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
力量钻石301071.SZ
最近收盘价62.902026-07-17
最近交易日2026-07-17
成交量（股）12,972,599
成交额（元）843,086,187
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-28 | 2024-12-06 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-04 | 2024-07-11 | cash_dividend | 0.5 | — | — | — | 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 | 67.77 | 67.90 | 62.33 | 62.90 | 62.90 | qfq | 12,972,599 | 843,086,187 | -6.44% |
| 2026-07-16 | 70.50 | 72.59 | 66.71 | 67.23 | 67.23 | qfq | 12,697,017 | 880,863,602 | -6.69% |
| 2026-07-15 | 76.60 | 78.12 | 71.52 | 72.05 | 72.05 | qfq | 10,978,946 | 809,574,571 | -4.30% |
| 2026-07-14 | 71.24 | 76.30 | 71.24 | 75.29 | 75.29 | qfq | 14,308,075 | 1,053,269,357 | 4.86% |
| 2026-07-13 | 78.01 | 79.83 | 71.50 | 71.80 | 71.80 | qfq | 15,535,202 | 1,152,094,704 | -7.20% |
| 2026-07-10 | 82.46 | 85.60 | 77.37 | 77.37 | 77.37 | qfq | 18,013,894 | 1,460,740,034 | -4.48% |
| 2026-07-09 | 79.17 | 81.66 | 75.38 | 81.00 | 81.00 | qfq | 20,183,031 | 1,583,476,005 | 4.37% |
| 2026-07-08 | 85.51 | 89.08 | 77.61 | 77.61 | 77.61 | qfq | 24,122,953 | 1,973,417,635 | -8.83% |
| 2026-07-07 | 85.14 | 90.90 | 84.47 | 85.13 | 85.13 | qfq | 20,911,268 | 1,840,634,402 | -1.96% |
| 2026-07-06 | 84.89 | 90.99 | 83.86 | 86.83 | 86.83 | qfq | 23,463,208 | 2,053,283,006 | 3.23% |
| 2026-07-03 | 88.50 | 88.50 | 83.20 | 84.11 | 84.11 | qfq | 20,352,462 | 1,739,040,966 | -5.91% |
| 2026-07-02 | 83.71 | 94.99 | 82.42 | 89.39 | 89.39 | qfq | 28,112,646 | 2,542,496,927 | 1.68% |
| 2026-07-01 | 91.98 | 95.50 | 85.00 | 87.91 | 87.91 | qfq | 24,531,308 | 2,193,258,926 | -4.96% |
| 2026-06-30 | 89.23 | 93.33 | 86.38 | 92.50 | 92.50 | qfq | 24,192,857 | 2,200,957,828 | 3.66% |
| 2026-06-29 | 97.59 | 99.09 | 86.08 | 89.23 | 89.23 | qfq | 29,033,360 | 2,637,471,788 | -8.58% |
| 2026-06-26 | 97.01 | 100.43 | 92.99 | 97.60 | 97.60 | qfq | 27,791,894 | 2,706,155,183 | -5.21% |
| 2026-06-25 | 98.60 | 106.31 | 93.30 | 102.96 | 102.96 | qfq | 42,913,178 | 4,208,449,634 | 2.14% |
| 2026-06-24 | 94.00 | 104.70 | 89.00 | 100.80 | 100.80 | qfq | 41,095,532 | 3,977,356,049 | 1.87% |
| 2026-06-23 | 101.00 | 101.98 | 93.92 | 98.95 | 98.95 | qfq | 49,671,311 | 4,878,015,127 | 7.65% |
| 2026-06-22 | 84.50 | 91.92 | 84.50 | 91.92 | 91.92 | qfq | 36,545,623 | 3,264,306,777 | 20.00% |
| 2026-06-18 | 74.24 | 80.51 | 74.24 | 76.60 | 76.60 | qfq | 29,671,150 | 2,300,198,178 | 3.42% |
| 2026-06-17 | 71.60 | 75.50 | 71.00 | 74.07 | 74.07 | qfq | 22,850,978 | 1,688,408,672 | 1.44% |
| 2026-06-16 | 70.60 | 74.26 | 70.10 | 73.02 | 73.02 | qfq | 20,996,743 | 1,526,333,931 | 3.47% |
| 2026-06-15 | 67.37 | 70.87 | 66.01 | 70.57 | 70.57 | qfq | 23,282,072 | 1,600,227,208 | 5.00% |
| 2026-06-12 | 72.79 | 74.43 | 67.00 | 67.21 | 67.21 | qfq | 27,697,976 | 1,957,563,009 | -4.94% |
| 2026-06-11 | 71.41 | 75.64 | 69.26 | 70.70 | 70.70 | qfq | 28,180,726 | 2,033,106,902 | 0.28% |
| 2026-06-10 | 71.17 | 72.99 | 68.58 | 70.50 | 70.50 | qfq | 15,341,939 | 1,080,778,089 | -1.55% |
| 2026-06-09 | 72.91 | 73.50 | 69.96 | 71.61 | 71.61 | qfq | 17,587,589 | 1,251,077,177 | 1.29% |
| 2026-06-08 | 68.17 | 73.91 | 67.82 | 70.70 | 70.70 | qfq | 21,247,668 | 1,512,965,552 | -4.23% |
| 2026-06-05 | 77.70 | 79.99 | 73.21 | 73.82 | 73.82 | qfq | 24,946,200 | 1,889,608,807 | -4.96% |
| 2026-06-04 | 77.66 | 78.50 | 75.23 | 77.67 | 77.67 | qfq | 25,050,728 | 1,925,780,880 | -2.91% |
| 2026-06-03 | 74.56 | 84.45 | 74.52 | 80.00 | 80.00 | qfq | 32,567,575 | 2,619,291,137 | 5.53% |
| 2026-06-02 | 72.55 | 77.50 | 71.31 | 75.81 | 75.81 | qfq | 31,209,946 | 2,332,840,641 | 4.22% |
| 2026-06-01 | 76.87 | 80.20 | 72.51 | 72.74 | 72.74 | qfq | 29,851,236 | 2,235,639,900 | -7.07% |
| 2026-05-29 | 83.30 | 89.74 | 77.95 | 78.27 | 78.27 | qfq | 43,660,213 | 3,629,909,496 | -5.59% |
| 2026-05-28 | 73.00 | 84.18 | 71.70 | 82.90 | 82.90 | qfq | 36,679,116 | 2,948,194,323 | 13.34% |
| 2026-05-27 | 76.29 | 79.41 | 72.98 | 73.14 | 72.75 | qfq | 32,475,389 | 2,430,278,191 | -8.75% |
| 2026-05-26 | 73.83 | 81.91 | 73.30 | 80.15 | 79.72 | qfq | 37,334,075 | 2,924,297,107 | 7.43% |
| 2026-05-25 | 66.85 | 77.75 | 65.50 | 74.61 | 74.21 | qfq | 37,365,835 | 2,619,858,903 | 14.86% |
| 2026-05-22 | 61.86 | 66.88 | 61.57 | 64.96 | 64.61 | qfq | 27,294,498 | 1,762,421,875 | 8.83% |
| 2026-05-21 | 61.69 | 64.34 | 59.59 | 59.69 | 59.37 | qfq | 18,235,751 | 1,129,932,184 | -2.75% |
| 2026-05-20 | 57.70 | 62.67 | 57.70 | 61.38 | 61.05 | qfq | 16,538,105 | 1,009,177,215 | 5.79% |
| 2026-05-19 | 58.87 | 59.91 | 56.01 | 58.02 | 57.71 | qfq | 18,069,435 | 1,040,734,030 | -2.42% |
| 2026-05-18 | 59.48 | 64.87 | 58.70 | 59.46 | 59.14 | qfq | 24,017,215 | 1,469,674,024 | 4.11% |
| 2026-05-15 | 58.38 | 60.98 | 56.63 | 57.11 | 56.80 | qfq | 17,674,978 | 1,040,058,139 | -0.92% |
| 2026-05-14 | 60.00 | 60.58 | 57.44 | 57.64 | 57.33 | qfq | 16,185,712 | 945,599,936 | -4.05% |
| 2026-05-13 | 54.23 | 61.28 | 54.23 | 60.07 | 59.75 | qfq | 23,474,938 | 1,389,798,781 | 9.40% |
| 2026-05-12 | 54.57 | 55.95 | 53.00 | 54.91 | 54.62 | qfq | 15,384,249 | 837,770,490 | 1.07% |
| 2026-05-11 | 57.52 | 58.63 | 54.15 | 54.33 | 54.04 | qfq | 17,596,465 | 981,653,268 | -2.44% |
| 2026-05-08 | 55.00 | 57.28 | 54.34 | 55.69 | 55.39 | qfq | 11,098,580 | 623,172,108 | -0.36% |
| 2026-05-07 | 54.10 | 56.00 | 52.96 | 55.89 | 55.59 | qfq | 12,757,625 | 698,262,383 | 2.46% |
| 2026-05-06 | 53.70 | 56.78 | 52.80 | 54.55 | 54.26 | qfq | 19,963,297 | 1,096,697,604 | 1.00% |
| 2026-04-30 | 52.55 | 54.58 | 52.51 | 54.01 | 53.72 | qfq | 13,666,367 | 731,682,534 | 3.51% |
| 2026-04-29 | 51.27 | 52.55 | 50.20 | 52.18 | 51.90 | qfq | 11,490,238 | 592,345,209 | 0.91% |
| 2026-04-28 | 52.68 | 53.59 | 51.33 | 51.71 | 51.43 | qfq | 10,850,124 | 566,487,755 | -2.53% |
| 2026-04-27 | 51.37 | 54.21 | 51.22 | 53.05 | 52.77 | qfq | 15,357,165 | 817,823,303 | 3.61% |
| 2026-04-24 | 50.51 | 52.00 | 49.38 | 51.20 | 50.93 | qfq | 16,324,052 | 824,566,341 | 1.11% |
| 2026-04-23 | 49.88 | 51.54 | 49.88 | 50.64 | 50.37 | qfq | 11,591,453 | 586,728,963 | 0.80% |
| 2026-04-22 | 49.73 | 51.38 | 49.20 | 50.24 | 49.97 | qfq | 12,573,203 | 629,192,535 | 0.48% |
| 2026-04-21 | 49.30 | 51.10 | 49.20 | 50.00 | 49.73 | qfq | 14,820,814 | 744,587,621 | 0.28% |
| 2026-04-20 | 46.82 | 52.79 | 46.50 | 49.86 | 49.59 | qfq | 25,714,324 | 1,287,876,684 | 6.93% |
| 2026-04-17 | 44.75 | 46.98 | 44.58 | 46.63 | 46.38 | qfq | 13,045,083 | 599,660,710 | 3.67% |
| 2026-04-16 | 43.13 | 45.15 | 43.05 | 44.98 | 44.74 | qfq | 13,055,411 | 579,066,489 | 4.19% |
| 2026-04-15 | 44.80 | 45.05 | 42.88 | 43.17 | 42.94 | qfq | 13,313,762 | 585,579,978 | -1.66% |
| 2026-04-14 | 42.90 | 44.66 | 42.56 | 43.90 | 43.67 | qfq | 13,147,110 | 572,760,750 | 2.52% |
| 2026-04-13 | 42.00 | 43.13 | 41.82 | 42.82 | 42.59 | qfq | 7,058,846 | 301,939,002 | 1.11% |
| 2026-04-10 | 41.77 | 43.30 | 41.77 | 42.35 | 42.12 | qfq | 8,499,257 | 362,611,698 | 1.63% |
| 2026-04-09 | 41.30 | 42.28 | 41.14 | 41.67 | 41.45 | qfq | 7,119,128 | 297,719,901 | -0.86% |
| 2026-04-08 | 41.09 | 42.17 | 40.73 | 42.03 | 41.81 | qfq | 9,596,324 | 398,498,549 | 4.42% |
| 2026-04-07 | 39.13 | 41.19 | 38.91 | 40.25 | 40.03 | qfq | 9,115,409 | 368,135,336 | 2.37% |
| 2026-04-03 | 38.72 | 39.79 | 38.30 | 39.32 | 39.11 | qfq | 7,068,719 | 276,688,000 | 1.50% |
| 2026-04-02 | 39.56 | 39.93 | 38.56 | 38.74 | 38.53 | qfq | 7,428,597 | 290,377,614 | -2.15% |
| 2026-04-01 | 40.50 | 40.50 | 39.39 | 39.59 | 39.38 | qfq | 6,323,837 | 251,643,629 | 2.35% |
| 2026-03-31 | 40.02 | 40.30 | 38.50 | 38.68 | 38.47 | qfq | 7,926,886 | 310,608,646 | -3.71% |
| 2026-03-30 | 39.93 | 40.70 | 39.11 | 40.17 | 39.96 | qfq | 8,513,584 | 340,289,656 | -0.35% |
| 2026-03-27 | 39.02 | 40.75 | 39.00 | 40.31 | 40.09 | qfq | 6,647,969 | 265,292,727 | 1.28% |
| 2026-03-26 | 41.16 | 41.21 | 39.51 | 39.80 | 39.59 | qfq | 8,056,093 | 323,728,968 | -3.77% |
| 2026-03-25 | 41.01 | 42.70 | 41.00 | 41.36 | 41.14 | qfq | 10,662,631 | 445,339,057 | 1.40% |
| 2026-03-24 | 42.00 | 42.00 | 39.45 | 40.79 | 40.57 | qfq | 10,552,400 | 426,183,275 | 1.82% |
| 2026-03-23 | 41.36 | 42.89 | 39.61 | 40.06 | 39.85 | qfq | 11,560,677 | 476,933,406 | -5.52% |
| 2026-03-20 | 43.22 | 44.10 | 42.22 | 42.40 | 42.17 | qfq | 9,852,006 | 424,126,642 | -1.74% |
| 2026-03-19 | 44.84 | 45.00 | 42.77 | 43.15 | 42.92 | qfq | 11,717,985 | 510,491,129 | -5.89% |
| 2026-03-18 | 46.28 | 46.33 | 44.82 | 45.85 | 45.60 | qfq | 10,259,089 | 466,485,146 | 0.70% |
| 2026-03-17 | 49.87 | 49.99 | 45.46 | 45.53 | 45.29 | qfq | 19,116,604 | 893,415,093 | -9.73% |
| 2026-03-16 | 50.43 | 51.08 | 48.56 | 50.44 | 50.17 | qfq | 13,775,864 | 685,957,383 | -0.12% |
| 2026-03-13 | 51.89 | 52.51 | 50.29 | 50.50 | 50.23 | qfq | 13,882,180 | 710,007,089 | -2.68% |
