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
采纳股份301122.SZ
最近收盘价26.352026-07-17
最近交易日2026-07-17
成交量（股）3,075,600
成交额（元）83,480,434
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-21 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 28.70 | 28.70 | 26.00 | 26.35 | 26.35 | qfq | 3,075,600 | 83,480,434 | -7.74% |
| 2026-07-16 | 29.01 | 29.55 | 28.45 | 28.56 | 28.56 | qfq | 2,378,600 | 68,881,532 | -2.53% |
| 2026-07-15 | 29.25 | 29.70 | 28.66 | 29.30 | 29.30 | qfq | 2,819,800 | 82,333,098 | 0.17% |
| 2026-07-14 | 28.90 | 29.47 | 27.36 | 29.25 | 29.25 | qfq | 3,738,192 | 106,407,632 | 2.09% |
| 2026-07-13 | 28.00 | 30.00 | 27.50 | 28.65 | 28.65 | qfq | 4,631,180 | 134,514,674 | 1.85% |
| 2026-07-10 | 28.83 | 29.00 | 28.00 | 28.13 | 28.13 | qfq | 2,206,400 | 62,968,945 | -2.53% |
| 2026-07-09 | 28.10 | 28.86 | 27.60 | 28.86 | 28.86 | qfq | 2,346,550 | 66,278,116 | 3.11% |
| 2026-07-08 | 29.55 | 29.56 | 27.82 | 27.99 | 27.99 | qfq | 2,393,560 | 68,546,751 | -5.28% |
| 2026-07-07 | 30.88 | 30.88 | 29.42 | 29.55 | 29.55 | qfq | 2,633,199 | 78,884,317 | -3.93% |
| 2026-07-06 | 31.27 | 32.49 | 30.01 | 30.76 | 30.76 | qfq | 4,363,610 | 135,509,356 | -2.07% |
| 2026-07-03 | 31.60 | 31.68 | 30.42 | 31.41 | 31.41 | qfq | 3,238,500 | 101,085,047 | 0.35% |
| 2026-07-02 | 30.00 | 31.64 | 29.80 | 31.30 | 31.30 | qfq | 4,484,887 | 138,681,908 | 3.85% |
| 2026-07-01 | 29.69 | 30.60 | 28.77 | 30.14 | 30.14 | qfq | 3,795,700 | 113,479,135 | 2.48% |
| 2026-06-30 | 27.50 | 29.66 | 26.61 | 29.41 | 29.41 | qfq | 4,005,561 | 112,102,264 | 6.64% |
| 2026-06-29 | 27.29 | 27.70 | 26.36 | 27.58 | 27.58 | qfq | 3,096,279 | 83,994,490 | 2.03% |
| 2026-06-26 | 28.16 | 28.51 | 26.92 | 27.03 | 27.03 | qfq | 3,001,450 | 82,957,414 | -4.96% |
| 2026-06-25 | 28.13 | 28.78 | 27.90 | 28.44 | 28.44 | qfq | 2,963,899 | 84,045,659 | 0.74% |
| 2026-06-24 | 27.80 | 28.66 | 27.45 | 28.23 | 28.23 | qfq | 3,577,902 | 100,461,395 | 1.11% |
| 2026-06-23 | 26.97 | 28.41 | 26.48 | 27.92 | 27.92 | qfq | 4,404,640 | 121,642,123 | 3.18% |
| 2026-06-22 | 25.91 | 27.92 | 25.02 | 27.06 | 27.06 | qfq | 5,403,270 | 142,982,656 | 3.96% |
| 2026-06-18 | 24.53 | 27.30 | 24.50 | 26.03 | 26.03 | qfq | 5,326,454 | 139,518,868 | 5.09% |
| 2026-06-17 | 24.69 | 25.50 | 24.07 | 24.77 | 24.77 | qfq | 3,130,290 | 77,147,221 | 0.20% |
| 2026-06-16 | 24.24 | 25.11 | 23.23 | 24.72 | 24.72 | qfq | 2,835,931 | 68,337,774 | 1.90% |
| 2026-06-15 | 24.23 | 24.78 | 23.91 | 24.26 | 24.26 | qfq | 2,799,700 | 68,007,988 | 0.66% |
| 2026-06-12 | 24.75 | 25.20 | 23.84 | 24.10 | 24.10 | qfq | 3,364,000 | 81,992,568 | -1.19% |
| 2026-06-11 | 25.12 | 25.14 | 24.17 | 24.39 | 24.39 | qfq | 1,926,690 | 47,254,776 | -2.87% |
| 2026-06-10 | 25.36 | 25.82 | 24.58 | 25.11 | 25.11 | qfq | 1,961,426 | 49,221,387 | -1.14% |
| 2026-06-09 | 26.26 | 26.75 | 25.10 | 25.40 | 25.40 | qfq | 2,347,730 | 60,079,997 | -1.36% |
| 2026-06-08 | 26.91 | 27.28 | 25.53 | 25.75 | 25.71 | qfq | 2,675,110 | 70,326,966 | -5.85% |
| 2026-06-05 | 27.40 | 28.26 | 27.00 | 27.35 | 27.31 | qfq | 2,150,171 | 59,153,689 | -0.18% |
| 2026-06-04 | 27.87 | 28.98 | 27.22 | 27.40 | 27.36 | qfq | 1,755,080 | 48,315,993 | -1.62% |
| 2026-06-03 | 28.20 | 28.93 | 26.83 | 27.85 | 27.81 | qfq | 3,232,264 | 89,709,547 | 1.87% |
| 2026-06-02 | 27.99 | 28.27 | 26.88 | 27.34 | 27.30 | qfq | 2,470,497 | 67,848,784 | -2.08% |
| 2026-06-01 | 27.81 | 28.84 | 27.67 | 27.92 | 27.88 | qfq | 2,315,350 | 65,246,594 | -0.18% |
| 2026-05-29 | 30.16 | 30.17 | 27.71 | 27.97 | 27.93 | qfq | 3,343,600 | 95,592,117 | -7.20% |
| 2026-05-28 | 27.97 | 31.20 | 27.97 | 30.14 | 30.09 | qfq | 4,961,420 | 147,583,358 | 7.18% |
| 2026-05-27 | 28.93 | 29.31 | 27.98 | 28.12 | 28.08 | qfq | 2,218,100 | 62,944,578 | -2.19% |
| 2026-05-26 | 29.70 | 29.80 | 28.32 | 28.75 | 28.71 | qfq | 2,781,665 | 80,843,069 | -2.90% |
| 2026-05-25 | 28.94 | 30.50 | 28.41 | 29.61 | 29.56 | qfq | 3,783,795 | 110,505,588 | 2.46% |
| 2026-05-22 | 28.26 | 29.39 | 27.83 | 28.90 | 28.86 | qfq | 2,612,488 | 74,659,150 | 2.92% |
| 2026-05-21 | 29.35 | 29.88 | 28.00 | 28.08 | 28.04 | qfq | 2,683,282 | 77,722,947 | -4.13% |
| 2026-05-20 | 29.15 | 30.20 | 28.72 | 29.29 | 29.24 | qfq | 2,361,765 | 69,094,472 | 0.62% |
| 2026-05-19 | 29.19 | 29.97 | 28.47 | 29.11 | 29.06 | qfq | 3,352,960 | 97,628,313 | -0.27% |
| 2026-05-18 | 30.81 | 31.40 | 28.89 | 29.19 | 29.14 | qfq | 5,895,450 | 176,732,837 | -6.20% |
| 2026-05-15 | 33.46 | 33.52 | 30.83 | 31.12 | 31.07 | qfq | 4,816,663 | 154,368,688 | -8.01% |
| 2026-05-14 | 33.88 | 34.46 | 33.36 | 33.83 | 33.78 | qfq | 2,141,790 | 72,689,380 | -0.18% |
| 2026-05-13 | 33.91 | 34.37 | 33.29 | 33.89 | 33.84 | qfq | 1,739,410 | 58,900,424 | 0.92% |
| 2026-05-12 | 34.38 | 34.38 | 33.50 | 33.58 | 33.53 | qfq | 1,975,850 | 66,831,236 | -2.44% |
| 2026-05-11 | 33.40 | 34.67 | 33.40 | 34.42 | 34.37 | qfq | 3,169,038 | 108,014,163 | 3.12% |
| 2026-05-08 | 33.16 | 33.72 | 33.02 | 33.38 | 33.33 | qfq | 1,898,460 | 63,431,799 | 0.30% |
| 2026-05-07 | 34.08 | 34.66 | 32.93 | 33.28 | 33.23 | qfq | 3,668,601 | 122,908,247 | -2.92% |
| 2026-05-06 | 31.98 | 34.30 | 31.98 | 34.28 | 34.23 | qfq | 4,173,620 | 139,128,980 | 7.46% |
| 2026-04-30 | 31.46 | 32.68 | 31.28 | 31.90 | 31.85 | qfq | 2,141,910 | 68,279,133 | 1.21% |
| 2026-04-29 | 31.41 | 32.19 | 31.01 | 31.52 | 31.47 | qfq | 3,235,890 | 102,550,632 | 2.64% |
| 2026-04-28 | 31.50 | 31.89 | 30.53 | 30.71 | 30.66 | qfq | 2,005,260 | 62,183,206 | -3.43% |
| 2026-04-27 | 31.18 | 32.10 | 30.41 | 31.80 | 31.75 | qfq | 2,126,150 | 67,069,922 | 2.58% |
| 2026-04-24 | 30.99 | 31.25 | 30.40 | 31.00 | 30.95 | qfq | 1,063,839 | 32,900,109 | -0.86% |
| 2026-04-23 | 31.58 | 32.00 | 31.00 | 31.27 | 31.22 | qfq | 1,106,400 | 34,660,821 | -1.04% |
| 2026-04-22 | 31.14 | 31.76 | 30.57 | 31.60 | 31.55 | qfq | 1,507,500 | 47,231,868 | 2.46% |
| 2026-04-21 | 30.85 | 31.14 | 30.23 | 30.84 | 30.79 | qfq | 1,209,640 | 36,977,660 | 0.10% |
| 2026-04-20 | 30.44 | 31.07 | 30.24 | 30.81 | 30.76 | qfq | 1,231,880 | 37,742,113 | 1.22% |
| 2026-04-17 | 30.68 | 30.78 | 29.95 | 30.44 | 30.39 | qfq | 1,482,329 | 44,898,272 | -0.78% |
| 2026-04-16 | 31.24 | 31.24 | 30.33 | 30.68 | 30.63 | qfq | 1,732,900 | 53,193,790 | -1.22% |
| 2026-04-15 | 30.18 | 32.21 | 30.03 | 31.06 | 31.01 | qfq | 3,247,420 | 101,125,599 | 4.05% |
| 2026-04-14 | 29.11 | 29.89 | 28.85 | 29.85 | 29.80 | qfq | 1,298,160 | 38,180,255 | 2.65% |
| 2026-04-13 | 29.00 | 29.41 | 28.65 | 29.08 | 29.03 | qfq | 1,355,010 | 39,320,190 | -0.27% |
| 2026-04-10 | 29.56 | 30.15 | 29.04 | 29.16 | 29.11 | qfq | 1,764,860 | 52,028,200 | 0.03% |
| 2026-04-09 | 28.98 | 29.66 | 28.00 | 29.15 | 29.10 | qfq | 2,324,780 | 66,831,565 | 0.87% |
| 2026-04-08 | 28.69 | 29.14 | 28.55 | 28.90 | 28.86 | qfq | 1,265,300 | 36,567,841 | 2.74% |
| 2026-04-07 | 28.55 | 28.55 | 27.74 | 28.13 | 28.09 | qfq | 1,313,840 | 37,069,274 | 1.30% |
| 2026-04-03 | 28.68 | 29.12 | 27.62 | 27.77 | 27.73 | qfq | 1,235,400 | 34,601,025 | -3.81% |
| 2026-04-02 | 29.48 | 29.88 | 28.60 | 28.87 | 28.83 | qfq | 1,413,500 | 41,070,682 | -2.30% |
| 2026-04-01 | 29.31 | 30.16 | 28.88 | 29.55 | 29.50 | qfq | 1,618,500 | 47,886,161 | 2.60% |
| 2026-03-31 | 29.99 | 30.17 | 28.54 | 28.80 | 28.76 | qfq | 1,690,710 | 49,372,506 | -2.80% |
| 2026-03-30 | 29.38 | 31.38 | 29.15 | 29.63 | 29.58 | qfq | 2,059,290 | 61,961,648 | -0.24% |
| 2026-03-27 | 29.07 | 29.83 | 28.82 | 29.70 | 29.65 | qfq | 1,124,750 | 33,193,789 | 1.50% |
| 2026-03-26 | 29.79 | 30.39 | 29.17 | 29.26 | 29.21 | qfq | 1,602,000 | 47,415,047 | -2.47% |
| 2026-03-25 | 30.99 | 30.99 | 29.75 | 30.00 | 29.95 | qfq | 1,157,300 | 34,997,378 | -1.54% |
| 2026-03-24 | 29.57 | 31.50 | 29.28 | 30.47 | 30.42 | qfq | 2,072,300 | 62,298,522 | 5.95% |
| 2026-03-23 | 30.65 | 30.65 | 28.45 | 28.76 | 28.72 | qfq | 2,334,030 | 68,607,367 | -6.59% |
| 2026-03-20 | 32.30 | 32.35 | 30.63 | 30.79 | 30.74 | qfq | 1,499,840 | 47,235,722 | -4.67% |
| 2026-03-19 | 32.52 | 32.73 | 31.91 | 32.30 | 32.25 | qfq | 1,253,616 | 40,355,421 | -0.68% |
| 2026-03-18 | 31.33 | 32.63 | 31.10 | 32.52 | 32.47 | qfq | 1,734,100 | 55,427,826 | 4.36% |
| 2026-03-17 | 32.53 | 33.04 | 31.10 | 31.16 | 31.11 | qfq | 2,274,664 | 72,602,375 | -3.80% |
| 2026-03-16 | 34.80 | 34.98 | 32.01 | 32.39 | 32.34 | qfq | 3,165,720 | 104,247,189 | -6.20% |
| 2026-03-13 | 33.00 | 35.15 | 32.70 | 34.53 | 34.48 | qfq | 2,892,785 | 98,788,699 | 5.08% |
| 2026-03-12 | 33.88 | 34.02 | 32.51 | 32.86 | 32.81 | qfq | 1,493,180 | 49,322,641 | -3.01% |
| 2026-03-11 | 34.21 | 34.55 | 33.40 | 33.88 | 33.83 | qfq | 2,437,650 | 82,721,769 | -1.43% |
