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
拓新药业301089.SZ
最近收盘价22.512026-07-17
最近交易日2026-07-17
成交量（股）4,059,391
成交额（元）92,798,441
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-16 | 2024-05-23 | cash_dividend | 0.25 | — | — | — | 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 | 24.02 | 24.02 | 22.12 | 22.51 | 22.51 | qfq | 4,059,391 | 92,798,441 | -6.33% |
| 2026-07-16 | 23.27 | 24.30 | 23.25 | 24.03 | 24.03 | qfq | 3,975,405 | 94,941,164 | 1.01% |
| 2026-07-15 | 23.05 | 24.38 | 23.05 | 23.79 | 23.79 | qfq | 5,201,169 | 124,549,500 | 2.02% |
| 2026-07-14 | 22.74 | 23.47 | 22.45 | 23.32 | 23.32 | qfq | 4,031,391 | 93,342,407 | 0.87% |
| 2026-07-13 | 22.81 | 23.29 | 22.56 | 23.12 | 23.12 | qfq | 3,475,822 | 79,749,649 | 1.36% |
| 2026-07-10 | 21.83 | 23.34 | 21.47 | 22.81 | 22.81 | qfq | 3,839,012 | 87,647,938 | 4.01% |
| 2026-07-09 | 21.99 | 22.65 | 21.51 | 21.93 | 21.93 | qfq | 2,320,694 | 50,988,404 | -0.36% |
| 2026-07-08 | 22.44 | 22.84 | 21.97 | 22.01 | 22.01 | qfq | 2,370,977 | 52,811,580 | -1.30% |
| 2026-07-07 | 23.20 | 23.35 | 22.27 | 22.30 | 22.30 | qfq | 2,645,299 | 59,960,219 | -5.11% |
| 2026-07-06 | 23.00 | 23.86 | 22.66 | 23.50 | 23.50 | qfq | 3,912,414 | 91,871,320 | 1.29% |
| 2026-07-03 | 22.98 | 23.92 | 22.51 | 23.20 | 23.20 | qfq | 4,180,200 | 96,970,987 | 2.20% |
| 2026-07-02 | 22.56 | 23.40 | 22.43 | 22.70 | 22.70 | qfq | 4,960,518 | 113,268,264 | 0.22% |
| 2026-07-01 | 20.50 | 22.82 | 20.14 | 22.65 | 22.65 | qfq | 6,178,208 | 134,774,368 | 10.92% |
| 2026-06-30 | 20.93 | 21.00 | 20.15 | 20.42 | 20.42 | qfq | 2,397,408 | 49,085,681 | -2.81% |
| 2026-06-29 | 19.90 | 21.20 | 19.33 | 21.01 | 21.01 | qfq | 3,591,403 | 73,442,336 | 5.10% |
| 2026-06-26 | 21.00 | 21.03 | 19.88 | 19.99 | 19.99 | qfq | 2,065,802 | 41,764,743 | -4.95% |
| 2026-06-25 | 21.60 | 22.00 | 20.75 | 21.03 | 21.03 | qfq | 2,151,908 | 45,327,377 | -3.80% |
| 2026-06-24 | 22.55 | 22.70 | 21.83 | 21.86 | 21.86 | qfq | 2,361,151 | 52,425,925 | -3.19% |
| 2026-06-23 | 21.39 | 23.29 | 21.39 | 22.58 | 22.58 | qfq | 3,999,917 | 90,854,825 | 4.06% |
| 2026-06-22 | 22.01 | 22.01 | 20.69 | 21.70 | 21.70 | qfq | 2,638,203 | 55,883,938 | -0.55% |
| 2026-06-18 | 21.77 | 22.20 | 21.28 | 21.82 | 21.82 | qfq | 1,817,591 | 39,579,007 | 0.23% |
| 2026-06-17 | 22.12 | 22.12 | 21.41 | 21.77 | 21.77 | qfq | 1,612,991 | 35,062,725 | -1.63% |
| 2026-06-16 | 22.00 | 22.13 | 21.52 | 22.13 | 22.13 | qfq | 1,386,700 | 30,266,062 | 0.64% |
| 2026-06-15 | 22.09 | 22.43 | 21.73 | 21.99 | 21.99 | qfq | 1,572,600 | 34,729,046 | -0.50% |
| 2026-06-12 | 21.60 | 22.12 | 21.37 | 22.10 | 22.10 | qfq | 1,839,300 | 40,183,898 | 2.84% |
| 2026-06-11 | 21.93 | 21.93 | 20.99 | 21.49 | 21.49 | qfq | 1,389,000 | 29,610,243 | -0.88% |
| 2026-06-10 | 22.02 | 22.02 | 21.25 | 21.68 | 21.68 | qfq | 1,502,000 | 32,378,344 | -1.59% |
| 2026-06-09 | 21.81 | 22.20 | 21.49 | 22.03 | 22.03 | qfq | 1,380,800 | 30,232,734 | 1.10% |
| 2026-06-08 | 22.12 | 22.55 | 21.44 | 21.79 | 21.79 | qfq | 1,852,100 | 40,701,427 | -3.41% |
| 2026-06-05 | 22.31 | 22.85 | 21.90 | 22.56 | 22.56 | qfq | 2,038,300 | 45,771,930 | 1.17% |
| 2026-06-04 | 23.39 | 23.39 | 21.98 | 22.30 | 22.30 | qfq | 2,408,594 | 54,020,891 | -4.66% |
| 2026-06-03 | 23.69 | 23.75 | 23.22 | 23.39 | 23.39 | qfq | 1,185,319 | 27,764,684 | -1.56% |
| 2026-06-02 | 24.42 | 24.42 | 23.60 | 23.76 | 23.76 | qfq | 1,275,785 | 30,458,812 | -2.70% |
| 2026-06-01 | 24.12 | 24.59 | 24.01 | 24.42 | 24.42 | qfq | 1,446,698 | 35,271,863 | 0.21% |
| 2026-05-29 | 23.78 | 24.48 | 23.45 | 24.37 | 24.37 | qfq | 2,377,229 | 57,063,063 | 2.18% |
| 2026-05-28 | 23.60 | 23.87 | 23.22 | 23.85 | 23.85 | qfq | 1,358,398 | 32,088,125 | 0.42% |
| 2026-05-27 | 24.39 | 24.40 | 23.53 | 23.75 | 23.75 | qfq | 1,822,972 | 43,460,745 | -2.82% |
| 2026-05-26 | 24.63 | 24.63 | 24.10 | 24.44 | 24.44 | qfq | 1,403,494 | 34,085,026 | -0.85% |
| 2026-05-25 | 25.47 | 25.65 | 24.36 | 24.65 | 24.65 | qfq | 2,167,395 | 53,901,934 | -2.80% |
| 2026-05-22 | 26.01 | 26.18 | 25.16 | 25.36 | 25.36 | qfq | 2,298,000 | 58,596,018 | -1.97% |
| 2026-05-21 | 26.60 | 26.89 | 25.70 | 25.87 | 25.87 | qfq | 2,451,118 | 64,760,999 | -2.74% |
| 2026-05-20 | 27.13 | 27.67 | 26.60 | 26.60 | 26.60 | qfq | 2,789,810 | 75,133,587 | -2.21% |
| 2026-05-19 | 27.45 | 27.70 | 27.14 | 27.20 | 27.20 | qfq | 2,446,502 | 66,962,926 | 0.52% |
| 2026-05-18 | 26.88 | 27.40 | 26.81 | 27.06 | 27.06 | qfq | 2,141,000 | 57,924,502 | 0.52% |
| 2026-05-15 | 26.95 | 27.51 | 26.66 | 26.92 | 26.92 | qfq | 3,174,259 | 85,971,757 | -0.99% |
| 2026-05-14 | 28.50 | 28.70 | 27.19 | 27.19 | 27.19 | qfq | 5,218,792 | 144,801,492 | -5.16% |
| 2026-05-13 | 29.28 | 29.38 | 28.65 | 28.67 | 28.67 | qfq | 5,289,306 | 152,490,865 | -3.89% |
| 2026-05-12 | 30.21 | 30.59 | 29.19 | 29.83 | 29.83 | qfq | 8,236,870 | 245,523,599 | -4.24% |
| 2026-05-11 | 29.01 | 31.91 | 28.88 | 31.15 | 31.15 | qfq | 12,891,978 | 393,351,859 | 4.15% |
| 2026-05-08 | 28.27 | 29.97 | 28.05 | 29.91 | 29.91 | qfq | 8,367,045 | 244,339,866 | 7.78% |
| 2026-05-07 | 27.99 | 28.18 | 27.19 | 27.75 | 27.75 | qfq | 4,191,900 | 116,242,774 | 1.13% |
| 2026-05-06 | 27.24 | 27.70 | 26.74 | 27.44 | 27.44 | qfq | 3,742,286 | 101,546,411 | 1.93% |
| 2026-04-30 | 26.95 | 27.60 | 26.67 | 26.92 | 26.92 | qfq | 3,034,400 | 82,244,151 | 1.43% |
| 2026-04-29 | 26.45 | 26.85 | 26.26 | 26.54 | 26.54 | qfq | 1,253,200 | 33,402,189 | 0.26% |
| 2026-04-28 | 26.70 | 27.12 | 26.36 | 26.47 | 26.47 | qfq | 1,548,900 | 41,346,950 | -1.34% |
| 2026-04-27 | 26.55 | 26.90 | 26.26 | 26.83 | 26.83 | qfq | 1,580,000 | 42,072,806 | 1.09% |
| 2026-04-24 | 26.56 | 26.95 | 26.46 | 26.54 | 26.54 | qfq | 1,109,200 | 29,564,829 | -1.01% |
| 2026-04-23 | 27.43 | 27.47 | 26.73 | 26.81 | 26.81 | qfq | 1,869,815 | 50,526,708 | -2.54% |
| 2026-04-22 | 27.45 | 27.58 | 27.15 | 27.51 | 27.51 | qfq | 1,452,800 | 39,783,068 | 0.04% |
| 2026-04-21 | 27.69 | 28.06 | 27.31 | 27.50 | 27.50 | qfq | 1,767,900 | 48,675,042 | -1.08% |
| 2026-04-20 | 27.73 | 28.40 | 27.49 | 27.80 | 27.80 | qfq | 2,020,600 | 56,662,509 | 0.25% |
| 2026-04-17 | 28.33 | 28.35 | 27.44 | 27.73 | 27.73 | qfq | 2,529,830 | 70,191,900 | -2.36% |
| 2026-04-16 | 28.65 | 28.96 | 28.34 | 28.40 | 28.40 | qfq | 2,869,627 | 82,064,519 | 0.00% |
| 2026-04-15 | 28.20 | 28.80 | 28.10 | 28.40 | 28.40 | qfq | 3,399,100 | 96,972,238 | 1.14% |
| 2026-04-14 | 27.70 | 28.26 | 27.37 | 28.08 | 28.08 | qfq | 2,864,900 | 79,540,990 | 1.74% |
| 2026-04-13 | 28.18 | 28.18 | 27.42 | 27.60 | 27.60 | qfq | 1,943,000 | 53,750,194 | -2.06% |
| 2026-04-10 | 28.12 | 28.79 | 28.04 | 28.18 | 28.18 | qfq | 2,143,700 | 60,777,077 | 0.36% |
| 2026-04-09 | 28.68 | 29.36 | 28.00 | 28.08 | 28.08 | qfq | 2,981,500 | 85,169,754 | -2.60% |
| 2026-04-08 | 28.81 | 29.22 | 28.60 | 28.83 | 28.83 | qfq | 2,159,500 | 62,218,303 | 0.98% |
| 2026-04-07 | 27.98 | 28.76 | 27.11 | 28.55 | 28.55 | qfq | 2,679,425 | 75,833,308 | 2.00% |
| 2026-04-03 | 28.84 | 29.17 | 27.95 | 27.99 | 27.99 | qfq | 3,102,740 | 88,001,015 | -3.48% |
| 2026-04-02 | 28.62 | 29.66 | 28.62 | 29.00 | 29.00 | qfq | 3,922,888 | 114,348,895 | 0.69% |
| 2026-04-01 | 28.40 | 28.91 | 28.02 | 28.80 | 28.80 | qfq | 2,582,330 | 73,859,318 | 3.11% |
| 2026-03-31 | 28.33 | 28.84 | 27.87 | 27.93 | 27.93 | qfq | 1,886,026 | 53,280,296 | -1.79% |
| 2026-03-30 | 28.35 | 28.99 | 28.17 | 28.44 | 28.44 | qfq | 2,257,600 | 64,650,765 | -0.70% |
| 2026-03-27 | 27.11 | 28.70 | 27.01 | 28.64 | 28.64 | qfq | 2,702,460 | 76,240,050 | 4.79% |
| 2026-03-26 | 27.60 | 28.18 | 27.21 | 27.33 | 27.33 | qfq | 1,448,296 | 40,024,880 | -1.16% |
| 2026-03-25 | 27.36 | 28.10 | 27.16 | 27.65 | 27.65 | qfq | 1,494,772 | 41,251,102 | 1.95% |
| 2026-03-24 | 26.29 | 27.18 | 26.29 | 27.12 | 27.12 | qfq | 2,306,644 | 61,644,354 | 5.12% |
| 2026-03-23 | 27.25 | 27.31 | 25.60 | 25.80 | 25.80 | qfq | 2,604,614 | 68,798,399 | -6.69% |
| 2026-03-20 | 28.50 | 28.89 | 27.60 | 27.65 | 27.65 | qfq | 1,917,409 | 53,846,094 | -2.81% |
| 2026-03-19 | 28.88 | 29.30 | 28.34 | 28.45 | 28.45 | qfq | 1,777,497 | 51,287,582 | -2.17% |
| 2026-03-18 | 28.72 | 29.21 | 28.68 | 29.08 | 29.08 | qfq | 2,144,400 | 62,190,851 | 1.32% |
| 2026-03-17 | 29.14 | 29.95 | 28.68 | 28.70 | 28.70 | qfq | 2,644,202 | 77,455,732 | -0.76% |
| 2026-03-16 | 28.43 | 29.40 | 28.43 | 28.92 | 28.92 | qfq | 2,091,735 | 60,685,297 | 2.15% |
| 2026-03-13 | 28.19 | 28.92 | 28.10 | 28.31 | 28.31 | qfq | 1,647,818 | 47,114,871 | 0.04% |
| 2026-03-12 | 28.76 | 28.97 | 28.19 | 28.30 | 28.30 | qfq | 1,391,405 | 39,599,201 | -1.50% |
| 2026-03-11 | 29.14 | 29.33 | 28.63 | 28.73 | 28.73 | qfq | 1,605,600 | 46,330,410 | -1.41% |
| 2026-03-10 | 28.42 | 29.47 | 28.42 | 29.14 | 29.14 | qfq | 2,813,749 | 82,055,507 | 2.57% |