| 2026-03-12 | 53.53 | 54.48 | 51.45 | 51.89 | 51.61 | qfq | 19,090,339 | 1,003,344,049 | -3.24% |
| 2026-03-11 | 51.31 | 55.90 | 51.12 | 53.63 | 53.34 | qfq | 26,908,461 | 1,459,006,857 | 6.05% |
| 2026-03-10 | 47.05 | 51.86 | 47.01 | 50.57 | 50.30 | qfq | 21,758,155 | 1,094,657,157 | 8.10% |
| 2026-03-09 | 45.74 | 47.28 | 44.10 | 46.78 | 46.53 | qfq | 13,423,487 | 610,134,105 | -0.66% |
| 2026-03-06 | 47.80 | 48.60 | 46.60 | 47.09 | 46.84 | qfq | 14,259,992 | 678,679,378 | -0.97% |
| 2026-03-05 | 46.68 | 49.43 | 46.61 | 47.55 | 47.30 | qfq | 24,154,481 | 1,159,665,524 | 5.01% |
| 2026-03-04 | 44.00 | 46.75 | 44.00 | 45.28 | 45.04 | qfq | 12,292,704 | 559,823,130 | 1.39% |
| 2026-03-03 | 47.54 | 47.79 | 44.25 | 44.66 | 44.42 | qfq | 18,045,642 | 819,844,066 | -5.78% |
| 2026-03-02 | 48.06 | 48.79 | 46.50 | 47.40 | 47.15 | qfq | 20,037,429 | 954,307,327 | -3.19% |
| 2026-02-27 | 46.51 | 49.70 | 46.10 | 48.96 | 48.70 | qfq | 24,826,902 | 1,192,517,367 | 2.71% |
| 2026-02-26 | 45.30 | 49.68 | 45.06 | 47.67 | 47.42 | qfq | 24,042,783 | 1,149,792,808 | 5.05% |
| 2026-02-25 | 44.94 | 46.80 | 44.55 | 45.38 | 45.14 | qfq | 21,499,090 | 980,677,986 | -1.77% |
| 2026-02-24 | 40.92 | 46.80 | 40.62 | 46.20 | 45.95 | qfq | 29,484,480 | 1,301,575,203 | 14.30% |
| 2026-02-13 | 41.50 | 41.56 | 40.37 | 40.42 | 40.20 | qfq | 8,524,797 | 348,220,726 | -3.60% |
| 2026-02-12 | 40.88 | 42.50 | 40.35 | 41.93 | 41.71 | qfq | 10,466,007 | 435,266,732 | 2.49% |
| 2026-02-11 | 41.55 | 42.49 | 40.80 | 40.91 | 40.69 | qfq | 7,183,491 | 297,542,074 | -1.45% |
| 2026-02-10 | 41.98 | 41.98 | 41.21 | 41.51 | 41.29 | qfq | 8,913,514 | 370,694,268 | -2.21% |
| 2026-02-09 | 40.00 | 43.16 | 39.92 | 42.45 | 42.22 | qfq | 17,430,359 | 735,442,919 | 7.41% |
| 2026-02-06 | 39.41 | 40.55 | 39.14 | 39.52 | 39.31 | qfq | 6,621,820 | 263,391,554 | -1.10% |
| 2026-02-05 | 41.44 | 41.57 | 39.72 | 39.96 | 39.75 | qfq | 9,966,758 | 401,811,534 | -4.97% |
| 2026-02-04 | 41.49 | 42.74 | 41.31 | 42.05 | 41.83 | qfq | 12,503,848 | 524,824,400 | 0.17% |
| 2026-02-03 | 40.45 | 42.24 | 40.00 | 41.98 | 41.76 | qfq | 14,519,622 | 603,127,156 | 3.83% |
| 2026-02-02 | 39.20 | 42.44 | 38.82 | 40.43 | 40.21 | qfq | 18,903,568 | 774,122,852 | 1.33% |
| 2026-01-30 | 41.06 | 41.45 | 37.58 | 39.90 | 39.69 | qfq | 23,144,492 | 905,999,171 | -4.52% |
| 2026-01-29 | 44.01 | 44.60 | 41.70 | 41.79 | 41.57 | qfq | 25,018,777 | 1,084,287,634 | -3.11% |
| 2026-01-28 | 45.15 | 46.46 | 43.00 | 43.13 | 42.90 | qfq | 33,307,823 | 1,484,062,011 | 0.79% |
| 2026-01-27 | 39.90 | 43.80 | 39.80 | 42.79 | 42.56 | qfq | 28,560,446 | 1,209,283,097 | 6.10% |
| 2026-01-26 | 40.83 | 42.58 | 40.31 | 40.33 | 40.11 | qfq | 23,690,586 | 978,055,943 | -1.75% |
| 2026-01-23 | 40.03 | 42.18 | 39.90 | 41.05 | 40.83 | qfq | 18,309,741 | 742,652,052 | 1.53% |
| 2026-01-22 | 39.33 | 40.90 | 38.99 | 40.43 | 40.21 | qfq | 17,263,395 | 695,085,641 | 2.33% |
| 2026-01-21 | 38.62 | 39.99 | 38.25 | 39.51 | 39.30 | qfq | 17,801,260 | 700,286,414 | 0.89% |
| 2026-01-20 | 37.49 | 40.19 | 37.49 | 39.16 | 38.95 | qfq | 26,341,590 | 1,035,297,572 | 4.54% |
| 2026-01-19 | 37.62 | 37.73 | 37.20 | 37.46 | 37.26 | qfq | 5,866,167 | 219,969,032 | -0.77% |
| 2026-01-16 | 37.97 | 38.30 | 37.46 | 37.75 | 37.55 | qfq | 6,088,191 | 230,047,654 | -0.37% |
| 2026-01-15 | 37.78 | 38.29 | 37.45 | 37.89 | 37.69 | qfq | 6,221,624 | 235,328,713 | -0.08% |
| 2026-01-14 | 38.01 | 38.67 | 37.38 | 37.92 | 37.72 | qfq | 10,730,340 | 409,186,365 | -0.50% |
| 2026-01-13 | 38.79 | 38.89 | 37.92 | 38.11 | 37.91 | qfq | 10,372,374 | 397,993,489 | -1.80% |
| 2026-01-12 | 38.28 | 38.90 | 37.83 | 38.81 | 38.60 | qfq | 12,767,891 | 489,618,016 | 1.41% |
| 2026-01-09 | 37.64 | 38.45 | 37.51 | 38.27 | 38.07 | qfq | 12,151,339 | 462,735,454 | 0.98% |
| 2026-01-08 | 36.91 | 38.80 | 36.83 | 37.90 | 37.70 | qfq | 15,416,554 | 587,737,190 | 1.88% |
| 2026-01-07 | 38.01 | 38.22 | 36.98 | 37.20 | 37.00 | qfq | 9,791,693 | 366,626,425 | 0.57% |
| 2026-01-06 | 36.59 | 37.15 | 36.50 | 36.99 | 36.79 | qfq | 7,156,754 | 264,070,512 | 1.12% |
| 2026-01-05 | 35.95 | 36.65 | 35.84 | 36.58 | 36.38 | qfq | 6,421,852 | 234,019,687 | 2.06% |
| 2025-12-31 | 36.19 | 36.57 | 35.82 | 35.84 | 35.65 | qfq | 6,010,160 | 216,581,748 | -0.97% |
| 2025-12-30 | 36.37 | 36.97 | 36.00 | 36.19 | 36.00 | qfq | 7,076,460 | 258,136,421 | -0.66% |
| 2025-12-29 | 36.32 | 37.08 | 36.21 | 36.43 | 36.24 | qfq | 6,829,483 | 249,800,491 | 0.11% |
| 2025-12-26 | 36.01 | 36.89 | 36.01 | 36.39 | 36.20 | qfq | 7,340,926 | 267,416,998 | 0.58% |
| 2025-12-25 | 36.30 | 36.43 | 35.85 | 36.18 | 35.99 | qfq | 6,236,159 | 225,247,656 | 0.03% |
| 2025-12-24 | 35.60 | 36.36 | 35.50 | 36.17 | 35.98 | qfq | 7,822,308 | 281,241,141 | 0.70% |
| 2025-12-23 | 35.45 | 36.66 | 35.30 | 35.92 | 35.73 | qfq | 11,783,190 | 426,132,915 | 1.33% |
| 2025-12-22 | 35.04 | 35.90 | 35.01 | 35.45 | 35.26 | qfq | 6,446,282 | 229,570,202 | 1.11% |
| 2025-12-19 | 34.95 | 35.46 | 34.83 | 35.06 | 34.87 | qfq | 5,080,637 | 178,667,662 | 0.31% |
| 2025-12-18 | 34.73 | 35.77 | 34.69 | 34.95 | 34.76 | qfq | 6,789,573 | 239,401,804 | 0.20% |
| 2025-12-17 | 34.31 | 35.03 | 33.90 | 34.88 | 34.69 | qfq | 6,187,103 | 213,689,449 | 2.02% |
| 2025-12-16 | 35.36 | 35.40 | 33.90 | 34.19 | 34.01 | qfq | 7,251,688 | 249,225,579 | -3.17% |
| 2025-12-15 | 36.08 | 36.09 | 35.26 | 35.31 | 35.12 | qfq | 7,938,691 | 282,075,923 | -2.89% |
| 2025-12-12 | 36.21 | 36.66 | 36.10 | 36.36 | 36.17 | qfq | 7,307,593 | 266,212,077 | -0.87% |
| 2025-12-11 | 37.18 | 38.38 | 36.60 | 36.68 | 36.48 | qfq | 10,904,342 | 406,972,046 | -0.81% |
| 2025-12-10 | 37.77 | 37.78 | 36.60 | 36.98 | 36.78 | qfq | 9,622,400 | 355,925,421 | -3.07% |
| 2025-12-09 | 37.81 | 38.69 | 37.36 | 38.15 | 37.95 | qfq | 11,400,135 | 433,103,674 | 0.13% |
| 2025-12-08 | 37.04 | 38.44 | 36.99 | 38.10 | 37.90 | qfq | 10,678,184 | 405,548,036 | 2.95% |
| 2025-12-05 | 37.37 | 37.37 | 36.06 | 37.01 | 36.81 | qfq | 11,830,466 | 436,094,203 | -1.75% |
| 2025-12-04 | 38.70 | 39.00 | 37.60 | 37.67 | 37.47 | qfq | 16,140,630 | 614,825,956 | -4.49% |
| 2025-12-03 | 37.51 | 41.18 | 37.50 | 39.44 | 39.23 | qfq | 26,960,121 | 1,070,688,040 | 5.45% |
| 2025-12-02 | 38.00 | 38.00 | 37.18 | 37.40 | 37.20 | qfq | 7,638,117 | 285,827,569 | -2.38% |
| 2025-12-01 | 37.78 | 38.77 | 37.46 | 38.31 | 38.11 | qfq | 10,532,519 | 401,144,554 | 1.67% |
| 2025-11-28 | 36.92 | 37.91 | 36.76 | 37.68 | 37.48 | qfq | 7,761,323 | 290,843,737 | 2.25% |
| 2025-11-27 | 37.25 | 37.75 | 36.78 | 36.85 | 36.65 | qfq | 9,822,381 | 365,458,950 | -2.41% |
| 2025-11-26 | 37.29 | 38.48 | 36.80 | 37.76 | 37.56 | qfq | 14,159,681 | 533,540,298 | 1.02% |
| 2025-11-25 | 36.64 | 37.66 | 36.62 | 37.38 | 37.18 | qfq | 8,277,560 | 308,809,113 | 2.35% |
| 2025-11-24 | 36.67 | 36.86 | 36.00 | 36.52 | 36.32 | qfq | 7,340,451 | 267,417,555 | 0.61% |
| 2025-11-21 | 37.51 | 38.23 | 36.30 | 36.30 | 36.11 | qfq | 12,018,030 | 448,114,983 | -4.35% |
| 2025-11-20 | 39.05 | 39.87 | 37.81 | 37.95 | 37.75 | qfq | 8,355,200 | 322,208,393 | -2.44% |
| 2025-11-19 | 39.40 | 39.96 | 38.65 | 38.90 | 38.69 | qfq | 7,368,621 | 288,419,817 | -1.74% |
| 2025-11-18 | 40.60 | 40.60 | 39.15 | 39.59 | 39.38 | qfq | 9,784,361 | 388,205,753 | -2.32% |
| 2025-11-17 | 40.55 | 41.14 | 40.10 | 40.53 | 40.31 | qfq | 11,348,225 | 459,181,907 | -0.71% |
| 2025-11-14 | 41.53 | 43.00 | 40.82 | 40.82 | 40.60 | qfq | 14,541,081 | 602,702,215 | -3.75% |
| 2025-11-13 | 42.01 | 43.86 | 41.10 | 42.41 | 42.18 | qfq | 19,097,593 | 813,771,400 | 0.50% |
| 2025-11-12 | 44.01 | 44.20 | 41.80 | 42.20 | 41.97 | qfq | 22,145,915 | 941,139,118 | -7.31% |
| 2025-11-11 | 40.68 | 47.60 | 40.62 | 45.53 | 45.29 | qfq | 32,511,756 | 1,453,099,857 | 10.30% |
| 2025-11-10 | 39.60 | 42.32 | 39.20 | 41.28 | 41.06 | qfq | 24,677,336 | 1,005,437,550 | 4.27% |
| 2025-11-07 | 38.19 | 39.98 | 37.90 | 39.59 | 39.38 | qfq | 19,253,483 | 758,155,963 | 3.69% |
| 2025-11-06 | 38.40 | 38.60 | 37.72 | 38.18 | 37.98 | qfq | 8,882,090 | 338,526,281 | -0.60% |
| 2025-11-05 | 37.60 | 38.79 | 37.52 | 38.41 | 38.20 | qfq | 8,853,003 | 340,203,096 | 0.58% |
| 2025-11-04 | 38.98 | 39.34 | 37.80 | 38.19 | 37.99 | qfq | 10,838,819 | 417,690,762 | -2.75% |
| 2025-11-03 | 38.79 | 39.49 | 38.06 | 39.27 | 39.06 | qfq | 12,815,897 | 496,862,272 | 2.11% |
| 2025-10-31 | 40.31 | 40.40 | 38.44 | 38.46 | 38.25 | qfq | 23,289,359 | 909,331,269 | -8.43% |
| 2025-10-30 | 40.03 | 43.21 | 38.30 | 42.00 | 41.78 | qfq | 35,964,453 | 1,466,066,839 | 3.86% |
| 2025-10-29 | 40.05 | 40.60 | 39.51 | 40.44 | 40.22 | qfq | 15,883,100 | 638,926,097 | 1.07% |
| 2025-10-28 | 40.03 | 40.40 | 39.51 | 40.01 | 39.80 | qfq | 14,884,615 | 595,158,323 | -1.45% |
| 2025-10-27 | 40.96 | 41.37 | 40.31 | 40.60 | 40.38 | qfq | 18,822,851 | 767,453,087 | -0.44% |
