfq | 10,085,528 | 302,620,334 | -1.48% |
| 2023-10-10 | 30.20 | 32.11 | 30.17 | 30.32 | 30.10 | qfq | 14,521,635 | 450,245,061 | 0.53% |
| 2023-10-09 | 28.75 | 31.64 | 28.31 | 30.16 | 29.94 | qfq | 16,613,942 | 504,434,091 | 7.95% |
| 2023-09-28 | 27.50 | 28.26 | 27.28 | 27.94 | 27.74 | qfq | 9,702,081 | 270,058,773 | 1.42% |
| 2023-09-27 | 28.46 | 28.88 | 27.27 | 27.55 | 27.35 | qfq | 13,113,349 | 363,490,429 | -5.65% |
| 2023-09-26 | 27.57 | 29.28 | 27.38 | 29.20 | 28.99 | qfq | 12,404,604 | 353,410,476 | 6.84% |
| 2023-09-25 | 27.13 | 27.58 | 26.70 | 27.33 | 27.13 | qfq | 3,804,600 | 103,178,208 | -0.18% |
| 2023-09-22 | 25.59 | 27.38 | 25.50 | 27.38 | 27.18 | qfq | 4,047,157 | 107,915,233 | 6.29% |
| 2023-09-21 | 26.26 | 26.26 | 25.57 | 25.76 | 25.57 | qfq | 2,024,715 | 52,428,501 | -0.54% |
| 2023-09-20 | 26.15 | 26.38 | 25.68 | 25.90 | 25.71 | qfq | 2,191,800 | 57,113,840 | 0.00% |
| 2023-09-19 | 26.65 | 26.65 | 25.64 | 25.90 | 25.71 | qfq | 2,910,153 | 75,554,790 | -1.89% |
| 2023-09-18 | 26.96 | 27.40 | 26.36 | 26.40 | 26.21 | qfq | 3,022,015 | 81,286,349 | -1.42% |
| 2023-09-15 | 27.42 | 27.51 | 26.71 | 26.78 | 26.59 | qfq | 3,342,593 | 90,189,292 | -1.65% |
| 2023-09-14 | 27.38 | 28.31 | 27.06 | 27.23 | 27.03 | qfq | 4,137,888 | 114,278,113 | -0.87% |
| 2023-09-13 | 28.07 | 28.50 | 26.96 | 27.47 | 27.27 | qfq | 5,695,665 | 156,256,431 | -3.78% |
| 2023-09-12 | 28.15 | 29.10 | 27.70 | 28.55 | 28.34 | qfq | 6,025,999 | 171,402,609 | 1.82% |
| 2023-09-11 | 27.91 | 28.27 | 27.55 | 28.04 | 27.84 | qfq | 2,709,600 | 75,542,182 | 0.43% |
| 2023-09-08 | 27.73 | 28.19 | 27.72 | 27.92 | 27.72 | qfq | 2,917,532 | 81,682,559 | 0.47% |
| 2023-09-07 | 28.31 | 28.53 | 27.76 | 27.79 | 27.59 | qfq | 3,561,008 | 100,170,979 | -3.10% |
| 2023-09-06 | 27.92 | 28.76 | 27.70 | 28.68 | 28.47 | qfq | 5,252,697 | 148,929,098 | 2.72% |
| 2023-09-05 | 28.08 | 28.61 | 27.84 | 27.92 | 27.72 | qfq | 4,374,872 | 123,114,503 | -1.38% |
| 2023-09-04 | 27.68 | 28.34 | 27.58 | 28.31 | 28.11 | qfq | 4,932,085 | 138,185,774 | 1.25% |
| 2023-09-01 | 28.32 | 28.91 | 27.52 | 27.96 | 27.76 | qfq | 6,557,812 | 184,820,178 | 0.14% |
| 2023-08-31 | 27.24 | 28.55 | 27.00 | 27.92 | 27.72 | qfq | 8,329,377 | 233,583,121 | 1.68% |
| 2023-08-30 | 26.78 | 27.97 | 26.78 | 27.46 | 27.26 | qfq | 6,156,935 | 168,623,566 | 2.46% |
| 2023-08-29 | 24.89 | 26.82 | 24.88 | 26.80 | 26.61 | qfq | 6,537,102 | 171,432,130 | 7.85% |
| 2023-08-28 | 26.31 | 26.53 | 24.82 | 24.85 | 24.67 | qfq | 4,525,395 | 116,029,797 | -1.00% |
| 2023-08-25 | 25.46 | 26.26 | 24.29 | 25.10 | 24.92 | qfq | 7,433,155 | 188,696,502 | -6.03% |