| 2026-03-10 | 33.55 | 34.38 | 33.23 | 34.37 | 34.32 | qfq | 1,669,875 | 56,579,724 | 3.37% |
| 2026-03-09 | 32.41 | 33.40 | 32.12 | 33.25 | 33.20 | qfq | 1,862,881 | 61,242,997 | 0.79% |
| 2026-03-06 | 32.81 | 33.04 | 32.26 | 32.99 | 32.94 | qfq | 1,750,866 | 57,189,991 | 1.48% |
| 2026-03-05 | 33.46 | 33.46 | 32.23 | 32.51 | 32.46 | qfq | 2,066,741 | 67,826,780 | -1.48% |
| 2026-03-04 | 32.88 | 33.00 | 31.95 | 33.00 | 32.95 | qfq | 2,226,560 | 72,375,014 | -0.54% |
| 2026-03-03 | 35.29 | 35.99 | 33.12 | 33.18 | 33.13 | qfq | 3,589,526 | 122,882,446 | -4.30% |
| 2026-03-02 | 34.00 | 35.25 | 32.81 | 34.67 | 34.62 | qfq | 4,584,531 | 155,813,483 | -1.56% |
| 2026-02-27 | 31.98 | 35.61 | 31.49 | 35.22 | 35.17 | qfq | 5,810,937 | 199,016,708 | 11.28% |
| 2026-02-26 | 31.62 | 32.30 | 31.26 | 31.65 | 31.60 | qfq | 2,020,608 | 63,974,952 | 0.25% |
| 2026-02-25 | 31.92 | 32.05 | 31.21 | 31.57 | 31.52 | qfq | 2,291,580 | 72,438,098 | 0.06% |
| 2026-02-24 | 32.50 | 32.94 | 31.54 | 31.55 | 31.50 | qfq | 2,007,869 | 64,051,120 | -1.38% |
| 2026-02-13 | 32.08 | 32.87 | 31.62 | 31.99 | 31.94 | qfq | 1,905,929 | 61,586,488 | -0.06% |
| 2026-02-12 | 31.48 | 32.25 | 31.12 | 32.01 | 31.96 | qfq | 1,814,750 | 57,649,505 | 1.68% |
| 2026-02-11 | 31.98 | 32.40 | 31.00 | 31.48 | 31.43 | qfq | 2,200,710 | 69,296,392 | -1.25% |
| 2026-02-10 | 31.06 | 33.63 | 30.99 | 31.88 | 31.83 | qfq | 4,325,857 | 140,295,281 | 3.14% |
| 2026-02-09 | 30.57 | 31.40 | 29.96 | 30.91 | 30.86 | qfq | 2,468,707 | 76,148,603 | 4.11% |
| 2026-02-06 | 29.57 | 30.10 | 29.42 | 29.69 | 29.64 | qfq | 1,058,160 | 31,553,624 | 0.03% |
| 2026-02-05 | 29.72 | 30.41 | 29.66 | 29.68 | 29.63 | qfq | 1,622,270 | 48,556,671 | -0.54% |
| 2026-02-04 | 29.06 | 30.60 | 28.91 | 29.84 | 29.79 | qfq | 2,494,491 | 74,078,919 | 2.40% |
| 2026-02-03 | 29.07 | 29.36 | 28.74 | 29.14 | 29.09 | qfq | 1,441,850 | 41,937,659 | 2.32% |
| 2026-02-02 | 28.89 | 29.70 | 28.45 | 28.48 | 28.44 | qfq | 2,227,610 | 64,772,865 | -1.79% |
| 2026-01-30 | 28.10 | 29.29 | 27.92 | 29.00 | 28.95 | qfq | 2,148,501 | 61,446,994 | 2.76% |
| 2026-01-29 | 28.00 | 29.37 | 27.55 | 28.22 | 28.18 | qfq | 2,038,650 | 58,239,510 | -0.18% |
| 2026-01-28 | 29.74 | 29.74 | 28.21 | 28.27 | 28.23 | qfq | 2,552,500 | 72,940,289 | -4.65% |
| 2026-01-27 | 30.18 | 30.18 | 28.82 | 29.65 | 29.60 | qfq | 1,856,460 | 54,704,708 | -1.76% |
| 2026-01-26 | 30.66 | 30.73 | 29.77 | 30.18 | 30.13 | qfq | 2,173,994 | 65,513,309 | -1.79% |
| 2026-01-23 | 30.09 | 31.11 | 30.00 | 30.73 | 30.68 | qfq | 1,879,374 | 57,563,255 | 1.75% |
| 2026-01-22 | 30.16 | 30.38 | 29.77 | 30.20 | 30.15 | qfq | 1,068,270 | 32,111,533 | 0.30% |
| 2026-01-21 | 29.66 | 30.47 | 29.07 | 30.11 | 30.06 | qfq | 1,793,154 | 53,886,007 | 0.60% |
| 2026-01-20 | 30.68 | 31.36 | 29.48 | 29.93 | 29.88 | qfq | 2,297,034 | 69,676,554 | -2.44% |
| 2026-01-19 | 30.95 | 31.49 | 29.80 | 30.68 | 30.63 | qfq | 3,203,320 | 97,622,680 | 0.59% |
| 2026-01-16 | 30.45 | 30.77 | 30.01 | 30.50 | 30.45 | qfq | 2,943,254 | 89,481,408 | 0.79% |
| 2026-01-15 | 28.60 | 30.80 | 28.59 | 30.26 | 30.21 | qfq | 4,885,371 | 147,017,405 | 5.07% |
| 2026-01-14 | 29.03 | 29.61 | 28.50 | 28.80 | 28.76 | qfq | 3,815,301 | 110,803,291 | -0.79% |
| 2026-01-13 | 29.29 | 29.50 | 28.66 | 29.03 | 28.98 | qfq | 4,129,380 | 120,347,267 | -0.62% |
| 2026-01-12 | 29.14 | 29.28 | 28.50 | 29.21 | 29.16 | qfq | 3,203,160 | 92,671,379 | 0.03% |
| 2026-01-09 | 28.87 | 29.39 | 28.30 | 29.20 | 29.15 | qfq | 3,808,780 | 109,600,579 | 1.49% |
| 2026-01-08 | 28.60 | 29.19 | 28.32 | 28.77 | 28.73 | qfq | 2,348,002 | 67,678,082 | 0.59% |
| 2026-01-07 | 28.11 | 29.19 | 27.70 | 28.60 | 28.56 | qfq | 3,372,943 | 95,954,432 | 2.25% |
| 2026-01-06 | 29.00 | 29.09 | 27.88 | 27.97 | 27.93 | qfq | 3,531,215 | 99,859,622 | -3.35% |
| 2026-01-05 | 26.40 | 29.20 | 26.39 | 28.94 | 28.90 | qfq | 5,694,721 | 160,772,696 | 11.05% |
| 2025-12-31 | 27.13 | 27.13 | 25.98 | 26.06 | 26.02 | qfq | 1,613,561 | 42,568,672 | -3.80% |
| 2025-12-30 | 26.92 | 27.79 | 26.79 | 27.09 | 27.05 | qfq | 1,594,400 | 43,293,741 | 0.22% |
| 2025-12-29 | 27.55 | 28.28 | 26.82 | 27.03 | 26.99 | qfq | 1,946,400 | 53,002,257 | -1.89% |
| 2025-12-26 | 26.75 | 27.88 | 26.68 | 27.55 | 27.51 | qfq | 2,172,163 | 59,439,766 | 2.99% |
| 2025-12-25 | 26.79 | 26.89 | 26.30 | 26.75 | 26.71 | qfq | 1,297,360 | 34,526,727 | -0.04% |
| 2025-12-24 | 26.56 | 26.83 | 26.30 | 26.76 | 26.72 | qfq | 1,131,430 | 30,143,711 | 0.79% |
| 2025-12-23 | 27.93 | 27.93 | 26.50 | 26.55 | 26.51 | qfq | 2,050,370 | 55,205,994 | -3.84% |
| 2025-12-22 | 28.01 | 28.37 | 27.30 | 27.61 | 27.57 | qfq | 1,611,700 | 44,461,187 | -1.53% |
| 2025-12-19 | 28.13 | 28.24 | 27.40 | 28.04 | 28.00 | qfq | 1,707,000 | 47,708,774 | -0.28% |
| 2025-12-18 | 27.95 | 28.68 | 27.70 | 28.12 | 28.08 | qfq | 1,640,591 | 46,276,478 | 0.43% |
| 2025-12-17 | 28.12 | 28.23 | 27.26 | 28.00 | 27.96 | qfq | 2,066,020 | 57,185,308 | 0.11% |
| 2025-12-16 | 29.09 | 29.40 | 27.72 | 27.97 | 27.93 | qfq | 2,617,807 | 74,780,609 | -3.28% |
| 2025-12-15 | 28.14 | 29.73 | 27.72 | 28.92 | 28.88 | qfq | 3,409,747 | 98,837,170 | 2.84% |
| 2025-12-12 | 27.77 | 28.97 | 27.26 | 28.12 | 28.08 | qfq | 2,619,793 | 73,480,713 | 1.22% |
| 2025-12-11 | 28.07 | 28.40 | 27.64 | 27.78 | 27.74 | qfq | 1,909,500 | 53,357,305 | -1.28% |
| 2025-12-10 | 27.33 | 28.20 | 26.98 | 28.14 | 28.10 | qfq | 2,854,688 | 78,984,148 | 1.85% |
| 2025-12-09 | 26.78 | 27.98 | 26.61 | 27.63 | 27.59 | qfq | 3,299,706 | 90,491,347 | 3.25% |
| 2025-12-08 | 27.49 | 27.65 | 26.68 | 26.76 | 26.72 | qfq | 2,236,495 | 60,154,466 | -2.62% |
| 2025-12-05 | 27.34 | 27.98 | 26.62 | 27.48 | 27.44 | qfq | 1,868,800 | 51,011,152 | 0.51% |
| 2025-12-04 | 27.59 | 27.70 | 26.70 | 27.34 | 27.30 | qfq | 2,779,719 | 75,497,636 | -1.30% |
| 2025-12-03 | 26.56 | 28.19 | 26.56 | 27.70 | 27.66 | qfq | 5,224,392 | 144,174,429 | 4.33% |
| 2025-12-02 | 26.34 | 27.32 | 26.16 | 26.55 | 26.51 | qfq | 1,994,920 | 52,826,616 | 0.84% |
| 2025-12-01 | 26.59 | 26.75 | 26.19 | 26.33 | 26.29 | qfq | 1,971,600 | 51,972,060 | -0.98% |
| 2025-11-28 | 26.19 | 26.60 | 25.97 | 26.59 | 26.55 | qfq | 1,499,300 | 39,609,507 | 1.57% |
| 2025-11-27 | 26.02 | 26.47 | 25.71 | 26.18 | 26.14 | qfq | 1,583,170 | 41,444,802 | 0.61% |
| 2025-11-26 | 26.03 | 26.78 | 25.95 | 26.02 | 25.98 | qfq | 2,268,104 | 59,692,554 | 0.04% |
| 2025-11-25 | 25.78 | 26.35 | 25.50 | 26.01 | 25.97 | qfq | 2,842,209 | 74,067,462 | 2.08% |
| 2025-11-24 | 25.72 | 25.89 | 25.08 | 25.48 | 25.44 | qfq | 2,294,750 | 58,436,678 | 0.00% |
| 2025-11-21 | 26.15 | 26.62 | 25.08 | 25.48 | 25.44 | qfq | 3,168,046 | 81,406,517 | -3.92% |
| 2025-11-20 | 27.68 | 27.94 | 26.23 | 26.52 | 26.48 | qfq | 4,139,934 | 111,246,446 | -3.70% |
| 2025-11-19 | 29.19 | 29.47 | 27.30 | 27.54 | 27.50 | qfq | 4,412,691 | 124,142,595 | -5.88% |
| 2025-11-18 | 29.28 | 29.64 | 29.02 | 29.26 | 29.21 | qfq | 3,123,210 | 91,401,550 | 0.48% |
| 2025-11-17 | 28.87 | 29.31 | 28.61 | 29.12 | 29.07 | qfq | 2,687,150 | 78,025,751 | 0.97% |
| 2025-11-14 | 29.58 | 29.90 | 28.80 | 28.84 | 28.80 | qfq | 4,326,507 | 126,462,191 | -2.17% |
| 2025-11-13 | 30.22 | 31.22 | 29.35 | 29.48 | 29.43 | qfq | 5,136,250 | 154,943,687 | -2.71% |
| 2025-11-12 | 30.15 | 31.29 | 29.15 | 30.30 | 30.25 | qfq | 5,511,179 | 166,639,877 | -0.46% |
| 2025-11-11 | 30.90 | 31.10 | 30.05 | 30.44 | 30.39 | qfq | 4,625,340 | 141,139,367 | -2.03% |
| 2025-11-10 | 29.87 | 31.74 | 29.58 | 31.07 | 31.02 | qfq | 8,566,750 | 265,794,720 | 4.97% |
| 2025-11-07 | 30.72 | 31.00 | 29.50 | 29.60 | 29.55 | qfq | 5,107,171 | 152,556,680 | -2.76% |
| 2025-11-06 | 31.66 | 31.75 | 30.16 | 30.44 | 30.39 | qfq | 6,809,640 | 208,194,452 | -3.76% |
| 2025-11-05 | 31.46 | 32.50 | 30.83 | 31.63 | 31.58 | qfq | 9,181,353 | 289,211,268 | -1.68% |
| 2025-11-04 | 31.01 | 33.74 | 30.60 | 32.17 | 32.12 | qfq | 13,819,966 | 438,685,353 | 4.52% |
| 2025-11-03 | 30.66 | 31.46 | 30.01 | 30.78 | 30.73 | qfq | 12,717,940 | 390,433,241 | 1.32% |
| 2025-10-31 | 25.22 | 30.38 | 25.18 | 30.38 | 30.33 | qfq | 9,100,170 | 259,446,652 | 19.98% |
| 2025-10-30 | 24.86 | 25.94 | 24.63 | 25.32 | 25.28 | qfq | 2,836,548 | 71,680,313 | 1.77% |
| 2025-10-29 | 25.23 | 25.42 | 24.61 | 24.88 | 24.84 | qfq | 2,236,606 | 55,540,150 | -1.39% |
| 2025-10-28 | 25.46 | 25.65 | 24.90 | 25.23 | 25.19 | qfq | 1,974,639 | 49,880,926 | -1.06% |
| 2025-10-27 | 26.53 | 26.53 | 25.11 | 25.50 | 25.46 | qfq | 3,039,301 | 77,820,537 | -3.77% |
| 2025-10-24 | 26.50 | 26.60 | 26.10 | 26.50 | 26.46 | qfq | 2,077,320 | 54,705,934 | 0.26% |
| 2025-10-23 | 26.92 | 27.00 | 26.03 | 26.43 | 26.39 | qfq | 2,082,260 | 55,005,002 | -1.75% |