| 2025-10-24 | 41.42 | 42.49 | 40.62 | 40.78 | 40.56 | qfq | 30,441,704 | 1,251,651,643 | -5.82% |
| 2025-10-23 | 46.20 | 46.66 | 42.88 | 43.30 | 43.07 | qfq | 30,463,241 | 1,341,118,086 | -7.97% |
| 2025-10-22 | 47.86 | 51.70 | 46.41 | 47.05 | 46.80 | qfq | 37,655,597 | 1,843,383,232 | -2.45% |
| 2025-10-21 | 47.84 | 52.00 | 46.05 | 48.23 | 47.97 | qfq | 45,341,712 | 2,237,756,095 | 0.02% |
| 2025-10-20 | 40.98 | 48.70 | 39.89 | 48.22 | 47.96 | qfq | 41,274,561 | 1,830,866,402 | 18.71% |
| 2025-10-17 | 42.49 | 42.52 | 39.63 | 40.62 | 40.40 | qfq | 26,366,708 | 1,085,812,441 | -7.58% |
| 2025-10-16 | 40.53 | 44.55 | 39.20 | 43.95 | 43.72 | qfq | 36,860,217 | 1,557,829,309 | 7.27% |
| 2025-10-15 | 43.31 | 46.17 | 40.66 | 40.97 | 40.75 | qfq | 44,608,395 | 1,930,186,543 | -0.32% |
| 2025-10-14 | 36.34 | 42.90 | 36.12 | 41.10 | 40.88 | qfq | 46,154,205 | 1,836,706,159 | 14.97% |
| 2025-10-13 | 33.58 | 36.37 | 33.33 | 35.75 | 35.56 | qfq | 21,967,216 | 773,828,449 | 2.38% |
| 2025-10-10 | 39.66 | 39.93 | 34.92 | 34.92 | 34.73 | qfq | 29,135,982 | 1,074,591,869 | -1.74% |
| 2025-10-09 | 31.80 | 36.39 | 31.80 | 35.54 | 35.35 | qfq | 21,039,202 | 725,029,936 | 12.29% |
| 2025-09-30 | 31.99 | 32.29 | 31.65 | 31.65 | 31.48 | qfq | 4,812,475 | 153,627,498 | -0.63% |
| 2025-09-29 | 32.52 | 32.64 | 31.66 | 31.85 | 31.68 | qfq | 5,857,080 | 187,237,701 | -2.06% |
| 2025-09-26 | 32.85 | 33.19 | 32.40 | 32.52 | 32.35 | qfq | 5,090,500 | 166,252,896 | -1.00% |
| 2025-09-25 | 33.46 | 33.59 | 32.78 | 32.85 | 32.67 | qfq | 7,517,847 | 248,751,929 | -1.76% |
| 2025-09-24 | 30.98 | 33.85 | 30.95 | 33.44 | 33.26 | qfq | 14,534,898 | 479,826,277 | 7.46% |
| 2025-09-23 | 32.25 | 32.36 | 30.50 | 31.12 | 30.95 | qfq | 6,610,947 | 205,225,203 | -3.50% |
| 2025-09-22 | 32.63 | 32.78 | 31.87 | 32.25 | 32.08 | qfq | 5,145,910 | 165,978,791 | -1.16% |
| 2025-09-19 | 31.46 | 33.16 | 31.46 | 32.63 | 32.46 | qfq | 9,829,810 | 319,187,095 | 3.42% |
| 2025-09-18 | 32.33 | 32.66 | 31.31 | 31.55 | 31.38 | qfq | 8,321,766 | 266,594,970 | -2.95% |
| 2025-09-17 | 32.46 | 32.88 | 32.15 | 32.51 | 32.34 | qfq | 6,292,952 | 204,442,056 | 0.15% |
| 2025-09-16 | 32.69 | 32.91 | 32.02 | 32.46 | 32.29 | qfq | 6,526,015 | 211,171,012 | -0.73% |
| 2025-09-15 | 32.01 | 33.35 | 32.01 | 32.70 | 32.53 | qfq | 10,026,193 | 327,162,551 | -0.88% |
| 2025-09-12 | 30.45 | 33.60 | 30.45 | 32.99 | 32.81 | qfq | 26,091,687 | 852,778,772 | 8.20% |
| 2025-09-11 | 29.73 | 30.91 | 29.55 | 30.49 | 30.33 | qfq | 6,088,940 | 184,115,318 | 2.73% |
| 2025-09-10 | 29.95 | 30.17 | 29.60 | 29.68 | 29.52 | qfq | 2,795,505 | 83,309,551 | -1.00% |
| 2025-09-09 | 30.25 | 30.47 | 29.88 | 29.98 | 29.82 | qfq | 3,569,732 | 107,509,156 | -1.67% |
| 2025-09-08 | 30.30 | 30.63 | 29.90 | 30.49 | 30.33 | qfq | 5,367,380 | 162,918,025 | 1.06% |
| 2025-09-05 | 28.97 | 30.27 | 28.97 | 30.17 | 30.01 | qfq | 6,732,322 | 199,701,246 | 4.21% |
| 2025-09-04 | 28.90 | 29.46 | 28.55 | 28.95 | 28.80 | qfq | 5,112,040 | 148,375,343 | 0.24% |
| 2025-09-03 | 29.40 | 29.80 | 28.80 | 28.88 | 28.73 | qfq | 4,661,696 | 136,400,182 | -1.77% |
| 2025-09-02 | 30.21 | 30.40 | 29.24 | 29.40 | 29.24 | qfq | 6,246,984 | 184,988,812 | -2.87% |
| 2025-09-01 | 30.12 | 30.63 | 30.12 | 30.27 | 30.11 | qfq | 4,884,357 | 148,155,123 | 0.53% |
| 2025-08-29 | 30.51 | 30.99 | 30.06 | 30.11 | 29.95 | qfq | 7,025,039 | 212,781,019 | -2.84% |
| 2025-08-28 | 30.85 | 31.26 | 29.88 | 30.99 | 30.82 | qfq | 6,681,911 | 204,450,310 | 0.42% |
| 2025-08-27 | 31.54 | 32.15 | 30.82 | 30.86 | 30.70 | qfq | 7,390,715 | 233,510,627 | -2.16% |
| 2025-08-26 | 31.77 | 31.88 | 31.50 | 31.54 | 31.37 | qfq | 4,880,955 | 154,740,317 | -0.76% |
| 2025-08-25 | 32.30 | 32.30 | 31.53 | 31.78 | 31.61 | qfq | 7,979,449 | 254,349,735 | -0.19% |
| 2025-08-22 | 31.77 | 32.00 | 31.41 | 31.84 | 31.67 | qfq | 8,419,645 | 266,887,922 | 0.25% |
| 2025-08-21 | 31.20 | 32.53 | 30.87 | 31.76 | 31.59 | qfq | 14,589,952 | 463,639,867 | 1.96% |
| 2025-08-20 | 30.85 | 31.15 | 30.50 | 31.15 | 30.98 | qfq | 4,711,211 | 145,216,628 | 0.78% |
| 2025-08-19 | 30.85 | 30.97 | 30.41 | 30.91 | 30.74 | qfq | 4,818,761 | 147,941,468 | 0.06% |
| 2025-08-18 | 30.66 | 31.09 | 30.51 | 30.89 | 30.72 | qfq | 5,310,738 | 163,839,335 | 1.08% |
| 2025-08-15 | 30.16 | 30.58 | 30.16 | 30.56 | 30.40 | qfq | 4,058,269 | 123,603,346 | 1.60% |
| 2025-08-14 | 30.96 | 31.00 | 30.06 | 30.08 | 29.92 | qfq | 5,683,240 | 173,049,092 | -2.81% |
| 2025-08-13 | 30.63 | 31.16 | 30.53 | 30.95 | 30.78 | qfq | 6,139,020 | 189,708,493 | 1.51% |
| 2025-08-12 | 30.89 | 30.98 | 30.39 | 30.49 | 30.33 | qfq | 3,797,320 | 116,163,374 | -1.55% |
| 2025-08-11 | 30.01 | 31.10 | 29.99 | 30.97 | 30.80 | qfq | 7,204,250 | 221,247,347 | 2.72% |
| 2025-08-08 | 30.56 | 30.67 | 30.09 | 30.15 | 29.99 | qfq | 4,359,614 | 132,218,386 | -1.41% |
| 2025-08-07 | 30.80 | 31.00 | 30.45 | 30.58 | 30.42 | qfq | 3,935,684 | 120,799,881 | -0.29% |
| 2025-08-06 | 30.51 | 30.77 | 30.34 | 30.67 | 30.51 | qfq | 3,968,440 | 121,391,941 | 0.52% |
| 2025-08-05 | 30.22 | 31.25 | 30.09 | 30.51 | 30.35 | qfq | 6,592,283 | 201,951,264 | 0.93% |
| 2025-08-04 | 29.57 | 30.25 | 29.28 | 30.23 | 30.07 | qfq | 4,190,987 | 125,338,340 | 2.20% |
| 2025-08-01 | 29.57 | 29.76 | 29.42 | 29.58 | 29.42 | qfq | 2,880,934 | 85,223,028 | 0.03% |
| 2025-07-31 | 29.76 | 30.09 | 29.38 | 29.57 | 29.41 | qfq | 4,164,613 | 123,818,735 | -0.90% |
| 2025-07-30 | 30.18 | 30.30 | 29.65 | 29.84 | 29.68 | qfq | 4,138,838 | 123,929,251 | -1.55% |
| 2025-07-29 | 30.01 | 30.66 | 29.86 | 30.31 | 30.15 | qfq | 5,021,460 | 151,857,825 | 0.80% |
| 2025-07-28 | 30.15 | 30.36 | 29.95 | 30.07 | 29.91 | qfq | 2,876,600 | 86,690,526 | -0.63% |
| 2025-07-25 | 30.45 | 30.58 | 30.10 | 30.26 | 30.10 | qfq | 3,602,759 | 109,065,628 | -0.72% |
| 2025-07-24 | 30.16 | 30.55 | 30.16 | 30.48 | 30.32 | qfq | 3,926,780 | 119,229,988 | 1.06% |
| 2025-07-23 | 30.88 | 30.88 | 30.03 | 30.16 | 30.00 | qfq | 5,487,185 | 166,458,189 | -1.63% |
| 2025-07-22 | 29.89 | 30.98 | 29.89 | 30.66 | 30.50 | qfq | 9,347,111 | 285,499,203 | 2.13% |
| 2025-07-21 | 29.58 | 30.32 | 29.58 | 30.02 | 29.86 | qfq | 5,082,843 | 152,284,186 | 1.49% |
| 2025-07-18 | 29.25 | 29.89 | 29.25 | 29.58 | 29.42 | qfq | 3,587,800 | 106,020,805 | 1.09% |
| 2025-07-17 | 29.30 | 29.40 | 29.13 | 29.26 | 29.10 | qfq | 3,507,540 | 102,530,769 | 0.00% |
| 2025-07-16 | 29.10 | 29.48 | 29.10 | 29.26 | 29.10 | qfq | 2,205,320 | 64,569,678 | 0.58% |
| 2025-07-15 | 29.58 | 29.75 | 28.90 | 29.09 | 28.93 | qfq | 4,032,407 | 117,932,011 | -2.02% |
| 2025-07-14 | 29.68 | 29.90 | 29.54 | 29.69 | 29.53 | qfq | 3,539,684 | 105,027,297 | -0.70% |
| 2025-07-11 | 29.97 | 30.38 | 29.63 | 29.90 | 29.74 | qfq | 8,550,765 | 256,224,089 | 1.53% |
| 2025-07-10 | 29.15 | 29.59 | 29.01 | 29.45 | 29.29 | qfq | 3,147,262 | 92,238,821 | 1.06% |
| 2025-07-09 | 29.22 | 29.37 | 29.03 | 29.14 | 28.98 | qfq | 2,614,622 | 76,334,195 | -0.58% |
| 2025-07-08 | 28.87 | 29.40 | 28.87 | 29.31 | 29.15 | qfq | 3,709,178 | 108,434,347 | 1.52% |
| 2025-07-07 | 28.72 | 28.93 | 28.58 | 28.87 | 28.72 | qfq | 2,096,907 | 60,398,827 | 0.52% |
| 2025-07-04 | 29.50 | 29.50 | 28.65 | 28.72 | 28.57 | qfq | 3,845,600 | 111,092,601 | -2.21% |
| 2025-07-03 | 29.36 | 29.48 | 29.18 | 29.37 | 29.21 | qfq | 2,118,720 | 62,143,721 | 0.03% |
| 2025-07-02 | 29.64 | 29.70 | 29.25 | 29.36 | 29.20 | qfq | 2,581,640 | 75,878,269 | -1.28% |
| 2025-07-01 | 29.78 | 30.09 | 29.52 | 29.74 | 29.58 | qfq | 3,254,770 | 96,727,217 | -0.23% |
| 2025-06-30 | 29.30 | 29.82 | 29.25 | 29.81 | 29.65 | qfq | 3,524,610 | 104,470,723 | 1.81% |
| 2025-06-27 | 29.40 | 29.70 | 29.28 | 29.28 | 29.12 | qfq | 3,065,400 | 90,217,458 | -0.41% |
| 2025-06-26 | 29.63 | 30.18 | 29.38 | 29.40 | 29.24 | qfq | 4,449,440 | 132,274,742 | 0.00% |
| 2025-06-25 | 29.36 | 29.45 | 28.96 | 29.40 | 29.24 | qfq | 3,605,674 | 105,307,461 | 0.41% |
| 2025-06-24 | 28.86 | 29.28 | 28.74 | 29.28 | 29.12 | qfq | 3,500,112 | 101,913,444 | 1.24% |
| 2025-06-23 | 28.21 | 29.02 | 28.11 | 28.92 | 28.77 | qfq | 3,506,085 | 100,877,600 | 0.35% |
| 2025-06-20 | 28.35 | 29.98 | 28.35 | 28.82 | 28.67 | qfq | 6,436,163 | 188,370,865 | 1.87% |
| 2025-06-19 | 28.95 | 29.10 | 28.17 | 28.29 | 28.14 | qfq | 3,385,276 | 96,754,341 | -2.48% |
| 2025-06-18 | 29.61 | 29.61 | 28.83 | 29.01 | 28.85 | qfq | 3,277,959 | 95,363,568 | -2.32% |
| 2025-06-17 | 29.54 | 29.99 | 29.52 | 29.70 | 29.54 | qfq | 2,824,986 | 83,971,410 | 0.07% |
| 2025-06-16 | 29.22 | 30.02 | 29.13 | 29.68 | 29.52 | qfq | 3,713,052 | 109,669,476 | 0.95% |
| 2025-06-13 | 29.62 | 30.23 | 29.31 | 29.40 | 29.24 | qfq | 4,611,152 | 137,169,155 | -1.14% |
| 2025-06-12 | 29.85 | 29.90 | 29.56 | 29.74 | 29.58 | qfq | 2,518,450 | 74,788,672 | -0.47% |