| 2026-03-09 | 28.12 | 28.65 | 28.03 | 28.41 | 28.41 | qfq | 2,014,300 | 57,284,386 | 0.00% |
| 2026-03-06 | 27.52 | 28.54 | 27.35 | 28.41 | 28.41 | qfq | 2,628,110 | 74,281,994 | 3.65% |
| 2026-03-05 | 27.58 | 27.75 | 27.25 | 27.41 | 27.41 | qfq | 1,531,499 | 42,220,642 | 1.37% |
| 2026-03-04 | 26.89 | 27.28 | 26.63 | 27.04 | 27.04 | qfq | 1,467,501 | 39,679,547 | 0.19% |
| 2026-03-03 | 27.98 | 28.22 | 26.92 | 26.99 | 26.99 | qfq | 2,169,019 | 59,507,371 | -3.61% |
| 2026-03-02 | 28.89 | 28.89 | 27.86 | 28.00 | 28.00 | qfq | 2,550,650 | 72,024,357 | -4.24% |
| 2026-02-27 | 29.30 | 29.49 | 29.10 | 29.24 | 29.24 | qfq | 1,551,744 | 45,383,944 | -0.17% |
| 2026-02-26 | 29.26 | 29.58 | 29.08 | 29.29 | 29.29 | qfq | 2,043,377 | 59,888,466 | 0.34% |
| 2026-02-25 | 29.00 | 29.33 | 28.96 | 29.19 | 29.19 | qfq | 1,568,791 | 45,808,443 | 0.76% |
| 2026-02-24 | 28.70 | 29.01 | 28.66 | 28.97 | 28.97 | qfq | 1,211,126 | 34,999,868 | 1.44% |
| 2026-02-13 | 28.75 | 29.06 | 28.56 | 28.56 | 28.56 | qfq | 1,097,752 | 31,647,327 | -0.52% |
| 2026-02-12 | 29.09 | 29.13 | 28.66 | 28.71 | 28.71 | qfq | 1,795,001 | 51,809,880 | -1.20% |
| 2026-02-11 | 29.21 | 29.36 | 29.01 | 29.06 | 29.06 | qfq | 1,579,766 | 46,128,784 | -0.82% |
| 2026-02-10 | 29.35 | 29.68 | 29.20 | 29.30 | 29.30 | qfq | 2,299,761 | 67,696,202 | 0.00% |
| 2026-02-09 | 29.03 | 29.50 | 29.01 | 29.30 | 29.30 | qfq | 2,162,185 | 63,307,665 | 0.51% |
| 2026-02-06 | 29.24 | 29.60 | 29.15 | 29.15 | 29.15 | qfq | 2,732,559 | 80,373,153 | -0.61% |
| 2026-02-05 | 29.28 | 29.79 | 28.98 | 29.33 | 29.33 | qfq | 3,127,900 | 91,617,411 | 0.03% |
| 2026-02-04 | 29.23 | 29.33 | 28.87 | 29.32 | 29.32 | qfq | 2,304,127 | 67,141,151 | 0.45% |
| 2026-02-03 | 29.09 | 29.23 | 28.86 | 29.19 | 29.19 | qfq | 2,077,120 | 60,362,536 | 1.32% |
| 2026-02-02 | 29.83 | 29.88 | 28.80 | 28.81 | 28.81 | qfq | 3,833,295 | 112,461,905 | -3.90% |
| 2026-01-30 | 30.50 | 31.28 | 29.84 | 29.98 | 29.98 | qfq | 4,770,900 | 144,837,384 | -2.38% |
| 2026-01-29 | 31.95 | 32.37 | 30.56 | 30.71 | 30.71 | qfq | 7,435,347 | 231,578,012 | -5.91% |
| 2026-01-28 | 33.07 | 34.30 | 32.55 | 32.64 | 32.64 | qfq | 10,129,697 | 336,773,834 | -5.03% |
| 2026-01-27 | 31.77 | 36.34 | 29.75 | 34.37 | 34.37 | qfq | 18,055,772 | 591,940,606 | 7.98% |
| 2026-01-26 | 32.01 | 32.41 | 30.90 | 31.83 | 31.83 | qfq | 11,660,284 | 371,404,360 | 5.82% |
| 2026-01-23 | 29.80 | 30.17 | 29.66 | 30.08 | 30.08 | qfq | 3,040,342 | 91,296,549 | 1.42% |
| 2026-01-22 | 29.70 | 29.90 | 29.50 | 29.66 | 29.66 | qfq | 2,318,719 | 68,763,171 | 0.30% |
| 2026-01-21 | 29.38 | 29.70 | 29.28 | 29.57 | 29.57 | qfq | 1,985,027 | 58,648,638 | 0.27% |
| 2026-01-20 | 29.74 | 30.19 | 29.33 | 29.49 | 29.49 | qfq | 2,274,912 | 67,608,782 | -0.84% |
| 2026-01-19 | 29.59 | 30.06 | 29.59 | 29.74 | 29.74 | qfq | 1,763,100 | 52,578,834 | -0.47% |
| 2026-01-16 | 30.40 | 30.45 | 29.59 | 29.88 | 29.88 | qfq | 2,651,533 | 79,189,794 | -1.13% |
| 2026-01-15 | 30.71 | 30.99 | 30.00 | 30.22 | 30.22 | qfq | 3,005,869 | 91,332,589 | -1.60% |
| 2026-01-14 | 30.45 | 31.60 | 30.20 | 30.71 | 30.71 | qfq | 5,246,163 | 162,647,617 | 0.36% |
| 2026-01-13 | 30.31 | 31.54 | 30.20 | 30.60 | 30.60 | qfq | 5,783,806 | 178,602,072 | 1.49% |
| 2026-01-12 | 29.70 | 30.38 | 29.41 | 30.15 | 30.15 | qfq | 3,892,633 | 116,568,828 | 1.86% |
| 2026-01-09 | 29.35 | 29.64 | 29.05 | 29.60 | 29.60 | qfq | 3,651,529 | 107,231,161 | 1.06% |
| 2026-01-08 | 28.95 | 29.55 | 28.95 | 29.29 | 29.29 | qfq | 2,384,872 | 69,937,029 | 1.28% |
| 2026-01-07 | 28.96 | 29.48 | 28.89 | 28.92 | 28.92 | qfq | 2,648,956 | 77,192,990 | -0.21% |
| 2026-01-06 | 28.91 | 29.19 | 28.64 | 28.98 | 28.98 | qfq | 2,051,387 | 59,208,747 | 0.24% |
| 2026-01-05 | 28.08 | 29.00 | 28.08 | 28.91 | 28.91 | qfq | 3,028,946 | 86,892,226 | 3.25% |
| 2025-12-31 | 27.97 | 28.20 | 27.85 | 28.00 | 28.00 | qfq | 1,200,816 | 33,660,869 | 0.21% |
| 2025-12-30 | 28.30 | 28.39 | 27.88 | 27.94 | 27.94 | qfq | 1,697,247 | 47,726,084 | -0.92% |
| 2025-12-29 | 28.58 | 28.62 | 28.10 | 28.20 | 28.20 | qfq | 1,681,537 | 47,593,150 | -1.57% |
| 2025-12-26 | 28.90 | 28.93 | 28.55 | 28.65 | 28.65 | qfq | 1,681,398 | 48,337,090 | -0.97% |
| 2025-12-25 | 28.80 | 29.05 | 28.51 | 28.93 | 28.93 | qfq | 2,041,698 | 58,781,604 | 0.28% |
| 2025-12-24 | 28.86 | 29.05 | 28.65 | 28.85 | 28.85 | qfq | 2,669,756 | 77,022,114 | -0.69% |
| 2025-12-23 | 28.59 | 29.58 | 28.22 | 29.05 | 29.05 | qfq | 3,769,088 | 109,214,583 | 1.15% |
| 2025-12-22 | 28.79 | 29.15 | 28.64 | 28.72 | 28.72 | qfq | 1,785,300 | 51,497,928 | -0.28% |
| 2025-12-19 | 28.70 | 29.33 | 28.61 | 28.80 | 28.80 | qfq | 1,838,600 | 53,151,771 | 0.35% |
| 2025-12-18 | 28.37 | 29.32 | 28.20 | 28.70 | 28.70 | qfq | 3,022,384 | 87,327,075 | 0.99% |
| 2025-12-17 | 28.30 | 28.60 | 27.96 | 28.42 | 28.42 | qfq | 2,462,957 | 69,855,270 | 0.42% |
| 2025-12-16 | 29.33 | 29.36 | 28.21 | 28.30 | 28.30 | qfq | 2,373,056 | 67,870,396 | -3.71% |
| 2025-12-15 | 29.19 | 29.86 | 29.00 | 29.39 | 29.39 | qfq | 2,013,604 | 59,202,401 | -0.17% |
| 2025-12-12 | 30.01 | 30.09 | 29.34 | 29.44 | 29.44 | qfq | 2,312,533 | 68,377,520 | -1.54% |
| 2025-12-11 | 30.96 | 30.96 | 29.80 | 29.90 | 29.90 | qfq | 3,163,670 | 95,330,021 | -3.14% |
| 2025-12-10 | 31.60 | 31.65 | 30.59 | 30.87 | 30.87 | qfq | 3,107,400 | 96,217,070 | -2.06% |
| 2025-12-09 | 32.16 | 32.63 | 31.46 | 31.52 | 31.52 | qfq | 3,184,764 | 101,632,679 | -1.81% |
| 2025-12-08 | 32.08 | 32.66 | 32.04 | 32.10 | 32.10 | qfq | 2,834,792 | 91,497,047 | -0.19% |
| 2025-12-05 | 33.26 | 33.26 | 31.87 | 32.16 | 32.16 | qfq | 3,297,877 | 106,110,027 | -1.56% |
| 2025-12-04 | 32.99 | 33.29 | 32.11 | 32.67 | 32.67 | qfq | 3,068,592 | 100,193,463 | -1.48% |
| 2025-12-03 | 33.79 | 33.99 | 32.94 | 33.16 | 33.16 | qfq | 4,045,037 | 134,827,415 | -1.78% |
| 2025-12-02 | 34.08 | 34.09 | 33.32 | 33.76 | 33.76 | qfq | 3,518,818 | 118,645,118 | -0.71% |
| 2025-12-01 | 33.65 | 35.11 | 33.49 | 34.00 | 34.00 | qfq | 6,246,086 | 214,738,550 | 1.04% |
| 2025-11-28 | 33.66 | 34.07 | 33.37 | 33.65 | 33.65 | qfq | 4,414,384 | 148,538,964 | -2.01% |
| 2025-11-27 | 33.90 | 34.36 | 33.21 | 34.34 | 34.34 | qfq | 6,239,609 | 211,629,347 | 1.60% |
| 2025-11-26 | 33.80 | 35.17 | 33.80 | 33.80 | 33.80 | qfq | 8,449,917 | 291,939,143 | 0.00% |
| 2025-11-25 | 31.34 | 34.17 | 31.25 | 33.80 | 33.80 | qfq | 10,092,906 | 334,282,143 | 8.16% |
| 2025-11-24 | 31.08 | 32.25 | 30.99 | 31.25 | 31.25 | qfq | 3,412,500 | 107,384,435 | 0.81% |
| 2025-11-21 | 32.19 | 32.77 | 31.00 | 31.00 | 31.00 | qfq | 4,061,304 | 128,365,974 | -4.56% |
| 2025-11-20 | 33.27 | 33.58 | 32.28 | 32.48 | 32.48 | qfq | 3,226,061 | 105,516,294 | -1.55% |
| 2025-11-19 | 33.70 | 34.28 | 32.89 | 32.99 | 32.99 | qfq | 5,313,181 | 177,405,388 | -4.04% |
| 2025-11-18 | 33.51 | 35.70 | 33.49 | 34.38 | 34.38 | qfq | 9,095,646 | 315,534,803 | 2.63% |
| 2025-11-17 | 34.35 | 34.45 | 33.28 | 33.50 | 33.50 | qfq | 4,862,003 | 163,296,033 | -2.81% |
| 2025-11-14 | 33.85 | 35.18 | 33.66 | 34.47 | 34.47 | qfq | 8,040,326 | 278,764,268 | 1.62% |
| 2025-11-13 | 33.33 | 34.03 | 32.90 | 33.92 | 33.92 | qfq | 5,364,490 | 180,707,021 | 1.10% |
| 2025-11-12 | 33.10 | 33.86 | 33.05 | 33.55 | 33.55 | qfq | 5,019,200 | 168,371,982 | 1.05% |
| 2025-11-11 | 32.94 | 33.58 | 32.61 | 33.20 | 33.20 | qfq | 4,033,203 | 133,831,647 | 0.42% |
| 2025-11-10 | 32.47 | 33.59 | 32.37 | 33.06 | 33.06 | qfq | 4,775,645 | 158,313,547 | 2.42% |
| 2025-11-07 | 32.01 | 32.56 | 31.99 | 32.28 | 32.28 | qfq | 2,485,605 | 80,548,698 | 0.50% |
| 2025-11-06 | 32.25 | 32.33 | 31.81 | 32.12 | 32.12 | qfq | 1,870,797 | 59,962,541 | -0.89% |
| 2025-11-05 | 32.04 | 32.64 | 32.04 | 32.41 | 32.41 | qfq | 2,781,099 | 90,152,562 | 0.12% |
| 2025-11-04 | 32.39 | 32.89 | 31.85 | 32.37 | 32.37 | qfq | 3,229,900 | 104,243,811 | -0.06% |
| 2025-11-03 | 32.60 | 32.62 | 31.81 | 32.39 | 32.39 | qfq | 3,264,182 | 105,191,915 | 0.62% |
| 2025-10-31 | 30.40 | 33.00 | 30.35 | 32.19 | 32.19 | qfq | 7,556,256 | 241,320,921 | 5.64% |
| 2025-10-30 | 31.21 | 31.28 | 30.43 | 30.47 | 30.47 | qfq | 2,517,936 | 77,170,694 | -2.68% |
| 2025-10-29 | 31.68 | 32.08 | 31.25 | 31.31 | 31.31 | qfq | 3,577,783 | 112,934,879 | -2.16% |
| 2025-10-28 | 31.31 | 33.00 | 31.10 | 32.00 | 32.00 | qfq | 4,745,517 | 153,640,036 | 1.98% |
| 2025-10-27 | 31.42 | 32.00 | 31.29 | 31.38 | 31.38 | qfq | 2,533,501 | 80,064,729 | -0.03% |
| 2025-10-24 | 31.85 | 32.00 | 31.31 | 31.39 | 31.39 | qfq | 2,449,499 | 77,285,737 | -1.75% |
| 2025-10-23 | 32.98 | 32.98 | 31.50 | 31.95 | 31.95 | qfq | 3,235,715 | 103,542,440 | -2.44% |
| 2025-10-22 | 31.68 | 33.20 | 31.68 | 32.75 | 32.75 | qfq | 5,401,800 | 176,740,422 | 2.02% |
