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
科源制药301281.SZ
最近收盘价39.612026-07-17
最近交易日2026-07-17
成交量（股）5,668,081
成交额（元）241,813,563
日线记录717
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-09 | 2026-06-16 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-22 | 2024-04-30 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 48.50 | 48.50 | 39.51 | 39.61 | 39.61 | qfq | 5,668,081 | 241,813,563 | -17.48% |
| 2026-07-16 | 49.26 | 52.30 | 47.10 | 48.00 | 48.00 | qfq | 5,928,016 | 292,193,959 | -5.14% |
| 2026-07-15 | 47.50 | 51.25 | 47.10 | 50.60 | 50.60 | qfq | 4,594,589 | 229,343,632 | 6.50% |
| 2026-07-14 | 46.62 | 47.88 | 44.54 | 47.51 | 47.51 | qfq | 2,599,312 | 121,138,771 | 1.91% |
| 2026-07-13 | 49.96 | 50.40 | 45.53 | 46.62 | 46.62 | qfq | 3,857,643 | 182,394,939 | -7.54% |
| 2026-07-10 | 50.78 | 52.35 | 49.50 | 50.42 | 50.42 | qfq | 4,229,300 | 215,710,773 | -1.12% |
| 2026-07-09 | 49.89 | 52.59 | 48.23 | 50.99 | 50.99 | qfq | 4,063,389 | 205,470,044 | 2.20% |
| 2026-07-08 | 49.21 | 51.00 | 47.96 | 49.89 | 49.89 | qfq | 4,161,415 | 206,210,618 | 1.28% |
| 2026-07-07 | 52.00 | 52.12 | 48.68 | 49.26 | 49.26 | qfq | 4,690,774 | 237,261,871 | -5.56% |
| 2026-07-06 | 58.00 | 58.88 | 51.84 | 52.16 | 52.16 | qfq | 5,797,417 | 315,325,519 | -7.47% |
| 2026-07-03 | 58.08 | 58.17 | 53.70 | 56.37 | 56.37 | qfq | 7,880,282 | 437,982,172 | -2.89% |
| 2026-07-02 | 55.04 | 59.24 | 54.70 | 58.05 | 58.05 | qfq | 7,334,740 | 422,687,738 | 3.13% |
| 2026-07-01 | 51.39 | 57.60 | 49.50 | 56.29 | 56.29 | qfq | 6,378,746 | 341,307,121 | 14.18% |
| 2026-06-30 | 44.61 | 50.88 | 44.45 | 49.30 | 49.30 | qfq | 4,553,817 | 219,702,100 | 10.02% |
| 2026-06-29 | 44.95 | 46.03 | 42.37 | 44.81 | 44.81 | qfq | 3,710,300 | 164,513,779 | -0.49% |
| 2026-06-26 | 45.45 | 47.26 | 43.00 | 45.03 | 45.03 | qfq | 3,836,815 | 172,299,492 | -1.47% |
| 2026-06-25 | 46.67 | 47.68 | 44.67 | 45.70 | 45.70 | qfq | 4,241,300 | 194,634,568 | -3.05% |
| 2026-06-24 | 49.10 | 49.20 | 46.40 | 47.14 | 47.14 | qfq | 3,653,006 | 172,728,567 | -2.70% |
| 2026-06-23 | 50.02 | 50.77 | 47.90 | 48.45 | 48.45 | qfq | 3,034,357 | 149,045,975 | -4.27% |
| 2026-06-22 | 50.00 | 50.93 | 46.90 | 50.61 | 50.61 | qfq | 4,368,183 | 212,714,297 | 1.08% |
| 2026-06-18 | 49.98 | 50.97 | 49.30 | 50.07 | 50.07 | qfq | 3,195,435 | 159,344,899 | -0.22% |
| 2026-06-17 | 50.56 | 52.38 | 49.90 | 50.18 | 50.18 | qfq | 3,188,576 | 162,121,354 | -1.74% |
| 2026-06-16 | 49.18 | 51.51 | 48.33 | 51.07 | 51.07 | qfq | 4,589,952 | 229,786,416 | 2.82% |
| 2026-06-15 | 47.46 | 51.89 | 47.00 | 49.67 | 49.62 | qfq | 6,470,461 | 320,104,796 | 6.98% |
| 2026-06-12 | 45.40 | 47.65 | 44.10 | 46.43 | 46.38 | qfq | 5,000,962 | 228,179,844 | 3.92% |
| 2026-06-11 | 44.57 | 45.88 | 43.92 | 44.68 | 44.64 | qfq | 3,149,305 | 140,685,551 | -0.76% |
| 2026-06-10 | 46.00 | 47.50 | 43.89 | 45.02 | 44.97 | qfq | 4,161,252 | 187,548,988 | -3.62% |
| 2026-06-09 | 45.59 | 46.94 | 44.52 | 46.71 | 46.66 | qfq | 5,558,770 | 255,908,371 | 2.57% |
| 2026-06-08 | 42.62 | 45.58 | 42.30 | 45.54 | 45.49 | qfq | 7,216,333 | 322,521,650 | 4.69% |
| 2026-06-05 | 46.10 | 46.89 | 42.92 | 43.50 | 43.46 | qfq | 6,379,514 | 282,739,551 | -6.09% |
| 2026-06-04 | 44.40 | 46.74 | 43.50 | 46.32 | 46.27 | qfq | 6,494,462 | 295,564,398 | 3.69% |
| 2026-06-03 | 39.94 | 45.50 | 39.31 | 44.67 | 44.63 | qfq | 7,230,515 | 309,962,096 | 11.87% |
| 2026-06-02 | 40.80 | 42.00 | 39.00 | 39.93 | 39.89 | qfq | 2,935,700 | 117,753,447 | -0.57% |
| 2026-06-01 | 41.90 | 42.70 | 39.91 | 40.16 | 40.12 | qfq | 3,581,161 | 147,026,244 | -3.46% |
| 2026-05-29 | 41.50 | 42.13 | 40.11 | 41.60 | 41.56 | qfq | 3,577,900 | 147,040,340 | 0.07% |
| 2026-05-28 | 39.63 | 41.77 | 39.55 | 41.57 | 41.53 | qfq | 3,576,761 | 146,337,282 | 4.00% |
| 2026-05-27 | 41.50 | 41.53 | 39.17 | 39.97 | 39.93 | qfq | 3,008,973 | 121,039,707 | -3.62% |
| 2026-05-26 | 41.99 | 42.65 | 40.22 | 41.47 | 41.43 | qfq | 4,595,563 | 190,955,310 | -0.60% |
| 2026-05-25 | 41.37 | 43.34 | 40.55 | 41.72 | 41.68 | qfq | 7,334,371 | 305,730,737 | 2.89% |
| 2026-05-22 | 36.23 | 40.92 | 35.70 | 40.55 | 40.51 | qfq | 5,776,614 | 224,957,630 | 12.14% |
| 2026-05-21 | 38.97 | 38.97 | 35.99 | 36.16 | 36.12 | qfq | 3,363,400 | 126,868,548 | -4.44% |
| 2026-05-20 | 37.99 | 38.34 | 37.30 | 37.84 | 37.80 | qfq | 1,793,371 | 67,663,233 | -0.34% |
| 2026-05-19 | 38.23 | 38.77 | 37.43 | 37.97 | 37.93 | qfq | 2,247,396 | 85,298,677 | -0.68% |
| 2026-05-18 | 39.01 | 39.01 | 37.92 | 38.23 | 38.19 | qfq | 2,638,178 | 100,835,888 | -1.01% |
| 2026-05-15 | 39.35 | 39.77 | 38.12 | 38.62 | 38.58 | qfq | 2,818,074 | 109,418,427 | -1.86% |
| 2026-05-14 | 41.50 | 41.55 | 39.22 | 39.35 | 39.31 | qfq | 3,061,800 | 122,481,664 | -5.18% |
| 2026-05-13 | 42.12 | 42.40 | 40.85 | 41.50 | 41.46 | qfq | 4,277,821 | 178,088,573 | -1.43% |
| 2026-05-12 | 41.01 | 42.98 | 40.55 | 42.10 | 42.06 | qfq | 5,784,200 | 242,994,897 | 3.26% |
| 2026-05-11 | 40.44 | 41.60 | 40.38 | 40.77 | 40.73 | qfq | 3,165,900 | 129,354,742 | 0.82% |
| 2026-05-08 | 40.13 | 41.14 | 39.60 | 40.44 | 40.40 | qfq | 3,166,929 | 127,845,361 | -0.02% |
| 2026-05-07 | 39.42 | 41.86 | 38.99 | 40.45 | 40.41 | qfq | 5,917,730 | 239,072,820 | 2.85% |
| 2026-05-06 | 37.71 | 39.44 | 37.53 | 39.33 | 39.29 | qfq | 4,690,438 | 180,301,578 | 4.35% |
| 2026-04-30 | 38.00 | 38.12 | 37.37 | 37.69 | 37.65 | qfq | 2,150,723 | 81,080,452 | -0.53% |
| 2026-04-29 | 38.88 | 39.33 | 37.81 | 37.89 | 37.85 | qfq | 3,160,223 | 121,112,554 | -2.55% |
| 2026-04-28 | 37.23 | 39.40 | 37.08 | 38.88 | 38.84 | qfq | 4,399,174 | 169,418,234 | 3.71% |
| 2026-04-27 | 37.77 | 38.26 | 37.17 | 37.49 | 37.45 | qfq | 3,860,962 | 145,015,730 | 0.19% |
| 2026-04-24 | 39.00 | 40.71 | 35.82 | 37.42 | 37.38 | qfq | 7,382,317 | 276,256,766 | -4.52% |
| 2026-04-23 | 39.67 | 40.64 | 37.63 | 39.19 | 39.15 | qfq | 3,795,637 | 146,673,510 | -0.43% |
| 2026-04-22 | 38.80 | 39.38 | 37.90 | 39.36 | 39.32 | qfq | 2,797,612 | 107,936,633 | 1.08% |
| 2026-04-21 | 37.81 | 39.10 | 37.26 | 38.94 | 38.90 | qfq | 3,768,305 | 143,427,896 | 2.77% |
| 2026-04-20 | 38.19 | 38.79 | 37.56 | 37.89 | 37.85 | qfq | 3,298,900 | 125,079,102 | -0.92% |
| 2026-04-17 | 38.51 | 38.76 | 37.89 | 38.24 | 38.20 | qfq | 2,686,700 | 102,602,418 | -1.47% |
| 2026-04-16 | 38.95 | 38.95 | 37.55 | 38.81 | 38.77 | qfq | 3,461,630 | 132,799,635 | -0.46% |
| 2026-04-15 | 37.92 | 39.50 | 37.72 | 38.99 | 38.95 | qfq | 4,638,400 | 180,144,969 | 2.77% |
| 2026-04-14 | 38.10 | 38.74 | 36.99 | 37.94 | 37.90 | qfq | 7,558,712 | 285,531,277 | -0.34% |
| 2026-04-13 | 35.08 | 39.35 | 34.60 | 38.07 | 38.03 | qfq | 8,981,187 | 340,315,944 | 9.43% |
| 2026-04-10 | 34.18 | 35.20 | 33.64 | 34.79 | 34.75 | qfq | 3,912,159 | 134,649,370 | 1.96% |
| 2026-04-09 | 35.81 | 35.81 | 33.70 | 34.12 | 34.09 | qfq | 4,713,268 | 162,027,160 | -4.72% |
| 2026-04-08 | 35.73 | 36.77 | 35.30 | 35.81 | 35.77 | qfq | 3,839,329 | 137,857,699 | 1.88% |
| 2026-04-07 | 34.37 | 35.43 | 33.96 | 35.15 | 35.11 | qfq | 4,167,385 | 144,749,287 | 3.20% |
| 2026-04-03 | 35.67 | 36.12 | 33.85 | 34.06 | 34.03 | qfq | 3,757,680 | 129,369,948 | -5.13% |
| 2026-04-02 | 36.97 | 37.00 | 35.51 | 35.90 | 35.86 | qfq | 3,099,700 | 112,190,567 | -3.52% |
| 2026-04-01 | 36.00 | 37.57 | 35.00 | 37.21 | 37.17 | qfq | 4,843,266 | 176,988,878 | 4.76% |