| 2025-06-11 | 29.55 | 30.25 | 29.55 | 29.88 | 29.72 | qfq | 3,375,053 | 101,062,924 | 0.61% |
| 2025-06-10 | 30.13 | 30.34 | 29.41 | 29.70 | 29.40 | qfq | 4,305,527 | 128,406,588 | -1.92% |
| 2025-06-09 | 30.07 | 30.44 | 29.89 | 30.28 | 29.97 | qfq | 3,301,889 | 99,690,072 | 0.50% |
| 2025-06-06 | 30.48 | 30.65 | 30.01 | 30.13 | 29.82 | qfq | 4,141,314 | 125,234,522 | -1.25% |
| 2025-06-05 | 31.79 | 31.88 | 30.50 | 30.51 | 30.20 | qfq | 8,342,761 | 257,320,254 | -3.27% |
| 2025-06-04 | 29.65 | 31.88 | 29.65 | 31.54 | 31.22 | qfq | 12,653,989 | 391,853,604 | 5.63% |
| 2025-06-03 | 29.52 | 30.38 | 29.29 | 29.86 | 29.55 | qfq | 6,941,782 | 206,807,601 | 2.61% |
| 2025-05-30 | 29.08 | 29.71 | 28.83 | 29.10 | 28.80 | qfq | 4,634,325 | 135,606,920 | 0.00% |
| 2025-05-29 | 28.88 | 29.19 | 28.63 | 29.10 | 28.80 | qfq | 4,723,004 | 136,938,627 | -0.31% |
| 2025-05-28 | 28.38 | 29.62 | 28.00 | 29.19 | 28.89 | qfq | 9,199,760 | 264,281,711 | 1.71% |
| 2025-05-27 | 29.09 | 29.75 | 28.61 | 28.70 | 28.41 | qfq | 8,273,487 | 242,124,170 | 2.35% |
| 2025-05-26 | 27.92 | 28.27 | 27.79 | 28.04 | 27.75 | qfq | 2,085,462 | 58,478,262 | 0.18% |
| 2025-05-23 | 28.44 | 28.65 | 27.99 | 27.99 | 27.70 | qfq | 2,399,342 | 67,975,636 | -1.62% |
| 2025-05-22 | 28.94 | 29.16 | 28.41 | 28.45 | 28.16 | qfq | 3,111,871 | 89,425,156 | -2.20% |
| 2025-05-21 | 29.31 | 29.39 | 28.91 | 29.09 | 28.79 | qfq | 4,812,662 | 140,105,174 | -1.62% |
| 2025-05-20 | 28.89 | 30.08 | 28.45 | 29.57 | 29.27 | qfq | 9,691,724 | 285,678,249 | 4.67% |
| 2025-05-19 | 28.28 | 28.38 | 27.89 | 28.25 | 27.96 | qfq | 2,447,502 | 68,770,876 | -0.53% |
| 2025-05-16 | 28.20 | 29.09 | 28.17 | 28.40 | 28.11 | qfq | 3,415,538 | 98,294,167 | 0.53% |
| 2025-05-15 | 28.73 | 28.73 | 28.24 | 28.25 | 27.96 | qfq | 2,380,454 | 67,624,072 | -1.98% |
| 2025-05-14 | 28.80 | 29.10 | 28.56 | 28.82 | 28.52 | qfq | 2,971,700 | 85,526,947 | 0.35% |
| 2025-05-13 | 29.10 | 29.20 | 28.65 | 28.72 | 28.43 | qfq | 2,595,958 | 74,835,792 | -0.03% |
| 2025-05-12 | 28.55 | 28.83 | 28.45 | 28.73 | 28.44 | qfq | 2,528,990 | 72,391,565 | 1.52% |
| 2025-05-09 | 28.88 | 28.88 | 28.10 | 28.30 | 28.01 | qfq | 2,804,310 | 79,516,329 | -2.01% |
| 2025-05-08 | 28.50 | 28.90 | 28.50 | 28.88 | 28.58 | qfq | 3,145,140 | 90,481,933 | 0.87% |
| 2025-05-07 | 28.62 | 29.09 | 28.34 | 28.63 | 28.34 | qfq | 4,285,271 | 122,541,994 | 1.17% |
| 2025-05-06 | 27.69 | 28.33 | 27.59 | 28.30 | 28.01 | qfq | 2,829,614 | 79,466,711 | 3.28% |
| 2025-04-30 | 27.36 | 27.67 | 27.29 | 27.40 | 27.12 | qfq | 2,273,020 | 62,542,370 | 0.18% |
| 2025-04-29 | 27.30 | 27.48 | 26.96 | 27.35 | 27.07 | qfq | 2,484,465 | 67,888,086 | 0.74% |
| 2025-04-28 | 28.02 | 28.05 | 27.10 | 27.15 | 26.87 | qfq | 4,621,869 | 126,775,315 | -3.45% |
| 2025-04-25 | 28.00 | 28.51 | 27.52 | 28.12 | 27.83 | qfq | 5,491,005 | 154,388,094 | -5.10% |
| 2025-04-24 | 30.01 | 30.11 | 29.55 | 29.63 | 29.33 | qfq | 2,181,905 | 65,084,845 | -1.56% |
| 2025-04-23 | 29.85 | 30.29 | 29.85 | 30.10 | 29.79 | qfq | 2,317,340 | 69,694,111 | 0.43% |
| 2025-04-22 | 30.15 | 30.47 | 29.80 | 29.97 | 29.66 | qfq | 2,615,753 | 78,631,163 | -0.60% |
| 2025-04-21 | 29.67 | 30.16 | 29.40 | 30.15 | 29.84 | qfq | 2,161,440 | 64,614,104 | 2.06% |
| 2025-04-18 | 29.52 | 29.76 | 29.18 | 29.54 | 29.24 | qfq | 2,491,040 | 73,374,512 | -0.61% |
| 2025-04-17 | 29.73 | 30.52 | 29.70 | 29.72 | 29.42 | qfq | 2,748,100 | 82,670,735 | 0.00% |
| 2025-04-16 | 30.00 | 30.19 | 29.41 | 29.72 | 29.42 | qfq | 2,648,020 | 78,847,302 | -1.69% |
| 2025-04-15 | 30.33 | 30.62 | 29.92 | 30.23 | 29.92 | qfq | 4,023,451 | 121,252,643 | -1.43% |
| 2025-04-14 | 30.80 | 31.49 | 30.22 | 30.67 | 30.36 | qfq | 7,004,154 | 214,866,038 | -0.78% |
| 2025-04-11 | 29.00 | 32.36 | 28.66 | 30.91 | 30.59 | qfq | 11,080,425 | 345,399,747 | 7.03% |
| 2025-04-10 | 29.00 | 29.60 | 28.82 | 28.88 | 28.58 | qfq | 5,175,760 | 150,944,631 | 2.12% |
| 2025-04-09 | 27.22 | 28.56 | 25.78 | 28.28 | 27.99 | qfq | 5,582,920 | 152,576,280 | 1.87% |
| 2025-04-08 | 27.29 | 28.81 | 27.11 | 27.76 | 27.48 | qfq | 6,507,904 | 181,599,009 | 4.68% |
| 2025-04-07 | 30.99 | 31.35 | 26.52 | 26.52 | 26.25 | qfq | 7,880,906 | 225,084,113 | -20.00% |
| 2025-04-03 | 32.59 | 33.51 | 32.18 | 33.15 | 32.81 | qfq | 4,440,881 | 145,861,480 | 0.45% |
| 2025-04-02 | 32.88 | 33.32 | 32.88 | 33.00 | 32.66 | qfq | 1,749,000 | 57,930,061 | -0.12% |
| 2025-04-01 | 33.03 | 33.49 | 32.88 | 33.04 | 32.70 | qfq | 2,368,900 | 78,453,329 | 0.61% |
| 2025-03-31 | 32.82 | 33.21 | 32.37 | 32.84 | 32.50 | qfq | 3,173,042 | 103,717,793 | -0.76% |
| 2025-03-28 | 33.62 | 34.28 | 33.06 | 33.09 | 32.75 | qfq | 3,203,443 | 107,462,155 | -1.78% |
| 2025-03-27 | 33.80 | 34.09 | 32.91 | 33.69 | 33.34 | qfq | 3,435,712 | 115,143,314 | 0.09% |
| 2025-03-26 | 33.57 | 34.05 | 33.39 | 33.66 | 33.31 | qfq | 2,977,860 | 100,444,797 | 0.00% |
| 2025-03-25 | 34.22 | 34.33 | 33.53 | 33.66 | 33.31 | qfq | 3,845,320 | 130,113,690 | -2.35% |
| 2025-03-24 | 34.41 | 34.78 | 33.49 | 34.47 | 34.12 | qfq | 6,137,300 | 208,594,538 | -0.32% |
| 2025-03-21 | 34.98 | 35.28 | 34.44 | 34.58 | 34.23 | qfq | 5,359,040 | 186,584,349 | -1.14% |
| 2025-03-20 | 35.75 | 36.25 | 34.98 | 34.98 | 34.62 | qfq | 8,181,820 | 290,208,837 | -2.51% |
| 2025-03-19 | 35.21 | 36.28 | 34.85 | 35.88 | 35.51 | qfq | 9,804,519 | 348,643,532 | 1.21% |
| 2025-03-18 | 34.68 | 36.00 | 34.68 | 35.45 | 35.09 | qfq | 10,462,604 | 371,524,905 | 1.78% |
| 2025-03-17 | 35.35 | 36.10 | 34.78 | 34.83 | 34.47 | qfq | 8,032,240 | 283,139,068 | -1.22% |
| 2025-03-14 | 34.38 | 35.50 | 34.07 | 35.26 | 34.90 | qfq | 10,123,766 | 353,907,581 | 0.92% |
| 2025-03-13 | 34.53 | 35.66 | 34.02 | 34.94 | 34.58 | qfq | 11,792,463 | 412,655,794 | 0.95% |
| 2025-03-12 | 35.00 | 35.07 | 34.48 | 34.61 | 34.25 | qfq | 5,726,720 | 198,893,184 | -1.31% |
| 2025-03-11 | 34.37 | 35.19 | 33.91 | 35.07 | 34.71 | qfq | 10,939,356 | 377,160,296 | 0.14% |
| 2025-03-10 | 33.20 | 35.88 | 33.08 | 35.02 | 34.66 | qfq | 16,278,473 | 569,085,076 | 5.93% |
| 2025-03-07 | 33.58 | 33.68 | 32.84 | 33.06 | 32.72 | qfq | 4,766,354 | 158,674,635 | -2.10% |
| 2025-03-06 | 33.05 | 33.92 | 33.00 | 33.77 | 33.42 | qfq | 5,934,689 | 198,965,406 | 2.18% |
| 2025-03-05 | 33.19 | 33.21 | 32.30 | 33.05 | 32.71 | qfq | 4,928,157 | 161,018,793 | -0.45% |
| 2025-03-04 | 32.80 | 33.26 | 32.40 | 33.20 | 32.86 | qfq | 4,492,150 | 148,031,961 | 0.91% |
| 2025-03-03 | 32.95 | 33.60 | 32.80 | 32.90 | 32.56 | qfq | 4,853,080 | 161,235,527 | -0.36% |
| 2025-02-28 | 34.30 | 34.63 | 32.90 | 33.02 | 32.68 | qfq | 7,695,513 | 259,155,288 | -4.98% |
| 2025-02-27 | 35.40 | 35.40 | 33.97 | 34.75 | 34.39 | qfq | 9,471,029 | 328,999,381 | -2.17% |
| 2025-02-26 | 35.18 | 36.14 | 35.18 | 35.52 | 35.16 | qfq | 10,927,972 | 388,775,778 | 1.89% |
| 2025-02-25 | 34.63 | 35.63 | 34.41 | 34.86 | 34.50 | qfq | 9,079,923 | 317,454,641 | -0.83% |
| 2025-02-24 | 35.34 | 35.62 | 34.48 | 35.15 | 34.79 | qfq | 8,979,605 | 314,683,245 | -0.42% |
| 2025-02-21 | 34.77 | 35.36 | 34.48 | 35.30 | 34.94 | qfq | 11,297,200 | 396,291,551 | 0.86% |
| 2025-02-20 | 34.17 | 35.22 | 34.17 | 35.00 | 34.64 | qfq | 10,205,627 | 355,396,853 | 2.25% |
| 2025-02-19 | 33.49 | 34.51 | 33.49 | 34.23 | 33.88 | qfq | 7,639,854 | 260,844,291 | 1.57% |
| 2025-02-18 | 34.70 | 35.31 | 33.65 | 33.70 | 33.35 | qfq | 9,924,160 | 341,578,690 | -3.63% |
| 2025-02-17 | 34.64 | 35.82 | 34.61 | 34.97 | 34.61 | qfq | 10,116,140 | 355,731,833 | 0.40% |
| 2025-02-14 | 35.12 | 35.81 | 34.21 | 34.83 | 34.47 | qfq | 10,547,936 | 366,107,154 | -1.19% |
| 2025-02-13 | 35.88 | 36.09 | 35.16 | 35.25 | 34.89 | qfq | 14,636,884 | 521,004,909 | -2.87% |
| 2025-02-12 | 34.36 | 37.16 | 34.14 | 36.29 | 35.92 | qfq | 21,667,298 | 781,839,107 | 4.58% |
| 2025-02-11 | 34.56 | 34.96 | 33.89 | 34.70 | 34.34 | qfq | 11,481,145 | 394,971,228 | -0.23% |
| 2025-02-10 | 32.90 | 34.79 | 32.33 | 34.78 | 34.42 | qfq | 18,200,204 | 612,782,569 | 5.17% |
| 2025-02-07 | 33.49 | 34.20 | 32.49 | 33.07 | 32.73 | qfq | 17,227,944 | 576,249,013 | -2.16% |
| 2025-02-06 | 32.63 | 34.59 | 32.20 | 33.80 | 33.45 | qfq | 10,449,640 | 349,623,679 | 3.59% |
| 2025-02-05 | 33.08 | 33.29 | 32.34 | 32.63 | 32.30 | qfq | 7,912,300 | 259,269,668 | -0.64% |
| 2025-01-27 | 34.85 | 34.93 | 32.40 | 32.84 | 32.50 | qfq | 11,326,340 | 376,898,485 | -5.63% |
| 2025-01-24 | 35.00 | 35.15 | 34.38 | 34.80 | 34.44 | qfq | 11,983,852 | 416,676,051 | -0.71% |
| 2025-01-23 | 34.34 | 36.38 | 34.04 | 35.05 | 34.69 | qfq | 17,682,880 | 624,658,643 | 4.01% |
| 2025-01-22 | 34.26 | 35.20 | 33.40 | 33.70 | 33.35 | qfq | 10,425,360 | 357,497,838 | -2.60% |
| 2025-01-21 | 34.64 | 35.13 | 33.70 | 34.60 | 34.25 | qfq | 12,448,561 | 428,685,305 | -0.26% |
| 2025-01-20 | 33.00 | 35.56 | 32.60 | 34.69 | 34.33 | qfq | 18,572,436 | 637,872,718 | 6.84% |