| 2025-10-21 | 31.31 | 32.38 | 31.25 | 32.10 | 32.10 | qfq | 3,197,598 | 101,941,493 | 2.29% |
| 2025-10-20 | 30.98 | 31.62 | 30.80 | 31.38 | 31.38 | qfq | 1,697,999 | 52,919,955 | 2.62% |
| 2025-10-17 | 31.48 | 31.68 | 30.52 | 30.58 | 30.58 | qfq | 2,024,453 | 63,003,041 | -2.24% |
| 2025-10-16 | 31.33 | 31.88 | 31.18 | 31.28 | 31.28 | qfq | 2,168,500 | 68,328,398 | -0.98% |
| 2025-10-15 | 30.73 | 31.81 | 30.46 | 31.59 | 31.59 | qfq | 3,762,608 | 118,358,291 | 3.03% |
| 2025-10-14 | 30.73 | 31.18 | 30.50 | 30.66 | 30.66 | qfq | 1,716,701 | 52,956,162 | 0.52% |
| 2025-10-13 | 30.03 | 30.60 | 29.51 | 30.50 | 30.50 | qfq | 1,587,973 | 48,004,185 | -1.29% |
| 2025-10-10 | 30.99 | 31.22 | 30.81 | 30.90 | 30.90 | qfq | 1,381,900 | 42,773,397 | -0.58% |
| 2025-10-09 | 31.79 | 31.79 | 30.94 | 31.08 | 31.08 | qfq | 2,364,053 | 73,723,219 | -1.02% |
| 2025-09-30 | 30.38 | 31.79 | 30.37 | 31.40 | 31.40 | qfq | 4,179,163 | 130,528,471 | 3.43% |
| 2025-09-29 | 30.24 | 31.14 | 29.72 | 30.36 | 30.36 | qfq | 2,512,648 | 76,559,898 | 0.20% |
| 2025-09-26 | 30.92 | 30.97 | 30.28 | 30.30 | 30.30 | qfq | 1,405,784 | 42,895,920 | -1.30% |
| 2025-09-25 | 31.11 | 31.40 | 30.70 | 30.70 | 30.70 | qfq | 1,946,253 | 60,367,877 | -1.54% |
| 2025-09-24 | 30.73 | 31.26 | 30.56 | 31.18 | 31.18 | qfq | 1,661,885 | 51,526,764 | 1.53% |
| 2025-09-23 | 31.48 | 31.48 | 30.14 | 30.71 | 30.71 | qfq | 2,206,108 | 67,573,647 | -2.48% |
| 2025-09-22 | 31.27 | 31.75 | 31.00 | 31.49 | 31.49 | qfq | 1,486,600 | 46,543,638 | 0.51% |
| 2025-09-19 | 31.80 | 31.99 | 31.16 | 31.33 | 31.33 | qfq | 2,317,731 | 72,977,605 | -1.48% |
| 2025-09-18 | 32.63 | 32.90 | 31.61 | 31.80 | 31.80 | qfq | 2,790,749 | 90,343,205 | -2.12% |
| 2025-09-17 | 33.10 | 33.10 | 32.40 | 32.49 | 32.49 | qfq | 2,992,938 | 97,819,162 | -1.61% |
| 2025-09-16 | 32.60 | 33.05 | 32.57 | 33.02 | 33.02 | qfq | 3,621,221 | 119,157,742 | 1.38% |
| 2025-09-15 | 32.70 | 32.89 | 32.49 | 32.57 | 32.57 | qfq | 1,676,212 | 54,605,680 | -0.55% |
| 2025-09-12 | 33.08 | 33.14 | 32.52 | 32.75 | 32.75 | qfq | 2,385,600 | 78,259,343 | -0.61% |
| 2025-09-11 | 32.51 | 33.13 | 32.01 | 32.95 | 32.95 | qfq | 3,063,525 | 99,931,964 | 0.46% |
| 2025-09-10 | 32.48 | 33.20 | 32.48 | 32.80 | 32.80 | qfq | 2,314,600 | 76,200,661 | 0.00% |
| 2025-09-09 | 33.03 | 33.86 | 32.71 | 32.80 | 32.80 | qfq | 2,843,780 | 94,436,042 | -1.20% |
| 2025-09-08 | 32.70 | 33.50 | 32.68 | 33.20 | 33.20 | qfq | 2,887,063 | 96,038,296 | 1.22% |
| 2025-09-05 | 32.64 | 32.86 | 31.95 | 32.80 | 32.80 | qfq | 2,769,815 | 89,938,418 | 0.92% |
| 2025-09-04 | 32.41 | 33.03 | 31.98 | 32.50 | 32.50 | qfq | 2,690,359 | 87,813,618 | 0.84% |
| 2025-09-03 | 32.78 | 33.26 | 32.09 | 32.23 | 32.23 | qfq | 3,136,000 | 102,523,311 | -1.68% |
| 2025-09-02 | 33.15 | 33.80 | 32.55 | 32.78 | 32.78 | qfq | 3,194,302 | 105,882,658 | -1.77% |
| 2025-09-01 | 32.48 | 33.50 | 32.48 | 33.37 | 33.37 | qfq | 2,870,561 | 95,122,580 | 2.05% |
| 2025-08-29 | 32.30 | 33.01 | 32.30 | 32.70 | 32.70 | qfq | 2,822,211 | 92,392,889 | 1.02% |
| 2025-08-28 | 32.71 | 33.14 | 31.54 | 32.37 | 32.37 | qfq | 3,640,924 | 117,511,931 | -0.68% |
| 2025-08-27 | 34.10 | 34.68 | 32.53 | 32.59 | 32.59 | qfq | 7,174,547 | 241,587,181 | -5.78% |
| 2025-08-26 | 35.36 | 35.70 | 34.50 | 34.59 | 34.59 | qfq | 5,587,192 | 196,030,704 | -2.01% |
| 2025-08-25 | 34.92 | 35.72 | 34.66 | 35.30 | 35.30 | qfq | 7,157,703 | 252,538,706 | 1.67% |
| 2025-08-22 | 34.80 | 34.81 | 34.29 | 34.72 | 34.72 | qfq | 4,056,566 | 140,181,907 | 0.32% |
| 2025-08-21 | 35.25 | 35.29 | 34.56 | 34.61 | 34.61 | qfq | 3,808,100 | 132,839,793 | -1.56% |
| 2025-08-20 | 36.18 | 36.18 | 34.72 | 35.16 | 35.16 | qfq | 5,642,600 | 198,814,460 | -2.39% |
| 2025-08-19 | 36.03 | 36.84 | 35.80 | 36.02 | 36.02 | qfq | 7,503,051 | 272,977,035 | -0.03% |
| 2025-08-18 | 35.35 | 36.70 | 35.06 | 36.03 | 36.03 | qfq | 8,083,959 | 292,266,818 | 1.92% |
| 2025-08-15 | 33.77 | 35.53 | 33.75 | 35.35 | 35.35 | qfq | 7,916,109 | 276,163,277 | 4.55% |
| 2025-08-14 | 34.76 | 34.84 | 33.70 | 33.81 | 33.81 | qfq | 4,808,800 | 165,319,840 | -2.73% |
| 2025-08-13 | 34.66 | 35.09 | 34.31 | 34.76 | 34.76 | qfq | 5,001,199 | 173,832,394 | 0.14% |
| 2025-08-12 | 35.40 | 35.66 | 34.63 | 34.71 | 34.71 | qfq | 4,633,700 | 162,086,749 | -2.20% |
| 2025-08-11 | 34.45 | 35.99 | 34.29 | 35.49 | 35.49 | qfq | 6,071,351 | 213,477,445 | 3.38% |
| 2025-08-08 | 35.55 | 35.55 | 34.28 | 34.33 | 34.33 | qfq | 5,772,645 | 200,279,896 | -3.43% |
| 2025-08-07 | 35.39 | 36.02 | 35.25 | 35.55 | 35.55 | qfq | 4,908,395 | 174,782,973 | 0.31% |
| 2025-08-06 | 36.41 | 37.03 | 35.22 | 35.44 | 35.44 | qfq | 8,355,779 | 299,990,759 | -2.64% |
| 2025-08-05 | 37.43 | 37.52 | 36.32 | 36.40 | 36.40 | qfq | 7,967,620 | 292,989,778 | -2.99% |
| 2025-08-04 | 37.10 | 37.85 | 36.01 | 37.52 | 37.52 | qfq | 9,700,659 | 358,866,649 | -1.37% |
| 2025-08-01 | 36.01 | 38.45 | 35.85 | 38.04 | 38.04 | qfq | 14,246,664 | 533,851,978 | 4.51% |
| 2025-07-31 | 35.65 | 36.99 | 35.25 | 36.40 | 36.40 | qfq | 11,484,039 | 417,976,293 | 1.39% |
| 2025-07-30 | 36.15 | 37.00 | 35.16 | 35.90 | 35.90 | qfq | 10,620,003 | 384,910,743 | -1.27% |
| 2025-07-29 | 35.37 | 36.55 | 34.71 | 36.36 | 36.36 | qfq | 11,602,796 | 417,228,097 | 2.86% |
| 2025-07-28 | 35.20 | 35.90 | 34.89 | 35.35 | 35.35 | qfq | 8,593,895 | 305,528,702 | 1.52% |
| 2025-07-25 | 35.14 | 36.68 | 34.73 | 34.82 | 34.82 | qfq | 10,910,513 | 387,494,773 | -0.80% |
| 2025-07-24 | 33.98 | 35.42 | 33.98 | 35.10 | 35.10 | qfq | 10,819,711 | 378,637,529 | 3.27% |
| 2025-07-23 | 34.37 | 35.00 | 33.83 | 33.99 | 33.99 | qfq | 7,471,379 | 256,792,548 | -1.68% |
| 2025-07-22 | 34.39 | 35.50 | 34.10 | 34.57 | 34.57 | qfq | 11,106,743 | 386,874,761 | 0.00% |
| 2025-07-21 | 34.31 | 34.92 | 34.10 | 34.57 | 34.57 | qfq | 5,985,714 | 206,771,815 | -0.46% |
| 2025-07-18 | 34.75 | 34.92 | 33.82 | 34.73 | 34.73 | qfq | 8,691,400 | 298,497,489 | -0.20% |
| 2025-07-17 | 34.99 | 35.25 | 34.25 | 34.80 | 34.80 | qfq | 9,816,058 | 341,164,561 | 0.90% |
| 2025-07-16 | 33.17 | 34.80 | 32.92 | 34.49 | 34.49 | qfq | 10,439,521 | 355,318,925 | 5.02% |
| 2025-07-15 | 33.70 | 33.90 | 32.41 | 32.84 | 32.84 | qfq | 5,636,040 | 185,326,015 | -2.90% |
| 2025-07-14 | 33.83 | 34.20 | 33.56 | 33.82 | 33.82 | qfq | 4,943,179 | 167,048,954 | -0.73% |
| 2025-07-11 | 33.21 | 34.32 | 33.21 | 34.07 | 34.07 | qfq | 8,627,686 | 292,818,278 | 1.58% |
| 2025-07-10 | 33.42 | 34.35 | 33.10 | 33.54 | 33.54 | qfq | 7,854,381 | 265,856,337 | 0.00% |
| 2025-07-09 | 34.11 | 34.42 | 33.35 | 33.54 | 33.54 | qfq | 10,374,610 | 351,572,153 | -3.34% |
| 2025-07-08 | 33.11 | 38.18 | 32.90 | 34.70 | 34.70 | qfq | 15,818,320 | 564,130,990 | 6.34% |
| 2025-07-07 | 33.00 | 34.27 | 32.50 | 32.63 | 32.63 | qfq | 7,715,457 | 256,129,718 | -1.72% |
| 2025-07-04 | 33.51 | 34.48 | 33.20 | 33.20 | 33.20 | qfq | 11,883,453 | 403,117,395 | -1.48% |
| 2025-07-03 | 32.55 | 34.21 | 32.21 | 33.70 | 33.70 | qfq | 11,046,149 | 367,587,821 | 3.56% |
| 2025-07-02 | 32.77 | 33.40 | 32.10 | 32.54 | 32.54 | qfq | 7,531,259 | 245,627,006 | -2.37% |
| 2025-07-01 | 31.87 | 33.52 | 31.63 | 33.33 | 33.33 | qfq | 13,091,507 | 428,518,432 | 5.04% |
| 2025-06-30 | 31.59 | 31.80 | 31.01 | 31.73 | 31.73 | qfq | 4,420,700 | 139,480,195 | 0.95% |
| 2025-06-27 | 31.07 | 31.81 | 31.02 | 31.43 | 31.43 | qfq | 5,200,663 | 163,637,219 | 1.06% |
| 2025-06-26 | 31.60 | 31.60 | 30.79 | 31.10 | 31.10 | qfq | 4,313,400 | 134,629,528 | -1.61% |
| 2025-06-25 | 31.50 | 31.67 | 30.93 | 31.61 | 31.61 | qfq | 4,687,230 | 146,740,646 | 0.16% |
| 2025-06-24 | 31.50 | 32.08 | 31.32 | 31.56 | 31.56 | qfq | 5,231,330 | 166,249,530 | 0.16% |
| 2025-06-23 | 30.62 | 31.73 | 30.26 | 31.51 | 31.51 | qfq | 5,178,864 | 161,152,017 | 2.94% |
| 2025-06-20 | 31.62 | 31.70 | 30.55 | 30.61 | 30.61 | qfq | 3,981,584 | 123,027,918 | -1.70% |
| 2025-06-19 | 31.85 | 32.55 | 30.99 | 31.14 | 31.14 | qfq | 5,941,100 | 188,350,492 | -2.81% |
| 2025-06-18 | 32.34 | 32.88 | 31.73 | 32.04 | 32.04 | qfq | 5,248,949 | 168,761,341 | -2.58% |
| 2025-06-17 | 33.90 | 34.54 | 32.80 | 32.89 | 32.89 | qfq | 8,350,650 | 279,300,499 | -2.52% |
| 2025-06-16 | 32.31 | 34.28 | 32.31 | 33.74 | 33.74 | qfq | 7,155,210 | 241,056,420 | 2.15% |
| 2025-06-13 | 33.88 | 34.78 | 32.85 | 33.03 | 33.03 | qfq | 9,708,091 | 325,146,775 | -4.26% |
| 2025-06-12 | 35.38 | 35.40 | 34.35 | 34.50 | 34.50 | qfq | 9,747,355 | 337,948,122 | -2.68% |
| 2025-06-11 | 35.29 | 36.20 | 34.60 | 35.45 | 35.45 | qfq | 12,235,031 | 431,257,270 | -1.03% |
| 2025-06-10 | 34.26 | 38.52 | 34.25 | 35.82 | 35.82 | qfq | 21,198,460 | 776,147,184 | 3.23% |
| 2025-06-09 | 32.46 | 35.36 | 32.46 | 34.70 | 34.70 | qfq | 15,151,337 | 520,428,075 | 7.13% |