| 2025-10-22 | 27.06 | 27.39 | 26.60 | 26.90 | 26.86 | qfq | 2,740,859 | 73,919,332 | -0.55% |
| 2025-10-21 | 26.40 | 27.75 | 25.76 | 27.05 | 27.01 | qfq | 6,045,542 | 163,325,938 | 3.88% |
| 2025-10-20 | 24.82 | 26.44 | 24.70 | 26.04 | 26.00 | qfq | 5,387,519 | 137,915,152 | 6.07% |
| 2025-10-17 | 24.87 | 25.75 | 24.21 | 24.55 | 24.51 | qfq | 3,605,679 | 90,046,547 | 0.45% |
| 2025-10-16 | 25.08 | 25.08 | 24.14 | 24.44 | 24.40 | qfq | 2,087,390 | 51,408,487 | -2.94% |
| 2025-10-15 | 25.00 | 25.59 | 24.95 | 25.18 | 25.14 | qfq | 2,909,570 | 73,686,207 | 0.48% |
| 2025-10-14 | 24.30 | 26.50 | 24.30 | 25.06 | 25.02 | qfq | 5,757,180 | 146,591,142 | 3.47% |
| 2025-10-13 | 23.66 | 24.86 | 23.23 | 24.22 | 24.18 | qfq | 2,812,700 | 67,787,540 | -1.06% |
| 2025-10-10 | 25.38 | 25.47 | 24.44 | 24.48 | 24.44 | qfq | 2,763,580 | 68,578,413 | -3.24% |
| 2025-10-09 | 26.28 | 26.78 | 25.15 | 25.30 | 25.26 | qfq | 4,996,748 | 128,006,815 | -3.73% |
| 2025-09-30 | 24.83 | 27.16 | 24.39 | 26.28 | 26.24 | qfq | 5,260,329 | 135,377,972 | 6.40% |
| 2025-09-29 | 24.64 | 25.32 | 24.26 | 24.70 | 24.66 | qfq | 2,616,120 | 64,525,250 | 0.98% |
| 2025-09-26 | 24.78 | 24.78 | 24.17 | 24.46 | 24.42 | qfq | 1,965,100 | 48,137,554 | -1.25% |
| 2025-09-25 | 25.48 | 25.62 | 24.72 | 24.77 | 24.73 | qfq | 2,176,360 | 54,560,512 | -2.86% |
| 2025-09-24 | 25.22 | 25.70 | 24.74 | 25.50 | 25.46 | qfq | 2,536,530 | 64,264,939 | 0.99% |
| 2025-09-23 | 26.50 | 26.50 | 24.58 | 25.25 | 25.21 | qfq | 4,555,265 | 114,606,466 | -3.29% |
| 2025-09-22 | 27.68 | 27.68 | 25.90 | 26.11 | 26.07 | qfq | 3,456,554 | 91,257,414 | -4.01% |
| 2025-09-19 | 27.21 | 28.00 | 26.77 | 27.20 | 27.16 | qfq | 3,517,523 | 95,395,750 | -0.55% |
| 2025-09-18 | 27.70 | 28.12 | 26.91 | 27.35 | 27.31 | qfq | 4,460,070 | 122,618,326 | -1.26% |
| 2025-09-17 | 26.82 | 28.40 | 26.62 | 27.70 | 27.66 | qfq | 5,582,013 | 154,534,061 | 2.97% |
| 2025-09-16 | 25.08 | 27.44 | 24.92 | 26.90 | 26.86 | qfq | 6,348,052 | 167,202,913 | 6.58% |
| 2025-09-15 | 24.82 | 25.25 | 24.35 | 25.24 | 25.20 | qfq | 3,934,149 | 97,682,980 | 1.28% |
| 2025-09-12 | 23.87 | 24.95 | 23.75 | 24.92 | 24.88 | qfq | 5,649,850 | 138,188,216 | 4.40% |
| 2025-09-11 | 23.40 | 24.20 | 22.61 | 23.87 | 23.83 | qfq | 5,524,460 | 130,965,536 | 2.01% |
| 2025-09-10 | 22.35 | 23.72 | 22.26 | 23.40 | 23.36 | qfq | 4,242,952 | 97,811,983 | 4.65% |
| 2025-09-09 | 22.11 | 22.36 | 21.91 | 22.36 | 22.33 | qfq | 3,433,440 | 76,005,136 | 0.99% |
| 2025-09-08 | 21.50 | 22.18 | 21.50 | 22.14 | 22.11 | qfq | 2,409,050 | 52,794,537 | 3.07% |
| 2025-09-05 | 21.25 | 21.54 | 20.96 | 21.48 | 21.45 | qfq | 1,750,149 | 37,348,233 | 1.23% |
| 2025-09-04 | 21.10 | 21.64 | 20.91 | 21.22 | 21.19 | qfq | 2,370,710 | 50,573,919 | 0.57% |
| 2025-09-03 | 21.61 | 21.95 | 20.90 | 21.10 | 21.07 | qfq | 2,632,700 | 56,104,726 | -2.41% |
| 2025-09-02 | 21.83 | 22.15 | 21.13 | 21.62 | 21.59 | qfq | 2,672,242 | 57,496,239 | -1.46% |
| 2025-09-01 | 22.15 | 22.28 | 21.83 | 21.94 | 21.91 | qfq | 2,436,911 | 53,727,301 | 0.09% |
| 2025-08-29 | 21.87 | 22.14 | 21.70 | 21.92 | 21.89 | qfq | 2,404,781 | 52,626,274 | 0.09% |
| 2025-08-28 | 22.32 | 22.76 | 21.04 | 21.90 | 21.87 | qfq | 4,473,412 | 97,348,071 | -1.88% |
| 2025-08-27 | 23.97 | 23.98 | 22.25 | 22.32 | 22.29 | qfq | 3,891,480 | 90,054,002 | -6.69% |
| 2025-08-26 | 23.85 | 24.37 | 23.62 | 23.92 | 23.88 | qfq | 1,621,000 | 38,964,099 | -0.25% |
| 2025-08-25 | 23.98 | 24.44 | 23.76 | 23.98 | 23.94 | qfq | 2,387,000 | 57,591,896 | 0.42% |
| 2025-08-22 | 24.18 | 24.18 | 23.71 | 23.88 | 23.84 | qfq | 1,584,651 | 37,918,427 | -0.87% |
| 2025-08-21 | 24.35 | 24.49 | 24.03 | 24.09 | 24.05 | qfq | 1,388,000 | 33,548,270 | -0.54% |
| 2025-08-20 | 24.21 | 24.27 | 23.88 | 24.22 | 24.18 | qfq | 1,464,300 | 35,325,303 | -0.57% |
| 2025-08-19 | 24.17 | 24.79 | 24.17 | 24.36 | 24.32 | qfq | 1,941,130 | 47,421,207 | 0.83% |
| 2025-08-18 | 24.25 | 24.49 | 24.08 | 24.16 | 24.12 | qfq | 1,923,380 | 46,721,642 | 0.17% |
| 2025-08-15 | 23.71 | 24.33 | 23.68 | 24.12 | 24.08 | qfq | 2,523,610 | 60,880,626 | 2.33% |
| 2025-08-14 | 24.67 | 24.67 | 23.57 | 23.57 | 23.53 | qfq | 2,690,727 | 64,263,372 | -3.95% |
| 2025-08-13 | 24.74 | 24.80 | 24.30 | 24.54 | 24.50 | qfq | 2,165,580 | 53,093,906 | -0.93% |
| 2025-08-12 | 24.91 | 25.14 | 24.55 | 24.77 | 24.73 | qfq | 2,601,500 | 64,528,641 | -0.44% |
| 2025-08-11 | 24.00 | 25.00 | 24.00 | 24.88 | 24.84 | qfq | 3,621,879 | 89,437,495 | 3.28% |
| 2025-08-08 | 23.60 | 24.58 | 23.35 | 24.09 | 24.05 | qfq | 4,056,612 | 97,402,410 | 1.60% |
| 2025-08-07 | 23.60 | 24.20 | 23.46 | 23.71 | 23.67 | qfq | 2,412,500 | 57,386,126 | -0.04% |
| 2025-08-06 | 23.98 | 24.26 | 23.55 | 23.72 | 23.68 | qfq | 1,946,480 | 46,183,876 | -0.34% |
| 2025-08-05 | 23.62 | 24.10 | 23.41 | 23.80 | 23.76 | qfq | 3,274,350 | 77,726,582 | 0.51% |
| 2025-08-04 | 23.50 | 23.72 | 23.01 | 23.68 | 23.64 | qfq | 2,772,110 | 64,924,069 | 0.51% |
| 2025-08-01 | 22.70 | 24.11 | 22.64 | 23.56 | 23.52 | qfq | 4,892,125 | 114,961,650 | 3.38% |
| 2025-07-31 | 22.95 | 23.62 | 22.69 | 22.79 | 22.75 | qfq | 3,000,150 | 69,344,829 | -0.70% |
| 2025-07-30 | 23.45 | 23.45 | 22.68 | 22.95 | 22.91 | qfq | 1,821,850 | 41,991,723 | -0.86% |
| 2025-07-29 | 23.21 | 23.35 | 22.82 | 23.15 | 23.11 | qfq | 2,051,150 | 47,289,133 | -0.22% |
| 2025-07-28 | 23.17 | 23.69 | 23.04 | 23.20 | 23.16 | qfq | 1,668,000 | 38,697,562 | -0.22% |
| 2025-07-25 | 23.27 | 23.37 | 22.91 | 23.25 | 23.21 | qfq | 3,035,860 | 70,301,374 | -0.09% |
| 2025-07-24 | 22.51 | 23.96 | 22.39 | 23.27 | 23.23 | qfq | 4,277,971 | 98,987,834 | 3.51% |
| 2025-07-23 | 22.58 | 22.84 | 22.39 | 22.48 | 22.45 | qfq | 1,184,940 | 26,784,516 | -0.27% |
| 2025-07-22 | 22.71 | 22.90 | 22.33 | 22.54 | 22.50 | qfq | 1,546,430 | 34,873,836 | -0.66% |
| 2025-07-21 | 22.35 | 22.79 | 22.22 | 22.69 | 22.65 | qfq | 1,438,800 | 32,481,617 | 1.66% |
| 2025-07-18 | 22.33 | 22.43 | 21.99 | 22.32 | 22.29 | qfq | 1,182,000 | 26,170,175 | 0.09% |
| 2025-07-17 | 22.29 | 22.38 | 22.10 | 22.30 | 22.27 | qfq | 924,360 | 20,569,012 | 0.27% |
| 2025-07-16 | 22.05 | 22.32 | 21.85 | 22.24 | 22.21 | qfq | 1,341,980 | 29,728,736 | 1.37% |
| 2025-07-15 | 22.20 | 22.38 | 21.62 | 21.94 | 21.91 | qfq | 1,532,330 | 33,530,747 | -1.48% |
| 2025-07-14 | 22.12 | 22.34 | 21.84 | 22.27 | 22.24 | qfq | 1,217,260 | 26,979,690 | 0.63% |
| 2025-07-11 | 22.19 | 22.32 | 21.76 | 22.13 | 22.10 | qfq | 1,493,370 | 32,897,800 | 0.00% |
| 2025-07-10 | 22.15 | 22.76 | 22.00 | 22.13 | 22.10 | qfq | 2,152,896 | 48,129,844 | -0.32% |
| 2025-07-09 | 21.75 | 22.55 | 21.68 | 22.20 | 22.17 | qfq | 2,545,900 | 56,350,884 | 1.98% |
| 2025-07-08 | 21.63 | 21.85 | 21.45 | 21.77 | 21.74 | qfq | 1,383,620 | 30,011,370 | 0.65% |
| 2025-07-07 | 21.15 | 22.26 | 21.15 | 21.63 | 21.60 | qfq | 2,233,431 | 48,336,717 | 1.98% |
| 2025-07-04 | 21.63 | 21.65 | 21.15 | 21.21 | 21.18 | qfq | 1,136,500 | 24,205,684 | -1.49% |
| 2025-07-03 | 21.50 | 21.58 | 21.30 | 21.53 | 21.50 | qfq | 1,012,500 | 21,759,385 | 0.65% |
| 2025-07-02 | 21.41 | 21.62 | 21.21 | 21.39 | 21.36 | qfq | 1,120,100 | 23,953,382 | -0.56% |
| 2025-07-01 | 21.43 | 21.60 | 21.17 | 21.51 | 21.48 | qfq | 1,548,243 | 33,151,494 | 0.70% |
| 2025-06-30 | 21.11 | 21.39 | 21.01 | 21.36 | 21.33 | qfq | 1,070,400 | 22,723,207 | 1.18% |
| 2025-06-27 | 21.16 | 21.38 | 20.95 | 21.11 | 21.08 | qfq | 1,153,600 | 24,333,617 | 0.14% |
| 2025-06-26 | 21.36 | 21.47 | 20.98 | 21.08 | 21.05 | qfq | 1,262,733 | 26,759,955 | -1.08% |
| 2025-06-25 | 21.21 | 21.78 | 21.00 | 21.31 | 21.28 | qfq | 2,689,250 | 57,248,267 | 0.61% |
| 2025-06-24 | 20.32 | 21.35 | 20.13 | 21.18 | 21.15 | qfq | 3,843,050 | 79,883,360 | 5.90% |
| 2025-06-23 | 19.56 | 20.04 | 19.46 | 20.00 | 19.97 | qfq | 1,996,430 | 39,717,065 | 1.94% |
| 2025-06-20 | 19.98 | 20.23 | 19.62 | 19.62 | 19.59 | qfq | 1,278,450 | 25,398,353 | -1.70% |
| 2025-06-19 | 20.40 | 20.50 | 19.77 | 19.96 | 19.93 | qfq | 1,768,020 | 35,562,876 | -2.59% |
| 2025-06-18 | 20.61 | 20.66 | 20.24 | 20.49 | 20.46 | qfq | 1,270,690 | 25,890,089 | -0.97% |
| 2025-06-17 | 20.84 | 20.89 | 20.53 | 20.69 | 20.66 | qfq | 1,384,720 | 28,597,929 | -0.43% |
| 2025-06-16 | 20.66 | 20.83 | 20.34 | 20.78 | 20.75 | qfq | 2,059,840 | 42,599,115 | 0.05% |
| 2025-06-13 | 20.52 | 21.11 | 20.37 | 20.77 | 20.74 | qfq | 2,400,350 | 49,613,684 | 0.39% |
| 2025-06-12 | 20.60 | 20.72 | 20.40 | 20.69 | 20.66 | qfq | 990,780 | 20,360,442 | 0.53% |
| 2025-06-11 | 20.59 | 20.73 | 20.51 | 20.58 | 20.55 | qfq | 1,125,200 | 23,197,782 | 0.00% |
| 2025-06-10 | 20.84 | 20.96 | 20.17 | 20.58 | 20.55 | qfq | 1,900,600 | 39,135,122 | -1.25% |