| 2026-03-31 | 37.18 | 37.49 | 35.40 | 35.52 | 35.48 | qfq | 3,989,504 | 144,438,143 | -5.28% |
| 2026-03-30 | 38.18 | 38.76 | 36.12 | 37.50 | 37.46 | qfq | 6,628,029 | 246,651,533 | -4.34% |
| 2026-03-27 | 40.00 | 40.80 | 37.83 | 39.20 | 39.16 | qfq | 8,075,388 | 315,840,015 | -6.00% |
| 2026-03-26 | 46.26 | 46.94 | 40.88 | 41.70 | 41.66 | qfq | 6,482,077 | 280,993,714 | -10.15% |
| 2026-03-25 | 44.97 | 48.17 | 44.81 | 46.41 | 46.36 | qfq | 3,842,410 | 178,873,188 | 3.43% |
| 2026-03-24 | 44.84 | 45.70 | 43.60 | 44.87 | 44.82 | qfq | 4,161,653 | 185,148,115 | 2.21% |
| 2026-03-23 | 47.53 | 48.15 | 43.70 | 43.90 | 43.86 | qfq | 6,896,993 | 319,130,800 | -10.32% |
| 2026-03-20 | 50.62 | 53.99 | 47.88 | 48.95 | 48.90 | qfq | 6,027,800 | 300,405,026 | -2.61% |
| 2026-03-19 | 49.19 | 52.63 | 48.47 | 50.26 | 50.21 | qfq | 5,248,200 | 263,454,387 | 2.18% |
| 2026-03-18 | 48.95 | 49.98 | 47.00 | 49.19 | 49.14 | qfq | 3,435,800 | 165,599,996 | 1.40% |
| 2026-03-17 | 50.00 | 50.36 | 48.28 | 48.51 | 48.46 | qfq | 3,729,000 | 183,787,403 | -3.85% |
| 2026-03-16 | 49.33 | 50.95 | 47.71 | 50.45 | 50.40 | qfq | 3,856,320 | 191,384,307 | 1.69% |
| 2026-03-13 | 48.39 | 52.70 | 48.39 | 49.61 | 49.56 | qfq | 6,056,164 | 307,996,227 | 3.46% |
| 2026-03-12 | 49.05 | 49.50 | 47.46 | 47.95 | 47.90 | qfq | 4,431,758 | 213,808,920 | -2.94% |
| 2026-03-11 | 44.90 | 51.50 | 43.88 | 49.40 | 49.35 | qfq | 8,316,688 | 389,319,109 | 9.90% |
| 2026-03-10 | 43.53 | 45.50 | 42.23 | 44.95 | 44.90 | qfq | 5,640,402 | 249,913,769 | 7.18% |
| 2026-03-09 | 43.00 | 43.59 | 41.60 | 41.94 | 41.90 | qfq | 3,354,372 | 141,104,347 | -4.20% |
| 2026-03-06 | 44.35 | 44.87 | 43.30 | 43.78 | 43.74 | qfq | 3,993,376 | 174,741,663 | -2.43% |
| 2026-03-05 | 44.09 | 45.36 | 42.51 | 44.87 | 44.82 | qfq | 4,861,650 | 216,321,505 | 5.58% |
| 2026-03-04 | 40.96 | 43.76 | 40.96 | 42.50 | 42.46 | qfq | 4,230,636 | 179,198,362 | 2.51% |
| 2026-03-03 | 43.42 | 44.00 | 41.34 | 41.46 | 41.42 | qfq | 4,700,940 | 199,647,893 | -5.45% |
| 2026-03-02 | 46.02 | 46.80 | 43.36 | 43.85 | 43.81 | qfq | 6,603,104 | 296,992,585 | -3.20% |
| 2026-02-27 | 42.74 | 45.87 | 41.80 | 45.30 | 45.25 | qfq | 7,674,201 | 340,218,461 | 5.96% |
| 2026-02-26 | 42.56 | 43.18 | 40.65 | 42.75 | 42.71 | qfq | 6,544,247 | 275,126,656 | 2.22% |
| 2026-02-25 | 39.59 | 44.05 | 39.20 | 41.82 | 41.78 | qfq | 10,824,559 | 455,809,383 | 6.49% |
| 2026-02-24 | 36.99 | 39.46 | 36.50 | 39.27 | 39.23 | qfq | 8,397,640 | 321,418,188 | 4.69% |
| 2026-02-13 | 37.03 | 38.88 | 36.10 | 37.51 | 37.47 | qfq | 5,726,200 | 214,860,927 | 1.87% |
| 2026-02-12 | 37.60 | 37.98 | 35.00 | 36.82 | 36.78 | qfq | 11,366,502 | 412,005,347 | -0.67% |
| 2026-02-11 | 35.50 | 38.21 | 34.65 | 37.07 | 37.03 | qfq | 9,524,652 | 352,088,745 | 5.79% |
| 2026-02-10 | 34.30 | 36.85 | 33.75 | 35.04 | 35.00 | qfq | 8,592,822 | 305,631,481 | 4.04% |
| 2026-02-09 | 33.01 | 34.50 | 33.01 | 33.68 | 33.65 | qfq | 2,340,142 | 78,892,606 | 0.24% |
| 2026-02-06 | 33.60 | 33.99 | 32.70 | 33.60 | 33.57 | qfq | 3,135,420 | 105,167,101 | 1.30% |
| 2026-02-05 | 32.98 | 33.79 | 32.52 | 33.17 | 33.14 | qfq | 2,233,400 | 73,869,208 | -0.42% |
| 2026-02-04 | 33.32 | 33.63 | 32.80 | 33.31 | 33.28 | qfq | 2,085,275 | 69,235,914 | -0.95% |
| 2026-02-03 | 33.17 | 33.65 | 32.63 | 33.63 | 33.60 | qfq | 3,858,285 | 128,447,055 | 2.41% |
| 2026-02-02 | 31.28 | 33.05 | 31.28 | 32.84 | 32.81 | qfq | 4,666,970 | 152,411,399 | 4.35% |
| 2026-01-30 | 32.54 | 32.78 | 30.92 | 31.47 | 31.44 | qfq | 2,806,500 | 88,702,984 | -2.24% |
| 2026-01-29 | 30.70 | 33.83 | 30.21 | 32.19 | 32.16 | qfq | 6,157,800 | 201,493,253 | 4.65% |
| 2026-01-28 | 31.58 | 31.68 | 30.56 | 30.76 | 30.73 | qfq | 2,212,900 | 68,494,653 | -3.33% |
| 2026-01-27 | 32.05 | 32.20 | 30.60 | 31.82 | 31.79 | qfq | 4,286,155 | 134,708,983 | -2.75% |
| 2026-01-26 | 30.29 | 34.48 | 29.48 | 32.72 | 32.69 | qfq | 8,635,539 | 273,030,048 | 6.41% |
| 2026-01-23 | 31.00 | 31.16 | 30.68 | 30.75 | 30.72 | qfq | 1,162,600 | 35,879,007 | -0.84% |
| 2026-01-22 | 31.36 | 31.48 | 30.83 | 31.01 | 30.98 | qfq | 1,079,892 | 33,577,257 | -0.51% |
| 2026-01-21 | 30.91 | 31.53 | 30.78 | 31.17 | 31.14 | qfq | 1,110,427 | 34,498,075 | -0.06% |
| 2026-01-20 | 31.60 | 32.23 | 30.98 | 31.19 | 31.16 | qfq | 2,594,200 | 81,805,348 | -1.86% |
| 2026-01-19 | 31.00 | 32.45 | 30.94 | 31.78 | 31.75 | qfq | 2,053,795 | 65,217,801 | 2.12% |
| 2026-01-16 | 30.70 | 31.90 | 29.77 | 31.12 | 31.09 | qfq | 3,514,485 | 107,756,144 | 1.30% |
| 2026-01-15 | 31.39 | 32.34 | 30.61 | 30.72 | 30.69 | qfq | 3,431,690 | 107,567,337 | -3.27% |
| 2026-01-14 | 31.47 | 32.97 | 31.12 | 31.76 | 31.73 | qfq | 4,854,898 | 156,127,668 | 1.44% |
| 2026-01-13 | 31.10 | 33.33 | 31.10 | 31.31 | 31.28 | qfq | 4,329,445 | 138,387,558 | 1.56% |
| 2026-01-12 | 29.58 | 31.43 | 29.18 | 30.83 | 30.80 | qfq | 4,026,648 | 122,358,277 | 5.08% |
| 2026-01-09 | 28.70 | 29.34 | 28.40 | 29.34 | 29.31 | qfq | 2,159,874 | 62,321,055 | 1.84% |
| 2026-01-08 | 28.78 | 28.99 | 28.68 | 28.81 | 28.78 | qfq | 1,598,928 | 46,115,146 | 0.14% |
| 2026-01-07 | 28.63 | 29.03 | 28.40 | 28.77 | 28.74 | qfq | 1,736,500 | 49,806,880 | 0.49% |
| 2026-01-06 | 28.94 | 29.25 | 28.30 | 28.63 | 28.60 | qfq | 2,336,717 | 66,820,119 | -0.97% |
| 2026-01-05 | 29.30 | 29.46 | 28.44 | 28.91 | 28.88 | qfq | 2,180,508 | 62,838,967 | -1.33% |
| 2025-12-31 | 29.70 | 29.88 | 29.20 | 29.30 | 29.27 | qfq | 1,561,637 | 46,037,047 | -0.68% |
| 2025-12-30 | 29.68 | 29.84 | 29.12 | 29.50 | 29.47 | qfq | 1,757,836 | 51,854,669 | 0.99% |
| 2025-12-29 | 30.23 | 30.23 | 29.13 | 29.21 | 29.18 | qfq | 1,995,210 | 58,673,123 | -1.48% |
| 2025-12-26 | 28.31 | 30.58 | 28.17 | 29.65 | 29.62 | qfq | 5,025,995 | 147,960,810 | 4.59% |
| 2025-12-25 | 28.68 | 28.86 | 28.20 | 28.35 | 28.32 | qfq | 1,853,769 | 52,666,280 | -1.15% |
| 2025-12-24 | 28.99 | 29.02 | 28.12 | 28.68 | 28.65 | qfq | 2,984,391 | 85,209,463 | 0.49% |
| 2025-12-23 | 27.45 | 29.30 | 26.87 | 28.54 | 28.51 | qfq | 5,584,780 | 157,064,678 | 6.61% |
| 2025-12-22 | 26.68 | 27.35 | 26.60 | 26.77 | 26.74 | qfq | 1,251,399 | 33,664,156 | -0.15% |
| 2025-12-19 | 26.93 | 26.99 | 26.52 | 26.81 | 26.78 | qfq | 831,300 | 22,292,857 | 0.34% |
| 2025-12-18 | 26.54 | 26.80 | 26.30 | 26.72 | 26.69 | qfq | 1,150,040 | 30,694,400 | 0.68% |
| 2025-12-17 | 26.13 | 26.66 | 25.87 | 26.54 | 26.51 | qfq | 943,554 | 24,728,231 | 1.07% |
| 2025-12-16 | 26.74 | 26.88 | 26.16 | 26.26 | 26.23 | qfq | 929,156 | 24,509,324 | -1.80% |
| 2025-12-15 | 26.51 | 26.92 | 26.25 | 26.74 | 26.71 | qfq | 983,334 | 26,200,823 | 0.15% |
| 2025-12-12 | 26.80 | 27.08 | 26.49 | 26.70 | 26.67 | qfq | 1,108,018 | 29,675,177 | -0.37% |
| 2025-12-11 | 27.45 | 27.45 | 26.70 | 26.80 | 26.77 | qfq | 1,456,600 | 39,243,812 | -2.12% |
| 2025-12-10 | 27.60 | 27.65 | 27.15 | 27.38 | 27.35 | qfq | 1,085,384 | 29,678,331 | -0.80% |
| 2025-12-09 | 28.04 | 28.13 | 27.60 | 27.60 | 27.57 | qfq | 1,076,655 | 29,922,267 | -1.60% |
| 2025-12-08 | 27.99 | 28.12 | 27.82 | 28.05 | 28.02 | qfq | 920,000 | 25,758,832 | 0.36% |
| 2025-12-05 | 27.80 | 27.99 | 27.35 | 27.95 | 27.92 | qfq | 1,449,600 | 40,103,616 | 0.68% |
| 2025-12-04 | 28.10 | 28.90 | 27.76 | 27.76 | 27.73 | qfq | 1,768,454 | 50,009,044 | -1.07% |
| 2025-12-03 | 28.90 | 29.01 | 27.86 | 28.06 | 28.03 | qfq | 2,899,483 | 81,856,348 | -2.91% |