| 2025-06-06 | 32.38 | 33.35 | 32.03 | 32.39 | 32.39 | qfq | 7,029,022 | 228,679,599 | -0.67% |
| 2025-06-05 | 33.96 | 33.98 | 32.28 | 32.61 | 32.61 | qfq | 7,976,849 | 261,621,969 | -2.57% |
| 2025-06-04 | 33.20 | 33.88 | 32.50 | 33.47 | 33.47 | qfq | 8,580,029 | 284,248,620 | -0.39% |
| 2025-06-03 | 32.53 | 33.95 | 32.43 | 33.60 | 33.60 | qfq | 9,813,828 | 327,987,103 | 2.94% |
| 2025-05-30 | 33.13 | 34.59 | 32.60 | 32.64 | 32.64 | qfq | 11,208,561 | 374,719,735 | -1.48% |
| 2025-05-29 | 31.97 | 33.68 | 31.51 | 33.13 | 33.13 | qfq | 12,378,687 | 407,765,020 | 3.82% |
| 2025-05-28 | 34.01 | 34.29 | 31.78 | 31.91 | 31.91 | qfq | 11,430,787 | 371,644,940 | -5.28% |
| 2025-05-27 | 32.95 | 33.76 | 32.50 | 33.69 | 33.69 | qfq | 12,673,896 | 419,705,279 | 2.28% |
| 2025-05-26 | 33.50 | 33.50 | 32.11 | 32.94 | 32.94 | qfq | 12,824,197 | 418,524,207 | -4.52% |
| 2025-05-23 | 35.29 | 36.30 | 34.03 | 34.50 | 34.50 | qfq | 15,495,713 | 550,156,110 | -0.61% |
| 2025-05-22 | 37.12 | 37.94 | 34.50 | 34.71 | 34.71 | qfq | 19,163,705 | 691,411,245 | -10.93% |
| 2025-05-21 | 36.64 | 40.57 | 35.73 | 38.97 | 38.97 | qfq | 23,559,256 | 901,476,023 | 0.85% |
| 2025-05-20 | 36.88 | 41.50 | 36.21 | 38.64 | 38.64 | qfq | 25,900,549 | 1,022,956,189 | 0.89% |
| 2025-05-19 | 37.36 | 40.66 | 33.77 | 38.30 | 38.30 | qfq | 29,345,519 | 1,056,727,977 | 1.38% |
| 2025-05-16 | 32.20 | 37.78 | 31.61 | 37.78 | 37.78 | qfq | 27,488,098 | 944,519,139 | 20.01% |
| 2025-05-15 | 26.38 | 31.48 | 26.23 | 31.48 | 31.48 | qfq | 16,349,162 | 479,180,457 | 20.02% |
| 2025-05-14 | 26.69 | 26.69 | 26.21 | 26.23 | 26.23 | qfq | 2,631,200 | 69,470,900 | -0.94% |
| 2025-05-13 | 26.65 | 26.77 | 26.28 | 26.48 | 26.48 | qfq | 2,414,800 | 64,075,675 | 0.08% |
| 2025-05-12 | 26.40 | 26.69 | 25.89 | 26.46 | 26.46 | qfq | 2,933,700 | 77,360,755 | 1.57% |
| 2025-05-09 | 26.54 | 26.76 | 26.05 | 26.05 | 26.05 | qfq | 2,008,815 | 52,805,399 | -1.85% |
| 2025-05-08 | 25.79 | 26.88 | 25.62 | 26.54 | 26.54 | qfq | 3,958,519 | 104,475,879 | 3.15% |
| 2025-05-07 | 26.01 | 26.20 | 25.50 | 25.73 | 25.73 | qfq | 2,072,715 | 53,449,294 | 0.23% |
| 2025-05-06 | 25.24 | 25.68 | 25.12 | 25.67 | 25.67 | qfq | 2,751,382 | 70,078,979 | 2.64% |
| 2025-04-30 | 25.19 | 25.60 | 25.01 | 25.01 | 25.01 | qfq | 2,434,018 | 61,623,427 | 0.00% |
| 2025-04-29 | 25.08 | 25.68 | 24.96 | 25.01 | 25.01 | qfq | 2,034,100 | 51,335,094 | -0.44% |
| 2025-04-28 | 25.87 | 25.87 | 24.80 | 25.12 | 25.12 | qfq | 3,229,010 | 81,471,151 | -4.05% |
| 2025-04-25 | 26.81 | 27.00 | 26.16 | 26.18 | 26.18 | qfq | 2,341,700 | 61,796,315 | -2.57% |
| 2025-04-24 | 26.85 | 27.39 | 26.56 | 26.87 | 26.87 | qfq | 3,355,318 | 90,519,976 | 0.64% |
| 2025-04-23 | 27.21 | 27.39 | 26.70 | 26.70 | 26.70 | qfq | 3,229,200 | 87,197,488 | -1.84% |
| 2025-04-22 | 26.95 | 27.60 | 26.75 | 27.20 | 27.20 | qfq | 4,373,000 | 119,305,838 | 1.15% |
| 2025-04-21 | 26.21 | 27.19 | 25.82 | 26.89 | 26.89 | qfq | 3,706,000 | 99,041,797 | 2.63% |
| 2025-04-18 | 26.50 | 27.10 | 25.90 | 26.20 | 26.20 | qfq | 2,975,400 | 78,581,121 | 0.04% |
| 2025-04-17 | 26.04 | 26.79 | 25.81 | 26.19 | 26.19 | qfq | 1,948,400 | 51,389,575 | 0.54% |
| 2025-04-16 | 26.60 | 26.68 | 25.61 | 26.05 | 26.05 | qfq | 2,258,900 | 59,038,008 | -2.87% |
| 2025-04-15 | 27.08 | 27.20 | 26.70 | 26.82 | 26.82 | qfq | 2,498,500 | 67,208,287 | -0.92% |
| 2025-04-14 | 27.17 | 27.40 | 26.93 | 27.07 | 27.07 | qfq | 2,655,600 | 72,111,617 | 1.39% |
| 2025-04-11 | 26.51 | 27.34 | 26.48 | 26.70 | 26.70 | qfq | 3,387,999 | 91,210,451 | 0.07% |
| 2025-04-10 | 26.33 | 27.42 | 26.33 | 26.68 | 26.68 | qfq | 4,393,921 | 118,579,084 | 2.22% |
| 2025-04-09 | 25.39 | 26.33 | 23.20 | 26.10 | 26.10 | qfq | 5,802,700 | 144,900,375 | 1.64% |
| 2025-04-08 | 25.00 | 27.17 | 25.00 | 25.68 | 25.68 | qfq | 6,982,171 | 182,663,752 | 4.99% |
| 2025-04-07 | 28.50 | 29.13 | 23.91 | 24.46 | 24.46 | qfq | 6,371,600 | 168,445,657 | -17.78% |
| 2025-04-03 | 29.50 | 30.40 | 29.50 | 29.75 | 29.75 | qfq | 5,611,867 | 168,201,025 | 0.40% |
| 2025-04-02 | 29.13 | 30.49 | 28.96 | 29.63 | 29.63 | qfq | 7,657,701 | 229,052,823 | 0.47% |
| 2025-04-01 | 29.34 | 30.37 | 29.01 | 29.49 | 29.49 | qfq | 7,786,700 | 232,006,649 | 1.76% |
| 2025-03-31 | 27.66 | 29.68 | 27.52 | 28.98 | 28.98 | qfq | 7,379,904 | 213,538,680 | 3.50% |
| 2025-03-28 | 27.85 | 28.98 | 27.85 | 28.00 | 28.00 | qfq | 3,385,609 | 96,398,327 | -0.07% |
| 2025-03-27 | 27.70 | 28.12 | 27.17 | 28.02 | 28.02 | qfq | 2,356,700 | 65,432,509 | 1.05% |
| 2025-03-26 | 27.41 | 27.97 | 27.41 | 27.73 | 27.73 | qfq | 1,470,400 | 40,808,693 | 0.65% |
| 2025-03-25 | 27.52 | 27.78 | 27.25 | 27.55 | 27.55 | qfq | 1,773,700 | 48,808,952 | 0.15% |
| 2025-03-24 | 28.20 | 28.38 | 27.15 | 27.51 | 27.51 | qfq | 2,786,300 | 77,345,769 | -2.45% |
| 2025-03-21 | 28.75 | 28.93 | 28.09 | 28.20 | 28.20 | qfq | 2,173,810 | 61,747,656 | -1.57% |
| 2025-03-20 | 28.81 | 28.94 | 28.62 | 28.65 | 28.65 | qfq | 1,549,600 | 44,529,232 | -0.83% |
| 2025-03-19 | 29.03 | 29.20 | 28.71 | 28.89 | 28.89 | qfq | 1,917,000 | 55,521,805 | -0.69% |
| 2025-03-18 | 29.06 | 29.55 | 28.91 | 29.09 | 29.09 | qfq | 2,819,600 | 82,325,070 | 0.17% |
| 2025-03-17 | 29.12 | 29.30 | 28.91 | 29.04 | 29.04 | qfq | 2,086,700 | 60,722,720 | -0.14% |
| 2025-03-14 | 28.65 | 29.10 | 28.36 | 29.08 | 29.08 | qfq | 2,599,900 | 75,004,978 | 1.61% |
| 2025-03-13 | 28.83 | 29.47 | 28.28 | 28.62 | 28.62 | qfq | 2,625,907 | 75,535,291 | -0.83% |
| 2025-03-12 | 29.39 | 29.49 | 28.83 | 28.86 | 28.86 | qfq | 2,660,000 | 77,237,847 | -1.80% |
| 2025-03-11 | 29.13 | 29.95 | 29.03 | 29.39 | 29.39 | qfq | 3,549,020 | 104,619,017 | -0.78% |
| 2025-03-10 | 29.70 | 30.15 | 29.08 | 29.62 | 29.62 | qfq | 4,188,600 | 123,765,468 | 1.72% |
| 2025-03-07 | 28.90 | 29.65 | 28.90 | 29.12 | 29.12 | qfq | 4,013,820 | 117,815,309 | 1.15% |
| 2025-03-06 | 28.31 | 29.19 | 28.13 | 28.79 | 28.79 | qfq | 3,601,705 | 103,366,790 | 2.20% |
| 2025-03-05 | 28.53 | 28.55 | 27.91 | 28.17 | 28.17 | qfq | 2,068,497 | 58,229,851 | -1.05% |
| 2025-03-04 | 28.19 | 28.66 | 27.81 | 28.47 | 28.47 | qfq | 2,799,439 | 79,176,803 | 0.89% |
| 2025-03-03 | 27.93 | 28.75 | 27.91 | 28.22 | 28.22 | qfq | 2,632,622 | 74,722,267 | 1.07% |
| 2025-02-28 | 28.80 | 29.06 | 27.87 | 27.92 | 27.92 | qfq | 3,858,629 | 109,913,234 | -3.32% |
| 2025-02-27 | 29.26 | 29.60 | 28.44 | 28.88 | 28.88 | qfq | 3,180,670 | 91,812,990 | -1.30% |
| 2025-02-26 | 28.77 | 29.45 | 28.62 | 29.26 | 29.26 | qfq | 3,892,037 | 113,380,823 | 1.70% |
| 2025-02-25 | 28.12 | 29.58 | 27.86 | 28.77 | 28.77 | qfq | 4,747,620 | 137,151,165 | 1.59% |
| 2025-02-24 | 28.62 | 28.62 | 27.96 | 28.32 | 28.32 | qfq | 2,307,978 | 64,999,706 | -0.32% |
| 2025-02-21 | 28.23 | 28.78 | 27.87 | 28.41 | 28.41 | qfq | 3,302,737 | 93,223,427 | -1.42% |
| 2025-02-20 | 28.11 | 29.78 | 27.96 | 28.82 | 28.82 | qfq | 3,972,014 | 115,639,673 | 2.53% |
| 2025-02-19 | 27.97 | 28.25 | 27.57 | 28.11 | 28.11 | qfq | 1,974,410 | 55,203,961 | 1.30% |
| 2025-02-18 | 28.85 | 28.85 | 27.66 | 27.75 | 27.75 | qfq | 2,933,500 | 82,714,101 | -3.81% |
| 2025-02-17 | 28.80 | 29.28 | 28.46 | 28.85 | 28.85 | qfq | 3,340,746 | 96,541,459 | 0.17% |
| 2025-02-14 | 27.96 | 29.74 | 27.82 | 28.80 | 28.80 | qfq | 4,809,928 | 139,443,627 | 3.60% |
| 2025-02-13 | 27.90 | 28.02 | 27.71 | 27.80 | 27.80 | qfq | 1,874,609 | 52,236,078 | -0.18% |
| 2025-02-12 | 27.93 | 28.02 | 27.56 | 27.85 | 27.85 | qfq | 1,876,600 | 52,049,268 | -0.29% |
| 2025-02-11 | 28.59 | 28.59 | 27.80 | 27.93 | 27.93 | qfq | 2,331,500 | 65,255,214 | -2.34% |
| 2025-02-10 | 28.20 | 28.61 | 28.00 | 28.60 | 28.60 | qfq | 2,975,634 | 84,612,874 | 2.18% |
| 2025-02-07 | 27.54 | 28.45 | 27.38 | 27.99 | 27.99 | qfq | 2,970,129 | 83,297,990 | 1.38% |
| 2025-02-06 | 27.61 | 27.62 | 27.08 | 27.61 | 27.61 | qfq | 1,908,033 | 52,247,369 | 0.84% |
| 2025-02-05 | 27.12 | 27.40 | 27.06 | 27.38 | 27.38 | qfq | 1,772,600 | 48,392,423 | 2.39% |
| 2025-01-27 | 26.98 | 27.42 | 26.74 | 26.74 | 26.74 | qfq | 1,141,600 | 30,971,231 | -0.63% |
| 2025-01-24 | 26.84 | 26.97 | 26.45 | 26.91 | 26.91 | qfq | 1,622,288 | 43,380,075 | 0.26% |
| 2025-01-23 | 27.15 | 27.50 | 26.84 | 26.84 | 26.84 | qfq | 1,765,547 | 48,098,207 | 0.00% |
| 2025-01-22 | 27.00 | 27.08 | 26.76 | 26.84 | 26.84 | qfq | 1,154,010 | 31,034,331 | -1.32% |
| 2025-01-21 | 27.56 | 27.61 | 26.91 | 27.20 | 27.20 | qfq | 1,803,088 | 48,944,073 | -1.09% |
| 2025-01-20 | 27.56 | 27.60 | 27.21 | 27.50 | 27.50 | qfq | 1,447,605 | 39,774,245 | 0.70% |
| 2025-01-17 | 27.10 | 27.52 | 27.01 | 27.31 | 27.31 | qfq | 1,450,705 | 39,581,875 | 0.48% |
| 2025-01-16 | 27.42 | 27.68 | 27.02 | 27.18 | 27.18 | qfq | 1,477,533 | 40,369,509 | -0.33% |
| 2025-01-15 | 27.52 | 27.52 | 27.10 | 27.27 | 27.27 | qfq | 1,608,000 | 43,859,480 | -0.91% |