| 2025-01-17 | 32.63 | 33.25 | 32.01 | 32.47 | 32.14 | qfq | 7,102,780 | 231,058,379 | -0.49% |
| 2025-01-16 | 33.01 | 33.99 | 32.52 | 32.63 | 32.30 | qfq | 8,688,598 | 288,053,474 | -0.67% |
| 2025-01-15 | 33.33 | 33.50 | 32.66 | 32.85 | 32.51 | qfq | 9,622,360 | 318,194,894 | -2.32% |
| 2025-01-14 | 31.65 | 33.79 | 31.43 | 33.63 | 33.29 | qfq | 13,671,300 | 449,375,852 | 5.49% |
| 2025-01-13 | 31.68 | 33.35 | 31.16 | 31.88 | 31.55 | qfq | 11,087,738 | 354,258,983 | 1.98% |
| 2025-01-10 | 34.18 | 34.28 | 31.26 | 31.26 | 30.94 | qfq | 16,080,148 | 523,023,513 | -8.41% |
| 2025-01-09 | 34.36 | 35.30 | 33.75 | 34.13 | 33.78 | qfq | 15,059,783 | 518,077,271 | -0.87% |
| 2025-01-08 | 35.01 | 35.18 | 33.50 | 34.43 | 34.08 | qfq | 18,221,600 | 625,193,715 | -3.50% |
| 2025-01-07 | 33.50 | 35.77 | 33.33 | 35.68 | 35.31 | qfq | 22,345,716 | 778,479,212 | 8.35% |
| 2025-01-06 | 34.03 | 35.35 | 32.50 | 32.93 | 32.59 | qfq | 18,624,124 | 628,189,911 | -5.24% |
| 2025-01-03 | 36.60 | 36.79 | 34.40 | 34.75 | 34.39 | qfq | 21,166,117 | 752,238,766 | -7.75% |
| 2025-01-02 | 36.04 | 38.77 | 35.18 | 37.67 | 37.28 | qfq | 28,193,346 | 1,034,317,412 | 3.92% |
| 2024-12-31 | 33.70 | 38.50 | 33.33 | 36.25 | 35.88 | qfq | 29,036,315 | 1,061,934,398 | 7.57% |
| 2024-12-30 | 34.62 | 35.10 | 33.50 | 33.70 | 33.35 | qfq | 12,865,261 | 439,230,858 | -3.66% |
| 2024-12-27 | 36.80 | 37.03 | 34.92 | 34.98 | 34.62 | qfq | 18,118,684 | 650,197,093 | -6.84% |
| 2024-12-26 | 35.38 | 37.80 | 35.29 | 37.55 | 37.16 | qfq | 22,352,898 | 822,824,518 | 3.73% |
| 2024-12-25 | 36.64 | 38.16 | 36.02 | 36.20 | 35.83 | qfq | 20,041,411 | 735,676,777 | -4.61% |
| 2024-12-24 | 36.37 | 40.46 | 33.70 | 37.95 | 37.56 | qfq | 35,559,077 | 1,277,299,910 | 5.27% |
| 2024-12-23 | 30.93 | 36.05 | 30.93 | 36.05 | 35.68 | qfq | 26,958,635 | 928,590,789 | 20.01% |
| 2024-12-20 | 29.94 | 30.33 | 29.69 | 30.04 | 29.73 | qfq | 4,528,540 | 136,081,748 | 0.43% |
| 2024-12-19 | 29.80 | 29.97 | 29.35 | 29.91 | 29.60 | qfq | 3,492,140 | 103,687,193 | 0.00% |
| 2024-12-18 | 29.72 | 30.43 | 29.31 | 29.91 | 29.60 | qfq | 4,523,940 | 134,820,456 | -0.23% |
| 2024-12-17 | 30.30 | 30.89 | 29.89 | 29.98 | 29.67 | qfq | 5,207,590 | 157,891,537 | -1.06% |
| 2024-12-16 | 30.95 | 31.13 | 30.11 | 30.30 | 29.99 | qfq | 5,271,227 | 160,075,493 | -2.13% |
| 2024-12-13 | 31.71 | 31.96 | 30.88 | 30.96 | 30.64 | qfq | 5,263,820 | 165,105,584 | -2.33% |
| 2024-12-12 | 32.20 | 32.38 | 31.01 | 31.70 | 31.37 | qfq | 7,487,584 | 236,608,488 | -1.43% |
| 2024-12-11 | 33.27 | 33.69 | 32.12 | 32.16 | 31.83 | qfq | 9,484,981 | 309,640,234 | -3.71% |
| 2024-12-10 | 34.00 | 35.10 | 32.26 | 33.40 | 33.06 | qfq | 15,596,048 | 528,752,669 | 0.51% |
| 2024-12-09 | 33.80 | 36.00 | 32.71 | 33.23 | 32.89 | qfq | 18,055,861 | 620,076,215 | 0.09% |
| 2024-12-06 | 33.66 | 34.50 | 31.78 | 33.20 | 32.86 | qfq | 16,473,869 | 544,854,014 | -3.38% |
| 2024-12-05 | 32.93 | 35.28 | 32.93 | 34.36 | 33.81 | qfq | 22,273,011 | 762,102,109 | 6.31% |
| 2024-12-04 | 33.26 | 34.00 | 32.00 | 32.32 | 31.81 | qfq | 20,146,466 | 666,001,155 | -0.74% |
| 2024-12-03 | 30.48 | 33.33 | 30.48 | 32.56 | 32.04 | qfq | 22,273,092 | 719,364,512 | 7.71% |
| 2024-12-02 | 27.68 | 30.50 | 27.40 | 30.23 | 29.75 | qfq | 12,371,219 | 363,485,652 | 10.53% |
| 2024-11-29 | 26.90 | 27.64 | 26.74 | 27.35 | 26.92 | qfq | 3,064,940 | 83,620,114 | 1.75% |
| 2024-11-28 | 27.07 | 27.28 | 26.88 | 26.88 | 26.45 | qfq | 2,121,060 | 57,436,231 | -0.74% |
| 2024-11-27 | 26.59 | 27.08 | 25.96 | 27.08 | 26.65 | qfq | 2,972,420 | 78,733,519 | 1.80% |
| 2024-11-26 | 26.96 | 27.15 | 26.52 | 26.60 | 26.18 | qfq | 2,446,220 | 65,561,967 | -1.70% |
| 2024-11-25 | 26.72 | 27.13 | 26.60 | 27.06 | 26.63 | qfq | 2,835,500 | 76,192,258 | 1.50% |
| 2024-11-22 | 27.80 | 27.95 | 26.66 | 26.66 | 26.24 | qfq | 3,874,720 | 105,882,085 | -4.17% |
| 2024-11-21 | 28.18 | 28.33 | 27.50 | 27.82 | 27.38 | qfq | 3,080,719 | 86,109,404 | -1.35% |
| 2024-11-20 | 27.92 | 28.31 | 27.80 | 28.20 | 27.75 | qfq | 2,931,460 | 82,266,534 | 0.53% |
| 2024-11-19 | 27.35 | 28.06 | 27.17 | 28.05 | 27.60 | qfq | 2,994,500 | 82,818,869 | 2.67% |
| 2024-11-18 | 27.99 | 28.25 | 27.15 | 27.32 | 26.89 | qfq | 3,599,179 | 99,040,517 | -1.76% |
| 2024-11-15 | 28.62 | 28.75 | 27.79 | 27.81 | 27.37 | qfq | 3,570,932 | 101,088,036 | -2.86% |
| 2024-11-14 | 29.29 | 29.68 | 28.53 | 28.63 | 28.18 | qfq | 3,614,600 | 105,071,297 | -3.01% |
| 2024-11-13 | 29.41 | 29.85 | 28.92 | 29.52 | 29.05 | qfq | 4,247,946 | 124,608,486 | -0.40% |
| 2024-11-12 | 30.34 | 30.53 | 29.31 | 29.64 | 29.17 | qfq | 5,829,550 | 175,134,878 | -1.95% |
| 2024-11-11 | 29.50 | 30.38 | 29.43 | 30.23 | 29.75 | qfq | 5,769,095 | 173,358,051 | 1.92% |
| 2024-11-08 | 30.70 | 30.77 | 29.56 | 29.66 | 29.19 | qfq | 7,368,329 | 221,456,497 | -1.63% |
| 2024-11-07 | 29.65 | 30.15 | 29.33 | 30.15 | 29.67 | qfq | 6,593,017 | 196,570,474 | 0.43% |
| 2024-11-06 | 29.29 | 30.42 | 29.22 | 30.02 | 29.54 | qfq | 10,855,508 | 324,397,323 | 2.88% |
| 2024-11-05 | 28.58 | 29.43 | 28.29 | 29.18 | 28.72 | qfq | 7,639,900 | 220,958,806 | 2.10% |
| 2024-11-04 | 27.70 | 29.20 | 27.51 | 28.58 | 28.13 | qfq | 6,220,940 | 177,298,127 | 3.74% |
| 2024-11-01 | 28.46 | 28.95 | 27.55 | 27.55 | 27.11 | qfq | 5,927,577 | 166,329,126 | -3.54% |
| 2024-10-31 | 28.88 | 28.96 | 28.10 | 28.56 | 28.11 | qfq | 7,592,292 | 215,889,489 | -2.16% |
| 2024-10-30 | 28.50 | 30.24 | 28.44 | 29.19 | 28.73 | qfq | 11,481,971 | 336,487,704 | 4.47% |
| 2024-10-29 | 28.96 | 29.25 | 27.85 | 27.94 | 27.50 | qfq | 5,045,580 | 143,146,328 | -3.15% |
| 2024-10-28 | 28.74 | 29.00 | 28.15 | 28.85 | 28.39 | qfq | 4,722,620 | 135,144,077 | 0.38% |
| 2024-10-25 | 27.61 | 29.18 | 27.60 | 28.74 | 28.28 | qfq | 6,593,360 | 188,227,454 | 4.13% |
| 2024-10-24 | 28.04 | 28.18 | 27.42 | 27.60 | 27.16 | qfq | 3,269,882 | 90,623,931 | -2.06% |
| 2024-10-23 | 28.13 | 28.46 | 27.70 | 28.18 | 27.73 | qfq | 5,342,322 | 150,067,011 | 0.18% |
| 2024-10-22 | 27.50 | 28.17 | 27.33 | 28.13 | 27.68 | qfq | 5,115,520 | 141,947,391 | 1.30% |
| 2024-10-21 | 27.84 | 28.46 | 27.35 | 27.77 | 27.33 | qfq | 7,064,087 | 196,868,781 | 1.61% |
| 2024-10-18 | 26.09 | 28.08 | 25.96 | 27.33 | 26.90 | qfq | 6,817,761 | 183,982,915 | 4.75% |
| 2024-10-17 | 26.47 | 27.05 | 26.06 | 26.09 | 25.68 | qfq | 3,562,520 | 94,665,440 | -0.80% |
| 2024-10-16 | 26.03 | 26.77 | 25.92 | 26.30 | 25.88 | qfq | 2,916,150 | 76,665,879 | -0.38% |
| 2024-10-15 | 27.14 | 27.31 | 26.39 | 26.40 | 25.98 | qfq | 4,303,100 | 115,354,789 | -3.23% |
| 2024-10-14 | 26.80 | 27.34 | 26.04 | 27.28 | 26.85 | qfq | 5,267,301 | 141,461,838 | 2.56% |
| 2024-10-11 | 28.71 | 28.71 | 26.20 | 26.60 | 26.18 | qfq | 5,708,174 | 154,481,357 | -5.91% |
| 2024-10-10 | 29.07 | 30.18 | 28.24 | 28.27 | 27.82 | qfq | 7,297,990 | 212,812,607 | -1.64% |
| 2024-10-09 | 31.59 | 32.07 | 28.70 | 28.74 | 28.28 | qfq | 9,474,273 | 288,536,844 | -13.54% |
| 2024-10-08 | 34.90 | 35.35 | 30.80 | 33.24 | 32.71 | qfq | 15,093,660 | 499,644,459 | 11.17% |
| 2024-09-30 | 27.00 | 30.17 | 26.80 | 29.90 | 29.42 | qfq | 11,566,180 | 329,524,813 | 15.27% |
| 2024-09-27 | 24.60 | 26.28 | 24.46 | 25.94 | 25.53 | qfq | 6,570,755 | 166,866,781 | 7.77% |
| 2024-09-26 | 22.95 | 24.07 | 22.79 | 24.07 | 23.69 | qfq | 3,672,593 | 86,406,122 | 4.74% |
| 2024-09-25 | 23.48 | 23.73 | 22.90 | 22.98 | 22.61 | qfq | 3,641,400 | 85,184,140 | -0.78% |
| 2024-09-24 | 21.75 | 23.16 | 21.75 | 23.16 | 22.79 | qfq | 4,186,791 | 94,550,355 | 7.02% |
| 2024-09-23 | 22.00 | 22.20 | 21.64 | 21.64 | 21.30 | qfq | 1,296,420 | 28,400,688 | -1.77% |
| 2024-09-20 | 22.40 | 22.40 | 21.90 | 22.03 | 21.68 | qfq | 1,398,320 | 30,928,333 | -1.70% |
| 2024-09-19 | 21.86 | 22.48 | 21.67 | 22.41 | 22.05 | qfq | 2,046,220 | 45,347,400 | 2.52% |
| 2024-09-18 | 22.35 | 22.53 | 21.60 | 21.86 | 21.51 | qfq | 1,439,680 | 31,591,068 | -2.41% |
| 2024-09-13 | 22.90 | 22.98 | 22.36 | 22.40 | 22.04 | qfq | 1,333,600 | 30,101,717 | -1.50% |
| 2024-09-12 | 23.25 | 23.40 | 22.71 | 22.74 | 22.38 | qfq | 1,534,780 | 35,450,350 | -1.81% |
| 2024-09-11 | 23.00 | 23.36 | 22.86 | 23.16 | 22.79 | qfq | 1,293,500 | 29,956,127 | 0.43% |
| 2024-09-10 | 22.96 | 23.08 | 22.63 | 23.06 | 22.69 | qfq | 1,638,200 | 37,509,679 | 1.14% |
| 2024-09-09 | 22.85 | 23.02 | 22.60 | 22.80 | 22.44 | qfq | 1,629,864 | 37,167,843 | -1.55% |
| 2024-09-06 | 24.21 | 24.22 | 22.95 | 23.16 | 22.79 | qfq | 3,121,680 | 73,229,725 | -3.70% |
| 2024-09-05 | 24.09 | 24.42 | 23.69 | 24.05 | 23.67 | qfq | 2,342,620 | 56,220,204 | 1.35% |
| 2024-09-04 | 23.60 | 24.16 | 23.37 | 23.73 | 23.35 | qfq | 2,674,200 | 63,595,976 | 0.89% |
| 2024-09-03 | 23.60 | 23.81 | 23.37 | 23.52 | 23.15 | qfq | 2,409,966 | 56,850,445 | 0.09% |