| 2025-12-02 | 27.89 | 29.97 | 27.63 | 28.90 | 28.87 | qfq | 3,722,143 | 105,943,189 | 3.36% |
| 2025-12-01 | 27.82 | 28.22 | 27.30 | 27.96 | 27.93 | qfq | 4,432,534 | 123,058,485 | -4.51% |
| 2025-11-28 | 29.39 | 29.80 | 29.05 | 29.28 | 29.25 | qfq | 1,632,129 | 47,969,898 | -1.68% |
| 2025-11-27 | 29.69 | 30.00 | 29.55 | 29.78 | 29.75 | qfq | 545,618 | 16,267,410 | 0.30% |
| 2025-11-26 | 30.30 | 30.50 | 29.69 | 29.69 | 29.66 | qfq | 995,222 | 29,961,747 | -1.10% |
| 2025-11-25 | 30.19 | 30.28 | 29.82 | 30.02 | 29.99 | qfq | 791,522 | 23,831,207 | 1.42% |
| 2025-11-24 | 29.40 | 29.73 | 28.93 | 29.60 | 29.57 | qfq | 749,138 | 22,062,559 | 2.35% |
| 2025-11-21 | 30.45 | 30.52 | 28.87 | 28.92 | 28.89 | qfq | 1,345,200 | 39,514,265 | -5.02% |
| 2025-11-20 | 30.84 | 30.97 | 30.20 | 30.45 | 30.42 | qfq | 855,600 | 26,097,762 | -0.68% |
| 2025-11-19 | 31.39 | 31.53 | 30.51 | 30.66 | 30.63 | qfq | 996,900 | 30,721,242 | -2.33% |
| 2025-11-18 | 31.75 | 31.98 | 31.29 | 31.39 | 31.36 | qfq | 977,466 | 30,817,346 | -1.57% |
| 2025-11-17 | 32.41 | 32.45 | 31.73 | 31.89 | 31.86 | qfq | 1,136,017 | 36,279,574 | -1.63% |
| 2025-11-14 | 32.03 | 32.71 | 32.00 | 32.42 | 32.39 | qfq | 1,883,222 | 61,237,308 | 0.93% |
| 2025-11-13 | 32.12 | 32.25 | 31.80 | 32.12 | 32.09 | qfq | 1,389,100 | 44,557,720 | -0.06% |
| 2025-11-12 | 31.90 | 32.28 | 31.73 | 32.14 | 32.11 | qfq | 1,164,300 | 37,288,543 | 0.82% |
| 2025-11-11 | 31.69 | 31.96 | 31.50 | 31.88 | 31.85 | qfq | 810,617 | 25,728,862 | 0.63% |
| 2025-11-10 | 31.69 | 31.78 | 31.43 | 31.68 | 31.65 | qfq | 674,900 | 21,329,342 | 0.57% |
| 2025-11-07 | 31.72 | 31.83 | 31.46 | 31.50 | 31.47 | qfq | 681,700 | 21,546,567 | -0.41% |
| 2025-11-06 | 31.60 | 31.69 | 31.40 | 31.63 | 31.60 | qfq | 591,726 | 18,664,408 | 0.09% |
| 2025-11-05 | 31.58 | 31.83 | 31.40 | 31.60 | 31.57 | qfq | 655,474 | 20,704,752 | 0.06% |
| 2025-11-04 | 32.08 | 32.17 | 31.35 | 31.58 | 31.55 | qfq | 931,603 | 29,509,937 | -1.44% |
| 2025-11-03 | 31.83 | 32.17 | 31.60 | 32.04 | 32.01 | qfq | 1,080,184 | 34,556,864 | 0.63% |
| 2025-10-31 | 31.44 | 32.00 | 31.27 | 31.84 | 31.81 | qfq | 1,214,373 | 38,572,041 | 1.89% |
| 2025-10-30 | 31.46 | 31.56 | 31.13 | 31.25 | 31.22 | qfq | 1,109,173 | 34,746,814 | -0.64% |
| 2025-10-29 | 31.27 | 31.51 | 31.11 | 31.45 | 31.42 | qfq | 1,161,827 | 36,292,065 | 0.35% |
| 2025-10-28 | 31.68 | 31.70 | 31.12 | 31.34 | 31.31 | qfq | 1,187,783 | 37,267,106 | -0.95% |
| 2025-10-27 | 31.63 | 31.86 | 31.28 | 31.64 | 31.61 | qfq | 1,575,242 | 49,714,161 | 0.16% |
| 2025-10-24 | 32.18 | 32.33 | 31.11 | 31.59 | 31.56 | qfq | 2,121,186 | 67,180,091 | -2.86% |
| 2025-10-23 | 33.09 | 33.26 | 32.17 | 32.52 | 32.49 | qfq | 1,279,600 | 41,672,881 | -1.36% |
| 2025-10-22 | 33.03 | 33.60 | 32.93 | 32.97 | 32.94 | qfq | 1,524,541 | 50,739,565 | -0.48% |
| 2025-10-21 | 33.01 | 33.18 | 32.58 | 33.13 | 33.10 | qfq | 960,821 | 31,656,843 | 1.01% |
| 2025-10-20 | 32.43 | 32.96 | 32.42 | 32.80 | 32.77 | qfq | 640,300 | 20,951,520 | 1.23% |
| 2025-10-17 | 32.90 | 33.24 | 32.40 | 32.40 | 32.37 | qfq | 726,780 | 23,830,047 | -1.58% |
| 2025-10-16 | 33.18 | 33.36 | 32.73 | 32.92 | 32.89 | qfq | 748,573 | 24,716,873 | -0.78% |
| 2025-10-15 | 32.67 | 33.28 | 32.51 | 33.18 | 33.15 | qfq | 955,589 | 31,495,390 | 1.56% |
| 2025-10-14 | 32.96 | 33.68 | 32.48 | 32.67 | 32.64 | qfq | 1,292,500 | 42,733,447 | -0.24% |
| 2025-10-13 | 31.90 | 32.86 | 31.38 | 32.75 | 32.72 | qfq | 1,687,136 | 54,426,516 | -2.21% |
| 2025-10-10 | 33.60 | 33.94 | 33.30 | 33.49 | 33.46 | qfq | 901,100 | 30,272,536 | -1.01% |
| 2025-10-09 | 34.37 | 34.62 | 33.72 | 33.83 | 33.80 | qfq | 1,270,746 | 43,209,941 | -1.57% |
| 2025-09-30 | 34.25 | 34.46 | 34.00 | 34.37 | 34.34 | qfq | 1,250,575 | 42,806,068 | 0.35% |
| 2025-09-29 | 33.50 | 35.09 | 33.10 | 34.25 | 34.22 | qfq | 1,890,700 | 64,869,556 | 1.93% |
| 2025-09-26 | 33.73 | 34.15 | 33.22 | 33.60 | 33.57 | qfq | 1,060,025 | 35,675,352 | -0.68% |
| 2025-09-25 | 34.21 | 34.49 | 33.73 | 33.83 | 33.80 | qfq | 1,099,800 | 37,492,346 | -1.14% |
| 2025-09-24 | 33.42 | 34.45 | 33.28 | 34.22 | 34.19 | qfq | 1,277,769 | 43,472,027 | 2.15% |
| 2025-09-23 | 33.45 | 33.70 | 32.57 | 33.50 | 33.47 | qfq | 1,674,037 | 55,337,083 | -0.45% |
| 2025-09-22 | 33.98 | 34.36 | 33.37 | 33.65 | 33.62 | qfq | 1,229,789 | 41,476,656 | -0.83% |
| 2025-09-19 | 33.96 | 34.57 | 33.71 | 33.93 | 33.90 | qfq | 1,255,100 | 42,602,578 | -0.79% |
| 2025-09-18 | 35.07 | 35.49 | 34.10 | 34.20 | 34.17 | qfq | 2,181,171 | 76,029,768 | -2.73% |
| 2025-09-17 | 35.53 | 35.66 | 35.07 | 35.16 | 35.12 | qfq | 1,146,400 | 40,443,632 | -1.04% |
| 2025-09-16 | 35.10 | 35.58 | 34.82 | 35.53 | 35.49 | qfq | 1,236,300 | 43,666,213 | 1.28% |
| 2025-09-15 | 34.91 | 35.32 | 34.70 | 35.08 | 35.04 | qfq | 1,301,700 | 45,679,359 | 0.31% |
| 2025-09-12 | 35.00 | 35.40 | 34.62 | 34.97 | 34.93 | qfq | 1,631,771 | 57,062,384 | -0.48% |
| 2025-09-11 | 35.10 | 35.19 | 34.20 | 35.14 | 35.10 | qfq | 1,448,984 | 50,422,927 | 0.09% |
| 2025-09-10 | 36.10 | 36.10 | 34.80 | 35.11 | 35.07 | qfq | 1,664,016 | 58,690,036 | -1.95% |
| 2025-09-09 | 35.60 | 36.60 | 35.31 | 35.81 | 35.77 | qfq | 2,606,400 | 93,903,565 | 0.48% |
| 2025-09-08 | 35.19 | 35.65 | 34.83 | 35.64 | 35.60 | qfq | 1,381,200 | 48,875,032 | 1.92% |
| 2025-09-05 | 34.21 | 34.97 | 34.03 | 34.97 | 34.93 | qfq | 1,361,900 | 47,149,090 | 2.13% |
| 2025-09-04 | 35.39 | 35.50 | 33.63 | 34.24 | 34.21 | qfq | 1,987,142 | 68,891,051 | -3.17% |
| 2025-09-03 | 35.30 | 35.72 | 34.71 | 35.36 | 35.32 | qfq | 2,019,004 | 71,368,992 | 1.03% |
| 2025-09-02 | 36.07 | 36.27 | 34.88 | 35.00 | 34.96 | qfq | 1,926,900 | 68,181,332 | -2.97% |
| 2025-09-01 | 35.88 | 36.11 | 35.59 | 36.07 | 36.03 | qfq | 1,872,905 | 67,316,590 | 1.55% |
| 2025-08-29 | 35.69 | 35.82 | 35.20 | 35.52 | 35.48 | qfq | 1,642,500 | 58,359,652 | 0.23% |
| 2025-08-28 | 35.63 | 35.92 | 34.51 | 35.44 | 35.40 | qfq | 2,638,313 | 92,690,170 | -0.51% |
| 2025-08-27 | 37.22 | 37.25 | 35.61 | 35.62 | 35.58 | qfq | 3,383,585 | 123,933,315 | -4.27% |
| 2025-08-26 | 36.90 | 37.83 | 36.61 | 37.21 | 37.17 | qfq | 3,055,777 | 113,678,334 | 0.68% |
| 2025-08-25 | 36.80 | 37.18 | 36.51 | 36.96 | 36.92 | qfq | 3,381,808 | 124,552,530 | 0.24% |
| 2025-08-22 | 38.33 | 38.53 | 36.78 | 36.87 | 36.83 | qfq | 4,363,203 | 162,444,768 | -1.26% |
| 2025-08-21 | 36.93 | 37.72 | 36.58 | 37.34 | 37.30 | qfq | 3,798,152 | 141,030,217 | 1.25% |
| 2025-08-20 | 36.96 | 37.23 | 36.27 | 36.88 | 36.84 | qfq | 3,324,027 | 122,229,115 | -1.26% |
| 2025-08-19 | 37.76 | 38.20 | 36.88 | 37.35 | 37.31 | qfq | 4,760,601 | 178,472,808 | 0.16% |
| 2025-08-18 | 36.78 | 37.48 | 36.30 | 37.29 | 37.25 | qfq | 5,848,700 | 216,355,052 | 4.10% |
| 2025-08-15 | 35.45 | 35.82 | 35.20 | 35.82 | 35.78 | qfq | 2,243,240 | 79,871,066 | 1.65% |
| 2025-08-14 | 36.51 | 36.65 | 35.14 | 35.24 | 35.20 | qfq | 3,155,521 | 113,035,681 | -3.21% |
| 2025-08-13 | 36.29 | 36.53 | 35.75 | 36.41 | 36.37 | qfq | 2,830,451 | 102,568,748 | 0.44% |
| 2025-08-12 | 36.70 | 36.99 | 35.90 | 36.25 | 36.21 | qfq | 2,550,081 | 92,477,069 | -1.47% |
| 2025-08-11 | 35.71 | 36.87 | 35.59 | 36.79 | 36.75 | qfq | 3,077,027 | 112,215,763 | 2.97% |
| 2025-08-08 | 36.06 | 36.47 | 35.53 | 35.73 | 35.69 | qfq | 2,819,159 | 101,056,549 | -1.33% |