| 2025-06-09 | 20.28 | 20.84 | 20.24 | 20.84 | 20.81 | qfq | 2,064,110 | 42,518,587 | 2.81% |
| 2025-06-06 | 20.50 | 20.50 | 20.07 | 20.27 | 20.24 | qfq | 1,053,500 | 21,293,475 | 0.10% |
| 2025-06-05 | 20.48 | 20.54 | 20.06 | 20.25 | 20.22 | qfq | 1,549,440 | 31,305,922 | -1.12% |
| 2025-06-04 | 20.49 | 20.69 | 20.30 | 20.48 | 20.45 | qfq | 1,298,100 | 26,509,270 | -0.05% |
| 2025-06-03 | 20.22 | 20.70 | 20.10 | 20.49 | 20.46 | qfq | 1,516,600 | 31,056,843 | 1.39% |
| 2025-05-30 | 20.47 | 20.73 | 20.03 | 20.21 | 20.18 | qfq | 1,758,100 | 35,697,593 | -2.32% |
| 2025-05-29 | 20.21 | 20.75 | 20.15 | 20.69 | 20.41 | qfq | 1,620,930 | 33,166,827 | 2.27% |
| 2025-05-28 | 20.50 | 20.85 | 20.13 | 20.23 | 19.95 | qfq | 1,455,740 | 29,733,544 | -1.17% |
| 2025-05-27 | 20.26 | 20.47 | 20.03 | 20.47 | 20.19 | qfq | 1,203,605 | 24,395,835 | 0.89% |
| 2025-05-26 | 20.34 | 20.41 | 20.12 | 20.29 | 20.01 | qfq | 1,082,440 | 21,954,486 | -0.34% |
| 2025-05-23 | 20.75 | 20.88 | 20.32 | 20.36 | 20.08 | qfq | 1,456,395 | 30,005,609 | -0.92% |
| 2025-05-22 | 20.80 | 21.08 | 20.38 | 20.55 | 20.27 | qfq | 1,855,265 | 38,339,205 | -1.82% |
| 2025-05-21 | 21.12 | 21.39 | 20.75 | 20.93 | 20.64 | qfq | 1,929,087 | 40,467,792 | -0.90% |
| 2025-05-20 | 21.13 | 21.43 | 20.86 | 21.12 | 20.83 | qfq | 2,136,870 | 45,208,082 | -0.05% |
| 2025-05-19 | 21.96 | 21.96 | 20.44 | 21.13 | 20.84 | qfq | 5,253,810 | 111,692,683 | 0.48% |
| 2025-05-16 | 20.23 | 21.06 | 20.04 | 21.03 | 20.74 | qfq | 3,837,320 | 79,563,942 | 4.26% |
| 2025-05-15 | 19.98 | 20.20 | 19.75 | 20.17 | 19.90 | qfq | 1,518,810 | 30,395,814 | 0.90% |
| 2025-05-14 | 20.36 | 20.51 | 19.88 | 19.99 | 19.72 | qfq | 1,934,750 | 38,852,094 | -2.06% |
| 2025-05-13 | 20.77 | 21.06 | 20.36 | 20.41 | 20.13 | qfq | 2,244,000 | 46,363,665 | -0.78% |
| 2025-05-12 | 19.83 | 20.57 | 19.83 | 20.57 | 20.29 | qfq | 2,768,960 | 56,228,959 | 3.78% |
| 2025-05-09 | 19.88 | 19.95 | 19.55 | 19.82 | 19.55 | qfq | 1,718,260 | 33,922,818 | -0.65% |
| 2025-05-08 | 19.45 | 19.98 | 19.45 | 19.95 | 19.68 | qfq | 1,694,930 | 33,612,085 | 2.10% |
| 2025-05-07 | 19.75 | 20.14 | 19.37 | 19.54 | 19.27 | qfq | 2,521,000 | 49,750,516 | -0.05% |
| 2025-05-06 | 19.25 | 19.71 | 19.06 | 19.55 | 19.28 | qfq | 1,933,820 | 37,573,964 | 2.62% |
| 2025-04-30 | 18.64 | 19.47 | 18.64 | 19.05 | 18.79 | qfq | 2,239,200 | 42,984,732 | 1.82% |
| 2025-04-29 | 18.17 | 18.78 | 18.08 | 18.71 | 18.46 | qfq | 1,599,330 | 29,769,171 | 2.35% |
| 2025-04-28 | 18.70 | 18.80 | 18.00 | 18.28 | 18.03 | qfq | 2,003,810 | 36,683,401 | -2.77% |
| 2025-04-25 | 18.77 | 19.04 | 18.60 | 18.80 | 18.54 | qfq | 2,253,230 | 42,350,892 | 0.00% |
| 2025-04-24 | 19.25 | 19.32 | 18.57 | 18.80 | 18.54 | qfq | 2,318,500 | 43,802,859 | -1.83% |
| 2025-04-23 | 19.30 | 19.34 | 19.04 | 19.15 | 18.89 | qfq | 1,724,610 | 33,105,259 | 0.21% |
| 2025-04-22 | 19.06 | 19.28 | 18.86 | 19.11 | 18.85 | qfq | 1,044,500 | 19,932,680 | -0.10% |
| 2025-04-21 | 18.72 | 19.34 | 18.62 | 19.13 | 18.87 | qfq | 1,498,500 | 28,550,313 | 1.22% |
| 2025-04-18 | 18.60 | 19.08 | 18.50 | 18.90 | 18.64 | qfq | 1,551,200 | 29,192,797 | 0.75% |
| 2025-04-17 | 18.70 | 18.94 | 18.50 | 18.76 | 18.50 | qfq | 1,196,060 | 22,475,680 | -0.05% |
| 2025-04-16 | 19.45 | 19.45 | 18.48 | 18.77 | 18.51 | qfq | 1,595,700 | 30,095,189 | -3.05% |
| 2025-04-15 | 18.96 | 19.36 | 18.61 | 19.36 | 19.10 | qfq | 1,100,830 | 21,043,231 | 2.00% |
| 2025-04-14 | 18.76 | 19.19 | 18.72 | 18.98 | 18.72 | qfq | 1,500,650 | 28,402,175 | 2.15% |
| 2025-04-11 | 18.30 | 18.74 | 18.05 | 18.58 | 18.33 | qfq | 1,636,200 | 30,288,822 | 1.42% |
| 2025-04-10 | 18.51 | 19.08 | 18.23 | 18.32 | 18.07 | qfq | 3,089,950 | 57,633,883 | 2.06% |
| 2025-04-09 | 17.66 | 17.98 | 16.40 | 17.95 | 17.71 | qfq | 4,890,303 | 85,024,823 | -0.61% |
| 2025-04-08 | 17.96 | 18.86 | 17.50 | 18.06 | 17.81 | qfq | 2,913,263 | 52,648,701 | 0.73% |
| 2025-04-07 | 21.00 | 21.54 | 17.93 | 17.93 | 17.69 | qfq | 3,012,820 | 57,967,930 | -19.99% |
| 2025-04-03 | 22.49 | 22.87 | 22.20 | 22.41 | 22.10 | qfq | 1,151,410 | 25,886,176 | -0.84% |
| 2025-04-02 | 22.62 | 22.86 | 22.42 | 22.60 | 22.29 | qfq | 1,170,840 | 26,478,821 | 0.13% |
| 2025-04-01 | 22.12 | 23.15 | 22.12 | 22.57 | 22.26 | qfq | 1,943,123 | 44,065,848 | 2.27% |
| 2025-03-31 | 22.00 | 22.49 | 21.74 | 22.07 | 21.77 | qfq | 1,357,803 | 29,930,996 | -1.12% |
| 2025-03-28 | 22.80 | 23.08 | 22.32 | 22.32 | 22.02 | qfq | 1,252,543 | 28,311,734 | -2.06% |
| 2025-03-27 | 23.01 | 23.16 | 22.50 | 22.79 | 22.48 | qfq | 1,396,330 | 31,848,052 | -1.47% |
| 2025-03-26 | 22.98 | 23.41 | 22.91 | 23.13 | 22.82 | qfq | 1,071,100 | 24,798,693 | 0.70% |
| 2025-03-25 | 23.53 | 23.53 | 22.90 | 22.97 | 22.66 | qfq | 1,345,900 | 31,155,889 | -2.38% |
| 2025-03-24 | 23.58 | 24.05 | 22.85 | 23.53 | 23.21 | qfq | 2,972,800 | 69,763,647 | -0.30% |
| 2025-03-21 | 24.39 | 24.63 | 23.37 | 23.60 | 23.28 | qfq | 2,773,968 | 66,019,338 | -3.20% |
| 2025-03-20 | 23.30 | 24.44 | 23.20 | 24.38 | 24.05 | qfq | 4,476,931 | 107,577,222 | 4.64% |
| 2025-03-19 | 23.88 | 23.88 | 23.10 | 23.30 | 22.98 | qfq | 1,983,080 | 46,524,958 | -2.43% |
| 2025-03-18 | 23.65 | 23.92 | 23.43 | 23.88 | 23.55 | qfq | 2,349,614 | 55,659,125 | 1.70% |
| 2025-03-17 | 23.70 | 23.89 | 23.36 | 23.48 | 23.16 | qfq | 3,926,995 | 92,534,348 | -2.69% |
| 2025-03-14 | 22.94 | 24.32 | 22.75 | 24.13 | 23.80 | qfq | 5,082,305 | 119,958,389 | 5.19% |
| 2025-03-13 | 22.70 | 23.06 | 22.34 | 22.94 | 22.63 | qfq | 2,327,909 | 52,808,606 | 1.50% |
| 2025-03-12 | 22.71 | 23.13 | 22.38 | 22.60 | 22.29 | qfq | 2,803,900 | 63,766,726 | -0.04% |
| 2025-03-11 | 22.47 | 22.73 | 22.25 | 22.61 | 22.30 | qfq | 1,537,900 | 34,534,192 | -0.79% |
| 2025-03-10 | 22.81 | 23.18 | 22.46 | 22.79 | 22.48 | qfq | 1,801,905 | 40,998,653 | 0.00% |
| 2025-03-07 | 23.07 | 23.29 | 22.43 | 22.79 | 22.48 | qfq | 2,506,450 | 57,094,713 | -0.83% |
| 2025-03-06 | 22.12 | 23.07 | 22.12 | 22.98 | 22.67 | qfq | 3,359,343 | 76,108,202 | 3.93% |
| 2025-03-05 | 22.07 | 22.28 | 21.89 | 22.11 | 21.81 | qfq | 1,030,600 | 22,707,012 | -0.81% |
| 2025-03-04 | 21.99 | 22.48 | 21.80 | 22.29 | 21.99 | qfq | 1,524,146 | 33,803,683 | 2.25% |
| 2025-03-03 | 21.67 | 22.35 | 21.67 | 21.80 | 21.50 | qfq | 1,303,600 | 28,632,763 | 0.41% |
| 2025-02-28 | 22.28 | 22.44 | 21.66 | 21.71 | 21.41 | qfq | 1,637,870 | 35,889,010 | -3.04% |
| 2025-02-27 | 22.89 | 22.90 | 22.08 | 22.39 | 22.09 | qfq | 1,664,830 | 37,370,240 | -2.23% |
| 2025-02-26 | 22.67 | 23.02 | 22.50 | 22.90 | 22.59 | qfq | 1,874,920 | 42,717,383 | 0.93% |
| 2025-02-25 | 22.52 | 22.88 | 22.17 | 22.69 | 22.38 | qfq | 1,767,740 | 39,783,175 | 0.04% |
| 2025-02-24 | 21.72 | 23.18 | 21.67 | 22.68 | 22.37 | qfq | 3,850,690 | 86,942,807 | 3.89% |
| 2025-02-21 | 21.75 | 22.01 | 21.52 | 21.83 | 21.53 | qfq | 1,535,370 | 33,314,146 | -0.09% |
| 2025-02-20 | 21.81 | 22.43 | 21.65 | 21.85 | 21.55 | qfq | 1,597,300 | 35,081,526 | 0.18% |
| 2025-02-19 | 21.65 | 22.07 | 21.50 | 21.81 | 21.51 | qfq | 1,728,900 | 37,593,197 | 0.65% |
| 2025-02-18 | 22.50 | 22.50 | 21.54 | 21.67 | 21.37 | qfq | 2,868,880 | 62,724,500 | -3.69% |
| 2025-02-17 | 22.26 | 22.54 | 21.83 | 22.50 | 22.19 | qfq | 2,891,880 | 64,198,095 | 0.99% |
| 2025-02-14 | 21.96 | 22.36 | 21.83 | 22.28 | 21.98 | qfq | 2,281,400 | 50,531,304 | 1.46% |
| 2025-02-13 | 21.93 | 22.44 | 21.68 | 21.96 | 21.66 | qfq | 3,393,558 | 74,714,448 | -0.18% |
| 2025-02-12 | 20.60 | 22.10 | 20.42 | 22.00 | 21.70 | qfq | 4,072,890 | 87,459,411 | 6.38% |
| 2025-02-11 | 20.29 | 21.05 | 20.04 | 20.68 | 20.40 | qfq | 2,699,800 | 55,378,214 | 1.92% |
| 2025-02-10 | 20.03 | 20.33 | 19.90 | 20.29 | 20.01 | qfq | 1,705,818 | 34,386,965 | 1.50% |
| 2025-02-07 | 19.55 | 20.20 | 19.55 | 19.99 | 19.72 | qfq | 2,083,000 | 41,568,036 | 1.52% |
| 2025-02-06 | 19.55 | 19.70 | 19.27 | 19.69 | 19.42 | qfq | 1,585,118 | 30,923,874 | 0.77% |
| 2025-02-05 | 19.42 | 19.76 | 19.32 | 19.54 | 19.27 | qfq | 979,485 | 19,087,704 | 1.14% |
| 2025-01-27 | 19.12 | 20.07 | 19.12 | 19.32 | 19.06 | qfq | 2,213,950 | 43,422,102 | 1.47% |
| 2025-01-24 | 18.92 | 19.04 | 18.83 | 19.04 | 18.78 | qfq | 878,710 | 16,655,968 | 0.74% |
| 2025-01-23 | 19.20 | 19.45 | 18.90 | 18.90 | 18.64 | qfq | 1,473,100 | 28,243,506 | -0.94% |
| 2025-01-22 | 19.06 | 19.20 | 19.01 | 19.08 | 18.82 | qfq | 619,850 | 11,820,560 | -0.78% |
| 2025-01-21 | 19.37 | 19.55 | 18.96 | 19.23 | 18.97 | qfq | 1,102,300 | 21,128,415 | -1.13% |
| 2025-01-20 | 19.08 | 19.73 | 19.00 | 19.45 | 19.19 | qfq | 1,449,430 | 28,156,703 | 2.26% |
| 2025-01-17 | 19.07 | 19.09 | 18.65 | 19.02 | 18.76 | qfq | 1,059,788 | 20,016,326 | 0.42% |