| 2025-01-14 | 26.93 | 27.55 | 26.81 | 27.52 | 27.52 | qfq | 2,150,492 | 58,692,103 | 2.80% |
| 2025-01-13 | 27.00 | 27.15 | 26.28 | 26.77 | 26.77 | qfq | 1,649,663 | 44,075,800 | -1.40% |
| 2025-01-10 | 28.36 | 28.54 | 27.15 | 27.15 | 27.15 | qfq | 3,061,000 | 84,727,777 | -4.17% |
| 2025-01-09 | 28.40 | 28.82 | 27.70 | 28.33 | 28.33 | qfq | 2,836,126 | 80,216,923 | -1.29% |
| 2025-01-08 | 28.40 | 29.16 | 28.26 | 28.70 | 28.70 | qfq | 3,120,139 | 89,659,512 | 0.63% |
| 2025-01-07 | 29.05 | 29.35 | 28.01 | 28.52 | 28.52 | qfq | 4,177,174 | 118,932,457 | -3.29% |
| 2025-01-06 | 28.69 | 30.20 | 28.69 | 29.49 | 29.49 | qfq | 5,599,732 | 165,135,933 | 5.32% |
| 2025-01-03 | 27.97 | 29.49 | 27.45 | 28.00 | 28.00 | qfq | 4,133,820 | 118,407,503 | 0.57% |
| 2025-01-02 | 28.28 | 28.78 | 27.65 | 27.84 | 27.84 | qfq | 1,968,500 | 55,553,759 | -1.24% |
| 2024-12-31 | 29.20 | 29.40 | 28.05 | 28.19 | 28.19 | qfq | 2,244,020 | 64,185,690 | -3.46% |
| 2024-12-30 | 29.60 | 29.85 | 29.08 | 29.20 | 29.20 | qfq | 1,802,220 | 52,927,652 | -1.48% |
| 2024-12-27 | 29.29 | 30.16 | 29.20 | 29.64 | 29.64 | qfq | 1,902,710 | 56,541,298 | 0.88% |
| 2024-12-26 | 29.02 | 29.61 | 29.01 | 29.38 | 29.38 | qfq | 1,775,300 | 52,242,177 | 0.55% |
| 2024-12-25 | 31.00 | 31.13 | 29.18 | 29.22 | 29.22 | qfq | 3,436,516 | 102,311,300 | -4.67% |
| 2024-12-24 | 30.58 | 31.08 | 30.10 | 30.65 | 30.65 | qfq | 4,046,390 | 123,667,248 | -3.01% |
| 2024-12-23 | 30.68 | 32.70 | 29.97 | 31.60 | 31.60 | qfq | 6,176,293 | 193,903,312 | 2.73% |
| 2024-12-20 | 30.61 | 31.16 | 30.46 | 30.76 | 30.76 | qfq | 2,300,517 | 70,965,032 | 0.49% |
| 2024-12-19 | 30.83 | 30.91 | 30.00 | 30.61 | 30.61 | qfq | 2,217,333 | 67,656,422 | -1.48% |
| 2024-12-18 | 31.33 | 31.43 | 30.53 | 31.07 | 31.07 | qfq | 2,037,285 | 63,101,236 | -0.45% |
| 2024-12-17 | 32.60 | 32.91 | 31.11 | 31.21 | 31.21 | qfq | 2,928,100 | 92,927,951 | -4.85% |
| 2024-12-16 | 33.05 | 33.80 | 32.62 | 32.80 | 32.80 | qfq | 2,114,505 | 70,027,954 | -0.76% |
| 2024-12-13 | 34.10 | 34.35 | 33.05 | 33.05 | 33.05 | qfq | 3,860,080 | 129,673,907 | -3.59% |
| 2024-12-12 | 33.98 | 34.49 | 33.75 | 34.28 | 34.28 | qfq | 3,013,004 | 102,676,723 | 0.97% |
| 2024-12-11 | 34.20 | 34.50 | 33.80 | 33.95 | 33.95 | qfq | 2,864,613 | 97,507,997 | -0.90% |
| 2024-12-10 | 35.30 | 35.38 | 34.14 | 34.26 | 34.26 | qfq | 5,031,824 | 173,449,310 | 0.50% |
| 2024-12-09 | 33.83 | 35.56 | 33.15 | 34.09 | 34.09 | qfq | 8,419,633 | 291,361,196 | 3.81% |
| 2024-12-06 | 32.28 | 32.85 | 31.87 | 32.84 | 32.84 | qfq | 2,293,015 | 74,344,735 | 1.80% |
| 2024-12-05 | 32.07 | 32.28 | 31.80 | 32.26 | 32.26 | qfq | 1,395,361 | 44,764,809 | 0.94% |
| 2024-12-04 | 32.65 | 32.68 | 31.64 | 31.96 | 31.96 | qfq | 2,093,422 | 67,133,316 | -2.11% |
| 2024-12-03 | 33.15 | 33.29 | 32.35 | 32.65 | 32.65 | qfq | 2,014,043 | 65,752,232 | -1.51% |
| 2024-12-02 | 32.56 | 33.23 | 32.45 | 33.15 | 33.15 | qfq | 2,303,431 | 75,929,636 | 1.81% |
| 2024-11-29 | 32.36 | 32.75 | 31.80 | 32.56 | 32.56 | qfq | 2,326,300 | 75,325,540 | 1.06% |
| 2024-11-28 | 32.28 | 32.52 | 32.09 | 32.22 | 32.22 | qfq | 1,761,165 | 56,906,511 | -0.65% |
| 2024-11-27 | 32.00 | 32.45 | 31.03 | 32.43 | 32.43 | qfq | 2,718,530 | 85,960,743 | 1.34% |
| 2024-11-26 | 32.10 | 32.80 | 31.85 | 32.00 | 32.00 | qfq | 2,345,737 | 75,974,209 | -0.40% |
| 2024-11-25 | 31.61 | 32.30 | 31.48 | 32.13 | 32.13 | qfq | 2,329,900 | 74,285,039 | 1.87% |
| 2024-11-22 | 33.15 | 33.57 | 31.45 | 31.54 | 31.54 | qfq | 3,126,604 | 101,054,332 | -5.37% |
| 2024-11-21 | 33.61 | 33.92 | 32.97 | 33.33 | 33.33 | qfq | 2,525,300 | 84,417,938 | -1.19% |
| 2024-11-20 | 32.70 | 34.00 | 32.47 | 33.73 | 33.73 | qfq | 3,595,927 | 120,217,092 | 2.96% |
| 2024-11-19 | 32.00 | 32.77 | 31.60 | 32.76 | 32.76 | qfq | 2,869,704 | 92,691,909 | 3.02% |
| 2024-11-18 | 32.69 | 33.19 | 31.65 | 31.80 | 31.80 | qfq | 2,950,700 | 94,936,647 | -2.69% |
| 2024-11-15 | 33.74 | 34.01 | 32.67 | 32.68 | 32.68 | qfq | 2,872,800 | 95,779,833 | -3.06% |
| 2024-11-14 | 35.14 | 35.22 | 33.70 | 33.71 | 33.71 | qfq | 3,703,410 | 127,238,247 | -4.04% |
| 2024-11-13 | 35.65 | 36.45 | 34.59 | 35.13 | 35.13 | qfq | 5,204,070 | 183,790,677 | -2.04% |
| 2024-11-12 | 36.52 | 37.69 | 35.61 | 35.86 | 35.86 | qfq | 8,684,148 | 317,985,525 | 1.10% |
| 2024-11-11 | 34.16 | 35.50 | 34.16 | 35.47 | 35.47 | qfq | 4,250,920 | 148,417,856 | 2.93% |
| 2024-11-08 | 34.97 | 35.44 | 34.31 | 34.46 | 34.46 | qfq | 5,138,364 | 179,231,678 | -0.03% |
| 2024-11-07 | 33.21 | 34.66 | 33.04 | 34.47 | 34.47 | qfq | 4,361,198 | 149,447,273 | 2.62% |
| 2024-11-06 | 33.40 | 34.10 | 32.87 | 33.59 | 33.59 | qfq | 4,168,585 | 139,800,029 | 0.87% |
| 2024-11-05 | 32.41 | 33.37 | 32.02 | 33.30 | 33.30 | qfq | 3,425,745 | 112,953,031 | 2.24% |
| 2024-11-04 | 31.92 | 32.64 | 31.85 | 32.57 | 32.57 | qfq | 2,233,892 | 72,240,628 | 2.55% |
| 2024-11-01 | 32.91 | 32.98 | 31.41 | 31.76 | 31.76 | qfq | 3,649,569 | 116,817,665 | -3.32% |
| 2024-10-31 | 32.72 | 33.19 | 32.50 | 32.85 | 32.85 | qfq | 3,305,100 | 108,459,174 | 0.06% |
| 2024-10-30 | 33.34 | 33.67 | 32.40 | 32.83 | 32.83 | qfq | 3,650,770 | 120,380,027 | -2.32% |
| 2024-10-29 | 35.29 | 35.44 | 33.45 | 33.61 | 33.61 | qfq | 5,835,800 | 199,808,133 | -4.76% |
| 2024-10-28 | 34.30 | 35.66 | 33.70 | 35.29 | 35.29 | qfq | 6,919,209 | 241,304,837 | 3.04% |
| 2024-10-25 | 33.57 | 34.70 | 33.30 | 34.25 | 34.25 | qfq | 5,154,600 | 176,229,740 | 0.71% |
| 2024-10-24 | 33.74 | 35.00 | 33.52 | 34.01 | 34.01 | qfq | 4,934,900 | 169,301,043 | 0.41% |
| 2024-10-23 | 35.00 | 35.00 | 33.70 | 33.87 | 33.87 | qfq | 4,448,997 | 151,706,738 | -2.53% |
| 2024-10-22 | 33.80 | 35.08 | 33.60 | 34.75 | 34.75 | qfq | 5,496,300 | 189,539,209 | 2.93% |
| 2024-10-21 | 33.00 | 34.28 | 32.76 | 33.76 | 33.76 | qfq | 4,534,365 | 152,347,563 | 2.43% |
| 2024-10-18 | 31.84 | 33.86 | 31.70 | 32.96 | 32.96 | qfq | 4,898,987 | 160,285,289 | 3.55% |
| 2024-10-17 | 32.33 | 32.80 | 31.80 | 31.83 | 31.83 | qfq | 2,846,900 | 91,801,052 | -0.69% |
| 2024-10-16 | 32.01 | 32.64 | 31.70 | 32.05 | 32.05 | qfq | 2,781,308 | 89,441,944 | -0.59% |
| 2024-10-15 | 32.50 | 33.56 | 32.08 | 32.24 | 32.24 | qfq | 3,940,127 | 129,222,755 | -1.01% |
| 2024-10-14 | 32.15 | 32.59 | 31.10 | 32.57 | 32.57 | qfq | 3,877,421 | 124,374,066 | 1.91% |
| 2024-10-11 | 33.95 | 34.00 | 31.41 | 31.96 | 31.96 | qfq | 4,531,039 | 146,959,010 | -6.39% |
| 2024-10-10 | 35.10 | 36.28 | 34.09 | 34.14 | 34.14 | qfq | 6,061,221 | 212,152,300 | 0.74% |
| 2024-10-09 | 37.49 | 38.49 | 33.89 | 33.89 | 33.89 | qfq | 8,173,991 | 295,901,167 | -14.22% |
| 2024-10-08 | 41.00 | 41.00 | 36.25 | 39.51 | 39.51 | qfq | 10,295,795 | 398,203,437 | 13.24% |
| 2024-09-30 | 32.25 | 35.29 | 31.20 | 34.89 | 34.89 | qfq | 9,468,361 | 315,985,018 | 14.13% |
| 2024-09-27 | 29.00 | 31.20 | 28.50 | 30.57 | 30.57 | qfq | 5,487,741 | 164,627,772 | 7.26% |
| 2024-09-26 | 27.57 | 28.50 | 27.22 | 28.50 | 28.50 | qfq | 3,564,004 | 99,390,309 | 3.07% |
| 2024-09-25 | 27.20 | 28.18 | 27.15 | 27.65 | 27.65 | qfq | 3,947,520 | 109,347,560 | 2.48% |
| 2024-09-24 | 26.42 | 27.05 | 26.12 | 26.98 | 26.98 | qfq | 2,732,325 | 72,919,049 | 2.62% |
| 2024-09-23 | 26.50 | 26.78 | 26.21 | 26.29 | 26.29 | qfq | 1,460,053 | 38,603,734 | -0.08% |
| 2024-09-20 | 26.96 | 26.96 | 26.10 | 26.31 | 26.31 | qfq | 1,647,404 | 43,389,442 | -1.90% |
| 2024-09-19 | 26.50 | 27.06 | 26.14 | 26.82 | 26.82 | qfq | 1,908,604 | 50,951,668 | 2.29% |
| 2024-09-18 | 26.98 | 27.08 | 25.95 | 26.22 | 26.22 | qfq | 1,534,139 | 40,289,397 | -2.89% |
| 2024-09-13 | 27.70 | 27.92 | 26.95 | 27.00 | 27.00 | qfq | 1,684,404 | 45,985,688 | -2.91% |
| 2024-09-12 | 28.00 | 28.45 | 27.80 | 27.81 | 27.81 | qfq | 1,269,704 | 35,704,128 | -0.68% |
| 2024-09-11 | 27.97 | 28.25 | 27.83 | 28.00 | 28.00 | qfq | 1,150,863 | 32,250,246 | -0.43% |
| 2024-09-10 | 28.24 | 28.35 | 27.50 | 28.12 | 28.12 | qfq | 1,800,984 | 50,246,903 | -0.07% |
| 2024-09-09 | 28.03 | 28.80 | 27.93 | 28.14 | 28.14 | qfq | 1,777,544 | 50,205,315 | 0.64% |
| 2024-09-06 | 28.83 | 29.39 | 27.96 | 27.96 | 27.96 | qfq | 2,250,400 | 63,885,315 | -3.85% |
| 2024-09-05 | 28.82 | 29.50 | 28.82 | 29.08 | 29.08 | qfq | 1,577,327 | 45,947,213 | 0.90% |
| 2024-09-04 | 28.91 | 29.47 | 28.58 | 28.82 | 28.82 | qfq | 1,552,900 | 45,130,317 | -0.76% |
| 2024-09-03 | 28.85 | 29.62 | 28.52 | 29.04 | 29.04 | qfq | 2,029,433 | 59,172,252 | -0.27% |
| 2024-09-02 | 29.43 | 30.26 | 29.11 | 29.12 | 29.12 | qfq | 2,371,161 | 70,171,977 | -1.19% |
| 2024-08-30 | 28.81 | 29.88 | 28.77 | 29.47 | 29.47 | qfq | 2,334,910 | 68,780,914 | 1.62% |
| 2024-08-29 | 28.28 | 29.14 | 28.12 | 29.00 | 29.00 | qfq | 1,941,383 | 55,820,037 | 1.12% |