| 2025-08-07 | 36.72 | 37.28 | 36.03 | 36.21 | 36.17 | qfq | 3,284,541 | 119,651,692 | -1.36% |
| 2025-08-06 | 37.15 | 37.69 | 36.42 | 36.71 | 36.67 | qfq | 3,938,935 | 145,065,070 | -1.82% |
| 2025-08-05 | 37.54 | 38.37 | 36.96 | 37.39 | 37.35 | qfq | 3,704,750 | 138,737,344 | -0.29% |
| 2025-08-04 | 36.90 | 37.58 | 36.43 | 37.50 | 37.46 | qfq | 4,832,440 | 178,537,136 | 1.49% |
| 2025-08-01 | 37.97 | 38.80 | 36.86 | 36.95 | 36.91 | qfq | 6,475,634 | 244,109,339 | -3.58% |
| 2025-07-31 | 38.00 | 39.47 | 36.72 | 38.32 | 38.28 | qfq | 7,749,121 | 297,807,022 | 0.37% |
| 2025-07-30 | 38.56 | 41.00 | 38.10 | 38.18 | 38.14 | qfq | 11,275,553 | 448,439,291 | -3.83% |
| 2025-07-29 | 38.06 | 41.01 | 37.06 | 39.70 | 39.66 | qfq | 10,671,952 | 413,723,944 | 1.22% |
| 2025-07-28 | 36.20 | 39.32 | 36.01 | 39.22 | 39.18 | qfq | 12,480,362 | 474,136,899 | 4.92% |
| 2025-07-25 | 36.10 | 41.53 | 35.80 | 37.38 | 37.34 | qfq | 15,392,666 | 587,461,311 | 7.97% |
| 2025-07-24 | 33.95 | 34.79 | 33.79 | 34.62 | 34.59 | qfq | 3,263,977 | 111,791,873 | 1.97% |
| 2025-07-23 | 33.79 | 34.58 | 33.33 | 33.95 | 33.92 | qfq | 3,481,220 | 118,267,730 | -0.50% |
| 2025-07-22 | 34.04 | 35.46 | 33.68 | 34.12 | 34.09 | qfq | 4,795,200 | 166,078,082 | 0.32% |
| 2025-07-21 | 33.50 | 34.43 | 33.28 | 34.01 | 33.98 | qfq | 2,955,400 | 100,285,510 | 1.16% |
| 2025-07-18 | 33.13 | 33.65 | 32.85 | 33.62 | 33.59 | qfq | 2,307,770 | 76,667,453 | 1.27% |
| 2025-07-17 | 32.90 | 33.39 | 32.90 | 33.20 | 33.17 | qfq | 1,901,978 | 63,202,483 | 0.39% |
| 2025-07-16 | 32.73 | 33.08 | 32.50 | 33.07 | 33.04 | qfq | 1,823,600 | 59,824,904 | 1.29% |
| 2025-07-15 | 33.03 | 33.78 | 32.26 | 32.65 | 32.62 | qfq | 2,317,800 | 76,112,470 | -1.06% |
| 2025-07-14 | 32.67 | 33.00 | 32.49 | 33.00 | 32.97 | qfq | 1,763,400 | 57,721,693 | 1.04% |
| 2025-07-11 | 32.38 | 32.80 | 32.03 | 32.66 | 32.63 | qfq | 2,206,000 | 71,586,773 | 0.77% |
| 2025-07-10 | 31.93 | 32.48 | 31.74 | 32.41 | 32.38 | qfq | 1,700,613 | 54,784,688 | 1.22% |
| 2025-07-09 | 32.20 | 32.41 | 31.90 | 32.02 | 31.99 | qfq | 1,390,178 | 44,590,921 | -0.90% |
| 2025-07-08 | 32.06 | 32.90 | 31.91 | 32.31 | 32.28 | qfq | 1,840,200 | 59,608,660 | 0.78% |
| 2025-07-07 | 32.20 | 32.36 | 31.92 | 32.06 | 32.03 | qfq | 1,166,600 | 37,426,008 | -0.28% |
| 2025-07-04 | 32.48 | 32.63 | 31.92 | 32.15 | 32.12 | qfq | 1,759,820 | 56,652,948 | -1.17% |
| 2025-07-03 | 32.17 | 32.65 | 32.04 | 32.53 | 32.50 | qfq | 1,892,851 | 61,450,245 | 0.53% |
| 2025-07-02 | 32.75 | 32.84 | 32.03 | 32.36 | 32.33 | qfq | 1,977,670 | 63,919,403 | -0.71% |
| 2025-07-01 | 32.46 | 32.78 | 32.14 | 32.59 | 32.56 | qfq | 2,097,320 | 68,216,375 | 0.65% |
| 2025-06-30 | 32.40 | 32.55 | 32.08 | 32.38 | 32.35 | qfq | 2,035,838 | 65,832,959 | -0.06% |
| 2025-06-27 | 30.96 | 32.60 | 30.86 | 32.40 | 32.37 | qfq | 4,034,092 | 128,421,795 | 4.68% |
| 2025-06-26 | 31.15 | 31.22 | 30.64 | 30.95 | 30.92 | qfq | 1,872,180 | 57,889,497 | -0.80% |
| 2025-06-25 | 31.10 | 31.20 | 30.75 | 31.20 | 31.17 | qfq | 2,045,780 | 63,410,258 | 0.22% |
| 2025-06-24 | 30.56 | 31.15 | 30.48 | 31.13 | 31.10 | qfq | 1,547,300 | 47,841,833 | 1.87% |
| 2025-06-23 | 30.29 | 30.59 | 29.92 | 30.56 | 30.53 | qfq | 1,554,400 | 47,316,542 | 1.19% |
| 2025-06-20 | 30.28 | 30.72 | 30.01 | 30.20 | 30.17 | qfq | 1,527,700 | 46,339,214 | -0.76% |
| 2025-06-19 | 31.99 | 32.19 | 30.25 | 30.43 | 30.40 | qfq | 2,668,082 | 82,533,508 | -4.88% |
| 2025-06-18 | 32.81 | 33.03 | 31.93 | 31.99 | 31.96 | qfq | 2,521,370 | 81,448,519 | -3.12% |
| 2025-06-17 | 33.63 | 34.23 | 32.84 | 33.02 | 32.99 | qfq | 3,078,038 | 102,815,265 | -1.78% |
| 2025-06-16 | 33.56 | 34.28 | 33.41 | 33.62 | 33.59 | qfq | 2,384,792 | 80,623,517 | -0.12% |
| 2025-06-13 | 34.40 | 34.97 | 33.63 | 33.66 | 33.63 | qfq | 3,098,360 | 105,483,439 | -3.03% |
| 2025-06-12 | 34.50 | 35.10 | 34.30 | 34.71 | 34.68 | qfq | 3,914,460 | 135,214,263 | -0.46% |
| 2025-06-11 | 35.65 | 35.65 | 34.52 | 34.87 | 34.83 | qfq | 4,799,052 | 168,152,583 | -3.06% |
| 2025-06-10 | 35.20 | 36.28 | 34.62 | 35.97 | 35.93 | qfq | 8,085,460 | 286,610,674 | 2.71% |
| 2025-06-09 | 34.74 | 35.62 | 34.16 | 35.02 | 34.98 | qfq | 6,678,318 | 233,866,360 | 1.33% |
| 2025-06-06 | 34.44 | 36.30 | 34.35 | 34.56 | 34.53 | qfq | 9,285,379 | 326,695,674 | 1.14% |
| 2025-06-05 | 32.54 | 36.10 | 31.72 | 34.17 | 34.14 | qfq | 9,034,320 | 307,738,054 | 4.94% |
| 2025-06-04 | 33.54 | 33.59 | 32.49 | 32.56 | 32.53 | qfq | 3,338,600 | 109,635,392 | -1.96% |
| 2025-06-03 | 31.53 | 33.40 | 31.53 | 33.21 | 33.18 | qfq | 4,670,337 | 154,063,320 | 3.33% |
| 2025-05-30 | 31.90 | 32.80 | 31.61 | 32.14 | 32.11 | qfq | 4,937,569 | 159,167,062 | 1.39% |
| 2025-05-29 | 30.45 | 31.72 | 30.30 | 31.70 | 31.67 | qfq | 5,055,529 | 158,200,701 | 3.70% |
| 2025-05-28 | 31.75 | 31.75 | 30.38 | 30.57 | 30.54 | qfq | 4,560,644 | 140,705,384 | -3.72% |
| 2025-05-27 | 31.61 | 31.85 | 31.15 | 31.75 | 31.72 | qfq | 5,629,835 | 177,279,512 | -2.07% |
| 2025-05-26 | 33.35 | 34.00 | 31.44 | 32.42 | 32.39 | qfq | 9,876,748 | 316,733,793 | -8.03% |
| 2025-05-23 | 33.73 | 37.90 | 33.28 | 35.25 | 35.21 | qfq | 12,251,107 | 436,647,794 | 8.03% |
| 2025-05-22 | 33.51 | 34.10 | 32.59 | 32.63 | 32.60 | qfq | 4,728,610 | 157,334,113 | -2.86% |
| 2025-05-21 | 33.98 | 35.80 | 33.45 | 33.59 | 33.56 | qfq | 7,429,354 | 255,354,611 | -1.47% |
| 2025-05-20 | 32.02 | 34.87 | 32.02 | 34.09 | 34.06 | qfq | 7,185,786 | 243,073,473 | 4.51% |
| 2025-05-19 | 31.54 | 33.35 | 31.09 | 32.62 | 32.39 | qfq | 5,707,140 | 184,453,540 | 5.63% |
| 2025-05-16 | 30.40 | 31.28 | 30.28 | 30.88 | 30.66 | qfq | 1,399,900 | 43,065,807 | 1.81% |
| 2025-05-15 | 30.40 | 30.81 | 30.10 | 30.33 | 30.11 | qfq | 1,031,200 | 31,407,220 | -0.75% |
| 2025-05-14 | 30.61 | 30.95 | 30.35 | 30.56 | 30.34 | qfq | 1,016,500 | 31,042,156 | -0.84% |
| 2025-05-13 | 31.48 | 31.53 | 30.71 | 30.82 | 30.60 | qfq | 1,029,720 | 31,936,589 | -1.06% |
| 2025-05-12 | 31.09 | 31.49 | 30.60 | 31.15 | 30.93 | qfq | 1,227,350 | 38,080,266 | 1.04% |
| 2025-05-09 | 31.21 | 31.23 | 30.63 | 30.83 | 30.61 | qfq | 1,159,600 | 35,820,791 | -0.84% |
| 2025-05-08 | 30.75 | 31.20 | 30.59 | 31.09 | 30.87 | qfq | 1,284,700 | 39,801,119 | 1.11% |
| 2025-05-07 | 30.90 | 31.38 | 30.40 | 30.75 | 30.53 | qfq | 1,611,380 | 49,795,499 | -0.03% |
| 2025-05-06 | 30.33 | 30.89 | 30.06 | 30.76 | 30.54 | qfq | 1,582,280 | 48,337,698 | 2.53% |
| 2025-04-30 | 30.20 | 30.22 | 29.86 | 30.00 | 29.79 | qfq | 921,645 | 27,735,993 | 0.74% |
| 2025-04-29 | 29.89 | 30.22 | 29.70 | 29.78 | 29.57 | qfq | 986,400 | 29,547,933 | -0.33% |
| 2025-04-28 | 30.23 | 30.23 | 29.43 | 29.88 | 29.67 | qfq | 1,340,182 | 39,908,107 | -1.09% |
| 2025-04-25 | 30.63 | 30.96 | 30.13 | 30.21 | 29.99 | qfq | 1,528,900 | 46,414,548 | -2.04% |
| 2025-04-24 | 30.81 | 31.60 | 30.66 | 30.84 | 30.62 | qfq | 1,548,637 | 48,105,224 | 0.23% |
| 2025-04-23 | 30.45 | 31.10 | 30.45 | 30.77 | 30.55 | qfq | 1,635,246 | 50,434,698 | 1.08% |
| 2025-04-22 | 31.90 | 31.90 | 30.10 | 30.44 | 30.22 | qfq | 3,112,947 | 95,546,507 | -3.15% |
| 2025-04-21 | 30.76 | 31.65 | 29.75 | 31.43 | 31.21 | qfq | 2,550,200 | 78,699,549 | 3.15% |
| 2025-04-18 | 31.80 | 32.66 | 30.17 | 30.47 | 30.25 | qfq | 3,046,500 | 95,248,922 | -1.23% |
| 2025-04-17 | 29.93 | 31.95 | 29.63 | 30.85 | 30.63 | qfq | 3,257,100 | 100,678,370 | 4.08% |