| 2024-09-02 | 23.45 | 23.66 | 22.78 | 23.50 | 23.13 | qfq | 4,405,845 | 102,039,631 | -1.09% |
| 2024-08-30 | 22.79 | 24.00 | 22.41 | 23.76 | 23.38 | qfq | 6,624,060 | 154,350,587 | 0.89% |
| 2024-08-29 | 23.09 | 23.70 | 22.93 | 23.55 | 23.18 | qfq | 2,114,040 | 49,649,881 | 1.82% |
| 2024-08-28 | 22.80 | 23.39 | 22.80 | 23.13 | 22.76 | qfq | 1,400,226 | 32,363,721 | 1.00% |
| 2024-08-27 | 23.14 | 23.28 | 22.76 | 22.90 | 22.54 | qfq | 1,687,499 | 38,728,708 | -1.12% |
| 2024-08-26 | 23.26 | 23.77 | 23.10 | 23.16 | 22.79 | qfq | 1,629,000 | 38,063,243 | -0.22% |
| 2024-08-23 | 23.10 | 23.45 | 23.10 | 23.21 | 22.84 | qfq | 1,359,016 | 31,612,330 | -0.51% |
| 2024-08-22 | 23.61 | 23.92 | 23.23 | 23.33 | 22.96 | qfq | 1,513,460 | 35,534,201 | -2.06% |
| 2024-08-21 | 23.50 | 24.10 | 23.50 | 23.82 | 23.44 | qfq | 1,501,264 | 35,818,491 | 0.59% |
| 2024-08-20 | 24.05 | 24.28 | 23.50 | 23.68 | 23.30 | qfq | 3,708,051 | 88,479,793 | -2.71% |
| 2024-08-19 | 24.68 | 24.68 | 24.16 | 24.34 | 23.95 | qfq | 5,757,061 | 140,282,310 | -3.72% |
| 2024-08-16 | 25.89 | 26.47 | 25.21 | 25.28 | 24.88 | qfq | 9,147,925 | 236,331,840 | 3.56% |
| 2024-08-15 | 24.15 | 24.73 | 24.00 | 24.41 | 24.02 | qfq | 1,711,771 | 41,757,213 | 0.62% |
| 2024-08-14 | 24.70 | 24.84 | 24.24 | 24.26 | 23.87 | qfq | 1,442,434 | 35,148,670 | -2.14% |
| 2024-08-13 | 24.51 | 24.81 | 24.31 | 24.79 | 24.40 | qfq | 1,270,760 | 31,195,752 | 0.61% |
| 2024-08-12 | 24.65 | 24.87 | 24.32 | 24.64 | 24.25 | qfq | 1,399,160 | 34,377,412 | -0.73% |
| 2024-08-09 | 25.91 | 26.08 | 24.80 | 24.82 | 24.43 | qfq | 2,831,340 | 71,671,307 | -3.35% |
| 2024-08-08 | 25.70 | 25.98 | 25.06 | 25.68 | 25.27 | qfq | 4,004,979 | 101,790,770 | 0.31% |
| 2024-08-07 | 24.90 | 25.75 | 24.51 | 25.60 | 25.19 | qfq | 3,752,827 | 94,493,101 | 2.77% |
| 2024-08-06 | 24.78 | 25.03 | 24.44 | 24.91 | 24.51 | qfq | 1,721,400 | 42,624,481 | 2.22% |
| 2024-08-05 | 24.77 | 25.40 | 24.30 | 24.37 | 23.98 | qfq | 2,032,780 | 50,344,786 | -2.25% |
| 2024-08-02 | 25.06 | 25.39 | 24.91 | 24.93 | 24.53 | qfq | 1,735,102 | 43,604,313 | -1.03% |
| 2024-08-01 | 25.59 | 25.84 | 25.02 | 25.19 | 24.79 | qfq | 2,127,300 | 53,872,574 | -1.33% |
| 2024-07-31 | 24.66 | 25.55 | 24.41 | 25.53 | 25.12 | qfq | 2,706,546 | 68,332,734 | 3.74% |
| 2024-07-30 | 24.31 | 24.61 | 24.01 | 24.61 | 24.22 | qfq | 1,620,340 | 39,419,475 | 0.65% |
| 2024-07-29 | 25.05 | 25.05 | 24.36 | 24.45 | 24.06 | qfq | 1,265,700 | 31,051,391 | -1.85% |
| 2024-07-26 | 24.47 | 25.04 | 24.47 | 24.91 | 24.51 | qfq | 1,391,000 | 34,508,367 | 1.63% |
| 2024-07-25 | 24.20 | 24.78 | 23.97 | 24.51 | 24.12 | qfq | 1,784,157 | 43,620,862 | 0.78% |
| 2024-07-24 | 24.69 | 24.83 | 24.16 | 24.32 | 23.93 | qfq | 2,045,243 | 50,008,396 | -1.46% |
| 2024-07-23 | 25.80 | 25.90 | 24.66 | 24.68 | 24.29 | qfq | 2,809,520 | 70,623,658 | -4.16% |
| 2024-07-22 | 25.96 | 26.06 | 25.67 | 25.75 | 25.34 | qfq | 1,719,156 | 44,392,213 | -0.46% |
| 2024-07-19 | 25.95 | 26.24 | 25.70 | 25.87 | 25.46 | qfq | 2,784,160 | 72,195,822 | -0.42% |
| 2024-07-18 | 26.09 | 26.18 | 25.62 | 25.98 | 25.57 | qfq | 2,238,220 | 58,024,194 | -1.29% |
| 2024-07-17 | 26.53 | 26.74 | 26.11 | 26.32 | 25.90 | qfq | 1,904,120 | 50,269,918 | -0.68% |
| 2024-07-16 | 26.57 | 26.77 | 26.31 | 26.50 | 26.08 | qfq | 1,443,844 | 38,212,394 | -0.26% |
| 2024-07-15 | 27.22 | 27.34 | 26.50 | 26.57 | 26.15 | qfq | 1,556,563 | 41,717,681 | -2.67% |
| 2024-07-12 | 27.25 | 27.49 | 27.05 | 27.30 | 26.87 | qfq | 1,607,402 | 43,848,471 | 0.37% |
| 2024-07-11 | 27.00 | 27.34 | 26.68 | 27.20 | 26.77 | qfq | 2,349,761 | 63,597,534 | 0.78% |
| 2024-07-10 | 26.57 | 27.29 | 26.36 | 26.99 | 26.08 | qfq | 2,302,245 | 62,065,159 | 1.58% |
| 2024-07-09 | 26.28 | 26.66 | 25.75 | 26.57 | 25.67 | qfq | 2,142,904 | 56,402,816 | 1.45% |
| 2024-07-08 | 26.84 | 26.86 | 26.03 | 26.19 | 25.31 | qfq | 1,940,298 | 51,184,813 | -2.75% |
| 2024-07-05 | 26.67 | 27.10 | 26.50 | 26.93 | 26.02 | qfq | 1,382,954 | 37,136,975 | 0.52% |
| 2024-07-04 | 27.42 | 27.69 | 26.69 | 26.79 | 25.89 | qfq | 1,479,600 | 40,095,509 | -2.40% |
| 2024-07-03 | 27.50 | 27.84 | 27.33 | 27.45 | 26.52 | qfq | 1,083,140 | 29,813,252 | -0.69% |
| 2024-07-02 | 27.95 | 27.95 | 27.60 | 27.64 | 26.71 | qfq | 1,431,780 | 39,726,742 | -1.46% |
| 2024-07-01 | 27.64 | 28.18 | 27.30 | 28.05 | 27.10 | qfq | 2,099,605 | 58,225,503 | 1.23% |
| 2024-06-28 | 27.86 | 28.29 | 27.60 | 27.71 | 26.78 | qfq | 2,401,840 | 67,330,257 | -0.68% |
| 2024-06-27 | 28.30 | 28.70 | 27.83 | 27.90 | 26.96 | qfq | 1,746,974 | 49,255,294 | -2.45% |
| 2024-06-26 | 27.62 | 28.65 | 27.41 | 28.60 | 27.64 | qfq | 2,443,580 | 68,627,630 | 3.29% |
| 2024-06-25 | 27.91 | 28.29 | 27.45 | 27.69 | 26.76 | qfq | 2,259,041 | 62,928,520 | 0.40% |
| 2024-06-24 | 28.30 | 28.39 | 27.48 | 27.58 | 26.65 | qfq | 2,251,709 | 62,729,908 | -3.23% |
| 2024-06-21 | 28.82 | 29.03 | 28.35 | 28.50 | 27.54 | qfq | 1,579,800 | 45,251,778 | -1.14% |
| 2024-06-20 | 29.93 | 30.15 | 28.70 | 28.83 | 27.86 | qfq | 2,258,477 | 66,479,958 | -3.61% |
| 2024-06-19 | 30.12 | 30.14 | 29.63 | 29.91 | 28.90 | qfq | 1,994,017 | 59,505,798 | -0.63% |
| 2024-06-18 | 29.66 | 30.20 | 29.63 | 30.10 | 29.09 | qfq | 2,222,469 | 66,684,887 | 1.11% |
| 2024-06-17 | 29.30 | 29.95 | 29.30 | 29.77 | 28.77 | qfq | 1,811,565 | 53,820,601 | 0.07% |
| 2024-06-14 | 29.69 | 29.90 | 29.40 | 29.75 | 28.75 | qfq | 1,806,898 | 53,536,446 | -0.27% |
| 2024-06-13 | 30.10 | 30.15 | 29.65 | 29.83 | 28.82 | qfq | 1,963,520 | 58,563,231 | -0.57% |
| 2024-06-12 | 29.67 | 30.14 | 29.50 | 30.00 | 28.99 | qfq | 2,036,703 | 61,104,023 | 1.08% |
| 2024-06-11 | 29.20 | 29.73 | 28.61 | 29.68 | 28.68 | qfq | 2,416,956 | 70,749,201 | 1.26% |
| 2024-06-07 | 29.00 | 29.60 | 28.89 | 29.31 | 28.32 | qfq | 3,116,392 | 91,086,475 | 2.09% |
| 2024-06-06 | 29.80 | 30.07 | 28.52 | 28.71 | 27.74 | qfq | 4,054,519 | 117,932,814 | -3.27% |
| 2024-06-05 | 30.10 | 30.22 | 29.68 | 29.68 | 28.68 | qfq | 2,319,980 | 69,489,542 | -2.01% |
| 2024-06-04 | 30.14 | 30.50 | 29.68 | 30.29 | 29.27 | qfq | 2,938,596 | 88,001,453 | 0.40% |
| 2024-06-03 | 31.00 | 31.00 | 29.88 | 30.17 | 29.15 | qfq | 2,985,282 | 90,577,259 | -1.57% |
| 2024-05-31 | 30.15 | 30.82 | 30.15 | 30.65 | 29.62 | qfq | 1,805,800 | 55,295,525 | 1.02% |
| 2024-05-30 | 30.20 | 30.60 | 30.13 | 30.34 | 29.32 | qfq | 1,476,660 | 44,835,281 | 0.03% |
| 2024-05-29 | 30.14 | 30.77 | 30.14 | 30.33 | 29.31 | qfq | 1,383,052 | 42,127,099 | 0.03% |
| 2024-05-28 | 30.70 | 30.95 | 30.20 | 30.32 | 29.30 | qfq | 1,785,152 | 54,523,489 | -1.59% |
| 2024-05-27 | 30.62 | 30.87 | 30.06 | 30.81 | 29.77 | qfq | 1,934,311 | 58,794,171 | 1.68% |
| 2024-05-24 | 31.00 | 31.30 | 30.29 | 30.30 | 29.28 | qfq | 2,768,852 | 84,999,049 | -2.42% |
| 2024-05-23 | 31.98 | 32.16 | 30.92 | 31.05 | 30.00 | qfq | 4,109,441 | 128,695,897 | -3.66% |
| 2024-05-22 | 31.95 | 32.39 | 31.90 | 32.23 | 31.14 | qfq | 2,533,440 | 81,371,287 | 0.09% |
| 2024-05-21 | 33.38 | 33.38 | 32.00 | 32.20 | 31.11 | qfq | 5,132,483 | 166,448,792 | -4.25% |
| 2024-05-20 | 32.89 | 34.13 | 32.85 | 33.63 | 32.50 | qfq | 6,614,141 | 222,947,217 | 2.56% |
| 2024-05-17 | 32.59 | 32.96 | 32.16 | 32.79 | 31.68 | qfq | 3,144,416 | 102,296,895 | 0.71% |
| 2024-05-16 | 32.10 | 33.23 | 32.02 | 32.56 | 31.46 | qfq | 4,000,771 | 130,855,866 | 1.65% |
| 2024-05-15 | 32.20 | 32.71 | 31.85 | 32.03 | 30.95 | qfq | 2,485,129 | 80,265,946 | -0.53% |
| 2024-05-14 | 32.08 | 32.65 | 32.07 | 32.20 | 31.11 | qfq | 2,421,068 | 78,190,325 | 0.37% |
| 2024-05-13 | 32.49 | 32.52 | 31.90 | 32.08 | 31.00 | qfq | 3,194,993 | 102,718,959 | -1.96% |
| 2024-05-10 | 33.75 | 33.96 | 32.54 | 32.72 | 31.62 | qfq | 4,878,720 | 161,108,393 | -3.05% |
| 2024-05-09 | 33.80 | 34.38 | 33.63 | 33.75 | 32.61 | qfq | 3,976,865 | 135,211,031 | 0.06% |
| 2024-05-08 | 34.41 | 34.65 | 33.66 | 33.73 | 32.59 | qfq | 3,970,588 | 135,344,850 | -3.02% |
| 2024-05-07 | 33.95 | 34.91 | 33.82 | 34.78 | 33.61 | qfq | 5,047,781 | 174,695,827 | 2.05% |
| 2024-05-06 | 34.27 | 34.33 | 33.71 | 34.08 | 32.93 | qfq | 5,581,914 | 189,744,957 | 0.62% |
| 2024-04-30 | 33.90 | 34.39 | 33.10 | 33.87 | 32.73 | qfq | 4,798,362 | 162,546,193 | -0.27% |
| 2024-04-29 | 33.00 | 34.15 | 32.75 | 33.96 | 32.82 | qfq | 7,545,151 | 253,647,003 | 2.91% |
| 2024-04-26 | 30.90 | 33.37 | 30.80 | 33.00 | 31.89 | qfq | 9,087,994 | 294,054,268 | 6.21% |
| 2024-04-25 | 31.88 | 32.30 | 30.83 | 31.07 | 30.02 | qfq | 5,262,739 | 165,819,781 | -3.42% |
| 2024-04-24 | 31.76 | 32.18 | 31.05 | 32.17 | 31.09 | qfq | 3,096,905 | 98,356,531 | 2.13% |
| 2024-04-23 | 32.18 | 32.85 | 31.35 | 31.50 | 30.44 | qfq | 4,709,393 | 150,446,276 | -1.44% |
| 2024-04-22 | 33.68 | 34.31 | 31.65 | 31.96 | 30.88 | qfq | 5,171,211 | 169,203,723 | -3.53% |