| 2024-08-28 | 29.05 | 29.30 | 28.25 | 28.68 | 28.68 | qfq | 2,423,449 | 69,565,512 | -2.52% |
| 2024-08-27 | 28.75 | 30.51 | 28.66 | 29.42 | 29.42 | qfq | 4,397,296 | 131,447,775 | 3.05% |
| 2024-08-26 | 28.00 | 28.82 | 27.57 | 28.55 | 28.55 | qfq | 2,304,400 | 65,317,350 | 0.42% |
| 2024-08-23 | 29.21 | 29.55 | 28.41 | 28.43 | 28.43 | qfq | 2,875,360 | 82,983,558 | -2.34% |
| 2024-08-22 | 30.43 | 30.55 | 29.01 | 29.11 | 29.11 | qfq | 3,889,561 | 115,493,864 | -4.68% |
| 2024-08-21 | 32.60 | 32.91 | 30.42 | 30.54 | 30.54 | qfq | 5,865,261 | 182,585,759 | -6.35% |
| 2024-08-20 | 33.20 | 34.20 | 32.56 | 32.61 | 32.61 | qfq | 4,766,446 | 158,502,351 | -3.52% |
| 2024-08-19 | 34.52 | 35.14 | 33.72 | 33.80 | 33.80 | qfq | 6,812,445 | 233,661,403 | -3.46% |
| 2024-08-16 | 32.85 | 35.50 | 32.00 | 35.01 | 35.01 | qfq | 10,324,807 | 351,060,510 | 4.38% |
| 2024-08-15 | 34.41 | 35.15 | 33.35 | 33.54 | 33.54 | qfq | 6,046,757 | 206,830,042 | 0.42% |
| 2024-08-14 | 33.17 | 34.50 | 32.56 | 33.40 | 33.40 | qfq | 5,515,089 | 185,849,772 | -0.57% |
| 2024-08-13 | 33.49 | 34.07 | 32.90 | 33.59 | 33.59 | qfq | 6,532,607 | 217,730,297 | -1.64% |
| 2024-08-12 | 32.18 | 34.68 | 32.01 | 34.15 | 34.15 | qfq | 9,688,918 | 326,554,276 | 8.41% |
| 2024-08-09 | 33.00 | 33.30 | 31.36 | 31.50 | 31.50 | qfq | 5,469,564 | 175,800,233 | -4.40% |
| 2024-08-08 | 32.50 | 35.46 | 32.49 | 32.95 | 32.95 | qfq | 8,848,368 | 299,192,107 | 1.85% |
| 2024-08-07 | 32.43 | 32.70 | 31.91 | 32.35 | 32.35 | qfq | 3,423,918 | 110,387,097 | -1.49% |
| 2024-08-06 | 31.51 | 33.05 | 31.26 | 32.84 | 32.84 | qfq | 5,532,661 | 178,713,109 | 4.49% |
| 2024-08-05 | 32.15 | 33.15 | 31.43 | 31.43 | 31.43 | qfq | 4,865,145 | 156,932,131 | -3.82% |
| 2024-08-02 | 31.28 | 34.11 | 31.21 | 32.68 | 32.68 | qfq | 8,277,533 | 273,604,647 | 4.11% |
| 2024-08-01 | 31.61 | 32.36 | 31.36 | 31.39 | 31.39 | qfq | 3,506,620 | 111,373,720 | -0.70% |
| 2024-07-31 | 30.54 | 31.65 | 30.13 | 31.61 | 31.61 | qfq | 3,894,183 | 121,200,824 | 2.80% |
| 2024-07-30 | 30.05 | 31.20 | 30.03 | 30.75 | 30.75 | qfq | 3,204,119 | 98,663,394 | 1.92% |
| 2024-07-29 | 30.52 | 30.53 | 29.99 | 30.17 | 30.17 | qfq | 1,697,823 | 51,291,966 | -1.18% |
| 2024-07-26 | 31.22 | 31.38 | 30.40 | 30.53 | 30.53 | qfq | 3,352,314 | 103,427,771 | -2.27% |
| 2024-07-25 | 30.77 | 32.18 | 30.70 | 31.24 | 31.24 | qfq | 4,223,897 | 132,249,832 | 0.06% |
| 2024-07-24 | 29.91 | 32.00 | 29.39 | 31.22 | 31.22 | qfq | 6,028,495 | 185,459,793 | 3.38% |
| 2024-07-23 | 31.19 | 31.19 | 30.18 | 30.20 | 30.20 | qfq | 3,203,922 | 98,186,706 | -3.33% |
| 2024-07-22 | 30.36 | 31.80 | 30.29 | 31.24 | 31.24 | qfq | 4,878,333 | 150,803,232 | 1.63% |
| 2024-07-19 | 30.74 | 31.40 | 30.50 | 30.74 | 30.74 | qfq | 6,089,600 | 187,271,254 | -4.00% |
| 2024-07-18 | 29.57 | 34.10 | 28.48 | 32.02 | 32.02 | qfq | 9,260,701 | 295,202,299 | 12.47% |
| 2024-07-17 | 28.43 | 28.78 | 28.18 | 28.47 | 28.47 | qfq | 1,828,100 | 52,153,136 | 0.11% |
| 2024-07-16 | 28.58 | 28.76 | 28.20 | 28.44 | 28.44 | qfq | 1,271,300 | 36,151,389 | -0.32% |
| 2024-07-15 | 29.11 | 29.28 | 28.32 | 28.53 | 28.53 | qfq | 1,804,110 | 51,612,185 | -2.76% |
| 2024-07-12 | 29.33 | 29.96 | 29.05 | 29.34 | 29.34 | qfq | 2,122,500 | 62,466,495 | 0.14% |
| 2024-07-11 | 28.70 | 29.40 | 28.63 | 29.30 | 29.30 | qfq | 3,013,300 | 87,705,225 | 3.83% |
| 2024-07-10 | 28.10 | 29.15 | 27.90 | 28.22 | 28.22 | qfq | 1,971,806 | 56,175,036 | -0.70% |
| 2024-07-09 | 28.66 | 28.70 | 27.46 | 28.42 | 28.42 | qfq | 2,275,903 | 63,861,770 | 0.00% |
| 2024-07-08 | 29.25 | 29.59 | 28.31 | 28.42 | 28.42 | qfq | 1,940,124 | 55,678,368 | -3.33% |
| 2024-07-05 | 28.31 | 29.53 | 28.00 | 29.40 | 29.40 | qfq | 2,883,413 | 83,503,721 | 3.85% |
| 2024-07-04 | 29.65 | 29.89 | 28.10 | 28.31 | 28.31 | qfq | 2,817,164 | 80,768,668 | -4.13% |
| 2024-07-03 | 30.23 | 30.39 | 29.53 | 29.53 | 29.53 | qfq | 1,760,156 | 52,510,904 | -2.25% |
| 2024-07-02 | 29.86 | 30.43 | 29.44 | 30.21 | 30.21 | qfq | 2,086,709 | 62,795,235 | 1.14% |
| 2024-07-01 | 30.19 | 30.19 | 29.15 | 29.87 | 29.87 | qfq | 1,916,400 | 56,720,885 | 0.67% |
| 2024-06-28 | 30.50 | 30.75 | 29.60 | 29.67 | 29.67 | qfq | 2,676,700 | 80,840,604 | -2.75% |
| 2024-06-27 | 31.50 | 31.89 | 30.51 | 30.51 | 30.51 | qfq | 2,698,400 | 83,784,858 | -4.03% |
| 2024-06-26 | 30.49 | 32.25 | 30.49 | 31.79 | 31.79 | qfq | 2,797,427 | 88,210,333 | 3.42% |
| 2024-06-25 | 30.66 | 31.28 | 30.50 | 30.74 | 30.74 | qfq | 2,129,814 | 65,760,522 | -0.77% |
| 2024-06-24 | 32.63 | 32.63 | 30.81 | 30.98 | 30.98 | qfq | 3,623,358 | 114,110,904 | -5.64% |
| 2024-06-21 | 32.59 | 34.20 | 31.51 | 32.83 | 32.83 | qfq | 4,433,378 | 146,158,514 | -1.97% |
| 2024-06-20 | 32.38 | 34.35 | 32.01 | 33.49 | 33.49 | qfq | 6,967,976 | 233,456,828 | 4.40% |
| 2024-06-19 | 33.07 | 33.29 | 32.04 | 32.08 | 32.08 | qfq | 2,696,218 | 87,376,895 | -3.08% |
| 2024-06-18 | 33.00 | 33.35 | 32.72 | 33.10 | 33.10 | qfq | 1,771,958 | 58,645,449 | 0.70% |
| 2024-06-17 | 33.00 | 33.07 | 32.70 | 32.87 | 32.87 | qfq | 1,449,615 | 47,625,480 | -0.57% |
| 2024-06-14 | 33.13 | 33.25 | 32.61 | 33.06 | 33.06 | qfq | 1,776,700 | 58,503,326 | -0.18% |
| 2024-06-13 | 33.09 | 33.53 | 33.06 | 33.12 | 33.12 | qfq | 2,154,256 | 71,711,120 | -0.54% |
| 2024-06-12 | 32.58 | 33.75 | 32.33 | 33.30 | 33.30 | qfq | 3,133,394 | 103,647,112 | 2.08% |
| 2024-06-11 | 31.88 | 32.76 | 31.39 | 32.62 | 32.62 | qfq | 2,469,600 | 79,435,542 | 1.65% |
| 2024-06-07 | 31.80 | 32.28 | 31.45 | 32.09 | 32.09 | qfq | 2,630,300 | 83,948,153 | 1.97% |
| 2024-06-06 | 33.20 | 33.45 | 31.31 | 31.47 | 31.47 | qfq | 3,571,809 | 114,563,130 | -5.07% |
| 2024-06-05 | 33.67 | 34.03 | 33.11 | 33.15 | 33.15 | qfq | 1,943,118 | 65,286,389 | -1.81% |
| 2024-06-04 | 34.04 | 34.16 | 33.40 | 33.76 | 33.76 | qfq | 1,903,103 | 64,222,771 | -0.88% |
| 2024-06-03 | 34.99 | 35.00 | 33.60 | 34.06 | 34.06 | qfq | 2,875,272 | 97,954,684 | -2.27% |
| 2024-05-31 | 35.23 | 35.68 | 34.77 | 34.85 | 34.85 | qfq | 1,960,100 | 68,831,775 | 0.11% |
| 2024-05-30 | 35.52 | 35.60 | 34.69 | 34.81 | 34.81 | qfq | 2,269,601 | 79,318,280 | -1.89% |
| 2024-05-29 | 35.25 | 35.83 | 35.11 | 35.48 | 35.48 | qfq | 2,108,300 | 74,953,834 | 0.62% |
| 2024-05-28 | 35.73 | 35.73 | 35.10 | 35.26 | 35.26 | qfq | 1,968,879 | 69,603,740 | -1.37% |
| 2024-05-27 | 36.45 | 36.88 | 35.08 | 35.75 | 35.75 | qfq | 3,086,308 | 110,140,003 | -1.81% |
| 2024-05-24 | 37.65 | 38.00 | 36.30 | 36.41 | 36.41 | qfq | 4,461,130 | 165,705,115 | -0.68% |
| 2024-05-23 | 38.01 | 38.32 | 36.51 | 36.66 | 36.66 | qfq | 4,043,316 | 150,785,765 | -5.00% |
| 2024-05-22 | 38.33 | 39.16 | 38.25 | 38.59 | 38.34 | qfq | 2,886,606 | 111,382,609 | 0.86% |
| 2024-05-21 | 39.03 | 39.04 | 37.97 | 38.26 | 38.01 | qfq | 3,085,404 | 118,055,573 | -2.25% |
| 2024-05-20 | 38.92 | 39.35 | 38.55 | 39.14 | 38.89 | qfq | 3,951,689 | 154,076,213 | 0.49% |
| 2024-05-17 | 38.52 | 39.15 | 38.14 | 38.95 | 38.70 | qfq | 3,607,757 | 139,253,549 | 0.33% |
| 2024-05-16 | 39.58 | 39.79 | 38.56 | 38.82 | 38.57 | qfq | 4,225,912 | 164,748,604 | -2.46% |
| 2024-05-15 | 39.87 | 40.18 | 38.77 | 39.80 | 39.54 | qfq | 5,184,699 | 204,284,551 | -1.17% |
| 2024-05-14 | 41.56 | 42.19 | 39.96 | 40.27 | 40.01 | qfq | 8,585,163 | 349,619,817 | -3.84% |
| 2024-05-13 | 42.20 | 44.60 | 41.23 | 41.88 | 41.61 | qfq | 8,877,861 | 383,284,128 | -2.29% |
| 2024-05-10 | 42.37 | 45.78 | 42.00 | 42.86 | 42.58 | qfq | 11,406,369 | 498,421,702 | 0.35% |
| 2024-05-09 | 43.22 | 44.32 | 42.00 | 42.71 | 42.43 | qfq | 11,612,955 | 496,595,915 | -4.04% |
| 2024-05-08 | 41.30 | 48.03 | 40.58 | 44.51 | 44.22 | qfq | 19,954,257 | 880,909,525 | 7.02% |
| 2024-05-07 | 35.89 | 41.59 | 35.23 | 41.59 | 41.32 | qfq | 10,553,022 | 406,753,673 | 19.99% |
| 2024-05-06 | 34.50 | 34.68 | 33.89 | 34.66 | 34.44 | qfq | 3,461,033 | 118,943,506 | 3.46% |
| 2024-04-30 | 33.61 | 33.80 | 32.89 | 33.50 | 33.28 | qfq | 2,976,508 | 99,384,880 | 0.00% |
| 2024-04-29 | 32.62 | 33.73 | 32.60 | 33.50 | 33.28 | qfq | 3,707,513 | 123,996,952 | 2.76% |
| 2024-04-26 | 32.56 | 32.80 | 32.10 | 32.60 | 32.39 | qfq | 3,395,194 | 110,316,789 | 0.43% |
| 2024-04-25 | 31.96 | 33.79 | 31.81 | 32.46 | 32.25 | qfq | 3,920,503 | 128,849,112 | 1.18% |
| 2024-04-24 | 32.10 | 32.33 | 31.35 | 32.08 | 31.87 | qfq | 4,346,195 | 138,172,381 | -1.32% |
| 2024-04-23 | 31.97 | 33.69 | 31.90 | 32.51 | 32.30 | qfq | 7,632,814 | 247,577,586 | -13.14% |
| 2024-04-22 | 35.92 | 37.44 | 35.73 | 37.43 | 37.19 | qfq | 3,241,307 | 119,744,803 | 4.20% |
| 2024-04-19 | 36.30 | 36.40 | 35.63 | 35.92 | 35.69 | qfq | 1,801,207 | 64,632,312 | -1.29% |
| 2024-04-18 | 36.90 | 37.25 | 36.30 | 36.39 | 36.15 | qfq | 2,164,030 | 79,685,941 | -1.44% |