| 2025-01-16 | 19.13 | 19.38 | 18.86 | 18.94 | 18.68 | qfq | 1,304,330 | 24,864,621 | -0.47% |
| 2025-01-15 | 19.39 | 19.39 | 18.95 | 19.03 | 18.77 | qfq | 934,330 | 17,860,259 | -0.68% |
| 2025-01-14 | 18.58 | 19.19 | 18.58 | 19.16 | 18.90 | qfq | 1,445,880 | 27,431,812 | 3.57% |
| 2025-01-13 | 18.62 | 18.62 | 17.87 | 18.50 | 18.25 | qfq | 1,250,780 | 22,881,716 | -0.43% |
| 2025-01-10 | 19.35 | 19.41 | 18.57 | 18.58 | 18.33 | qfq | 1,617,560 | 30,736,012 | -3.48% |
| 2025-01-09 | 19.20 | 19.64 | 19.08 | 19.25 | 18.99 | qfq | 1,271,095 | 24,626,892 | -0.67% |
| 2025-01-08 | 19.61 | 19.87 | 19.03 | 19.38 | 19.12 | qfq | 2,146,446 | 41,756,550 | -2.17% |
| 2025-01-07 | 19.87 | 20.40 | 19.44 | 19.81 | 19.54 | qfq | 2,317,925 | 45,925,371 | 0.05% |
| 2025-01-06 | 19.86 | 20.20 | 19.17 | 19.80 | 19.53 | qfq | 2,344,725 | 46,143,971 | -0.85% |
| 2025-01-03 | 20.02 | 21.02 | 19.82 | 19.97 | 19.70 | qfq | 2,855,640 | 57,990,052 | 0.05% |
| 2025-01-02 | 20.13 | 20.69 | 19.87 | 19.96 | 19.69 | qfq | 1,424,750 | 28,869,454 | -1.33% |
| 2024-12-31 | 20.93 | 21.08 | 20.15 | 20.23 | 19.95 | qfq | 1,388,960 | 28,551,614 | -3.21% |
| 2024-12-30 | 20.60 | 21.20 | 20.41 | 20.90 | 20.62 | qfq | 1,437,180 | 30,006,898 | 0.87% |
| 2024-12-27 | 20.46 | 21.13 | 20.35 | 20.72 | 20.44 | qfq | 1,145,833 | 23,875,123 | 1.27% |
| 2024-12-26 | 20.41 | 20.86 | 20.36 | 20.46 | 20.18 | qfq | 1,490,820 | 30,731,140 | 0.59% |
| 2024-12-25 | 20.99 | 21.14 | 20.17 | 20.34 | 20.06 | qfq | 1,970,142 | 40,400,404 | -2.49% |
| 2024-12-24 | 20.85 | 21.12 | 20.50 | 20.86 | 20.58 | qfq | 1,442,438 | 29,976,800 | -0.52% |
| 2024-12-23 | 21.80 | 22.31 | 20.58 | 20.97 | 20.68 | qfq | 2,613,800 | 55,627,252 | -3.81% |
| 2024-12-20 | 21.45 | 21.96 | 21.30 | 21.80 | 21.50 | qfq | 1,383,111 | 30,087,317 | 1.73% |
| 2024-12-19 | 21.65 | 21.79 | 21.17 | 21.43 | 21.14 | qfq | 1,913,650 | 40,993,361 | -1.61% |
| 2024-12-18 | 22.39 | 22.40 | 21.60 | 21.78 | 21.48 | qfq | 2,189,597 | 47,977,951 | -1.49% |
| 2024-12-17 | 23.40 | 23.96 | 22.06 | 22.11 | 21.81 | qfq | 4,527,998 | 102,708,470 | -5.71% |
| 2024-12-16 | 22.14 | 23.98 | 22.01 | 23.45 | 23.13 | qfq | 6,094,067 | 141,618,557 | 6.06% |
| 2024-12-13 | 22.80 | 22.80 | 22.08 | 22.11 | 21.81 | qfq | 2,477,262 | 55,533,960 | -3.24% |
| 2024-12-12 | 22.46 | 22.85 | 22.43 | 22.85 | 22.54 | qfq | 2,196,221 | 49,781,896 | 1.51% |
| 2024-12-11 | 22.66 | 22.98 | 22.42 | 22.51 | 22.20 | qfq | 2,681,900 | 60,786,417 | -1.44% |
| 2024-12-10 | 23.90 | 23.90 | 22.80 | 22.84 | 22.53 | qfq | 2,908,200 | 67,347,532 | -0.09% |
| 2024-12-09 | 23.64 | 23.64 | 22.62 | 22.86 | 22.55 | qfq | 3,205,539 | 74,158,856 | -2.43% |
| 2024-12-06 | 23.17 | 23.70 | 22.90 | 23.43 | 23.11 | qfq | 3,263,271 | 76,131,630 | 0.99% |
| 2024-12-05 | 22.94 | 23.27 | 22.80 | 23.20 | 22.88 | qfq | 3,651,331 | 84,118,274 | -0.47% |
| 2024-12-04 | 22.35 | 23.42 | 21.92 | 23.31 | 22.99 | qfq | 6,264,739 | 142,360,273 | 4.06% |
| 2024-12-03 | 22.20 | 22.56 | 22.15 | 22.40 | 22.09 | qfq | 3,464,874 | 77,408,786 | 0.76% |
| 2024-12-02 | 21.97 | 22.47 | 21.97 | 22.23 | 21.93 | qfq | 3,785,075 | 84,089,718 | 1.00% |
| 2024-11-29 | 21.77 | 22.28 | 21.58 | 22.01 | 21.71 | qfq | 3,311,182 | 72,823,341 | 1.06% |
| 2024-11-28 | 22.11 | 22.94 | 21.78 | 21.78 | 21.48 | qfq | 3,731,735 | 83,154,369 | -1.45% |
| 2024-11-27 | 22.33 | 22.51 | 21.24 | 22.10 | 21.80 | qfq | 4,516,587 | 98,298,156 | -2.17% |
| 2024-11-26 | 22.67 | 23.28 | 22.10 | 22.59 | 22.28 | qfq | 4,804,426 | 108,776,671 | -0.92% |
| 2024-11-25 | 23.00 | 23.89 | 22.05 | 22.80 | 22.49 | qfq | 5,574,133 | 128,025,609 | -1.55% |
| 2024-11-22 | 25.46 | 25.90 | 22.74 | 23.16 | 22.84 | qfq | 9,030,800 | 219,593,964 | -9.00% |
| 2024-11-21 | 23.58 | 26.10 | 23.58 | 25.45 | 25.10 | qfq | 11,234,150 | 277,928,701 | 6.31% |
| 2024-11-20 | 23.55 | 24.30 | 23.27 | 23.94 | 23.61 | qfq | 9,282,828 | 220,438,337 | -1.28% |
| 2024-11-19 | 22.50 | 24.50 | 21.80 | 24.25 | 23.92 | qfq | 13,556,177 | 315,376,059 | 6.64% |
| 2024-11-18 | 21.76 | 22.99 | 20.42 | 22.74 | 22.43 | qfq | 9,502,160 | 209,222,032 | 5.72% |
| 2024-11-15 | 20.71 | 22.53 | 20.71 | 21.51 | 21.22 | qfq | 5,911,790 | 127,684,415 | 3.26% |
| 2024-11-14 | 21.69 | 21.69 | 20.71 | 20.83 | 20.55 | qfq | 2,870,050 | 60,632,272 | -3.96% |
| 2024-11-13 | 21.60 | 22.33 | 21.15 | 21.69 | 21.39 | qfq | 4,480,860 | 97,373,868 | 0.37% |
| 2024-11-12 | 21.60 | 22.14 | 21.35 | 21.61 | 21.32 | qfq | 5,291,770 | 115,621,614 | 0.32% |
| 2024-11-11 | 20.89 | 21.58 | 20.78 | 21.54 | 21.25 | qfq | 3,662,300 | 77,860,036 | 2.09% |
| 2024-11-08 | 21.56 | 21.66 | 21.02 | 21.10 | 20.81 | qfq | 4,094,590 | 87,132,210 | -1.54% |
| 2024-11-07 | 20.94 | 21.52 | 20.72 | 21.43 | 21.14 | qfq | 5,273,473 | 111,406,159 | 1.90% |
| 2024-11-06 | 21.29 | 21.34 | 20.75 | 21.03 | 20.74 | qfq | 6,545,563 | 137,708,562 | -2.28% |
| 2024-11-05 | 21.22 | 22.01 | 20.81 | 21.52 | 21.23 | qfq | 9,351,930 | 199,289,208 | 0.42% |
| 2024-11-04 | 20.10 | 21.49 | 19.80 | 21.43 | 21.14 | qfq | 9,018,634 | 188,219,502 | 5.98% |
| 2024-11-01 | 19.30 | 20.66 | 19.15 | 20.22 | 19.94 | qfq | 6,571,109 | 130,741,511 | 3.80% |
| 2024-10-31 | 19.22 | 19.61 | 19.03 | 19.48 | 19.21 | qfq | 2,155,410 | 41,808,435 | 1.56% |
| 2024-10-30 | 19.52 | 19.78 | 18.89 | 19.18 | 18.92 | qfq | 3,303,011 | 63,801,130 | -3.28% |
| 2024-10-29 | 20.71 | 21.50 | 19.63 | 19.83 | 19.56 | qfq | 4,062,720 | 82,608,773 | -2.98% |
| 2024-10-28 | 20.10 | 20.44 | 19.90 | 20.44 | 20.16 | qfq | 3,078,950 | 62,144,397 | 1.29% |
| 2024-10-25 | 19.50 | 20.19 | 19.42 | 20.18 | 19.91 | qfq | 3,346,290 | 66,390,181 | 3.33% |
| 2024-10-24 | 19.51 | 19.68 | 19.33 | 19.53 | 19.26 | qfq | 2,189,294 | 42,627,176 | -0.51% |
| 2024-10-23 | 19.79 | 20.11 | 19.47 | 19.63 | 19.36 | qfq | 3,567,041 | 70,378,988 | -1.21% |
| 2024-10-22 | 19.21 | 20.19 | 19.17 | 19.87 | 19.60 | qfq | 4,188,378 | 82,300,047 | 2.79% |
| 2024-10-21 | 19.05 | 19.58 | 18.91 | 19.33 | 19.07 | qfq | 3,634,254 | 70,079,438 | 1.42% |
| 2024-10-18 | 18.59 | 19.60 | 18.47 | 19.06 | 18.80 | qfq | 3,637,608 | 69,298,237 | 2.53% |
| 2024-10-17 | 18.75 | 19.08 | 18.48 | 18.59 | 18.34 | qfq | 1,962,372 | 36,876,207 | -0.54% |
| 2024-10-16 | 18.40 | 18.93 | 18.28 | 18.69 | 18.44 | qfq | 1,982,653 | 37,077,055 | 0.32% |
| 2024-10-15 | 19.02 | 19.23 | 18.63 | 18.63 | 18.38 | qfq | 2,591,073 | 49,083,722 | -2.97% |
| 2024-10-14 | 18.95 | 19.39 | 18.55 | 19.20 | 18.94 | qfq | 3,090,059 | 58,742,909 | 0.95% |
| 2024-10-11 | 19.60 | 19.91 | 18.77 | 19.02 | 18.76 | qfq | 3,795,017 | 73,291,039 | -4.08% |
| 2024-10-10 | 19.81 | 20.55 | 19.61 | 19.83 | 19.56 | qfq | 4,138,625 | 83,343,080 | 1.12% |
| 2024-10-09 | 21.69 | 21.70 | 19.53 | 19.61 | 19.34 | qfq | 6,524,477 | 135,668,269 | -14.40% |
| 2024-10-08 | 22.38 | 23.38 | 20.62 | 22.91 | 22.60 | qfq | 9,917,219 | 217,645,175 | 14.66% |
| 2024-09-30 | 17.99 | 20.20 | 17.64 | 19.98 | 19.71 | qfq | 7,273,840 | 136,728,078 | 14.70% |
| 2024-09-27 | 16.70 | 17.68 | 16.60 | 17.42 | 17.18 | qfq | 4,993,140 | 85,469,975 | 5.90% |
| 2024-09-26 | 16.11 | 16.45 | 15.86 | 16.45 | 16.23 | qfq | 2,339,820 | 37,847,527 | 2.30% |
| 2024-09-25 | 16.02 | 16.38 | 15.99 | 16.08 | 15.86 | qfq | 3,115,163 | 50,444,712 | 1.26% |
| 2024-09-24 | 15.65 | 15.95 | 15.50 | 15.88 | 15.66 | qfq | 2,468,247 | 38,930,471 | 1.86% |
| 2024-09-23 | 15.60 | 15.73 | 15.40 | 15.59 | 15.38 | qfq | 1,397,027 | 21,730,487 | -0.38% |
| 2024-09-20 | 15.33 | 16.08 | 15.22 | 15.65 | 15.44 | qfq | 3,141,827 | 48,946,547 | 2.15% |
| 2024-09-19 | 15.00 | 15.49 | 14.91 | 15.32 | 15.11 | qfq | 2,062,600 | 31,479,019 | 2.96% |
| 2024-09-18 | 15.40 | 15.52 | 14.61 | 14.88 | 14.68 | qfq | 2,005,750 | 29,944,408 | -4.19% |
| 2024-09-13 | 15.85 | 15.98 | 15.46 | 15.53 | 15.32 | qfq | 1,478,960 | 23,209,131 | -2.76% |
| 2024-09-12 | 16.19 | 16.40 | 15.90 | 15.97 | 15.75 | qfq | 1,572,636 | 25,379,987 | -1.36% |
| 2024-09-11 | 16.28 | 16.45 | 16.10 | 16.19 | 15.97 | qfq | 1,171,800 | 19,052,734 | -1.04% |
| 2024-09-10 | 16.40 | 16.59 | 16.16 | 16.36 | 16.14 | qfq | 1,302,400 | 21,295,924 | 0.31% |
| 2024-09-09 | 15.95 | 16.49 | 15.95 | 16.31 | 16.09 | qfq | 1,579,690 | 25,688,563 | 1.24% |
| 2024-09-06 | 16.45 | 16.45 | 15.92 | 16.11 | 15.89 | qfq | 1,665,800 | 26,802,590 | -1.53% |
| 2024-09-05 | 16.10 | 16.39 | 16.10 | 16.36 | 16.14 | qfq | 1,386,190 | 22,547,782 | 1.61% |
| 2024-09-04 | 16.13 | 16.30 | 16.02 | 16.10 | 15.88 | qfq | 1,447,156 | 23,405,724 | -0.98% |
| 2024-09-03 | 16.21 | 16.51 | 16.02 | 16.26 | 16.04 | qfq | 1,607,296 | 26,159,739 | 0.31% |
| 2024-09-02 | 16.95 | 17.10 | 16.18 | 16.21 | 15.99 | qfq | 2,212,400 | 36,644,677 | -4.82% |