| 2025-04-16 | 29.73 | 29.98 | 29.17 | 29.64 | 29.43 | qfq | 1,488,243 | 43,997,568 | -1.00% |
| 2025-04-15 | 29.57 | 30.19 | 29.57 | 29.94 | 29.73 | qfq | 960,161 | 28,695,832 | 0.64% |
| 2025-04-14 | 30.56 | 30.56 | 29.55 | 29.75 | 29.54 | qfq | 2,110,518 | 62,991,239 | 1.61% |
| 2025-04-11 | 29.40 | 30.90 | 28.53 | 29.28 | 29.07 | qfq | 2,730,365 | 81,421,893 | 1.67% |
| 2025-04-10 | 28.21 | 29.07 | 28.05 | 28.80 | 28.59 | qfq | 2,365,900 | 67,921,113 | 4.31% |
| 2025-04-09 | 26.80 | 27.85 | 24.60 | 27.61 | 27.41 | qfq | 2,410,000 | 64,170,312 | 1.99% |
| 2025-04-08 | 25.90 | 28.18 | 25.90 | 27.07 | 26.88 | qfq | 2,879,668 | 78,235,448 | 5.49% |
| 2025-04-07 | 30.15 | 30.20 | 25.65 | 25.66 | 25.48 | qfq | 3,423,428 | 93,696,389 | -19.96% |
| 2025-04-03 | 32.30 | 33.30 | 31.84 | 32.06 | 31.83 | qfq | 1,982,211 | 64,317,768 | -1.84% |
| 2025-04-02 | 32.58 | 33.20 | 32.51 | 32.66 | 32.43 | qfq | 1,997,699 | 65,524,381 | -1.66% |
| 2025-04-01 | 33.98 | 33.98 | 32.63 | 33.21 | 32.97 | qfq | 3,375,560 | 113,266,136 | 2.03% |
| 2025-03-31 | 31.72 | 32.99 | 31.42 | 32.55 | 32.32 | qfq | 2,258,010 | 73,024,804 | 1.43% |
| 2025-03-28 | 32.07 | 32.69 | 31.71 | 32.09 | 31.86 | qfq | 2,092,700 | 67,311,759 | 1.04% |
| 2025-03-27 | 31.50 | 32.08 | 31.11 | 31.76 | 31.53 | qfq | 1,400,731 | 44,292,114 | 0.60% |
| 2025-03-26 | 30.91 | 31.69 | 30.76 | 31.57 | 31.34 | qfq | 1,735,466 | 54,443,244 | 2.27% |
| 2025-03-25 | 31.21 | 31.21 | 30.43 | 30.87 | 30.65 | qfq | 1,320,900 | 40,680,804 | -1.25% |
| 2025-03-24 | 31.66 | 32.69 | 30.66 | 31.26 | 31.04 | qfq | 2,092,114 | 65,815,863 | -1.26% |
| 2025-03-21 | 33.80 | 34.20 | 31.26 | 31.66 | 31.43 | qfq | 3,093,031 | 101,067,218 | -4.58% |
| 2025-03-20 | 34.23 | 34.34 | 33.15 | 33.18 | 32.94 | qfq | 1,949,600 | 65,789,931 | -3.01% |
| 2025-03-19 | 33.86 | 34.22 | 33.52 | 34.21 | 33.97 | qfq | 1,931,499 | 65,473,684 | 0.91% |
| 2025-03-18 | 34.33 | 34.43 | 33.73 | 33.90 | 33.66 | qfq | 1,925,300 | 65,487,706 | -0.99% |
| 2025-03-17 | 34.18 | 34.95 | 33.91 | 34.24 | 34.00 | qfq | 2,488,423 | 85,551,025 | 0.32% |
| 2025-03-14 | 34.06 | 34.31 | 33.72 | 34.13 | 33.89 | qfq | 2,796,108 | 95,072,021 | 0.23% |
| 2025-03-13 | 33.00 | 34.43 | 32.79 | 34.05 | 33.81 | qfq | 3,485,446 | 117,014,181 | 2.96% |
| 2025-03-12 | 33.75 | 33.80 | 32.96 | 33.07 | 32.83 | qfq | 2,269,085 | 75,683,192 | -0.81% |
| 2025-03-11 | 33.57 | 34.30 | 33.11 | 33.34 | 33.10 | qfq | 2,799,354 | 94,007,249 | -1.85% |
| 2025-03-10 | 33.17 | 35.34 | 33.17 | 33.97 | 33.73 | qfq | 3,805,584 | 130,456,642 | 2.41% |
| 2025-03-07 | 34.21 | 34.31 | 32.88 | 33.17 | 32.93 | qfq | 3,449,189 | 115,172,409 | -3.74% |
| 2025-03-06 | 34.01 | 34.67 | 33.89 | 34.46 | 34.21 | qfq | 4,200,544 | 143,727,551 | 0.15% |
| 2025-03-05 | 33.21 | 34.53 | 32.57 | 34.41 | 34.16 | qfq | 5,156,451 | 175,051,938 | 3.64% |
| 2025-03-04 | 33.12 | 33.36 | 32.61 | 33.20 | 32.96 | qfq | 2,453,329 | 80,916,817 | 0.24% |
| 2025-03-03 | 32.71 | 33.78 | 32.66 | 33.12 | 32.88 | qfq | 3,223,379 | 106,815,287 | 1.19% |
| 2025-02-28 | 34.41 | 34.58 | 32.50 | 32.73 | 32.50 | qfq | 3,947,655 | 130,594,500 | -4.52% |
| 2025-02-27 | 35.00 | 35.39 | 34.00 | 34.28 | 34.04 | qfq | 4,871,078 | 167,757,468 | -3.22% |
| 2025-02-26 | 33.96 | 35.98 | 33.53 | 35.42 | 35.17 | qfq | 8,295,263 | 290,454,806 | 3.27% |
| 2025-02-25 | 36.00 | 36.10 | 33.48 | 34.30 | 34.06 | qfq | 9,586,504 | 326,717,086 | -4.43% |
| 2025-02-24 | 29.80 | 35.89 | 29.67 | 35.89 | 35.63 | qfq | 11,377,920 | 376,920,115 | 19.99% |
| 2025-02-21 | 30.20 | 30.40 | 29.50 | 29.91 | 29.70 | qfq | 2,301,000 | 68,650,000 | -0.83% |
| 2025-02-20 | 29.30 | 30.88 | 29.30 | 30.16 | 29.94 | qfq | 2,945,800 | 89,184,993 | 2.38% |
| 2025-02-19 | 28.94 | 29.50 | 28.75 | 29.46 | 29.25 | qfq | 1,480,600 | 43,206,852 | 1.83% |
| 2025-02-18 | 29.96 | 30.19 | 28.89 | 28.93 | 28.72 | qfq | 1,837,000 | 54,202,362 | -4.14% |
| 2025-02-17 | 30.00 | 30.48 | 29.85 | 30.18 | 29.96 | qfq | 1,896,439 | 57,246,686 | 0.87% |
| 2025-02-14 | 29.76 | 30.55 | 29.57 | 29.92 | 29.71 | qfq | 2,398,906 | 72,300,477 | 0.54% |
| 2025-02-13 | 29.79 | 30.01 | 29.51 | 29.76 | 29.55 | qfq | 1,379,938 | 41,110,892 | -0.30% |
| 2025-02-12 | 29.78 | 29.91 | 29.54 | 29.85 | 29.64 | qfq | 1,432,004 | 42,547,214 | 0.24% |
| 2025-02-11 | 30.11 | 30.12 | 29.52 | 29.78 | 29.57 | qfq | 1,795,900 | 53,296,159 | -1.06% |
| 2025-02-10 | 29.48 | 30.10 | 29.33 | 30.10 | 29.89 | qfq | 2,248,500 | 67,096,424 | 2.21% |
| 2025-02-07 | 28.87 | 29.80 | 28.87 | 29.45 | 29.24 | qfq | 2,160,300 | 63,577,952 | 1.59% |
| 2025-02-06 | 28.56 | 29.00 | 28.15 | 28.99 | 28.78 | qfq | 1,486,947 | 42,639,683 | 1.47% |
| 2025-02-05 | 28.10 | 28.75 | 28.10 | 28.57 | 28.37 | qfq | 1,330,020 | 37,850,261 | 1.75% |
| 2025-01-27 | 28.51 | 28.82 | 27.94 | 28.08 | 27.88 | qfq | 1,228,920 | 34,848,642 | -0.74% |
| 2025-01-24 | 28.11 | 28.38 | 28.00 | 28.29 | 28.09 | qfq | 1,236,700 | 34,900,301 | -0.04% |
| 2025-01-23 | 28.50 | 29.15 | 28.25 | 28.30 | 28.10 | qfq | 1,868,000 | 53,812,618 | 0.25% |
| 2025-01-22 | 28.80 | 28.92 | 28.06 | 28.23 | 28.03 | qfq | 1,203,040 | 34,241,153 | -2.72% |
| 2025-01-21 | 29.20 | 29.48 | 28.60 | 29.02 | 28.81 | qfq | 1,383,990 | 40,028,017 | -0.82% |
| 2025-01-20 | 29.44 | 29.58 | 28.80 | 29.26 | 29.05 | qfq | 1,860,000 | 54,386,618 | 1.11% |
| 2025-01-17 | 28.70 | 29.02 | 28.56 | 28.94 | 28.73 | qfq | 1,184,100 | 34,131,138 | 0.07% |
| 2025-01-16 | 28.90 | 29.38 | 28.52 | 28.92 | 28.71 | qfq | 1,315,600 | 38,080,110 | 0.07% |
| 2025-01-15 | 29.17 | 29.29 | 28.69 | 28.90 | 28.69 | qfq | 1,333,600 | 38,496,032 | -0.89% |
| 2025-01-14 | 28.42 | 29.16 | 28.02 | 29.16 | 28.95 | qfq | 1,689,500 | 48,660,080 | 4.07% |
| 2025-01-13 | 27.50 | 28.15 | 27.04 | 28.02 | 27.82 | qfq | 1,095,640 | 30,329,881 | 0.50% |
| 2025-01-10 | 29.45 | 29.51 | 27.87 | 27.88 | 27.68 | qfq | 2,196,974 | 62,849,553 | -5.20% |
| 2025-01-09 | 28.83 | 29.67 | 28.40 | 29.41 | 29.20 | qfq | 1,783,774 | 52,337,782 | 0.68% |
| 2025-01-08 | 29.09 | 29.80 | 28.43 | 29.21 | 29.00 | qfq | 1,659,768 | 48,503,186 | -0.58% |
| 2025-01-07 | 29.12 | 29.39 | 28.47 | 29.38 | 29.17 | qfq | 1,787,745 | 51,627,795 | 0.62% |
| 2025-01-06 | 28.73 | 29.64 | 28.05 | 29.20 | 28.99 | qfq | 1,999,745 | 58,264,199 | 1.64% |
| 2025-01-03 | 29.71 | 29.84 | 28.60 | 28.73 | 28.53 | qfq | 1,598,000 | 46,714,605 | -2.94% |
| 2025-01-02 | 29.90 | 30.48 | 29.21 | 29.60 | 29.39 | qfq | 1,521,320 | 45,444,104 | -1.04% |
| 2024-12-31 | 30.80 | 31.11 | 29.90 | 29.91 | 29.70 | qfq | 1,335,482 | 40,513,353 | -2.89% |
| 2024-12-30 | 31.10 | 31.10 | 30.41 | 30.80 | 30.58 | qfq | 1,115,252 | 34,346,883 | -0.74% |
| 2024-12-27 | 30.81 | 31.27 | 30.68 | 31.03 | 30.81 | qfq | 1,163,400 | 36,129,299 | 0.71% |
| 2024-12-26 | 30.96 | 31.24 | 30.32 | 30.81 | 30.59 | qfq | 1,779,880 | 55,040,900 | 1.38% |
| 2024-12-25 | 31.80 | 31.97 | 30.28 | 30.39 | 30.17 | qfq | 1,636,500 | 50,280,969 | -4.10% |
| 2024-12-24 | 31.46 | 31.88 | 30.88 | 31.69 | 31.46 | qfq | 1,526,700 | 47,918,679 | 0.92% |
| 2024-12-23 | 33.06 | 33.10 | 31.40 | 31.40 | 31.18 | qfq | 2,307,200 | 74,117,777 | -5.14% |
| 2024-12-20 | 32.40 | 33.36 | 32.36 | 33.10 | 32.86 | qfq | 1,648,915 | 54,426,310 | 1.88% |
| 2024-12-19 | 32.36 | 32.83 | 32.20 | 32.49 | 32.26 | qfq | 1,618,610 | 52,673,192 | -0.67% |
| 2024-12-18 | 32.77 | 33.09 | 32.24 | 32.71 | 32.48 | qfq | 1,591,601 | 52,152,340 | -0.18% |