| 2024-04-17 | 35.55 | 36.95 | 35.54 | 36.92 | 36.68 | qfq | 2,882,497 | 105,191,479 | 5.79% |
| 2024-04-16 | 37.20 | 37.50 | 34.84 | 34.90 | 34.67 | qfq | 3,130,971 | 111,760,633 | -6.81% |
| 2024-04-15 | 38.55 | 39.15 | 36.78 | 37.45 | 37.21 | qfq | 2,685,162 | 101,300,955 | -3.28% |
| 2024-04-12 | 39.46 | 39.89 | 38.60 | 38.72 | 38.47 | qfq | 1,909,103 | 74,560,884 | -2.32% |
| 2024-04-11 | 39.69 | 40.46 | 39.32 | 39.64 | 39.38 | qfq | 1,820,500 | 72,596,177 | -1.02% |
| 2024-04-10 | 41.00 | 41.10 | 39.50 | 40.05 | 39.79 | qfq | 2,163,508 | 87,060,705 | -3.00% |
| 2024-04-09 | 40.05 | 41.40 | 39.60 | 41.29 | 41.02 | qfq | 2,677,172 | 108,794,724 | 3.87% |
| 2024-04-08 | 41.11 | 41.16 | 39.71 | 39.75 | 39.49 | qfq | 2,770,815 | 111,248,723 | -3.75% |
| 2024-04-03 | 42.00 | 42.40 | 41.30 | 41.30 | 41.03 | qfq | 2,174,521 | 90,663,340 | -1.99% |
| 2024-04-02 | 42.99 | 43.33 | 41.68 | 42.14 | 41.87 | qfq | 2,612,498 | 110,226,375 | -1.95% |
| 2024-04-01 | 40.54 | 43.00 | 40.54 | 42.98 | 42.70 | qfq | 4,040,290 | 169,807,908 | 5.99% |
| 2024-03-29 | 40.00 | 41.23 | 40.00 | 40.55 | 40.29 | qfq | 2,387,139 | 96,535,663 | -0.98% |
| 2024-03-28 | 40.50 | 41.75 | 39.77 | 40.95 | 40.68 | qfq | 3,376,189 | 138,013,786 | -0.63% |
| 2024-03-27 | 41.00 | 43.00 | 40.80 | 41.21 | 40.94 | qfq | 4,777,728 | 201,109,107 | 0.51% |
| 2024-03-26 | 41.08 | 41.51 | 40.03 | 41.00 | 40.73 | qfq | 2,804,975 | 114,503,649 | -0.94% |
| 2024-03-25 | 42.60 | 43.50 | 41.33 | 41.39 | 41.12 | qfq | 2,763,069 | 117,110,870 | -3.61% |
| 2024-03-22 | 44.51 | 44.62 | 42.70 | 42.94 | 42.66 | qfq | 3,414,292 | 147,869,249 | -3.68% |
| 2024-03-21 | 45.33 | 45.33 | 44.30 | 44.58 | 44.29 | qfq | 3,397,071 | 152,111,945 | -1.63% |
| 2024-03-20 | 44.70 | 45.52 | 44.31 | 45.32 | 45.03 | qfq | 3,931,859 | 176,971,017 | 0.80% |
| 2024-03-19 | 44.80 | 45.99 | 44.62 | 44.96 | 44.67 | qfq | 3,996,712 | 180,886,125 | -0.31% |
| 2024-03-18 | 44.21 | 45.28 | 43.72 | 45.10 | 44.81 | qfq | 4,420,962 | 197,118,753 | 1.30% |
| 2024-03-15 | 44.28 | 45.21 | 44.01 | 44.52 | 44.23 | qfq | 4,302,144 | 191,960,315 | 0.66% |
| 2024-03-14 | 45.01 | 45.94 | 43.78 | 44.23 | 43.94 | qfq | 6,531,042 | 293,677,990 | 0.84% |
| 2024-03-13 | 44.00 | 44.29 | 43.25 | 43.86 | 43.58 | qfq | 3,927,739 | 171,619,737 | -0.90% |
| 2024-03-12 | 43.41 | 45.37 | 43.20 | 44.26 | 43.97 | qfq | 5,461,366 | 243,561,752 | 2.15% |
| 2024-03-11 | 41.40 | 43.37 | 41.31 | 43.33 | 43.05 | qfq | 4,467,499 | 190,505,577 | 4.46% |
| 2024-03-08 | 41.12 | 42.38 | 41.08 | 41.48 | 41.21 | qfq | 2,287,636 | 95,133,805 | 0.90% |
| 2024-03-07 | 42.20 | 42.65 | 41.03 | 41.11 | 40.84 | qfq | 2,833,517 | 118,314,456 | -3.25% |
| 2024-03-06 | 42.88 | 42.98 | 41.48 | 42.49 | 42.21 | qfq | 3,136,354 | 132,408,746 | -0.68% |
| 2024-03-05 | 43.83 | 43.85 | 42.44 | 42.78 | 42.50 | qfq | 3,983,952 | 171,385,673 | -3.52% |
| 2024-03-04 | 43.00 | 45.72 | 42.70 | 44.34 | 44.05 | qfq | 5,706,465 | 252,546,312 | 3.14% |
| 2024-03-01 | 42.16 | 42.99 | 41.82 | 42.99 | 42.71 | qfq | 3,738,770 | 158,865,825 | 1.37% |
| 2024-02-29 | 40.51 | 42.45 | 40.51 | 42.41 | 42.14 | qfq | 4,349,490 | 182,018,250 | 2.64% |
| 2024-02-28 | 44.98 | 46.05 | 41.21 | 41.32 | 41.05 | qfq | 6,889,187 | 304,486,246 | -6.47% |
| 2024-02-27 | 42.18 | 44.19 | 42.16 | 44.18 | 43.89 | qfq | 4,354,971 | 188,472,748 | 3.56% |
| 2024-02-26 | 42.42 | 43.34 | 41.79 | 42.66 | 42.38 | qfq | 4,212,731 | 179,116,914 | 0.40% |
| 2024-02-23 | 41.98 | 42.59 | 41.44 | 42.49 | 42.21 | qfq | 4,632,310 | 194,763,048 | 1.02% |
| 2024-02-22 | 40.51 | 42.76 | 40.50 | 42.06 | 41.79 | qfq | 4,805,275 | 199,344,050 | 2.56% |
| 2024-02-21 | 40.95 | 42.20 | 40.38 | 41.01 | 40.74 | qfq | 4,784,893 | 197,697,290 | -1.16% |
| 2024-02-20 | 40.00 | 43.10 | 39.15 | 41.49 | 41.22 | qfq | 4,941,603 | 205,989,054 | 2.75% |
| 2024-02-19 | 39.78 | 41.20 | 39.38 | 40.38 | 40.12 | qfq | 3,968,637 | 159,894,192 | 1.76% |
| 2024-02-08 | 37.88 | 40.25 | 37.78 | 39.68 | 39.42 | qfq | 4,138,356 | 162,706,207 | 4.75% |
| 2024-02-07 | 37.82 | 39.37 | 37.21 | 37.88 | 37.63 | qfq | 4,922,237 | 189,525,926 | 0.77% |
| 2024-02-06 | 33.01 | 38.52 | 31.84 | 37.59 | 37.35 | qfq | 4,692,930 | 165,802,337 | 11.84% |
| 2024-02-05 | 36.55 | 37.33 | 32.60 | 33.61 | 33.39 | qfq | 4,006,232 | 137,539,886 | -8.99% |
| 2024-02-02 | 38.90 | 39.58 | 35.47 | 36.93 | 36.69 | qfq | 3,426,294 | 128,959,013 | -5.55% |
| 2024-02-01 | 38.34 | 39.90 | 37.86 | 39.10 | 38.85 | qfq | 2,748,189 | 107,615,460 | 1.22% |
| 2024-01-31 | 41.16 | 41.88 | 38.56 | 38.63 | 38.38 | qfq | 3,679,932 | 146,709,265 | -7.14% |
| 2024-01-30 | 44.15 | 44.28 | 41.15 | 41.60 | 41.33 | qfq | 4,027,950 | 170,663,986 | -6.50% |
| 2024-01-29 | 45.79 | 46.82 | 44.49 | 44.49 | 44.20 | qfq | 2,462,935 | 111,818,275 | -3.03% |
| 2024-01-26 | 47.16 | 47.69 | 45.60 | 45.88 | 45.58 | qfq | 3,336,839 | 155,857,591 | -3.21% |
| 2024-01-25 | 45.99 | 47.48 | 45.20 | 47.40 | 47.09 | qfq | 3,582,142 | 166,404,988 | 3.49% |
| 2024-01-24 | 46.40 | 46.93 | 43.94 | 45.80 | 45.50 | qfq | 3,588,632 | 162,705,348 | -1.08% |
| 2024-01-23 | 45.84 | 46.64 | 44.56 | 46.30 | 46.00 | qfq | 2,786,626 | 127,476,928 | 0.00% |
| 2024-01-22 | 50.27 | 50.27 | 45.68 | 46.30 | 46.00 | qfq | 4,017,392 | 192,475,651 | -7.99% |
| 2024-01-19 | 51.50 | 51.57 | 50.30 | 50.32 | 49.99 | qfq | 2,299,008 | 116,769,092 | -2.16% |
| 2024-01-18 | 51.58 | 51.80 | 50.00 | 51.43 | 51.10 | qfq | 3,997,880 | 202,688,145 | -1.29% |
| 2024-01-17 | 52.75 | 54.30 | 52.05 | 52.10 | 51.76 | qfq | 3,260,385 | 173,438,858 | -1.48% |
| 2024-01-16 | 53.16 | 53.16 | 51.66 | 52.88 | 52.54 | qfq | 3,821,730 | 200,090,698 | -1.58% |
| 2024-01-15 | 53.42 | 55.68 | 53.39 | 53.73 | 53.38 | qfq | 4,592,408 | 249,488,549 | 1.90% |
| 2024-01-12 | 52.73 | 54.26 | 52.41 | 52.73 | 52.39 | qfq | 4,141,843 | 220,370,419 | 0.00% |
| 2024-01-11 | 51.18 | 52.75 | 51.18 | 52.73 | 52.39 | qfq | 3,218,962 | 168,138,487 | 2.49% |
| 2024-01-10 | 51.89 | 52.45 | 51.21 | 51.45 | 51.12 | qfq | 2,899,460 | 149,899,267 | -1.19% |
| 2024-01-09 | 52.58 | 53.46 | 51.40 | 52.07 | 51.73 | qfq | 3,691,343 | 193,204,143 | -1.01% |
| 2024-01-08 | 55.50 | 55.72 | 52.57 | 52.60 | 52.26 | qfq | 5,695,417 | 306,610,845 | -6.57% |
| 2024-01-05 | 55.49 | 57.45 | 54.36 | 56.30 | 55.94 | qfq | 7,810,847 | 438,012,189 | 1.44% |
| 2024-01-04 | 54.08 | 56.40 | 53.14 | 55.50 | 55.14 | qfq | 6,318,300 | 345,905,604 | 0.93% |
| 2024-01-03 | 52.91 | 56.20 | 52.91 | 54.99 | 54.63 | qfq | 7,152,784 | 393,688,359 | 3.40% |
| 2024-01-02 | 53.98 | 54.23 | 52.58 | 53.18 | 52.84 | qfq | 3,596,128 | 191,555,678 | -1.54% |
| 2023-12-29 | 53.94 | 54.95 | 53.25 | 54.01 | 53.66 | qfq | 5,212,756 | 282,291,923 | 2.14% |
| 2023-12-28 | 51.50 | 53.27 | 51.16 | 52.88 | 52.54 | qfq | 5,169,635 | 271,272,173 | 2.12% |
| 2023-12-27 | 54.99 | 55.22 | 50.60 | 51.78 | 51.44 | qfq | 7,224,434 | 376,876,617 | -5.46% |
| 2023-12-26 | 56.83 | 57.20 | 54.66 | 54.77 | 54.42 | qfq | 5,709,251 | 318,164,059 | -4.65% |
| 2023-12-25 | 55.70 | 58.62 | 55.70 | 57.44 | 57.07 | qfq | 6,706,482 | 385,889,092 | 3.14% |
| 2023-12-22 | 57.64 | 58.59 | 55.16 | 55.69 | 55.33 | qfq | 6,504,554 | 368,500,001 | -3.77% |
| 2023-12-21 | 58.50 | 58.95 | 56.66 | 57.87 | 57.50 | qfq | 7,375,535 | 424,142,938 | -1.70% |
| 2023-12-20 | 55.65 | 59.77 | 54.73 | 58.87 | 58.49 | qfq | 11,820,626 | 688,887,417 | 6.61% |
| 2023-12-19 | 55.00 | 55.50 | 53.89 | 55.22 | 54.86 | qfq | 5,505,218 | 301,739,482 | 0.40% |
| 2023-12-18 | 56.01 | 57.56 | 54.60 | 55.00 | 54.64 | qfq | 6,698,686 | 375,124,736 | -2.24% |
| 2023-12-15 | 59.70 | 60.38 | 56.02 | 56.26 | 55.90 | qfq | 10,253,474 | 590,464,969 | -5.59% |
| 2023-12-14 | 58.74 | 62.00 | 58.60 | 59.59 | 59.20 | qfq | 13,728,299 | 823,656,966 | -3.11% |
| 2023-12-13 | 51.96 | 61.51 | 51.96 | 61.50 | 61.10 | qfq | 19,942,786 | 1,182,419,345 | 19.98% |
| 2023-12-12 | 50.00 | 51.68 | 49.90 | 51.26 | 50.93 | qfq | 2,936,581 | 149,638,014 | 2.32% |
| 2023-12-11 | 49.77 | 50.10 | 49.03 | 50.10 | 49.78 | qfq | 1,668,297 | 82,676,104 | 0.91% |
| 2023-12-08 | 49.50 | 50.19 | 49.22 | 49.65 | 49.33 | qfq | 1,841,423 | 91,405,837 | 0.65% |
| 2023-12-07 | 50.10 | 50.38 | 49.26 | 49.33 | 49.01 | qfq | 1,802,404 | 89,274,951 | -1.34% |
| 2023-12-06 | 50.40 | 50.73 | 49.91 | 50.00 | 49.68 | qfq | 2,222,778 | 111,647,360 | -0.97% |
| 2023-12-05 | 51.37 | 51.76 | 50.32 | 50.49 | 50.16 | qfq | 2,452,279 | 124,784,021 | -1.96% |
| 2023-12-04 | 52.01 | 52.52 | 51.01 | 51.50 | 51.17 | qfq | 2,781,979 | 143,221,246 | -1.30% |
| 2023-12-01 | 51.00 | 53.40 | 51.00 | 52.18 | 51.84 | qfq | 3,887,351 | 203,933,883 | 2.62% |
| 2023-11-30 | 51.60 | 52.08 | 50.39 | 50.85 | 50.52 | qfq | 3,118,291 | 158,716,280 | -1.63% |