| 2024-08-30 | 16.74 | 17.25 | 16.70 | 17.03 | 16.80 | qfq | 2,667,600 | 45,450,422 | 1.67% |
| 2024-08-29 | 16.65 | 16.89 | 16.33 | 16.75 | 16.52 | qfq | 1,310,110 | 21,832,782 | 0.12% |
| 2024-08-28 | 17.25 | 17.31 | 16.23 | 16.73 | 16.50 | qfq | 1,961,080 | 32,907,735 | -6.01% |
| 2024-08-27 | 17.46 | 17.92 | 17.34 | 17.80 | 17.56 | qfq | 1,993,319 | 35,137,347 | 1.77% |
| 2024-08-26 | 17.28 | 17.54 | 17.22 | 17.49 | 17.25 | qfq | 1,554,840 | 27,050,356 | 1.75% |
| 2024-08-23 | 17.72 | 17.72 | 17.19 | 17.19 | 16.96 | qfq | 1,808,030 | 31,538,091 | -2.44% |
| 2024-08-22 | 18.25 | 18.30 | 17.54 | 17.62 | 17.38 | qfq | 1,873,180 | 33,368,764 | -2.92% |
| 2024-08-21 | 18.05 | 18.27 | 17.72 | 18.15 | 17.90 | qfq | 2,344,498 | 42,165,216 | 0.17% |
| 2024-08-20 | 18.90 | 19.26 | 17.78 | 18.12 | 17.87 | qfq | 3,712,239 | 69,291,229 | -3.00% |
| 2024-08-19 | 19.46 | 19.69 | 18.52 | 18.68 | 18.43 | qfq | 3,553,542 | 67,547,140 | -3.36% |
| 2024-08-16 | 19.35 | 19.48 | 18.90 | 19.33 | 19.07 | qfq | 2,608,650 | 50,216,010 | -0.10% |
| 2024-08-15 | 19.50 | 19.78 | 19.16 | 19.35 | 19.09 | qfq | 2,868,481 | 55,607,940 | -1.63% |
| 2024-08-14 | 19.04 | 19.73 | 18.67 | 19.67 | 19.40 | qfq | 4,091,911 | 78,751,245 | 1.24% |
| 2024-08-13 | 19.20 | 19.81 | 18.60 | 19.43 | 19.17 | qfq | 4,170,392 | 80,000,474 | 2.70% |
| 2024-08-12 | 18.92 | 19.30 | 18.42 | 18.92 | 18.66 | qfq | 3,149,226 | 59,264,826 | -0.05% |
| 2024-08-09 | 19.23 | 19.56 | 18.78 | 18.93 | 18.67 | qfq | 3,982,445 | 75,765,619 | 1.28% |
| 2024-08-08 | 19.25 | 19.82 | 18.36 | 18.69 | 18.44 | qfq | 4,111,120 | 77,329,257 | -1.01% |
| 2024-08-07 | 18.45 | 18.95 | 18.22 | 18.88 | 18.62 | qfq | 2,007,130 | 37,468,140 | 2.39% |
| 2024-08-06 | 18.05 | 18.45 | 17.90 | 18.44 | 18.19 | qfq | 1,445,651 | 26,299,575 | 3.25% |
| 2024-08-05 | 18.15 | 18.71 | 17.79 | 17.86 | 17.62 | qfq | 1,645,990 | 30,071,551 | -2.83% |
| 2024-08-02 | 18.36 | 18.83 | 18.22 | 18.38 | 18.13 | qfq | 1,254,020 | 23,280,120 | 0.11% |
| 2024-08-01 | 18.56 | 18.77 | 18.26 | 18.36 | 18.11 | qfq | 1,040,880 | 19,207,783 | -0.81% |
| 2024-07-31 | 17.85 | 18.60 | 17.66 | 18.51 | 18.26 | qfq | 1,756,890 | 32,147,072 | 3.99% |
| 2024-07-30 | 17.60 | 17.94 | 17.59 | 17.80 | 17.56 | qfq | 653,900 | 11,615,216 | 0.62% |
| 2024-07-29 | 18.05 | 18.05 | 17.54 | 17.69 | 17.45 | qfq | 667,930 | 11,813,449 | -1.17% |
| 2024-07-26 | 17.61 | 18.00 | 17.57 | 17.90 | 17.66 | qfq | 1,071,030 | 19,124,667 | 1.53% |
| 2024-07-25 | 17.44 | 17.86 | 17.27 | 17.63 | 17.39 | qfq | 966,950 | 17,025,321 | 1.15% |
| 2024-07-24 | 17.82 | 17.89 | 17.36 | 17.43 | 17.19 | qfq | 1,449,050 | 25,449,523 | -2.19% |
| 2024-07-23 | 18.49 | 18.49 | 17.80 | 17.82 | 17.58 | qfq | 1,120,400 | 20,265,142 | -3.05% |
| 2024-07-22 | 18.23 | 18.48 | 18.07 | 18.38 | 18.13 | qfq | 909,000 | 16,607,544 | 0.60% |
| 2024-07-19 | 18.09 | 18.52 | 17.91 | 18.27 | 18.02 | qfq | 1,068,770 | 19,565,593 | 0.50% |
| 2024-07-18 | 18.01 | 18.23 | 17.51 | 18.18 | 17.93 | qfq | 1,314,360 | 23,460,121 | -0.22% |
| 2024-07-17 | 18.07 | 18.65 | 18.02 | 18.22 | 17.97 | qfq | 1,261,700 | 23,091,017 | 0.83% |
| 2024-07-16 | 18.29 | 18.57 | 17.95 | 18.07 | 17.82 | qfq | 1,048,770 | 19,054,424 | -1.95% |
| 2024-07-15 | 18.91 | 19.10 | 18.36 | 18.43 | 18.18 | qfq | 1,004,720 | 18,678,152 | -3.46% |
| 2024-07-12 | 19.04 | 19.35 | 18.90 | 19.09 | 18.83 | qfq | 1,094,330 | 20,940,822 | 0.16% |
| 2024-07-11 | 18.64 | 19.23 | 18.52 | 19.06 | 18.80 | qfq | 1,683,000 | 31,830,955 | 4.32% |
| 2024-07-10 | 18.21 | 18.66 | 18.15 | 18.27 | 18.02 | qfq | 1,037,400 | 19,098,246 | 0.33% |
| 2024-07-09 | 18.17 | 18.35 | 17.53 | 18.21 | 17.96 | qfq | 1,148,300 | 20,634,986 | -0.05% |
| 2024-07-08 | 18.88 | 18.88 | 18.08 | 18.22 | 17.97 | qfq | 1,270,521 | 23,271,415 | -3.50% |
| 2024-07-05 | 18.29 | 18.95 | 17.90 | 18.88 | 18.62 | qfq | 1,370,060 | 25,339,918 | 3.23% |
| 2024-07-04 | 18.95 | 19.10 | 18.18 | 18.29 | 18.04 | qfq | 1,262,972 | 23,444,173 | -3.89% |
| 2024-07-03 | 19.45 | 19.51 | 18.92 | 19.03 | 18.77 | qfq | 1,993,930 | 38,117,245 | -3.45% |
| 2024-07-02 | 19.10 | 20.22 | 18.80 | 19.71 | 19.44 | qfq | 2,846,970 | 56,080,759 | 2.55% |
| 2024-07-01 | 18.78 | 19.96 | 18.53 | 19.22 | 18.96 | qfq | 1,817,890 | 34,772,152 | 2.07% |
| 2024-06-28 | 19.14 | 19.24 | 18.77 | 18.83 | 18.57 | qfq | 762,700 | 14,531,056 | -0.58% |
| 2024-06-27 | 19.37 | 19.55 | 18.94 | 18.94 | 18.68 | qfq | 926,850 | 17,772,712 | -2.17% |
| 2024-06-26 | 18.69 | 19.42 | 18.33 | 19.36 | 19.10 | qfq | 1,512,259 | 28,653,917 | 4.71% |
| 2024-06-25 | 18.41 | 18.70 | 18.31 | 18.49 | 18.24 | qfq | 948,640 | 17,551,649 | 0.33% |
| 2024-06-24 | 19.12 | 19.28 | 18.31 | 18.43 | 18.18 | qfq | 1,207,711 | 22,518,690 | -3.96% |
| 2024-06-21 | 19.34 | 19.67 | 19.00 | 19.19 | 18.93 | qfq | 882,520 | 17,048,797 | -0.83% |
| 2024-06-20 | 19.72 | 19.99 | 19.26 | 19.35 | 19.09 | qfq | 1,083,130 | 21,170,542 | -1.98% |
| 2024-06-19 | 20.00 | 20.04 | 19.63 | 19.74 | 19.47 | qfq | 992,330 | 19,641,639 | -0.80% |
| 2024-06-18 | 19.88 | 20.06 | 19.62 | 19.90 | 19.63 | qfq | 884,550 | 17,635,283 | 0.56% |
| 2024-06-17 | 20.06 | 20.18 | 19.47 | 19.79 | 19.52 | qfq | 1,050,220 | 20,909,560 | -1.49% |
| 2024-06-14 | 20.30 | 20.30 | 19.92 | 20.09 | 19.82 | qfq | 1,050,100 | 21,072,978 | -1.33% |
| 2024-06-13 | 20.35 | 20.54 | 20.00 | 20.36 | 20.08 | qfq | 1,340,000 | 27,158,601 | 0.00% |
| 2024-06-12 | 19.95 | 20.71 | 19.81 | 20.36 | 20.08 | qfq | 1,413,540 | 28,804,679 | 1.55% |
| 2024-06-11 | 19.93 | 20.15 | 19.30 | 20.05 | 19.78 | qfq | 1,454,176 | 28,781,241 | 0.60% |
| 2024-06-07 | 19.52 | 20.09 | 19.52 | 19.93 | 19.66 | qfq | 1,585,794 | 31,463,569 | 3.21% |
| 2024-06-06 | 20.69 | 20.73 | 19.08 | 19.31 | 19.05 | qfq | 1,803,170 | 35,535,848 | -5.71% |
| 2024-06-05 | 20.75 | 20.93 | 20.25 | 20.48 | 20.20 | qfq | 1,350,020 | 27,830,197 | -1.49% |
| 2024-06-04 | 21.32 | 21.39 | 20.58 | 20.79 | 20.51 | qfq | 1,749,880 | 36,396,359 | -2.99% |
| 2024-06-03 | 22.39 | 22.39 | 21.18 | 21.43 | 21.14 | qfq | 2,231,580 | 48,462,362 | -4.16% |
| 2024-05-31 | 22.06 | 22.40 | 21.98 | 22.36 | 22.06 | qfq | 1,773,150 | 39,374,426 | 1.73% |
| 2024-05-30 | 21.56 | 22.09 | 21.43 | 21.98 | 21.68 | qfq | 1,204,072 | 26,321,687 | 1.34% |
| 2024-05-29 | 21.41 | 21.78 | 21.23 | 21.69 | 21.39 | qfq | 1,054,300 | 22,821,258 | 0.88% |
| 2024-05-28 | 21.34 | 21.93 | 21.24 | 21.50 | 21.21 | qfq | 1,233,460 | 26,627,350 | 0.19% |
| 2024-05-27 | 21.35 | 21.66 | 20.98 | 21.46 | 21.17 | qfq | 1,146,540 | 24,340,579 | 0.47% |
| 2024-05-24 | 21.75 | 21.99 | 21.35 | 21.36 | 21.07 | qfq | 1,305,360 | 28,133,573 | -1.79% |
| 2024-05-23 | 21.99 | 22.23 | 21.71 | 21.75 | 21.45 | qfq | 2,042,402 | 44,697,896 | -2.51% |
| 2024-05-22 | 23.38 | 23.52 | 22.16 | 22.31 | 22.01 | qfq | 2,855,995 | 64,308,342 | 0.68% |
| 2024-05-21 | 22.38 | 22.42 | 21.96 | 22.16 | 21.86 | qfq | 1,157,845 | 25,626,164 | -2.72% |
| 2024-05-20 | 22.56 | 22.88 | 22.45 | 22.78 | 22.08 | qfq | 1,492,756 | 33,836,456 | 0.98% |
| 2024-05-17 | 22.43 | 22.82 | 22.35 | 22.56 | 21.86 | qfq | 1,442,210 | 32,476,534 | 0.45% |
| 2024-05-16 | 22.50 | 22.82 | 22.34 | 22.46 | 21.77 | qfq | 1,544,061 | 34,913,534 | -0.44% |
| 2024-05-15 | 22.96 | 23.16 | 22.52 | 22.56 | 21.86 | qfq | 1,464,780 | 33,243,399 | -2.55% |
| 2024-05-14 | 22.90 | 23.32 | 22.76 | 23.15 | 22.43 | qfq | 2,310,000 | 53,399,776 | 2.03% |
| 2024-05-13 | 23.48 | 23.95 | 22.45 | 22.69 | 21.99 | qfq | 3,544,703 | 81,612,423 | -5.14% |
| 2024-05-10 | 25.07 | 25.29 | 23.74 | 23.92 | 23.18 | qfq | 4,179,090 | 101,175,631 | -4.89% |
| 2024-05-09 | 24.54 | 26.78 | 24.33 | 25.15 | 24.37 | qfq | 5,447,620 | 138,788,965 | 1.86% |
| 2024-05-08 | 24.88 | 25.64 | 24.45 | 24.69 | 23.93 | qfq | 2,511,300 | 62,553,677 | -1.20% |
| 2024-05-07 | 24.58 | 25.25 | 24.18 | 24.99 | 24.22 | qfq | 1,957,210 | 48,739,655 | 1.50% |
| 2024-05-06 | 23.94 | 24.78 | 23.94 | 24.62 | 23.86 | qfq | 2,242,910 | 54,677,192 | 4.19% |
| 2024-04-30 | 23.44 | 23.79 | 23.25 | 23.63 | 22.90 | qfq | 1,930,073 | 45,369,153 | 0.55% |
| 2024-04-29 | 22.88 | 23.59 | 22.74 | 23.50 | 22.77 | qfq | 2,123,884 | 49,734,405 | 2.53% |
| 2024-04-26 | 22.80 | 23.23 | 22.61 | 22.92 | 22.21 | qfq | 2,597,862 | 59,664,798 | 0.22% |
| 2024-04-25 | 23.49 | 23.87 | 22.80 | 22.87 | 22.16 | qfq | 3,052,712 | 71,162,683 | -1.38% |
| 2024-04-24 | 22.59 | 23.27 | 22.43 | 23.19 | 22.47 | qfq | 2,557,409 | 58,801,450 | 2.38% |
| 2024-04-23 | 22.12 | 22.97 | 22.12 | 22.65 | 21.95 | qfq | 2,285,490 | 51,696,050 | 0.76% |
| 2024-04-22 | 22.12 | 22.85 | 21.71 | 22.48 | 21.78 | qfq | 2,444,404 | 54,725,663 | 0.27% |