| 2024-12-17 | 34.20 | 34.20 | 32.70 | 32.77 | 32.54 | qfq | 2,113,200 | 70,057,586 | -3.70% |
| 2024-12-16 | 34.23 | 34.85 | 33.85 | 34.03 | 33.79 | qfq | 1,913,600 | 65,426,312 | -1.02% |
| 2024-12-13 | 35.49 | 35.49 | 34.38 | 34.38 | 34.13 | qfq | 2,271,500 | 79,036,362 | -3.13% |
| 2024-12-12 | 35.22 | 35.50 | 35.03 | 35.49 | 35.24 | qfq | 2,059,778 | 72,736,893 | 0.82% |
| 2024-12-11 | 35.12 | 35.93 | 34.90 | 35.20 | 34.95 | qfq | 2,846,657 | 100,549,508 | 0.34% |
| 2024-12-10 | 35.60 | 35.90 | 35.01 | 35.08 | 34.83 | qfq | 3,459,646 | 122,648,804 | 0.75% |
| 2024-12-09 | 35.20 | 35.98 | 34.37 | 34.82 | 34.57 | qfq | 2,298,410 | 80,532,398 | -0.23% |
| 2024-12-06 | 35.30 | 35.42 | 34.72 | 34.90 | 34.65 | qfq | 2,687,400 | 94,087,829 | -1.25% |
| 2024-12-05 | 35.05 | 35.48 | 34.86 | 35.34 | 35.09 | qfq | 1,588,709 | 55,988,841 | 0.77% |
| 2024-12-04 | 36.03 | 36.03 | 34.77 | 35.07 | 34.82 | qfq | 2,468,622 | 87,219,465 | -2.77% |
| 2024-12-03 | 37.00 | 37.00 | 35.70 | 36.07 | 35.81 | qfq | 2,153,680 | 77,887,154 | -0.63% |
| 2024-12-02 | 36.10 | 36.37 | 35.70 | 36.30 | 36.04 | qfq | 2,294,798 | 82,854,674 | 1.68% |
| 2024-11-29 | 35.65 | 35.88 | 34.86 | 35.70 | 35.45 | qfq | 2,348,800 | 83,214,709 | 0.28% |
| 2024-11-28 | 36.30 | 36.70 | 35.39 | 35.60 | 35.35 | qfq | 2,599,858 | 93,544,429 | -0.31% |
| 2024-11-27 | 34.86 | 35.71 | 34.19 | 35.71 | 35.46 | qfq | 2,376,200 | 83,180,250 | 2.41% |
| 2024-11-26 | 35.74 | 36.10 | 34.69 | 34.87 | 34.62 | qfq | 2,113,400 | 74,635,488 | -2.00% |
| 2024-11-25 | 35.20 | 36.14 | 34.68 | 35.58 | 35.33 | qfq | 2,228,100 | 78,442,954 | 1.17% |
| 2024-11-22 | 37.88 | 37.88 | 35.00 | 35.17 | 34.92 | qfq | 3,061,353 | 111,117,609 | -5.48% |
| 2024-11-21 | 37.99 | 38.42 | 36.56 | 37.21 | 36.94 | qfq | 3,351,843 | 125,545,950 | 0.43% |
| 2024-11-20 | 35.90 | 37.42 | 35.87 | 37.05 | 36.79 | qfq | 3,468,861 | 127,370,251 | 2.60% |
| 2024-11-19 | 34.99 | 36.26 | 34.90 | 36.11 | 35.85 | qfq | 3,191,866 | 113,142,483 | 4.09% |
| 2024-11-18 | 36.99 | 37.19 | 34.53 | 34.69 | 34.44 | qfq | 3,207,738 | 113,616,739 | -4.33% |
| 2024-11-15 | 38.33 | 38.50 | 36.23 | 36.26 | 36.00 | qfq | 3,279,200 | 122,860,878 | -3.82% |
| 2024-11-14 | 38.87 | 38.87 | 37.53 | 37.70 | 37.43 | qfq | 3,073,122 | 117,440,128 | -3.03% |
| 2024-11-13 | 40.12 | 40.15 | 37.18 | 38.88 | 38.60 | qfq | 6,751,328 | 258,984,870 | -3.26% |
| 2024-11-12 | 42.00 | 42.89 | 39.69 | 40.19 | 39.90 | qfq | 8,823,247 | 366,910,040 | -2.19% |
| 2024-11-11 | 40.05 | 41.09 | 39.56 | 41.09 | 40.80 | qfq | 5,186,201 | 209,142,657 | 0.88% |
| 2024-11-08 | 41.49 | 41.61 | 40.10 | 40.73 | 40.44 | qfq | 7,087,521 | 289,863,529 | 0.32% |
| 2024-11-07 | 40.00 | 40.66 | 39.00 | 40.60 | 40.31 | qfq | 5,845,937 | 234,070,376 | 1.65% |
| 2024-11-06 | 40.77 | 41.88 | 39.46 | 39.94 | 39.66 | qfq | 6,967,766 | 281,030,685 | -3.18% |
| 2024-11-05 | 39.03 | 41.66 | 38.51 | 41.25 | 40.96 | qfq | 8,125,960 | 326,454,126 | 4.64% |
| 2024-11-04 | 38.51 | 40.17 | 36.52 | 39.42 | 39.14 | qfq | 7,160,626 | 278,168,608 | -0.20% |
| 2024-11-01 | 47.60 | 47.80 | 39.00 | 39.50 | 39.22 | qfq | 12,109,820 | 514,916,367 | -17.88% |
| 2024-10-31 | 46.88 | 49.38 | 45.31 | 48.10 | 47.76 | qfq | 12,439,810 | 590,031,183 | 2.08% |
| 2024-10-30 | 51.50 | 52.50 | 45.11 | 47.12 | 46.78 | qfq | 15,583,469 | 774,064,854 | -12.55% |
| 2024-10-29 | 48.92 | 58.66 | 47.25 | 53.88 | 53.50 | qfq | 20,009,989 | 1,041,846,310 | 4.89% |
| 2024-10-28 | 53.35 | 57.97 | 48.00 | 51.37 | 51.00 | qfq | 21,657,938 | 1,159,247,155 | 1.78% |
| 2024-10-25 | 43.00 | 50.47 | 43.00 | 50.47 | 50.11 | qfq | 22,122,644 | 1,041,397,072 | 20.00% |
| 2024-10-24 | 42.06 | 42.06 | 39.64 | 42.06 | 41.76 | qfq | 16,473,935 | 687,997,432 | 20.00% |
| 2024-10-23 | 35.05 | 35.05 | 35.05 | 35.05 | 34.80 | qfq | 631,540 | 22,135,477 | 19.99% |
| 2024-10-22 | 29.21 | 29.21 | 29.21 | 29.21 | 29.00 | qfq | 600,159 | 17,530,644 | 20.01% |
| 2024-09-30 | 22.20 | 25.00 | 22.05 | 24.34 | 24.17 | qfq | 5,102,587 | 119,647,336 | 12.48% |
| 2024-09-27 | 21.03 | 21.95 | 20.68 | 21.64 | 21.49 | qfq | 2,996,648 | 63,916,787 | 4.59% |
| 2024-09-26 | 20.10 | 20.95 | 19.82 | 20.69 | 20.54 | qfq | 2,472,732 | 50,510,453 | 2.94% |
| 2024-09-25 | 19.70 | 20.97 | 19.70 | 20.10 | 19.96 | qfq | 2,159,500 | 43,810,969 | 2.60% |
| 2024-09-24 | 19.18 | 19.60 | 18.88 | 19.59 | 19.45 | qfq | 1,152,684 | 22,246,684 | 2.73% |
| 2024-09-23 | 19.15 | 19.29 | 18.96 | 19.07 | 18.93 | qfq | 493,600 | 9,438,947 | 0.69% |
| 2024-09-20 | 19.36 | 19.45 | 18.89 | 18.94 | 18.80 | qfq | 645,300 | 12,308,043 | -2.12% |
| 2024-09-19 | 19.07 | 19.51 | 18.95 | 19.35 | 19.21 | qfq | 869,900 | 16,777,936 | 2.49% |
| 2024-09-18 | 19.00 | 19.20 | 18.52 | 18.88 | 18.75 | qfq | 540,419 | 10,145,380 | -0.68% |
| 2024-09-13 | 19.60 | 19.60 | 19.00 | 19.01 | 18.87 | qfq | 753,724 | 14,488,152 | -2.71% |
| 2024-09-12 | 19.85 | 20.10 | 19.50 | 19.54 | 19.40 | qfq | 601,800 | 11,925,133 | -0.91% |
| 2024-09-11 | 19.66 | 19.96 | 19.51 | 19.72 | 19.58 | qfq | 441,400 | 8,726,709 | -1.00% |
| 2024-09-10 | 19.86 | 20.17 | 19.56 | 19.92 | 19.78 | qfq | 650,437 | 12,904,068 | 0.40% |
| 2024-09-09 | 19.75 | 20.18 | 19.56 | 19.84 | 19.70 | qfq | 639,492 | 12,712,326 | -0.10% |
| 2024-09-06 | 20.32 | 20.62 | 19.86 | 19.86 | 19.72 | qfq | 759,784 | 15,263,854 | -3.22% |
| 2024-09-05 | 20.25 | 20.64 | 20.25 | 20.52 | 20.37 | qfq | 615,461 | 12,603,353 | 0.88% |
| 2024-09-04 | 20.50 | 20.71 | 20.32 | 20.34 | 20.19 | qfq | 645,000 | 13,187,486 | -1.02% |
| 2024-09-03 | 20.60 | 20.94 | 20.38 | 20.55 | 20.40 | qfq | 762,759 | 15,746,562 | 0.10% |
| 2024-09-02 | 21.00 | 21.00 | 20.53 | 20.53 | 20.38 | qfq | 774,500 | 16,077,365 | -1.53% |
| 2024-08-30 | 20.55 | 21.09 | 20.29 | 20.85 | 20.70 | qfq | 1,174,600 | 24,487,063 | 1.46% |
| 2024-08-29 | 20.41 | 20.68 | 20.20 | 20.55 | 20.40 | qfq | 741,100 | 15,209,370 | 0.69% |
| 2024-08-28 | 20.17 | 20.65 | 19.95 | 20.41 | 20.26 | qfq | 777,000 | 15,812,078 | 0.29% |
| 2024-08-27 | 20.30 | 20.75 | 20.21 | 20.35 | 20.20 | qfq | 916,200 | 18,758,562 | 0.25% |
| 2024-08-26 | 20.05 | 20.44 | 19.95 | 20.30 | 20.16 | qfq | 731,200 | 14,805,825 | 0.59% |
| 2024-08-23 | 20.52 | 20.54 | 19.80 | 20.18 | 20.04 | qfq | 1,056,874 | 21,285,359 | -1.70% |
| 2024-08-22 | 21.20 | 21.46 | 20.50 | 20.53 | 20.38 | qfq | 1,210,137 | 25,190,897 | -3.71% |
| 2024-08-21 | 21.45 | 21.68 | 21.08 | 21.32 | 21.17 | qfq | 1,000,176 | 21,408,023 | -0.61% |
| 2024-08-20 | 22.36 | 22.36 | 21.38 | 21.45 | 21.30 | qfq | 1,266,939 | 27,457,193 | -2.23% |
| 2024-08-19 | 22.63 | 22.73 | 21.81 | 21.94 | 21.78 | qfq | 1,825,056 | 40,402,831 | -3.86% |
| 2024-08-16 | 22.34 | 22.90 | 21.90 | 22.82 | 22.66 | qfq | 2,133,778 | 48,089,821 | 2.24% |
| 2024-08-15 | 22.22 | 22.79 | 21.98 | 22.32 | 22.16 | qfq | 1,552,078 | 34,617,362 | 0.40% |
| 2024-08-14 | 22.64 | 22.74 | 22.13 | 22.23 | 22.07 | qfq | 1,502,289 | 33,540,373 | -1.46% |
| 2024-08-13 | 22.41 | 22.66 | 22.21 | 22.56 | 22.40 | qfq | 1,801,220 | 40,422,273 | -0.84% |
| 2024-08-12 | 22.16 | 23.43 | 22.02 | 22.75 | 22.59 | qfq | 3,217,949 | 73,839,597 | 1.16% |
| 2024-08-09 | 23.64 | 23.98 | 22.32 | 22.49 | 22.33 | qfq | 4,414,031 | 101,615,954 | -6.25% |
| 2024-08-08 | 22.83 | 24.98 | 22.82 | 23.99 | 23.82 | qfq | 5,729,682 | 137,599,303 | 3.63% |