| 2023-11-29 | 52.58 | 53.20 | 51.63 | 51.69 | 51.36 | qfq | 2,762,530 | 144,182,092 | -2.45% |
| 2023-11-28 | 52.80 | 53.00 | 50.82 | 52.99 | 52.65 | qfq | 4,161,378 | 216,285,584 | -0.21% |
| 2023-11-27 | 55.44 | 55.66 | 52.81 | 53.10 | 52.76 | qfq | 5,681,743 | 303,951,359 | -4.08% |
| 2023-11-24 | 54.96 | 56.61 | 54.32 | 55.36 | 55.00 | qfq | 7,428,430 | 412,547,102 | 0.58% |
| 2023-11-23 | 52.49 | 56.00 | 52.35 | 55.04 | 54.68 | qfq | 8,067,232 | 439,017,399 | 5.32% |
| 2023-11-22 | 52.61 | 53.15 | 51.81 | 52.26 | 51.92 | qfq | 2,993,900 | 156,852,771 | -0.87% |
| 2023-11-21 | 52.95 | 53.96 | 52.61 | 52.72 | 52.38 | qfq | 3,694,296 | 196,382,180 | -0.43% |
| 2023-11-20 | 52.58 | 53.23 | 52.41 | 52.95 | 52.61 | qfq | 2,644,153 | 139,805,957 | 0.86% |
| 2023-11-17 | 51.84 | 52.57 | 51.55 | 52.50 | 52.16 | qfq | 2,107,530 | 109,884,025 | 1.25% |
| 2023-11-16 | 53.40 | 53.40 | 51.80 | 51.85 | 51.51 | qfq | 2,711,449 | 141,851,485 | -2.52% |
| 2023-11-15 | 52.99 | 53.47 | 52.65 | 53.19 | 52.85 | qfq | 2,453,559 | 130,143,504 | 0.89% |
| 2023-11-14 | 52.88 | 53.37 | 52.40 | 52.72 | 52.38 | qfq | 2,565,886 | 135,233,153 | -0.34% |
| 2023-11-13 | 52.95 | 54.00 | 52.43 | 52.90 | 52.56 | qfq | 2,583,776 | 136,591,585 | 1.79% |
| 2023-11-10 | 52.35 | 52.54 | 51.54 | 51.97 | 51.63 | qfq | 2,360,315 | 122,863,351 | -1.10% |
| 2023-11-09 | 53.00 | 54.23 | 52.17 | 52.55 | 52.21 | qfq | 4,020,474 | 213,031,526 | -2.00% |
| 2023-11-08 | 52.52 | 54.85 | 52.52 | 53.62 | 53.27 | qfq | 5,019,715 | 271,375,404 | 1.50% |
| 2023-11-07 | 52.43 | 53.29 | 52.01 | 52.83 | 52.49 | qfq | 3,085,646 | 162,937,417 | 0.21% |
| 2023-11-06 | 51.00 | 53.10 | 50.91 | 52.72 | 52.38 | qfq | 3,958,918 | 208,164,187 | 3.37% |
| 2023-11-03 | 50.33 | 51.37 | 50.33 | 51.00 | 50.67 | qfq | 2,429,000 | 123,532,156 | 0.71% |
| 2023-11-02 | 50.87 | 51.47 | 50.30 | 50.64 | 50.31 | qfq | 2,415,446 | 122,816,359 | -0.45% |
| 2023-11-01 | 51.50 | 51.50 | 50.28 | 50.87 | 50.54 | qfq | 2,843,960 | 144,516,854 | -1.28% |
| 2023-10-31 | 51.40 | 52.57 | 51.00 | 51.53 | 51.20 | qfq | 3,420,982 | 177,231,218 | -0.25% |
| 2023-10-30 | 49.98 | 52.32 | 49.68 | 51.66 | 51.33 | qfq | 4,563,855 | 235,047,323 | 2.44% |
| 2023-10-27 | 48.13 | 50.98 | 47.11 | 50.43 | 50.10 | qfq | 4,860,278 | 240,598,215 | 4.91% |
| 2023-10-26 | 48.95 | 48.95 | 47.02 | 48.07 | 47.76 | qfq | 3,489,939 | 166,765,797 | -3.12% |
| 2023-10-25 | 50.50 | 50.50 | 49.03 | 49.62 | 49.30 | qfq | 2,925,820 | 145,614,503 | -0.54% |
| 2023-10-24 | 48.80 | 50.52 | 48.80 | 49.89 | 49.57 | qfq | 2,453,845 | 121,809,646 | 2.74% |
| 2023-10-23 | 51.23 | 51.23 | 48.56 | 48.56 | 48.25 | qfq | 3,077,262 | 151,739,615 | -5.23% |
| 2023-10-20 | 50.28 | 51.39 | 49.34 | 51.24 | 50.91 | qfq | 2,994,836 | 151,795,851 | 0.71% |
| 2023-10-19 | 53.41 | 53.50 | 50.80 | 50.88 | 50.55 | qfq | 4,724,173 | 242,280,792 | -4.90% |
| 2023-10-18 | 55.11 | 55.21 | 53.36 | 53.50 | 53.15 | qfq | 2,986,268 | 160,757,080 | -3.43% |
| 2023-10-17 | 57.17 | 57.33 | 54.53 | 55.40 | 55.04 | qfq | 3,952,506 | 219,098,728 | -2.72% |
| 2023-10-16 | 58.51 | 59.70 | 56.70 | 56.95 | 56.58 | qfq | 4,613,165 | 266,629,117 | -3.47% |
| 2023-10-13 | 57.50 | 59.94 | 57.40 | 59.00 | 58.62 | qfq | 5,796,317 | 341,268,961 | 0.73% |
| 2023-10-12 | 57.42 | 60.49 | 57.00 | 58.57 | 58.19 | qfq | 7,735,637 | 455,376,334 | 2.45% |
| 2023-10-11 | 53.00 | 59.65 | 53.00 | 57.17 | 56.80 | qfq | 9,347,967 | 529,659,655 | 8.05% |
| 2023-10-10 | 55.00 | 55.02 | 52.83 | 52.91 | 52.57 | qfq | 3,665,159 | 196,221,286 | -3.61% |
| 2023-10-09 | 54.42 | 55.30 | 53.28 | 54.89 | 54.53 | qfq | 2,896,261 | 157,694,009 | 0.88% |
| 2023-09-28 | 55.26 | 55.70 | 54.21 | 54.41 | 54.06 | qfq | 3,486,258 | 191,031,232 | -1.70% |
| 2023-09-27 | 54.10 | 56.10 | 54.10 | 55.35 | 54.99 | qfq | 3,971,045 | 219,368,173 | 1.97% |
| 2023-09-26 | 55.56 | 55.59 | 54.12 | 54.28 | 53.93 | qfq | 3,587,833 | 196,536,053 | -2.30% |
| 2023-09-25 | 53.65 | 56.59 | 53.50 | 55.56 | 55.20 | qfq | 5,714,298 | 315,414,813 | 3.56% |
| 2023-09-22 | 52.47 | 53.95 | 51.65 | 53.65 | 53.30 | qfq | 3,165,644 | 167,956,209 | 1.80% |
| 2023-09-21 | 54.50 | 54.99 | 52.52 | 52.70 | 52.36 | qfq | 4,078,498 | 217,604,779 | -4.39% |
| 2023-09-20 | 53.77 | 57.30 | 53.49 | 55.12 | 54.76 | qfq | 5,626,730 | 312,557,456 | 2.76% |
| 2023-09-19 | 53.12 | 54.89 | 53.12 | 53.64 | 53.29 | qfq | 3,547,619 | 192,122,788 | 0.68% |
| 2023-09-18 | 53.73 | 54.50 | 52.75 | 53.28 | 52.93 | qfq | 3,049,376 | 162,997,573 | -1.15% |
| 2023-09-15 | 54.08 | 55.35 | 53.50 | 53.90 | 53.55 | qfq | 3,345,391 | 181,972,373 | -0.33% |
| 2023-09-14 | 53.28 | 55.88 | 53.18 | 54.08 | 53.73 | qfq | 3,577,934 | 195,406,087 | 0.84% |
| 2023-09-13 | 54.28 | 54.70 | 53.06 | 53.63 | 53.28 | qfq | 3,882,665 | 208,715,621 | -2.91% |
| 2023-09-12 | 52.90 | 57.30 | 52.60 | 55.24 | 54.88 | qfq | 6,594,998 | 366,106,484 | 4.23% |
| 2023-09-11 | 52.01 | 53.58 | 51.31 | 53.00 | 52.66 | qfq | 3,527,666 | 186,539,080 | 2.57% |
| 2023-09-08 | 51.09 | 52.22 | 51.00 | 51.67 | 51.34 | qfq | 1,526,296 | 78,962,505 | 0.14% |
| 2023-09-07 | 53.16 | 53.40 | 51.60 | 51.60 | 51.27 | qfq | 2,491,274 | 129,765,162 | -2.93% |
| 2023-09-06 | 54.31 | 54.43 | 53.14 | 53.16 | 52.82 | qfq | 2,630,842 | 140,800,598 | -2.67% |
| 2023-09-05 | 55.55 | 56.10 | 54.21 | 54.62 | 54.27 | qfq | 2,553,636 | 140,228,955 | -2.13% |
| 2023-09-04 | 55.60 | 56.26 | 55.31 | 55.81 | 55.45 | qfq | 2,026,414 | 112,881,770 | 0.20% |
| 2023-09-01 | 56.36 | 56.65 | 55.56 | 55.70 | 55.34 | qfq | 2,446,131 | 136,797,172 | -2.16% |
| 2023-08-31 | 55.95 | 57.49 | 54.68 | 56.93 | 56.56 | qfq | 4,203,368 | 236,192,754 | 1.81% |
| 2023-08-30 | 55.99 | 56.90 | 55.35 | 55.92 | 55.56 | qfq | 3,345,927 | 187,443,286 | -1.29% |
| 2023-08-29 | 53.58 | 58.00 | 53.54 | 56.65 | 56.28 | qfq | 4,812,656 | 267,912,454 | 4.37% |
| 2023-08-28 | 59.98 | 59.99 | 54.28 | 54.28 | 53.93 | qfq | 4,228,986 | 239,437,257 | -3.07% |
| 2023-08-25 | 53.87 | 56.38 | 50.50 | 56.00 | 55.64 | qfq | 5,385,378 | 287,190,294 | -1.89% |
| 2023-08-24 | 57.11 | 58.09 | 56.70 | 57.08 | 56.71 | qfq | 2,444,511 | 139,978,096 | 0.14% |
| 2023-08-23 | 58.75 | 58.83 | 57.00 | 57.00 | 56.63 | qfq | 2,788,680 | 161,255,616 | -3.83% |
| 2023-08-22 | 60.00 | 60.65 | 57.44 | 59.27 | 58.89 | qfq | 4,142,394 | 243,589,880 | -2.29% |
| 2023-08-21 | 60.60 | 61.84 | 59.43 | 60.66 | 60.27 | qfq | 3,097,696 | 188,413,512 | 1.05% |
| 2023-08-18 | 62.00 | 62.45 | 60.03 | 60.03 | 59.64 | qfq | 3,590,594 | 219,493,432 | -3.33% |
| 2023-08-17 | 63.37 | 64.70 | 61.81 | 62.10 | 61.70 | qfq | 5,249,538 | 329,126,779 | -3.35% |
| 2023-08-16 | 65.39 | 67.79 | 64.20 | 64.25 | 63.83 | qfq | 6,770,778 | 447,857,741 | -1.34% |
| 2023-08-15 | 64.25 | 65.48 | 62.58 | 65.12 | 64.70 | qfq | 4,865,659 | 312,566,200 | 1.35% |
| 2023-08-14 | 64.68 | 66.61 | 63.41 | 64.25 | 63.83 | qfq | 5,165,373 | 333,101,421 | -2.30% |
| 2023-08-11 | 64.98 | 67.79 | 64.71 | 65.76 | 65.33 | qfq | 8,061,608 | 534,736,670 | 1.62% |
| 2023-08-10 | 64.21 | 65.65 | 63.50 | 64.71 | 64.29 | qfq | 5,674,520 | 367,372,795 | 0.29% |
| 2023-08-09 | 59.87 | 66.40 | 59.80 | 64.52 | 64.10 | qfq | 9,872,895 | 629,428,648 | 6.75% |
| 2023-08-08 | 61.05 | 61.34 | 56.48 | 60.44 | 60.05 | qfq | 5,012,433 | 294,695,922 | -1.00% |
| 2023-08-07 | 61.42 | 61.56 | 60.25 | 61.05 | 60.65 | qfq | 2,098,079 | 127,698,747 | -0.86% |
| 2023-08-04 | 62.00 | 63.45 | 61.50 | 61.58 | 61.18 | qfq | 3,104,785 | 192,708,864 | -1.79% |
| 2023-08-03 | 60.14 | 63.54 | 60.00 | 62.70 | 62.29 | qfq | 4,426,267 | 276,088,612 | 4.10% |
| 2023-08-02 | 61.01 | 61.30 | 59.90 | 60.23 | 59.84 | qfq | 2,602,462 | 157,298,396 | -2.22% |
| 2023-08-01 | 62.00 | 63.47 | 61.38 | 61.60 | 61.20 | qfq | 2,368,354 | 147,348,848 | -1.44% |
| 2023-07-31 | 60.91 | 63.66 | 60.91 | 62.50 | 62.10 | qfq | 3,054,009 | 191,647,368 | 0.30% |
| 2023-07-28 | 62.11 | 62.76 | 60.96 | 62.31 | 61.91 | qfq | 3,321,318 | 204,917,803 | -1.52% |
| 2023-07-27 | 63.91 | 65.53 | 63.08 | 63.27 | 62.86 | qfq | 3,858,507 | 247,795,569 | 0.03% |
| 2023-07-26 | 62.27 | 63.55 | 62.00 | 63.25 | 62.84 | qfq | 3,088,511 | 194,555,052 | 0.86% |
| 2023-07-25 | 61.96 | 62.93 | 61.66 | 62.71 | 62.30 | qfq | 3,305,357 | 205,809,056 | 0.42% |
| 2023-07-24 | 60.50 | 63.93 | 59.86 | 62.45 | 62.05 | qfq | 4,566,079 | 285,714,477 | 3.75% |
| 2023-07-21 | 59.38 | 61.87 | 59.23 | 60.19 | 59.80 | qfq | 3,396,257 | 206,120,200 | 0.89% |
| 2023-07-20 | 62.50 | 62.97 | 59.66 | 59.66 | 59.27 | qfq | 4,114,612 | 251,103,253 | -4.65% |
| 2023-07-19 | 62.30 | 62.80 | 61.76 | 62.57 | 62.16 | qfq | 1,852,930 | 115,558,968 | 0.10% |
| 2023-07-18 | 64.64 | 64.95 | 62.26 | 62.51 | 62.11 | qfq | 3,878,552 | 244,506,273 | -3.88% |