| 2024-04-19 | 22.73 | 23.14 | 22.13 | 22.42 | 21.73 | qfq | 3,078,998 | 69,450,273 | -2.35% |
| 2024-04-18 | 21.93 | 23.27 | 21.74 | 22.96 | 22.25 | qfq | 3,780,244 | 85,744,848 | 4.70% |
| 2024-04-17 | 21.00 | 21.98 | 20.76 | 21.93 | 21.25 | qfq | 3,258,462 | 70,527,685 | 7.39% |
| 2024-04-16 | 21.51 | 21.79 | 20.40 | 20.42 | 19.79 | qfq | 4,288,121 | 89,972,711 | -6.97% |
| 2024-04-15 | 21.88 | 22.22 | 20.68 | 21.95 | 21.27 | qfq | 4,272,374 | 92,280,587 | 0.09% |
| 2024-04-12 | 21.91 | 22.93 | 21.63 | 21.93 | 21.25 | qfq | 3,575,310 | 79,017,071 | -0.05% |
| 2024-04-11 | 21.81 | 22.60 | 21.70 | 21.94 | 21.26 | qfq | 5,076,205 | 112,463,151 | -0.90% |
| 2024-04-10 | 21.50 | 22.29 | 21.25 | 22.14 | 21.46 | qfq | 7,885,077 | 171,810,786 | 3.02% |
| 2024-04-09 | 20.87 | 21.99 | 20.20 | 21.49 | 20.83 | qfq | 10,062,571 | 210,696,905 | -4.40% |
| 2024-04-08 | 21.20 | 23.31 | 21.19 | 22.48 | 21.78 | qfq | 11,092,149 | 236,798,596 | -15.14% |
| 2024-04-03 | 26.50 | 26.98 | 26.04 | 26.49 | 25.67 | qfq | 999,475 | 26,324,620 | -0.86% |
| 2024-04-02 | 26.74 | 26.89 | 26.26 | 26.72 | 25.89 | qfq | 1,024,302 | 27,292,750 | 0.07% |
| 2024-04-01 | 26.30 | 26.77 | 26.13 | 26.70 | 25.87 | qfq | 992,322 | 26,339,491 | 1.83% |
| 2024-03-29 | 26.26 | 26.74 | 25.72 | 26.22 | 25.41 | qfq | 679,201 | 17,744,201 | -0.11% |
| 2024-03-28 | 25.93 | 26.49 | 25.58 | 26.25 | 25.44 | qfq | 1,002,012 | 26,154,052 | 1.55% |
| 2024-03-27 | 26.60 | 26.90 | 25.85 | 25.85 | 25.05 | qfq | 850,210 | 22,407,097 | -2.71% |
| 2024-03-26 | 27.35 | 27.35 | 26.13 | 26.57 | 25.75 | qfq | 1,274,781 | 33,892,679 | -2.85% |
| 2024-03-25 | 28.32 | 28.32 | 27.35 | 27.35 | 26.50 | qfq | 701,700 | 19,476,782 | -3.39% |
| 2024-03-22 | 28.83 | 28.93 | 27.70 | 28.31 | 27.43 | qfq | 833,784 | 23,609,727 | -1.70% |
| 2024-03-21 | 29.17 | 29.48 | 28.48 | 28.80 | 27.91 | qfq | 1,158,290 | 33,472,673 | -1.30% |
| 2024-03-20 | 29.70 | 29.80 | 28.88 | 29.18 | 28.28 | qfq | 1,557,151 | 45,626,532 | -1.29% |
| 2024-03-19 | 30.44 | 30.65 | 29.00 | 29.56 | 28.65 | qfq | 1,617,860 | 48,031,379 | -2.92% |
| 2024-03-18 | 30.48 | 30.88 | 29.93 | 30.45 | 29.51 | qfq | 1,036,570 | 31,533,348 | 1.40% |
| 2024-03-15 | 30.00 | 30.70 | 29.63 | 30.03 | 29.10 | qfq | 905,793 | 27,283,368 | -1.80% |
| 2024-03-14 | 29.36 | 30.72 | 29.14 | 30.58 | 29.63 | qfq | 1,364,379 | 41,193,825 | 4.16% |
| 2024-03-13 | 29.27 | 29.90 | 28.60 | 29.36 | 28.45 | qfq | 1,182,290 | 34,544,947 | 0.00% |
| 2024-03-12 | 28.52 | 29.72 | 27.85 | 29.36 | 28.45 | qfq | 1,466,640 | 42,334,046 | 2.91% |
| 2024-03-11 | 26.75 | 28.82 | 26.62 | 28.53 | 27.65 | qfq | 1,727,003 | 48,431,149 | 7.22% |
| 2024-03-08 | 26.30 | 26.86 | 25.91 | 26.61 | 25.79 | qfq | 686,330 | 18,134,658 | 1.14% |
| 2024-03-07 | 26.38 | 26.75 | 25.89 | 26.31 | 25.50 | qfq | 779,550 | 20,544,101 | -0.27% |
| 2024-03-06 | 26.50 | 26.95 | 26.01 | 26.38 | 25.56 | qfq | 913,462 | 24,143,321 | -0.42% |
| 2024-03-05 | 27.40 | 27.41 | 26.37 | 26.49 | 25.67 | qfq | 1,056,102 | 28,362,942 | -4.16% |
| 2024-03-04 | 27.37 | 27.88 | 26.75 | 27.64 | 26.78 | qfq | 1,040,800 | 28,453,309 | 1.06% |
| 2024-03-01 | 26.74 | 28.19 | 26.47 | 27.35 | 26.50 | qfq | 1,236,605 | 33,755,391 | 2.94% |
| 2024-02-29 | 25.57 | 27.18 | 25.32 | 26.57 | 25.75 | qfq | 1,057,880 | 28,005,371 | 2.39% |
| 2024-02-28 | 28.94 | 29.31 | 25.82 | 25.95 | 25.15 | qfq | 1,461,230 | 40,139,809 | -9.42% |
| 2024-02-27 | 27.99 | 28.86 | 27.62 | 28.65 | 27.76 | qfq | 916,415 | 26,052,823 | 1.56% |
| 2024-02-26 | 27.48 | 28.88 | 27.48 | 28.21 | 27.34 | qfq | 1,008,799 | 28,610,668 | 0.61% |
| 2024-02-23 | 27.47 | 28.04 | 27.00 | 28.04 | 27.17 | qfq | 1,147,800 | 31,541,012 | 1.89% |
| 2024-02-22 | 26.39 | 27.64 | 26.26 | 27.52 | 26.67 | qfq | 1,276,050 | 34,641,498 | 3.23% |
| 2024-02-21 | 26.45 | 27.43 | 25.90 | 26.66 | 25.84 | qfq | 1,489,877 | 39,624,179 | -0.52% |
| 2024-02-20 | 26.47 | 26.90 | 25.63 | 26.80 | 25.97 | qfq | 1,577,692 | 41,490,748 | -0.41% |
| 2024-02-19 | 24.05 | 27.90 | 24.05 | 26.91 | 26.08 | qfq | 2,817,232 | 73,280,148 | 8.60% |
| 2024-02-08 | 22.10 | 25.50 | 20.29 | 24.78 | 24.01 | qfq | 4,036,175 | 92,779,231 | 8.02% |
| 2024-02-07 | 21.32 | 25.03 | 20.03 | 22.94 | 22.23 | qfq | 3,748,063 | 83,149,197 | 8.00% |
| 2024-02-06 | 20.89 | 21.68 | 18.93 | 21.24 | 20.58 | qfq | 2,308,940 | 46,821,783 | 1.68% |
| 2024-02-05 | 23.35 | 23.35 | 20.06 | 20.89 | 20.24 | qfq | 2,291,850 | 48,870,613 | -10.73% |
| 2024-02-02 | 25.11 | 25.41 | 22.32 | 23.40 | 22.68 | qfq | 1,776,843 | 42,212,247 | -7.25% |
| 2024-02-01 | 25.74 | 25.74 | 24.58 | 25.23 | 24.45 | qfq | 1,165,859 | 29,279,477 | -1.98% |
| 2024-01-31 | 27.11 | 27.48 | 25.52 | 25.74 | 24.94 | qfq | 1,393,482 | 36,515,315 | -5.30% |
| 2024-01-30 | 27.85 | 27.97 | 27.12 | 27.18 | 26.34 | qfq | 819,000 | 22,543,257 | -2.86% |
| 2024-01-29 | 29.50 | 29.86 | 27.77 | 27.98 | 27.11 | qfq | 1,344,464 | 38,191,197 | -5.09% |
| 2024-01-26 | 29.28 | 31.02 | 29.28 | 29.48 | 28.57 | qfq | 1,714,170 | 51,892,275 | 0.68% |
| 2024-01-25 | 27.52 | 29.59 | 27.49 | 29.28 | 28.37 | qfq | 1,682,298 | 48,138,749 | 6.24% |
| 2024-01-24 | 28.31 | 28.89 | 26.74 | 27.56 | 26.71 | qfq | 1,524,370 | 41,911,364 | -3.16% |
| 2024-01-23 | 28.33 | 28.63 | 27.88 | 28.46 | 27.58 | qfq | 1,292,810 | 36,540,357 | 0.04% |
| 2024-01-22 | 30.60 | 30.60 | 28.38 | 28.45 | 27.57 | qfq | 1,106,259 | 32,254,497 | -5.95% |
| 2024-01-19 | 30.77 | 31.22 | 30.20 | 30.25 | 29.31 | qfq | 693,372 | 21,234,996 | -1.40% |
| 2024-01-18 | 31.19 | 31.19 | 29.76 | 30.68 | 29.73 | qfq | 816,433 | 24,833,862 | -2.14% |
| 2024-01-17 | 32.19 | 32.19 | 31.30 | 31.35 | 30.38 | qfq | 625,490 | 19,872,347 | -2.58% |
| 2024-01-16 | 32.27 | 32.48 | 31.71 | 32.18 | 31.18 | qfq | 773,070 | 24,776,728 | 0.22% |
| 2024-01-15 | 31.90 | 32.37 | 31.59 | 32.11 | 31.12 | qfq | 846,769 | 27,093,732 | 0.69% |
| 2024-01-12 | 32.54 | 32.67 | 31.88 | 31.89 | 30.90 | qfq | 786,598 | 25,279,697 | -1.88% |
| 2024-01-11 | 32.33 | 32.80 | 31.70 | 32.50 | 31.49 | qfq | 1,247,488 | 40,200,591 | -0.67% |
| 2024-01-10 | 32.71 | 33.82 | 32.34 | 32.72 | 31.71 | qfq | 1,634,199 | 53,988,109 | 1.90% |
| 2024-01-09 | 32.41 | 32.84 | 31.88 | 32.11 | 31.12 | qfq | 698,550 | 22,526,744 | 0.22% |
| 2024-01-08 | 33.02 | 33.38 | 32.04 | 32.04 | 31.05 | qfq | 926,820 | 29,998,222 | -3.32% |
| 2024-01-05 | 34.31 | 34.50 | 32.93 | 33.14 | 32.11 | qfq | 829,098 | 27,741,263 | -1.49% |
| 2024-01-04 | 34.42 | 34.42 | 33.26 | 33.64 | 32.60 | qfq | 1,023,946 | 34,476,795 | 0.96% |
| 2024-01-03 | 33.47 | 33.94 | 33.19 | 33.32 | 32.29 | qfq | 627,878 | 21,040,407 | -0.74% |
| 2024-01-02 | 33.92 | 33.97 | 33.20 | 33.57 | 32.53 | qfq | 676,480 | 22,672,606 | -0.86% |
| 2023-12-29 | 33.01 | 34.05 | 33.01 | 33.86 | 32.81 | qfq | 990,850 | 33,317,603 | 2.33% |
| 2023-12-28 | 32.23 | 33.39 | 32.03 | 33.09 | 32.07 | qfq | 1,058,600 | 34,810,842 | 2.26% |
| 2023-12-27 | 32.75 | 32.75 | 32.00 | 32.36 | 31.36 | qfq | 644,260 | 20,812,709 | 0.03% |
| 2023-12-26 | 32.73 | 32.87 | 32.16 | 32.35 | 31.35 | qfq | 689,750 | 22,368,500 | -1.19% |
| 2023-12-25 | 33.13 | 33.27 | 32.33 | 32.74 | 31.73 | qfq | 854,400 | 27,937,078 | -1.00% |
| 2023-12-22 | 33.85 | 33.93 | 32.87 | 33.07 | 32.05 | qfq | 979,460 | 32,621,258 | -1.40% |
| 2023-12-21 | 34.09 | 34.09 | 33.12 | 33.54 | 32.50 | qfq | 958,128 | 32,137,887 | -0.92% |
| 2023-12-20 | 34.44 | 34.80 | 33.71 | 33.85 | 32.80 | qfq | 832,327 | 28,452,612 | -1.68% |
| 2023-12-19 | 34.41 | 34.68 | 34.16 | 34.43 | 33.36 | qfq | 594,590 | 20,465,604 | -0.09% |
| 2023-12-18 | 35.00 | 35.00 | 34.02 | 34.46 | 33.39 | qfq | 1,145,366 | 39,441,956 | -1.12% |
| 2023-12-15 | 35.31 | 35.57 | 34.64 | 34.85 | 33.77 | qfq | 1,066,068 | 37,405,792 | -0.99% |
| 2023-12-14 | 35.76 | 36.15 | 35.14 | 35.20 | 34.11 | qfq | 850,173 | 30,226,003 | -1.54% |
| 2023-12-13 | 36.01 | 36.40 | 35.71 | 35.75 | 34.64 | qfq | 605,320 | 21,761,783 | -0.94% |
| 2023-12-12 | 36.18 | 36.40 | 35.80 | 36.09 | 34.97 | qfq | 832,970 | 30,055,520 | -0.85% |
| 2023-12-11 | 36.75 | 36.86 | 35.72 | 36.40 | 35.27 | qfq | 1,087,500 | 39,423,012 | 0.30% |
| 2023-12-08 | 35.92 | 36.84 | 35.84 | 36.29 | 35.17 | qfq | 1,345,730 | 49,059,540 | 1.03% |
| 2023-12-07 | 35.90 | 36.36 | 35.70 | 35.92 | 34.81 | qfq | 1,033,182 | 37,166,197 | -0.50% |
| 2023-12-06 | 35.80 | 36.82 | 35.78 | 36.10 | 34.98 | qfq | 1,740,669 | 63,151,611 | -0.19% |
| 2023-12-05 | 37.00 | 37.40 | 35.90 | 36.17 | 35.05 | qfq | 2,534,693 | 92,264,639 | -3.34% |
| 2023-12-04 | 42.37 | 42.49 | 37.03 | 37.42 | 36.26 | qfq | 6,192,579 | 235,410,884 | -12.28% |
| 2023-12-01 | 43.01 | 43.30 | 42.50 | 42.66 | 41.34 | qfq | 600,939 | 25,735,480 | -1.55% |