| 2024-08-07 | 22.70 | 23.66 | 22.46 | 23.15 | 22.98 | qfq | 2,859,600 | 66,097,239 | 1.31% |
| 2024-08-06 | 22.22 | 22.99 | 21.86 | 22.85 | 22.69 | qfq | 1,998,153 | 45,088,843 | 4.39% |
| 2024-08-05 | 22.38 | 23.18 | 21.89 | 21.89 | 21.73 | qfq | 1,959,000 | 44,271,840 | -3.61% |
| 2024-08-02 | 22.17 | 23.29 | 22.15 | 22.71 | 22.55 | qfq | 2,393,940 | 54,929,087 | 1.38% |
| 2024-08-01 | 22.16 | 22.78 | 22.13 | 22.40 | 22.24 | qfq | 1,329,384 | 29,864,170 | 1.22% |
| 2024-07-31 | 21.05 | 22.25 | 20.96 | 22.13 | 21.97 | qfq | 1,611,100 | 35,136,771 | 3.99% |
| 2024-07-30 | 20.95 | 21.49 | 20.89 | 21.28 | 21.13 | qfq | 676,400 | 14,399,897 | 1.04% |
| 2024-07-29 | 21.24 | 21.38 | 21.04 | 21.06 | 20.91 | qfq | 547,866 | 11,597,645 | -0.99% |
| 2024-07-26 | 21.01 | 21.38 | 20.69 | 21.27 | 21.12 | qfq | 850,300 | 17,974,276 | 0.76% |
| 2024-07-25 | 20.75 | 21.58 | 20.41 | 21.11 | 20.96 | qfq | 1,025,600 | 21,594,445 | 1.73% |
| 2024-07-24 | 21.19 | 21.70 | 20.62 | 20.75 | 20.60 | qfq | 1,031,600 | 21,518,507 | -2.17% |
| 2024-07-23 | 21.90 | 21.90 | 21.21 | 21.21 | 21.06 | qfq | 730,550 | 15,687,824 | -2.57% |
| 2024-07-22 | 21.63 | 21.85 | 21.42 | 21.77 | 21.61 | qfq | 846,317 | 18,349,414 | 0.83% |
| 2024-07-19 | 21.30 | 21.73 | 21.30 | 21.59 | 21.44 | qfq | 835,338 | 18,028,108 | 0.28% |
| 2024-07-18 | 21.20 | 21.70 | 20.91 | 21.53 | 21.38 | qfq | 1,230,470 | 26,384,571 | 0.89% |
| 2024-07-17 | 21.41 | 21.61 | 21.18 | 21.34 | 21.19 | qfq | 690,300 | 14,768,274 | -0.42% |
| 2024-07-16 | 21.77 | 21.77 | 21.18 | 21.43 | 21.28 | qfq | 671,300 | 14,355,392 | -0.46% |
| 2024-07-15 | 21.99 | 22.33 | 21.49 | 21.53 | 21.38 | qfq | 796,100 | 17,235,390 | -2.67% |
| 2024-07-12 | 22.20 | 22.79 | 21.96 | 22.12 | 21.96 | qfq | 1,137,300 | 25,350,691 | -0.72% |
| 2024-07-11 | 21.98 | 22.28 | 21.70 | 22.28 | 22.12 | qfq | 1,417,959 | 31,280,347 | 3.29% |
| 2024-07-10 | 21.53 | 22.02 | 21.29 | 21.57 | 21.42 | qfq | 901,237 | 19,522,233 | 0.19% |
| 2024-07-09 | 21.18 | 21.65 | 20.56 | 21.53 | 21.38 | qfq | 1,228,700 | 25,923,050 | 1.70% |
| 2024-07-08 | 22.13 | 22.15 | 21.10 | 21.17 | 21.02 | qfq | 1,011,800 | 21,592,058 | -3.64% |
| 2024-07-05 | 21.06 | 22.05 | 20.55 | 21.97 | 21.81 | qfq | 1,552,600 | 33,458,619 | 4.32% |
| 2024-07-04 | 22.22 | 22.29 | 20.93 | 21.06 | 20.91 | qfq | 1,655,982 | 35,471,408 | -5.26% |
| 2024-07-03 | 22.53 | 22.99 | 22.16 | 22.23 | 22.07 | qfq | 979,300 | 21,953,581 | -2.84% |
| 2024-07-02 | 22.78 | 23.11 | 22.54 | 22.88 | 22.72 | qfq | 996,118 | 22,761,838 | 0.84% |
| 2024-07-01 | 22.46 | 22.78 | 22.13 | 22.69 | 22.53 | qfq | 1,003,214 | 22,535,022 | 1.07% |
| 2024-06-28 | 22.49 | 22.95 | 22.40 | 22.45 | 22.29 | qfq | 1,134,800 | 25,717,285 | 0.13% |
| 2024-06-27 | 22.92 | 23.19 | 22.34 | 22.42 | 22.26 | qfq | 1,448,212 | 33,034,926 | -3.36% |
| 2024-06-26 | 22.50 | 23.21 | 22.36 | 23.20 | 23.03 | qfq | 1,958,255 | 44,780,233 | 3.76% |
| 2024-06-25 | 22.22 | 22.83 | 22.15 | 22.36 | 22.20 | qfq | 1,358,298 | 30,484,655 | 0.63% |
| 2024-06-24 | 23.59 | 23.59 | 22.16 | 22.22 | 22.06 | qfq | 2,247,897 | 50,952,684 | -7.42% |
| 2024-06-21 | 23.71 | 24.44 | 22.80 | 24.00 | 23.83 | qfq | 2,794,637 | 65,995,546 | -1.72% |
| 2024-06-20 | 23.41 | 26.48 | 23.25 | 24.42 | 24.25 | qfq | 4,023,345 | 98,946,775 | 5.03% |
| 2024-06-19 | 23.60 | 23.75 | 23.19 | 23.25 | 23.08 | qfq | 839,053 | 19,599,531 | -1.36% |
| 2024-06-18 | 23.70 | 23.70 | 23.30 | 23.57 | 23.40 | qfq | 816,500 | 19,239,814 | 0.34% |
| 2024-06-17 | 23.67 | 23.88 | 23.19 | 23.49 | 23.32 | qfq | 629,400 | 14,828,359 | -0.80% |
| 2024-06-14 | 23.95 | 24.00 | 23.35 | 23.68 | 23.51 | qfq | 818,936 | 19,308,978 | -0.29% |
| 2024-06-13 | 24.25 | 24.27 | 23.62 | 23.75 | 23.58 | qfq | 889,903 | 21,220,917 | -0.54% |
| 2024-06-12 | 23.21 | 24.25 | 23.11 | 23.88 | 23.71 | qfq | 1,523,437 | 36,228,667 | 2.75% |
| 2024-06-11 | 22.85 | 23.30 | 22.29 | 23.24 | 23.07 | qfq | 1,184,300 | 27,115,249 | 0.91% |
| 2024-06-07 | 22.43 | 23.16 | 22.37 | 23.03 | 22.87 | qfq | 1,424,344 | 32,681,795 | 3.65% |
| 2024-06-06 | 23.45 | 23.72 | 22.00 | 22.22 | 22.06 | qfq | 1,787,077 | 40,466,486 | -5.25% |
| 2024-06-05 | 24.25 | 24.25 | 23.41 | 23.45 | 23.28 | qfq | 1,127,447 | 26,825,268 | -2.45% |
| 2024-06-04 | 24.53 | 24.70 | 23.82 | 24.04 | 23.87 | qfq | 1,140,150 | 27,401,977 | -1.76% |
| 2024-06-03 | 25.35 | 25.45 | 24.15 | 24.47 | 24.30 | qfq | 1,456,420 | 35,941,999 | -3.81% |
| 2024-05-31 | 25.19 | 25.47 | 25.06 | 25.44 | 25.26 | qfq | 1,109,100 | 28,052,867 | 1.76% |
| 2024-05-30 | 25.03 | 25.62 | 24.80 | 25.00 | 24.82 | qfq | 995,670 | 25,082,447 | -0.75% |
| 2024-05-29 | 25.35 | 25.48 | 25.06 | 25.19 | 25.01 | qfq | 951,668 | 24,003,797 | -0.32% |
| 2024-05-28 | 25.93 | 25.93 | 25.20 | 25.27 | 25.09 | qfq | 1,076,219 | 27,375,020 | -2.32% |
| 2024-05-27 | 25.74 | 25.88 | 25.15 | 25.87 | 25.69 | qfq | 1,183,668 | 30,251,416 | 2.01% |
| 2024-05-24 | 26.04 | 26.13 | 25.29 | 25.36 | 25.18 | qfq | 1,412,000 | 36,142,632 | -1.32% |
| 2024-05-23 | 26.56 | 26.63 | 25.62 | 25.70 | 25.52 | qfq | 2,193,032 | 57,015,255 | -3.38% |
| 2024-05-22 | 26.91 | 27.50 | 26.54 | 26.60 | 26.41 | qfq | 1,513,270 | 40,702,171 | -0.97% |
| 2024-05-21 | 27.20 | 27.25 | 26.68 | 26.86 | 26.67 | qfq | 1,191,532 | 31,959,178 | -1.07% |
| 2024-05-20 | 27.05 | 27.23 | 26.85 | 27.15 | 26.96 | qfq | 1,222,719 | 33,048,955 | 0.37% |
| 2024-05-17 | 26.76 | 27.20 | 26.60 | 27.05 | 26.86 | qfq | 1,523,127 | 40,914,886 | 0.78% |
| 2024-05-16 | 27.00 | 27.21 | 26.73 | 26.84 | 26.65 | qfq | 1,354,564 | 36,545,698 | -0.59% |
| 2024-05-15 | 27.24 | 27.24 | 26.50 | 27.00 | 26.81 | qfq | 1,307,690 | 35,207,661 | -0.59% |
| 2024-05-14 | 27.41 | 27.77 | 26.98 | 27.16 | 26.97 | qfq | 2,207,671 | 60,292,017 | -0.91% |
| 2024-05-13 | 27.77 | 28.52 | 27.38 | 27.41 | 27.21 | qfq | 2,652,834 | 74,128,328 | -2.07% |
| 2024-05-10 | 28.82 | 29.65 | 27.80 | 27.99 | 27.79 | qfq | 3,777,493 | 107,767,516 | -3.98% |
| 2024-05-09 | 29.18 | 29.65 | 28.66 | 29.15 | 28.94 | qfq | 4,660,566 | 135,561,781 | -2.64% |
| 2024-05-08 | 28.35 | 30.57 | 27.90 | 29.94 | 29.73 | qfq | 7,034,246 | 205,257,812 | 3.38% |
| 2024-05-07 | 26.99 | 30.70 | 26.61 | 28.96 | 28.75 | qfq | 5,839,542 | 166,223,078 | 6.20% |
| 2024-05-06 | 27.00 | 27.31 | 26.42 | 27.27 | 27.08 | qfq | 3,026,316 | 81,495,919 | 2.98% |
| 2024-04-30 | 25.90 | 26.61 | 25.56 | 26.48 | 26.29 | qfq | 2,941,533 | 77,235,161 | 1.57% |
| 2024-04-29 | 25.56 | 26.18 | 25.41 | 26.07 | 25.59 | qfq | 2,149,472 | 55,731,642 | 2.00% |
| 2024-04-26 | 25.00 | 25.68 | 24.78 | 25.56 | 25.09 | qfq | 2,231,166 | 56,568,360 | 0.27% |
| 2024-04-25 | 25.02 | 26.99 | 25.02 | 25.49 | 25.02 | qfq | 2,850,238 | 74,352,052 | 1.39% |
| 2024-04-24 | 24.50 | 25.20 | 24.38 | 25.14 | 24.67 | qfq | 1,444,917 | 36,039,022 | 2.53% |
| 2024-04-23 | 23.81 | 24.82 | 23.76 | 24.52 | 24.06 | qfq | 1,751,656 | 42,644,649 | 3.03% |
| 2024-04-22 | 23.82 | 24.50 | 23.11 | 23.80 | 23.36 | qfq | 1,262,121 | 30,213,389 | -1.41% |
| 2024-04-19 | 24.10 | 24.52 | 23.81 | 24.14 | 23.69 | qfq | 1,141,093 | 27,539,700 | -0.33% |
| 2024-04-18 | 24.37 | 24.82 | 24.20 | 24.22 | 23.77 | qfq | 1,588,014 | 38,942,099 | -1.02% |
| 2024-04-17 | 23.39 | 24.49 | 23.38 | 24.47 | 24.02 | qfq | 1,983,932 | 47,988,774 | 6.39% |
| 2024-04-16 | 24.39 | 24.67 | 22.51 | 23.00 | 22.57 | qfq | 2,033,856 | 47,012,960 | -6.73% |