| 2024-04-19 | 32.38 | 33.38 | 31.96 | 33.13 | 32.01 | qfq | 3,681,319 | 120,397,434 | 1.94% |
| 2024-04-18 | 32.49 | 33.46 | 32.36 | 32.50 | 31.40 | qfq | 4,017,822 | 131,638,641 | -0.73% |
| 2024-04-17 | 31.89 | 32.80 | 31.37 | 32.74 | 31.64 | qfq | 5,079,705 | 163,370,910 | 3.54% |
| 2024-04-16 | 31.40 | 32.44 | 30.10 | 31.62 | 30.55 | qfq | 5,069,758 | 157,898,030 | -0.88% |
| 2024-04-15 | 32.80 | 32.88 | 31.34 | 31.90 | 30.82 | qfq | 5,927,286 | 190,192,912 | -5.76% |
| 2024-04-12 | 32.67 | 35.28 | 32.29 | 33.85 | 32.71 | qfq | 7,566,848 | 256,125,460 | 3.74% |
| 2024-04-11 | 32.19 | 33.41 | 31.88 | 32.63 | 31.53 | qfq | 3,645,402 | 119,293,617 | 0.59% |
| 2024-04-10 | 32.65 | 32.85 | 32.12 | 32.44 | 31.35 | qfq | 3,018,733 | 97,992,715 | -0.67% |
| 2024-04-09 | 31.50 | 32.70 | 31.36 | 32.66 | 31.56 | qfq | 4,025,415 | 130,427,831 | 3.29% |
| 2024-04-08 | 33.25 | 33.68 | 31.62 | 31.62 | 30.55 | qfq | 6,909,123 | 223,610,054 | -6.73% |
| 2024-04-03 | 34.42 | 35.38 | 33.84 | 33.90 | 32.76 | qfq | 3,944,160 | 136,520,808 | -1.25% |
| 2024-04-02 | 34.72 | 34.89 | 34.13 | 34.33 | 33.17 | qfq | 3,209,699 | 110,588,049 | -1.69% |
| 2024-04-01 | 33.90 | 35.18 | 33.89 | 34.92 | 33.74 | qfq | 4,600,953 | 159,809,342 | 2.59% |
| 2024-03-29 | 34.00 | 34.35 | 33.40 | 34.04 | 32.89 | qfq | 2,618,224 | 88,582,070 | -0.12% |
| 2024-03-28 | 33.01 | 34.81 | 32.97 | 34.08 | 32.93 | qfq | 5,043,854 | 171,467,715 | 2.16% |
| 2024-03-27 | 33.36 | 34.26 | 32.86 | 33.36 | 32.24 | qfq | 4,847,311 | 163,114,319 | -0.42% |
| 2024-03-26 | 33.00 | 34.00 | 33.00 | 33.50 | 32.37 | qfq | 4,457,301 | 149,340,591 | 0.81% |
| 2024-03-25 | 34.00 | 34.92 | 33.00 | 33.23 | 32.11 | qfq | 5,036,119 | 171,141,308 | -2.98% |
| 2024-03-22 | 35.06 | 35.21 | 33.91 | 34.25 | 33.10 | qfq | 5,849,128 | 201,607,684 | -3.25% |
| 2024-03-21 | 35.44 | 35.98 | 34.50 | 35.40 | 34.21 | qfq | 6,838,490 | 240,348,277 | 0.17% |
| 2024-03-20 | 36.02 | 36.38 | 35.01 | 35.34 | 34.15 | qfq | 7,707,731 | 273,798,533 | -1.83% |
| 2024-03-19 | 36.35 | 37.69 | 35.15 | 36.00 | 34.79 | qfq | 10,706,680 | 385,437,979 | -1.13% |
| 2024-03-18 | 34.60 | 36.66 | 33.87 | 36.41 | 35.18 | qfq | 13,211,471 | 463,502,028 | 4.96% |
| 2024-03-15 | 32.68 | 35.50 | 32.68 | 34.69 | 33.52 | qfq | 13,371,095 | 461,674,392 | 6.28% |
| 2024-03-14 | 33.50 | 33.59 | 32.25 | 32.64 | 31.54 | qfq | 7,892,973 | 260,007,071 | -3.94% |
| 2024-03-13 | 31.26 | 34.08 | 31.00 | 33.98 | 32.83 | qfq | 12,581,676 | 409,434,081 | 8.74% |
| 2024-03-12 | 31.38 | 31.45 | 30.53 | 31.25 | 30.20 | qfq | 5,531,746 | 171,476,421 | -0.26% |
| 2024-03-11 | 31.50 | 31.81 | 30.77 | 31.33 | 30.27 | qfq | 6,169,470 | 192,353,999 | -1.79% |
| 2024-03-08 | 31.27 | 32.70 | 31.03 | 31.90 | 30.82 | qfq | 10,734,540 | 342,617,541 | 2.87% |
| 2024-03-07 | 31.36 | 33.08 | 30.70 | 31.01 | 29.96 | qfq | 16,706,283 | 537,101,365 | 0.85% |
| 2024-03-06 | 27.87 | 31.30 | 27.66 | 30.75 | 29.71 | qfq | 11,259,464 | 334,409,228 | 10.33% |
| 2024-03-05 | 28.25 | 28.29 | 27.77 | 27.87 | 26.93 | qfq | 2,407,368 | 67,375,010 | -2.07% |
| 2024-03-04 | 28.70 | 28.90 | 28.08 | 28.46 | 27.50 | qfq | 3,006,843 | 85,365,162 | -0.77% |
| 2024-03-01 | 28.58 | 28.80 | 28.30 | 28.68 | 27.71 | qfq | 3,488,386 | 99,570,433 | 0.17% |
| 2024-02-29 | 27.73 | 28.79 | 27.55 | 28.63 | 27.66 | qfq | 4,847,819 | 137,393,258 | 4.30% |
| 2024-02-28 | 29.23 | 29.98 | 27.45 | 27.45 | 26.52 | qfq | 6,469,227 | 187,126,856 | -5.86% |
| 2024-02-27 | 28.22 | 29.16 | 28.22 | 29.16 | 28.18 | qfq | 3,604,755 | 103,424,247 | 2.24% |
| 2024-02-26 | 28.58 | 29.07 | 28.32 | 28.52 | 27.56 | qfq | 3,780,299 | 108,359,042 | -0.35% |
| 2024-02-23 | 28.20 | 28.76 | 27.91 | 28.62 | 27.66 | qfq | 3,533,245 | 100,048,592 | 1.13% |
| 2024-02-22 | 28.00 | 28.45 | 27.83 | 28.30 | 27.35 | qfq | 3,094,899 | 87,214,094 | 0.25% |
| 2024-02-21 | 27.30 | 28.97 | 27.00 | 28.23 | 27.28 | qfq | 5,143,830 | 145,632,860 | 2.62% |
| 2024-02-20 | 27.44 | 27.61 | 26.92 | 27.51 | 26.58 | qfq | 2,893,167 | 78,801,720 | -0.36% |
| 2024-02-19 | 28.50 | 28.69 | 27.33 | 27.61 | 26.68 | qfq | 4,155,803 | 115,107,947 | -2.16% |
| 2024-02-08 | 26.91 | 28.45 | 26.91 | 28.22 | 27.27 | qfq | 4,698,813 | 131,990,104 | 4.17% |
| 2024-02-07 | 26.37 | 27.66 | 26.10 | 27.09 | 26.18 | qfq | 4,581,574 | 124,646,181 | 2.73% |
| 2024-02-06 | 23.64 | 26.68 | 23.64 | 26.37 | 25.48 | qfq | 4,839,732 | 123,764,617 | 9.19% |
| 2024-02-05 | 25.00 | 25.19 | 22.71 | 24.15 | 23.34 | qfq | 4,235,600 | 101,763,459 | -4.13% |
| 2024-02-02 | 26.05 | 26.50 | 24.73 | 25.19 | 24.34 | qfq | 3,403,140 | 86,575,388 | -3.96% |
| 2024-02-01 | 25.94 | 26.60 | 25.71 | 26.23 | 25.35 | qfq | 2,564,552 | 66,984,508 | 0.11% |
| 2024-01-31 | 26.40 | 26.99 | 26.02 | 26.20 | 25.32 | qfq | 2,618,638 | 69,042,494 | -1.54% |
| 2024-01-30 | 27.00 | 27.39 | 26.60 | 26.61 | 25.71 | qfq | 1,615,563 | 43,567,154 | -2.60% |
| 2024-01-29 | 28.36 | 28.36 | 27.31 | 27.32 | 26.40 | qfq | 2,043,416 | 56,748,093 | -2.08% |
| 2024-01-26 | 28.25 | 28.48 | 27.90 | 27.90 | 26.96 | qfq | 2,130,780 | 59,970,989 | -1.48% |
| 2024-01-25 | 27.33 | 28.36 | 27.17 | 28.32 | 27.37 | qfq | 3,220,787 | 89,818,764 | 2.91% |
| 2024-01-24 | 27.42 | 27.56 | 26.19 | 27.52 | 26.59 | qfq | 3,952,569 | 105,842,437 | 1.59% |
| 2024-01-23 | 27.13 | 27.59 | 26.63 | 27.09 | 26.18 | qfq | 2,774,555 | 75,200,243 | 0.33% |
| 2024-01-22 | 28.84 | 28.84 | 27.00 | 27.00 | 26.09 | qfq | 5,047,365 | 140,094,756 | -6.67% |
| 2024-01-19 | 29.51 | 29.75 | 28.90 | 28.93 | 27.95 | qfq | 2,485,900 | 72,563,520 | -1.77% |
| 2024-01-18 | 29.63 | 29.76 | 28.61 | 29.45 | 28.46 | qfq | 3,526,511 | 102,762,553 | -1.31% |
| 2024-01-17 | 30.41 | 30.42 | 29.77 | 29.84 | 28.83 | qfq | 2,272,399 | 68,131,853 | -2.00% |
| 2024-01-16 | 30.35 | 30.62 | 29.91 | 30.45 | 29.42 | qfq | 2,503,980 | 75,798,766 | 0.36% |
| 2024-01-15 | 30.52 | 30.79 | 30.05 | 30.34 | 29.32 | qfq | 2,570,775 | 77,968,940 | -1.17% |
| 2024-01-12 | 30.94 | 31.45 | 30.65 | 30.70 | 29.67 | qfq | 2,605,339 | 80,980,091 | -1.29% |
| 2024-01-11 | 30.06 | 31.36 | 29.91 | 31.10 | 30.05 | qfq | 3,884,381 | 119,810,372 | 2.67% |
| 2024-01-10 | 30.25 | 30.85 | 29.70 | 30.29 | 29.27 | qfq | 3,118,493 | 94,709,497 | 0.46% |
| 2024-01-09 | 29.94 | 30.77 | 29.61 | 30.15 | 29.13 | qfq | 2,850,885 | 85,938,012 | 1.17% |
| 2024-01-08 | 30.66 | 30.82 | 29.80 | 29.80 | 28.80 | qfq | 3,110,028 | 93,923,593 | -2.77% |
| 2024-01-05 | 31.50 | 31.86 | 30.50 | 30.65 | 29.62 | qfq | 2,647,140 | 82,352,331 | -2.57% |
| 2024-01-04 | 31.96 | 32.00 | 31.36 | 31.46 | 30.40 | qfq | 1,957,085 | 61,755,474 | -1.78% |
| 2024-01-03 | 31.80 | 32.17 | 31.67 | 32.03 | 30.95 | qfq | 2,367,707 | 75,597,167 | 0.53% |
| 2024-01-02 | 32.31 | 32.45 | 31.84 | 31.86 | 30.79 | qfq | 2,559,133 | 82,002,701 | -1.36% |
| 2023-12-29 | 31.90 | 32.39 | 31.75 | 32.30 | 31.21 | qfq | 3,394,862 | 109,042,274 | 1.25% |
| 2023-12-28 | 30.43 | 32.21 | 30.42 | 31.90 | 30.82 | qfq | 5,626,284 | 178,213,705 | 4.11% |
| 2023-12-27 | 30.62 | 30.74 | 30.21 | 30.64 | 29.61 | qfq | 2,187,260 | 66,743,260 | 0.36% |
| 2023-12-26 | 31.00 | 31.05 | 30.48 | 30.53 | 29.50 | qfq | 1,888,012 | 57,949,172 | -2.05% |
| 2023-12-25 | 31.03 | 31.22 | 30.66 | 31.17 | 30.12 | qfq | 2,113,755 | 65,312,695 | 0.45% |
| 2023-12-22 | 30.87 | 31.43 | 30.30 | 31.03 | 29.98 | qfq | 4,111,200 | 126,800,323 | 0.62% |
| 2023-12-21 | 31.00 | 31.22 | 30.53 | 30.84 | 29.80 | qfq | 3,637,428 | 112,391,012 | -0.55% |
| 2023-12-20 | 31.70 | 31.86 | 30.90 | 31.01 | 29.96 | qfq | 2,819,331 | 88,188,520 | -1.80% |
| 2023-12-19 | 31.58 | 31.92 | 31.27 | 31.58 | 30.52 | qfq | 2,350,446 | 74,095,859 | -0.47% |
| 2023-12-18 | 31.98 | 32.19 | 31.51 | 31.73 | 30.66 | qfq | 2,781,111 | 88,527,950 | -1.83% |
| 2023-12-15 | 32.43 | 32.91 | 32.30 | 32.32 | 31.23 | qfq | 2,141,308 | 69,724,698 | -0.58% |
| 2023-12-14 | 32.72 | 33.24 | 32.46 | 32.51 | 31.41 | qfq | 1,950,017 | 63,947,918 | -0.46% |
| 2023-12-13 | 33.40 | 33.40 | 32.66 | 32.66 | 31.56 | qfq | 2,361,908 | 77,769,051 | -2.19% |
| 2023-12-12 | 33.26 | 33.58 | 33.11 | 33.39 | 32.26 | qfq | 2,178,659 | 72,583,190 | 0.03% |
| 2023-12-11 | 33.17 | 33.53 | 32.27 | 33.38 | 32.25 | qfq | 3,753,030 | 122,988,657 | 0.66% |
| 2023-12-08 | 33.53 | 33.99 | 33.16 | 33.16 | 32.04 | qfq | 3,471,029 | 116,224,725 | -1.95% |
| 2023-12-07 | 34.28 | 34.64 | 33.50 | 33.82 | 32.68 | qfq | 3,761,158 | 127,220,063 | -0.88% |
| 2023-12-06 | 33.02 | 35.35 | 33.00 | 34.12 | 32.97 | qfq | 6,293,548 | 214,138,827 | 2.83% |
| 2023-12-05 | 34.60 | 34.78 | 33.18 | 33.18 | 32.06 | qfq | 5,628,831 | 190,191,248 | -5.01% |
| 2023-12-04 | 35.00 | 35.59 | 34.84 | 34.93 | 33.75 | qfq | 4,160,083 | 146,152,059 | 0.09% |
| 2023-12-01 | 34.35 | 34.94 | 34.28 | 34.90 | 33.72 | qfq | 3,823,434 | 132,438,174 | 2.02% |