| 2023-11-30 | 42.99 | 43.69 | 42.59 | 43.33 | 41.99 | qfq | 782,470 | 33,814,017 | 0.42% |
| 2023-11-29 | 42.89 | 44.20 | 41.90 | 43.15 | 41.82 | qfq | 1,158,808 | 50,216,744 | -0.23% |
| 2023-11-28 | 41.59 | 43.34 | 40.91 | 43.25 | 41.91 | qfq | 944,368 | 40,224,073 | 3.97% |
| 2023-11-27 | 41.92 | 41.99 | 40.50 | 41.60 | 40.31 | qfq | 969,790 | 39,998,276 | 0.87% |
| 2023-11-24 | 41.70 | 41.74 | 40.78 | 41.24 | 39.96 | qfq | 463,711 | 19,122,257 | -1.27% |
| 2023-11-23 | 41.30 | 42.40 | 41.10 | 41.77 | 40.48 | qfq | 453,380 | 18,990,922 | 1.14% |
| 2023-11-22 | 41.68 | 42.06 | 41.20 | 41.30 | 40.02 | qfq | 482,410 | 20,008,314 | -1.62% |
| 2023-11-21 | 42.69 | 43.13 | 41.60 | 41.98 | 40.68 | qfq | 599,816 | 25,279,567 | -1.43% |
| 2023-11-20 | 41.99 | 42.85 | 41.01 | 42.59 | 41.27 | qfq | 926,347 | 39,021,720 | 2.50% |
| 2023-11-17 | 41.00 | 41.97 | 40.75 | 41.55 | 40.26 | qfq | 545,010 | 22,548,916 | 1.09% |
| 2023-11-16 | 40.78 | 41.45 | 40.55 | 41.10 | 39.83 | qfq | 537,431 | 22,099,366 | 0.42% |
| 2023-11-15 | 41.00 | 41.75 | 40.75 | 40.93 | 39.66 | qfq | 540,690 | 22,170,720 | -0.61% |
| 2023-11-14 | 41.39 | 41.80 | 40.80 | 41.18 | 39.91 | qfq | 475,580 | 19,606,003 | -0.72% |
| 2023-11-13 | 41.09 | 41.84 | 40.32 | 41.48 | 40.20 | qfq | 932,290 | 38,314,628 | 1.94% |
| 2023-11-10 | 40.41 | 42.25 | 39.89 | 40.69 | 39.43 | qfq | 1,026,518 | 42,126,916 | -0.32% |
| 2023-11-09 | 42.12 | 42.12 | 40.63 | 40.82 | 39.56 | qfq | 1,414,112 | 58,036,873 | -3.86% |
| 2023-11-08 | 40.18 | 43.80 | 40.06 | 42.46 | 41.15 | qfq | 2,375,189 | 100,331,272 | 5.67% |
| 2023-11-07 | 40.15 | 40.88 | 39.81 | 40.18 | 38.94 | qfq | 801,520 | 32,247,469 | -0.47% |
| 2023-11-06 | 39.21 | 41.00 | 39.10 | 40.37 | 39.12 | qfq | 1,025,521 | 41,413,246 | 2.28% |
| 2023-11-03 | 39.23 | 39.94 | 38.85 | 39.47 | 38.25 | qfq | 804,589 | 31,672,644 | 0.61% |
| 2023-11-02 | 40.70 | 40.95 | 39.06 | 39.23 | 38.02 | qfq | 764,297 | 30,346,268 | -2.58% |
| 2023-11-01 | 41.74 | 41.74 | 39.88 | 40.27 | 39.02 | qfq | 1,061,805 | 42,922,789 | -3.31% |
| 2023-10-31 | 42.50 | 42.68 | 40.79 | 41.65 | 40.36 | qfq | 1,180,290 | 49,087,379 | -1.77% |
| 2023-10-30 | 40.95 | 42.80 | 39.51 | 42.40 | 41.09 | qfq | 2,682,381 | 110,727,005 | 10.76% |
| 2023-10-27 | 36.66 | 38.69 | 36.01 | 38.28 | 37.10 | qfq | 633,115 | 23,906,393 | 4.42% |
| 2023-10-26 | 36.30 | 37.37 | 36.21 | 36.66 | 35.53 | qfq | 437,771 | 16,032,676 | 0.99% |
| 2023-10-25 | 37.50 | 37.87 | 36.16 | 36.30 | 35.18 | qfq | 487,300 | 17,922,725 | -3.20% |
| 2023-10-24 | 36.17 | 37.98 | 35.83 | 37.50 | 36.34 | qfq | 665,810 | 24,729,386 | 3.71% |
| 2023-10-23 | 36.58 | 37.56 | 36.00 | 36.16 | 35.04 | qfq | 767,980 | 27,995,630 | -2.82% |
| 2023-10-20 | 37.53 | 37.89 | 36.96 | 37.21 | 36.06 | qfq | 751,759 | 27,997,938 | -1.48% |
| 2023-10-19 | 37.62 | 38.42 | 37.38 | 37.77 | 36.60 | qfq | 299,029 | 11,327,907 | -0.97% |
| 2023-10-18 | 38.60 | 39.08 | 37.96 | 38.14 | 36.96 | qfq | 558,983 | 21,467,459 | -1.14% |
| 2023-10-17 | 38.93 | 39.08 | 38.15 | 38.58 | 37.39 | qfq | 584,790 | 22,494,091 | -1.46% |
| 2023-10-16 | 39.85 | 40.39 | 38.98 | 39.15 | 37.94 | qfq | 619,800 | 24,457,296 | -1.51% |
| 2023-10-13 | 39.04 | 40.80 | 38.80 | 39.75 | 38.52 | qfq | 750,930 | 29,941,241 | 1.15% |
| 2023-10-12 | 40.10 | 40.98 | 39.12 | 39.30 | 38.08 | qfq | 652,200 | 25,906,110 | -1.55% |
| 2023-10-11 | 38.97 | 40.77 | 38.66 | 39.92 | 38.68 | qfq | 1,101,070 | 44,021,307 | 2.46% |
| 2023-10-10 | 39.28 | 40.17 | 38.65 | 38.96 | 37.75 | qfq | 624,192 | 24,595,643 | -1.02% |
| 2023-10-09 | 39.61 | 39.75 | 38.27 | 39.36 | 38.14 | qfq | 762,740 | 29,911,867 | 0.18% |
| 2023-09-28 | 39.50 | 39.85 | 38.93 | 39.29 | 38.07 | qfq | 543,941 | 21,395,418 | -0.81% |
| 2023-09-27 | 39.80 | 40.50 | 39.37 | 39.61 | 38.38 | qfq | 904,247 | 35,968,933 | 0.41% |
| 2023-09-26 | 40.06 | 40.89 | 39.33 | 39.45 | 38.23 | qfq | 809,814 | 32,187,721 | -1.60% |
| 2023-09-25 | 40.11 | 40.99 | 39.60 | 40.09 | 38.85 | qfq | 1,343,177 | 54,253,684 | 0.30% |
| 2023-09-22 | 39.39 | 41.28 | 38.98 | 39.97 | 38.73 | qfq | 1,578,011 | 63,355,343 | 0.93% |
| 2023-09-21 | 40.61 | 40.79 | 39.09 | 39.60 | 38.37 | qfq | 1,254,490 | 49,764,247 | -1.79% |
| 2023-09-20 | 41.55 | 41.55 | 39.85 | 40.32 | 39.07 | qfq | 1,494,360 | 60,496,921 | -2.14% |
| 2023-09-19 | 40.20 | 41.30 | 39.80 | 41.20 | 39.93 | qfq | 1,782,940 | 72,774,751 | 2.49% |
| 2023-09-18 | 38.80 | 40.27 | 38.37 | 40.20 | 38.96 | qfq | 1,905,534 | 75,169,691 | 3.08% |
| 2023-09-15 | 37.27 | 39.17 | 36.72 | 39.00 | 37.79 | qfq | 2,034,830 | 78,290,947 | 4.64% |
| 2023-09-14 | 37.32 | 38.21 | 36.75 | 37.27 | 36.12 | qfq | 817,370 | 30,545,560 | -0.21% |
| 2023-09-13 | 37.14 | 38.20 | 36.72 | 37.35 | 36.19 | qfq | 1,168,590 | 43,953,277 | 0.67% |
| 2023-09-12 | 36.46 | 37.98 | 36.10 | 37.10 | 35.95 | qfq | 1,174,835 | 43,484,675 | 1.64% |
| 2023-09-11 | 35.52 | 37.94 | 35.36 | 36.50 | 35.37 | qfq | 1,347,271 | 49,446,856 | 2.76% |
| 2023-09-08 | 34.29 | 35.62 | 34.18 | 35.52 | 34.42 | qfq | 742,712 | 26,179,365 | 3.71% |
| 2023-09-07 | 34.99 | 35.00 | 34.23 | 34.25 | 33.19 | qfq | 394,351 | 13,619,261 | -1.61% |
| 2023-09-06 | 35.07 | 35.30 | 34.51 | 34.81 | 33.73 | qfq | 387,090 | 13,499,411 | -0.77% |
| 2023-09-05 | 35.25 | 35.88 | 34.70 | 35.08 | 33.99 | qfq | 478,129 | 16,828,621 | -0.45% |
| 2023-09-04 | 35.19 | 35.46 | 34.70 | 35.24 | 34.15 | qfq | 380,060 | 13,370,987 | -0.20% |
| 2023-09-01 | 35.83 | 36.20 | 35.07 | 35.31 | 34.22 | qfq | 419,609 | 14,859,724 | -0.76% |
| 2023-08-31 | 35.45 | 35.79 | 35.03 | 35.58 | 34.48 | qfq | 546,909 | 19,407,797 | -0.08% |
| 2023-08-30 | 35.61 | 36.15 | 35.37 | 35.61 | 34.51 | qfq | 618,880 | 22,094,120 | -0.75% |
| 2023-08-29 | 34.40 | 35.98 | 34.00 | 35.88 | 34.77 | qfq | 972,238 | 34,405,789 | 2.28% |
| 2023-08-28 | 33.30 | 35.68 | 33.20 | 35.08 | 33.99 | qfq | 1,892,401 | 65,545,801 | 9.08% |
| 2023-08-25 | 33.07 | 33.85 | 31.97 | 32.16 | 31.17 | qfq | 660,323 | 21,540,005 | -4.77% |
| 2023-08-24 | 32.85 | 34.00 | 32.10 | 33.77 | 32.73 | qfq | 459,223 | 15,227,869 | 2.18% |
| 2023-08-23 | 33.30 | 33.30 | 32.00 | 33.05 | 32.03 | qfq | 313,266 | 10,260,455 | 0.15% |
| 2023-08-22 | 34.07 | 34.39 | 32.50 | 33.00 | 31.98 | qfq | 689,581 | 22,850,301 | -2.71% |
| 2023-08-21 | 34.98 | 34.98 | 33.50 | 33.92 | 32.87 | qfq | 528,746 | 18,092,047 | -3.31% |
| 2023-08-18 | 35.77 | 36.44 | 34.78 | 35.08 | 33.99 | qfq | 789,874 | 27,768,543 | -4.18% |
| 2023-08-17 | 35.70 | 36.70 | 34.56 | 36.61 | 35.48 | qfq | 1,097,790 | 39,061,868 | 1.41% |
| 2023-08-16 | 36.55 | 37.66 | 35.61 | 36.10 | 34.98 | qfq | 1,289,771 | 47,170,706 | -2.33% |
| 2023-08-15 | 35.62 | 38.15 | 35.05 | 36.96 | 35.82 | qfq | 1,917,094 | 70,544,374 | 2.38% |
| 2023-08-14 | 34.63 | 36.40 | 33.60 | 36.10 | 34.98 | qfq | 1,644,380 | 58,059,634 | 2.82% |
| 2023-08-11 | 33.34 | 36.04 | 33.27 | 35.11 | 34.02 | qfq | 1,752,720 | 61,253,984 | 5.31% |
| 2023-08-10 | 33.90 | 33.99 | 33.31 | 33.34 | 32.31 | qfq | 190,040 | 6,367,201 | -1.56% |
| 2023-08-09 | 32.99 | 34.08 | 32.99 | 33.87 | 32.82 | qfq | 352,510 | 11,887,114 | 2.61% |
| 2023-08-08 | 32.80 | 33.30 | 32.57 | 33.01 | 31.99 | qfq | 185,190 | 6,113,399 | 0.64% |
| 2023-08-07 | 33.27 | 33.27 | 32.56 | 32.80 | 31.79 | qfq | 298,570 | 9,787,727 | -1.41% |
| 2023-08-04 | 33.70 | 34.14 | 33.10 | 33.27 | 32.24 | qfq | 516,590 | 17,257,404 | -1.28% |
| 2023-08-03 | 33.62 | 33.92 | 33.51 | 33.70 | 32.66 | qfq | 167,250 | 5,634,552 | 0.24% |
| 2023-08-02 | 34.05 | 34.05 | 33.44 | 33.62 | 32.58 | qfq | 254,630 | 8,574,938 | -1.70% |
| 2023-08-01 | 34.21 | 34.48 | 33.65 | 34.20 | 33.14 | qfq | 378,613 | 12,926,139 | 0.47% |
| 2023-07-31 | 35.53 | 35.73 | 33.80 | 34.04 | 32.99 | qfq | 992,368 | 33,997,859 | -3.71% |
| 2023-07-28 | 35.32 | 35.69 | 35.01 | 35.35 | 34.26 | qfq | 485,014 | 17,103,252 | 0.08% |
| 2023-07-27 | 36.39 | 36.39 | 35.30 | 35.32 | 34.23 | qfq | 491,762 | 17,559,092 | -2.83% |
| 2023-07-26 | 35.56 | 36.38 | 35.42 | 36.35 | 35.23 | qfq | 342,654 | 12,356,073 | 2.22% |
| 2023-07-25 | 34.99 | 35.73 | 34.99 | 35.56 | 34.46 | qfq | 355,740 | 12,614,499 | 1.28% |
| 2023-07-24 | 34.26 | 35.16 | 34.19 | 35.11 | 34.02 | qfq | 327,270 | 11,414,033 | 2.48% |
| 2023-07-21 | 33.91 | 35.00 | 33.80 | 34.26 | 33.20 | qfq | 376,441 | 12,935,768 | 1.42% |
| 2023-07-20 | 34.49 | 34.79 | 33.73 | 33.78 | 32.73 | qfq | 563,190 | 19,182,062 | -2.14% |
| 2023-07-19 | 35.10 | 35.90 | 34.22 | 34.52 | 33.45 | qfq | 486,951 | 17,038,273 | -1.62% |
| 2023-07-18 | 35.52 | 35.68 | 34.94 | 35.09 | 34.00 | qfq | 266,620 | 9,401,816 | -1.21% |