| 2023-08-24 | 28.10 | 28.78 | 26.64 | 26.71 | 26.52 | qfq | 8,262,400 | 225,413,637 | -0.26% |
| 2023-08-23 | 26.78 | 27.14 | 26.45 | 26.78 | 26.59 | qfq | 3,481,695 | 93,321,989 | -1.40% |
| 2023-08-22 | 27.88 | 28.12 | 26.15 | 27.16 | 26.96 | qfq | 5,142,122 | 138,341,093 | 1.34% |
| 2023-08-21 | 26.40 | 27.61 | 26.37 | 26.80 | 26.61 | qfq | 3,926,200 | 106,446,952 | 0.90% |
| 2023-08-18 | 26.84 | 27.28 | 26.55 | 26.56 | 26.37 | qfq | 2,994,101 | 80,354,131 | -1.70% |
| 2023-08-17 | 26.30 | 27.11 | 26.05 | 27.02 | 26.82 | qfq | 4,446,205 | 118,915,740 | 3.17% |
| 2023-08-16 | 26.53 | 26.83 | 26.03 | 26.19 | 26.00 | qfq | 3,678,777 | 97,202,805 | -2.39% |
| 2023-08-15 | 27.75 | 27.88 | 26.44 | 26.83 | 26.64 | qfq | 5,188,418 | 140,256,713 | -1.47% |
| 2023-08-14 | 26.48 | 27.23 | 26.34 | 27.23 | 27.03 | qfq | 2,902,400 | 77,789,056 | 2.37% |
| 2023-08-11 | 26.83 | 27.17 | 26.58 | 26.60 | 26.41 | qfq | 2,235,786 | 60,127,505 | -0.75% |
| 2023-08-10 | 27.16 | 27.43 | 26.68 | 26.80 | 26.61 | qfq | 2,335,800 | 63,026,075 | -0.70% |
| 2023-08-09 | 27.31 | 27.65 | 26.88 | 26.99 | 26.79 | qfq | 2,895,315 | 78,680,080 | -1.85% |
| 2023-08-08 | 27.84 | 28.10 | 27.30 | 27.50 | 27.30 | qfq | 3,499,243 | 96,674,981 | -1.22% |
| 2023-08-07 | 27.41 | 28.14 | 27.28 | 27.84 | 27.64 | qfq | 4,436,171 | 123,325,156 | 1.61% |
| 2023-08-04 | 27.10 | 27.77 | 26.98 | 27.40 | 27.20 | qfq | 3,617,450 | 99,073,733 | 1.18% |
| 2023-08-03 | 26.85 | 27.65 | 26.85 | 27.08 | 26.88 | qfq | 2,984,730 | 81,074,608 | -1.31% |
| 2023-08-02 | 26.50 | 27.53 | 26.50 | 27.44 | 27.24 | qfq | 5,007,751 | 136,047,397 | -0.07% |
| 2023-08-01 | 29.53 | 30.38 | 26.52 | 27.46 | 27.26 | qfq | 8,610,897 | 238,540,414 | -2.80% |
| 2023-07-31 | 28.20 | 28.63 | 27.80 | 28.25 | 28.05 | qfq | 2,605,795 | 73,797,115 | 0.46% |
| 2023-07-28 | 28.70 | 29.35 | 28.08 | 28.12 | 27.92 | qfq | 3,646,222 | 103,535,124 | -2.87% |
| 2023-07-27 | 29.23 | 29.95 | 28.85 | 28.95 | 28.74 | qfq | 3,053,600 | 89,154,260 | -1.96% |
| 2023-07-26 | 30.50 | 30.55 | 29.48 | 29.53 | 29.32 | qfq | 3,880,436 | 115,909,072 | -3.94% |
| 2023-07-25 | 31.05 | 31.48 | 30.34 | 30.74 | 30.52 | qfq | 4,891,800 | 150,814,470 | -0.42% |
| 2023-07-24 | 29.87 | 31.54 | 29.63 | 30.87 | 30.65 | qfq | 4,591,620 | 141,576,701 | 3.24% |
| 2023-07-21 | 30.87 | 31.58 | 29.80 | 29.90 | 29.68 | qfq | 4,511,959 | 137,639,239 | -2.76% |
| 2023-07-20 | 31.66 | 32.23 | 30.58 | 30.75 | 30.53 | qfq | 6,460,172 | 201,372,419 | -3.91% |
| 2023-07-19 | 33.36 | 33.76 | 31.76 | 32.00 | 31.77 | qfq | 7,312,397 | 237,365,210 | -2.82% |
| 2023-07-18 | 33.50 | 34.80 | 32.85 | 32.93 | 32.69 | qfq | 11,159,141 | 377,146,799 | -1.64% |