| 2023-11-30 | 34.85 | 35.11 | 34.01 | 34.21 | 33.06 | qfq | 4,931,787 | 169,974,630 | -2.17% |
| 2023-11-29 | 35.71 | 35.89 | 34.89 | 34.97 | 33.79 | qfq | 5,063,888 | 178,868,485 | -2.43% |
| 2023-11-28 | 35.50 | 36.20 | 35.33 | 35.84 | 34.63 | qfq | 5,215,902 | 186,692,794 | 1.16% |
| 2023-11-27 | 36.04 | 36.20 | 35.34 | 35.43 | 34.24 | qfq | 6,038,863 | 214,831,848 | -2.53% |
| 2023-11-24 | 36.60 | 37.33 | 36.15 | 36.35 | 35.12 | qfq | 6,896,339 | 252,919,372 | -1.22% |
| 2023-11-23 | 37.58 | 37.95 | 36.28 | 36.80 | 35.56 | qfq | 10,537,429 | 388,084,237 | -2.59% |
| 2023-11-22 | 38.25 | 39.48 | 37.77 | 37.78 | 36.51 | qfq | 15,529,239 | 595,434,085 | -3.99% |
| 2023-11-21 | 37.90 | 40.18 | 37.53 | 39.35 | 38.02 | qfq | 25,769,995 | 996,839,519 | 5.47% |
| 2023-11-20 | 34.96 | 37.99 | 34.30 | 37.31 | 36.05 | qfq | 15,638,501 | 572,880,950 | 7.03% |
| 2023-11-17 | 34.10 | 35.09 | 34.00 | 34.86 | 33.68 | qfq | 3,786,063 | 131,258,951 | 1.34% |
| 2023-11-16 | 34.68 | 35.33 | 34.39 | 34.40 | 33.24 | qfq | 3,448,548 | 119,581,184 | -1.29% |
| 2023-11-15 | 34.79 | 35.17 | 34.60 | 34.85 | 33.68 | qfq | 4,056,803 | 141,433,212 | 0.78% |
| 2023-11-14 | 34.24 | 35.08 | 33.98 | 34.58 | 33.41 | qfq | 4,716,719 | 163,340,132 | 1.08% |
| 2023-11-13 | 33.99 | 34.23 | 33.72 | 34.21 | 33.06 | qfq | 2,890,862 | 98,209,856 | 1.45% |
| 2023-11-10 | 33.69 | 34.03 | 33.50 | 33.72 | 32.58 | qfq | 2,372,755 | 80,019,388 | -0.50% |
| 2023-11-09 | 34.10 | 34.50 | 33.87 | 33.89 | 32.75 | qfq | 3,618,279 | 123,505,841 | -0.35% |
| 2023-11-08 | 34.20 | 34.49 | 33.80 | 34.01 | 32.86 | qfq | 3,035,955 | 103,324,584 | -0.06% |
| 2023-11-07 | 34.25 | 34.28 | 33.73 | 34.03 | 32.88 | qfq | 2,723,286 | 92,619,367 | -0.64% |
| 2023-11-06 | 33.85 | 34.58 | 33.62 | 34.25 | 33.10 | qfq | 4,669,125 | 159,581,395 | 2.21% |
| 2023-11-03 | 32.88 | 33.68 | 32.88 | 33.51 | 32.38 | qfq | 3,584,339 | 119,582,632 | 2.13% |
| 2023-11-02 | 33.53 | 33.60 | 32.81 | 32.81 | 31.70 | qfq | 2,219,511 | 73,441,435 | -1.65% |
| 2023-11-01 | 33.73 | 33.81 | 33.21 | 33.36 | 32.24 | qfq | 2,656,152 | 88,732,944 | -1.10% |
| 2023-10-31 | 33.39 | 34.14 | 32.81 | 33.73 | 32.59 | qfq | 5,309,553 | 177,573,186 | 0.57% |
| 2023-10-30 | 33.21 | 33.69 | 33.09 | 33.54 | 32.41 | qfq | 3,584,143 | 119,785,277 | 0.39% |
| 2023-10-27 | 31.80 | 33.67 | 31.69 | 33.41 | 32.28 | qfq | 5,849,248 | 192,299,892 | 4.18% |
| 2023-10-26 | 31.71 | 32.12 | 31.04 | 32.07 | 30.99 | qfq | 4,154,057 | 130,937,192 | 1.33% |
| 2023-10-25 | 30.95 | 32.60 | 30.95 | 31.65 | 30.58 | qfq | 6,443,682 | 205,957,862 | 3.77% |
| 2023-10-24 | 30.35 | 30.73 | 30.08 | 30.50 | 29.47 | qfq | 3,232,089 | 98,318,999 | 0.93% |
| 2023-10-23 | 31.71 | 31.71 | 30.00 | 30.22 | 29.20 | qfq | 3,359,965 | 102,516,068 | -4.06% |
| 2023-10-20 | 30.90 | 32.15 | 30.81 | 31.50 | 30.44 | qfq | 4,125,413 | 130,572,164 | 1.09% |
| 2023-10-19 | 31.15 | 31.66 | 30.89 | 31.16 | 30.11 | qfq | 3,314,324 | 103,497,809 | 0.10% |
| 2023-10-18 | 31.91 | 32.10 | 31.12 | 31.13 | 30.08 | qfq | 2,800,981 | 87,863,972 | -3.08% |
| 2023-10-17 | 32.39 | 32.70 | 31.86 | 32.12 | 31.04 | qfq | 3,032,763 | 97,698,433 | -1.35% |
| 2023-10-16 | 33.30 | 33.62 | 32.27 | 32.56 | 31.46 | qfq | 3,660,302 | 119,812,922 | -2.51% |
| 2023-10-13 | 33.75 | 33.75 | 33.15 | 33.40 | 32.27 | qfq | 2,949,382 | 98,465,495 | -1.85% |
| 2023-10-12 | 33.41 | 34.08 | 33.08 | 34.03 | 32.88 | qfq | 4,528,559 | 152,246,038 | 3.12% |
| 2023-10-11 | 32.89 | 33.45 | 32.61 | 33.00 | 31.89 | qfq | 3,079,709 | 102,067,506 | 0.89% |
| 2023-10-10 | 33.10 | 33.37 | 32.69 | 32.71 | 31.61 | qfq | 2,225,037 | 73,286,486 | -0.76% |
| 2023-10-09 | 33.37 | 33.45 | 32.71 | 32.96 | 31.85 | qfq | 3,154,455 | 104,181,606 | -1.26% |
| 2023-09-28 | 33.07 | 33.55 | 32.96 | 33.38 | 32.25 | qfq | 3,572,720 | 118,798,060 | 1.06% |
| 2023-09-27 | 32.61 | 33.70 | 32.45 | 33.03 | 31.92 | qfq | 4,370,776 | 144,615,771 | 1.29% |
| 2023-09-26 | 32.90 | 33.09 | 32.56 | 32.61 | 31.51 | qfq | 3,039,161 | 99,445,603 | -1.18% |
| 2023-09-25 | 33.57 | 33.77 | 32.77 | 33.00 | 31.89 | qfq | 3,918,007 | 129,665,112 | -1.79% |
| 2023-09-22 | 33.32 | 33.87 | 33.21 | 33.60 | 32.47 | qfq | 4,029,406 | 135,005,649 | 0.45% |
| 2023-09-21 | 34.05 | 34.85 | 33.42 | 33.45 | 32.32 | qfq | 3,373,357 | 114,195,265 | -2.02% |
| 2023-09-20 | 34.86 | 35.14 | 34.12 | 34.14 | 32.99 | qfq | 4,316,565 | 149,051,255 | -2.65% |
| 2023-09-19 | 36.27 | 36.49 | 34.87 | 35.07 | 33.89 | qfq | 7,388,179 | 260,887,677 | -4.39% |
| 2023-09-18 | 35.39 | 38.35 | 35.39 | 36.68 | 35.44 | qfq | 11,726,104 | 434,510,629 | 4.20% |
| 2023-09-15 | 35.26 | 35.88 | 34.74 | 35.20 | 34.01 | qfq | 2,856,725 | 100,711,350 | 0.11% |
| 2023-09-14 | 35.49 | 35.70 | 34.73 | 35.16 | 33.97 | qfq | 3,306,851 | 115,846,363 | -1.18% |
| 2023-09-13 | 36.00 | 36.30 | 35.25 | 35.58 | 34.38 | qfq | 2,490,853 | 88,848,339 | -1.55% |
| 2023-09-12 | 36.25 | 36.47 | 35.90 | 36.14 | 34.92 | qfq | 1,969,557 | 71,226,746 | -0.69% |
| 2023-09-11 | 36.10 | 36.61 | 35.82 | 36.39 | 35.16 | qfq | 2,630,055 | 95,452,261 | 0.58% |
| 2023-09-08 | 35.71 | 36.40 | 35.71 | 36.18 | 34.96 | qfq | 2,906,735 | 105,128,190 | 0.61% |
| 2023-09-07 | 36.55 | 37.11 | 35.91 | 35.96 | 34.75 | qfq | 3,666,854 | 133,267,587 | -2.23% |
| 2023-09-06 | 36.43 | 36.84 | 36.10 | 36.78 | 35.54 | qfq | 4,117,887 | 150,672,664 | 0.85% |
| 2023-09-05 | 37.00 | 37.22 | 36.29 | 36.47 | 35.24 | qfq | 5,768,256 | 211,376,289 | -2.41% |
| 2023-09-04 | 35.17 | 37.61 | 35.16 | 37.37 | 36.11 | qfq | 8,764,408 | 322,365,153 | 6.32% |
| 2023-09-01 | 34.94 | 35.79 | 34.94 | 35.15 | 33.96 | qfq | 3,638,974 | 128,714,261 | 0.77% |
| 2023-08-31 | 34.84 | 35.44 | 34.52 | 34.88 | 33.70 | qfq | 3,487,953 | 121,829,965 | 0.00% |
| 2023-08-30 | 34.32 | 35.54 | 34.25 | 34.88 | 33.70 | qfq | 5,617,427 | 196,312,499 | 1.22% |
| 2023-08-29 | 32.42 | 34.99 | 32.34 | 34.46 | 33.30 | qfq | 8,637,060 | 295,728,459 | 6.29% |
| 2023-08-28 | 34.89 | 34.89 | 32.30 | 32.42 | 31.33 | qfq | 5,284,007 | 176,816,980 | -1.43% |
| 2023-08-25 | 33.17 | 33.82 | 32.82 | 32.89 | 31.78 | qfq | 2,727,306 | 90,673,530 | -1.67% |
| 2023-08-24 | 33.49 | 33.96 | 32.97 | 33.45 | 32.32 | qfq | 2,682,498 | 89,912,075 | 0.42% |
| 2023-08-23 | 34.50 | 34.50 | 33.30 | 33.31 | 32.19 | qfq | 3,008,906 | 101,140,195 | -2.94% |
| 2023-08-22 | 34.65 | 35.20 | 33.67 | 34.32 | 33.16 | qfq | 3,867,976 | 132,305,427 | -0.55% |
| 2023-08-21 | 35.21 | 35.47 | 34.49 | 34.51 | 33.35 | qfq | 3,337,029 | 116,157,892 | -1.90% |
| 2023-08-18 | 36.48 | 36.65 | 35.18 | 35.18 | 33.99 | qfq | 3,576,710 | 128,189,475 | -3.43% |
| 2023-08-17 | 35.99 | 36.72 | 35.60 | 36.43 | 35.20 | qfq | 3,355,002 | 121,669,997 | 0.91% |
| 2023-08-16 | 36.65 | 37.05 | 36.10 | 36.10 | 34.88 | qfq | 2,309,231 | 84,329,290 | -1.50% |
| 2023-08-15 | 37.00 | 37.36 | 36.44 | 36.65 | 35.41 | qfq | 2,657,230 | 97,604,512 | -1.21% |
| 2023-08-14 | 37.46 | 37.46 | 36.66 | 37.10 | 35.85 | qfq | 2,309,960 | 85,419,326 | -1.33% |
| 2023-08-11 | 38.73 | 38.82 | 37.60 | 37.60 | 36.33 | qfq | 2,658,188 | 101,045,078 | -2.92% |
| 2023-08-10 | 37.95 | 38.98 | 37.93 | 38.73 | 37.42 | qfq | 2,315,166 | 89,420,936 | 1.65% |
| 2023-08-09 | 38.02 | 38.61 | 37.95 | 38.10 | 36.82 | qfq | 1,932,912 | 73,833,665 | -0.44% |
| 2023-08-08 | 38.80 | 38.80 | 37.56 | 38.27 | 36.98 | qfq | 3,870,555 | 147,260,532 | -1.52% |
| 2023-08-07 | 39.27 | 39.35 | 38.63 | 38.86 | 37.55 | qfq | 2,237,161 | 86,866,715 | -1.07% |
| 2023-08-04 | 39.31 | 39.88 | 39.14 | 39.28 | 37.96 | qfq | 2,334,996 | 92,058,782 | 0.05% |
| 2023-08-03 | 39.30 | 39.39 | 38.93 | 39.26 | 37.94 | qfq | 2,389,490 | 93,630,673 | 0.31% |
| 2023-08-02 | 39.47 | 39.65 | 38.90 | 39.14 | 37.82 | qfq | 2,114,340 | 82,898,039 | -0.58% |
| 2023-08-01 | 39.73 | 39.85 | 39.25 | 39.37 | 38.04 | qfq | 2,060,312 | 81,396,911 | -1.13% |
| 2023-07-31 | 39.81 | 40.39 | 39.65 | 39.82 | 38.48 | qfq | 3,054,620 | 122,310,873 | 0.63% |
| 2023-07-28 | 38.86 | 39.70 | 38.47 | 39.57 | 38.24 | qfq | 2,704,453 | 105,971,330 | 1.46% |
| 2023-07-27 | 39.52 | 39.85 | 38.90 | 39.00 | 37.69 | qfq | 1,923,576 | 75,630,243 | -1.32% |
| 2023-07-26 | 40.19 | 40.19 | 39.43 | 39.52 | 38.19 | qfq | 2,320,059 | 92,099,513 | -1.67% |
| 2023-07-25 | 39.00 | 40.24 | 39.00 | 40.19 | 38.84 | qfq | 5,050,645 | 201,094,767 | 4.23% |
| 2023-07-24 | 39.81 | 39.88 | 38.34 | 38.56 | 37.26 | qfq | 4,934,394 | 191,909,309 | -3.36% |
| 2023-07-21 | 40.20 | 40.88 | 39.38 | 39.90 | 38.55 | qfq | 3,579,088 | 143,533,976 | -0.92% |
| 2023-07-20 | 40.33 | 41.33 | 40.26 | 40.27 | 38.91 | qfq | 2,609,855 | 106,357,432 | -0.37% |
| 2023-07-19 | 40.90 | 41.10 | 40.21 | 40.42 | 39.06 | qfq | 2,068,396 | 83,869,935 | -1.17% |
| 2023-07-18 | 41.33 | 41.67 | 40.68 | 40.90 | 39.52 | qfq | 2,331,700 | 95,575,213 | -0.99% |