| 2024-04-15 | 26.46 | 26.75 | 24.10 | 24.66 | 24.20 | qfq | 2,205,500 | 55,368,067 | -7.26% |
| 2024-04-12 | 26.07 | 26.85 | 25.95 | 26.59 | 26.10 | qfq | 1,993,220 | 52,666,511 | 2.07% |
| 2024-04-11 | 25.83 | 26.35 | 25.00 | 26.05 | 25.57 | qfq | 1,387,564 | 36,182,019 | 0.15% |
| 2024-04-10 | 26.26 | 26.66 | 25.71 | 26.01 | 25.53 | qfq | 2,021,316 | 52,763,297 | -2.80% |
| 2024-04-09 | 26.55 | 27.10 | 26.27 | 26.76 | 26.26 | qfq | 1,828,500 | 48,850,779 | 0.79% |
| 2024-04-08 | 27.80 | 27.82 | 26.50 | 26.55 | 26.06 | qfq | 1,479,630 | 39,775,291 | -2.28% |
| 2024-04-03 | 28.68 | 28.69 | 26.88 | 27.17 | 26.67 | qfq | 2,859,316 | 78,423,848 | -5.43% |
| 2024-04-02 | 29.76 | 29.96 | 28.58 | 28.73 | 28.20 | qfq | 2,100,385 | 60,879,783 | -3.33% |
| 2024-04-01 | 28.72 | 29.97 | 28.72 | 29.72 | 29.17 | qfq | 2,067,340 | 60,737,077 | 2.59% |
| 2024-03-29 | 29.00 | 29.56 | 28.65 | 28.97 | 28.43 | qfq | 2,355,154 | 68,241,708 | -3.14% |
| 2024-03-28 | 28.61 | 30.40 | 27.80 | 29.91 | 29.35 | qfq | 3,017,294 | 87,863,964 | 3.03% |
| 2024-03-27 | 29.18 | 30.38 | 29.01 | 29.03 | 28.49 | qfq | 2,347,329 | 69,940,254 | -0.65% |
| 2024-03-26 | 30.04 | 30.40 | 28.72 | 29.22 | 28.68 | qfq | 2,677,589 | 78,639,883 | -3.12% |
| 2024-03-25 | 31.48 | 31.65 | 30.07 | 30.16 | 29.60 | qfq | 2,904,642 | 89,885,550 | -5.34% |
| 2024-03-22 | 32.75 | 33.17 | 31.55 | 31.86 | 31.27 | qfq | 3,843,672 | 123,691,802 | -2.81% |
| 2024-03-21 | 33.16 | 33.73 | 32.65 | 32.78 | 32.17 | qfq | 5,385,154 | 178,154,880 | -3.50% |
| 2024-03-20 | 32.91 | 34.64 | 31.94 | 33.97 | 33.34 | qfq | 8,570,122 | 284,407,675 | 2.85% |
| 2024-03-19 | 31.32 | 36.66 | 30.99 | 33.03 | 32.42 | qfq | 10,306,251 | 345,375,718 | 6.34% |
| 2024-03-18 | 30.40 | 31.28 | 30.17 | 31.06 | 30.48 | qfq | 3,856,292 | 118,784,361 | 1.80% |
| 2024-03-15 | 30.23 | 31.34 | 30.15 | 30.51 | 29.94 | qfq | 3,467,738 | 106,190,817 | 1.36% |
| 2024-03-14 | 31.86 | 32.77 | 29.85 | 30.10 | 29.54 | qfq | 5,924,028 | 186,633,861 | -3.06% |
| 2024-03-13 | 30.03 | 31.29 | 29.86 | 31.05 | 30.47 | qfq | 4,377,270 | 133,762,762 | 1.47% |
| 2024-03-12 | 29.49 | 31.60 | 29.49 | 30.60 | 30.03 | qfq | 5,490,967 | 167,764,973 | 4.51% |
| 2024-03-11 | 28.66 | 29.43 | 28.66 | 29.28 | 28.74 | qfq | 2,206,675 | 64,157,461 | 0.45% |
| 2024-03-08 | 29.26 | 30.39 | 28.93 | 29.15 | 28.61 | qfq | 3,321,468 | 98,427,625 | 1.82% |
| 2024-03-07 | 29.34 | 30.15 | 28.60 | 28.63 | 28.10 | qfq | 2,734,545 | 80,052,598 | -4.15% |
| 2024-03-06 | 29.50 | 30.20 | 29.50 | 29.87 | 29.32 | qfq | 2,256,606 | 67,328,919 | -0.93% |
| 2024-03-05 | 30.79 | 30.85 | 29.76 | 30.15 | 29.59 | qfq | 4,115,137 | 124,244,709 | -3.64% |
| 2024-03-04 | 29.87 | 31.80 | 29.31 | 31.29 | 30.71 | qfq | 5,703,001 | 176,270,785 | 4.13% |
| 2024-03-01 | 30.14 | 30.86 | 29.09 | 30.05 | 29.49 | qfq | 4,437,980 | 132,801,922 | -0.53% |
| 2024-02-29 | 28.21 | 30.33 | 28.10 | 30.21 | 29.65 | qfq | 5,059,019 | 149,031,875 | 1.61% |
| 2024-02-28 | 32.10 | 33.33 | 29.23 | 29.73 | 29.18 | qfq | 8,128,583 | 257,694,081 | -2.11% |
| 2024-02-27 | 29.22 | 30.58 | 29.02 | 30.37 | 29.81 | qfq | 5,257,292 | 157,740,051 | 1.84% |
| 2024-02-26 | 30.14 | 30.89 | 29.58 | 29.82 | 29.27 | qfq | 5,782,359 | 174,143,451 | -1.03% |
| 2024-02-23 | 29.48 | 30.70 | 28.53 | 30.13 | 29.57 | qfq | 6,704,374 | 198,919,969 | 1.69% |
| 2024-02-22 | 27.60 | 31.89 | 27.59 | 29.63 | 29.08 | qfq | 8,026,850 | 237,038,464 | 5.63% |
| 2024-02-21 | 28.44 | 28.72 | 27.01 | 28.05 | 27.53 | qfq | 7,003,717 | 196,422,563 | -3.18% |
| 2024-02-20 | 23.89 | 28.97 | 23.61 | 28.97 | 28.43 | qfq | 5,851,273 | 162,281,779 | 20.01% |
| 2024-02-19 | 23.13 | 24.28 | 22.86 | 24.14 | 23.69 | qfq | 2,721,897 | 64,723,347 | 7.10% |
| 2024-02-08 | 20.06 | 22.98 | 20.06 | 22.54 | 22.12 | qfq | 2,804,544 | 60,696,020 | 8.37% |
| 2024-02-07 | 22.20 | 22.29 | 20.51 | 20.80 | 20.41 | qfq | 2,491,025 | 53,530,759 | -5.84% |
| 2024-02-06 | 21.10 | 22.56 | 19.58 | 22.09 | 21.68 | qfq | 2,110,467 | 44,700,582 | 4.25% |
| 2024-02-05 | 24.00 | 24.00 | 20.57 | 21.19 | 20.80 | qfq | 2,220,221 | 48,074,102 | -11.82% |
| 2024-02-02 | 25.79 | 26.47 | 23.16 | 24.03 | 23.58 | qfq | 1,968,605 | 48,600,391 | -6.93% |
| 2024-02-01 | 25.50 | 26.59 | 25.50 | 25.82 | 25.34 | qfq | 1,277,338 | 33,278,657 | 0.35% |
| 2024-01-31 | 27.38 | 27.38 | 25.70 | 25.73 | 25.25 | qfq | 1,611,329 | 42,593,164 | -6.23% |
| 2024-01-30 | 28.19 | 28.49 | 27.39 | 27.44 | 26.93 | qfq | 1,666,048 | 46,584,726 | -4.72% |
| 2024-01-29 | 29.70 | 30.90 | 28.56 | 28.80 | 28.27 | qfq | 2,650,844 | 78,875,204 | -1.50% |
| 2024-01-26 | 29.50 | 30.10 | 28.97 | 29.24 | 28.70 | qfq | 1,365,052 | 40,320,052 | -1.71% |
| 2024-01-25 | 28.74 | 29.90 | 28.41 | 29.75 | 29.20 | qfq | 1,921,955 | 56,488,435 | 3.69% |
| 2024-01-24 | 28.47 | 28.78 | 27.66 | 28.69 | 28.16 | qfq | 1,034,025 | 29,266,531 | 1.52% |
| 2024-01-23 | 28.07 | 28.63 | 27.66 | 28.26 | 27.74 | qfq | 1,074,563 | 30,284,356 | 0.50% |
| 2024-01-22 | 29.80 | 29.89 | 27.73 | 28.12 | 27.60 | qfq | 1,241,152 | 35,916,821 | -6.20% |
| 2024-01-19 | 30.56 | 30.66 | 29.90 | 29.98 | 29.42 | qfq | 812,807 | 24,590,717 | -2.09% |
| 2024-01-18 | 30.50 | 30.68 | 29.85 | 30.62 | 30.05 | qfq | 1,240,692 | 37,474,193 | 0.39% |
| 2024-01-17 | 31.42 | 31.42 | 30.50 | 30.50 | 29.93 | qfq | 669,313 | 20,726,766 | -2.40% |
| 2024-01-16 | 31.60 | 31.60 | 30.85 | 31.25 | 30.67 | qfq | 925,701 | 28,805,261 | -0.73% |
| 2024-01-15 | 31.62 | 31.90 | 31.33 | 31.48 | 30.90 | qfq | 843,398 | 26,626,601 | -0.44% |
| 2024-01-12 | 31.98 | 32.45 | 31.52 | 31.62 | 31.03 | qfq | 997,787 | 31,886,043 | -1.50% |
| 2024-01-11 | 31.18 | 32.15 | 31.11 | 32.10 | 31.50 | qfq | 1,560,100 | 49,539,912 | 3.18% |
| 2024-01-10 | 32.44 | 32.44 | 31.08 | 31.11 | 30.53 | qfq | 1,359,094 | 42,678,522 | -2.87% |
| 2024-01-09 | 32.38 | 32.83 | 31.87 | 32.03 | 31.44 | qfq | 1,308,221 | 42,235,986 | -1.17% |
| 2024-01-08 | 33.18 | 33.37 | 32.40 | 32.41 | 31.81 | qfq | 1,261,300 | 41,439,311 | -2.91% |
| 2024-01-05 | 34.18 | 34.18 | 33.12 | 33.38 | 32.76 | qfq | 1,495,626 | 50,246,802 | -2.11% |
| 2024-01-04 | 33.85 | 34.38 | 33.52 | 34.10 | 33.47 | qfq | 1,586,852 | 53,914,902 | 0.56% |
| 2024-01-03 | 33.94 | 34.58 | 33.61 | 33.91 | 33.28 | qfq | 1,679,568 | 57,237,958 | -0.06% |
| 2024-01-02 | 34.01 | 34.47 | 33.63 | 33.93 | 33.30 | qfq | 1,584,297 | 53,790,221 | -0.32% |
| 2023-12-29 | 33.75 | 34.62 | 33.75 | 34.04 | 33.41 | qfq | 1,943,021 | 66,539,887 | 0.71% |
| 2023-12-28 | 32.69 | 34.10 | 32.50 | 33.80 | 33.17 | qfq | 2,559,695 | 85,839,020 | 2.83% |
| 2023-12-27 | 33.29 | 33.35 | 32.56 | 32.87 | 32.26 | qfq | 1,724,103 | 56,606,151 | -1.47% |
| 2023-12-26 | 32.93 | 33.68 | 32.66 | 33.36 | 32.74 | qfq | 2,527,591 | 83,788,030 | 1.74% |
| 2023-12-25 | 33.11 | 33.28 | 32.56 | 32.79 | 32.18 | qfq | 1,275,039 | 41,819,799 | -0.97% |
| 2023-12-22 | 33.79 | 33.79 | 32.72 | 33.11 | 32.50 | qfq | 1,878,757 | 62,494,047 | -2.30% |
| 2023-12-21 | 33.50 | 33.96 | 32.65 | 33.89 | 33.26 | qfq | 2,081,703 | 69,371,872 | 0.27% |
| 2023-12-20 | 33.97 | 34.49 | 33.61 | 33.80 | 33.17 | qfq | 1,945,211 | 66,434,239 | 0.00% |
| 2023-12-19 | 34.60 | 34.60 | 33.48 | 33.80 | 33.17 | qfq | 1,985,188 | 67,059,852 | -1.31% |
| 2023-12-18 | 34.70 | 35.44 | 34.12 | 34.25 | 33.61 | qfq | 2,046,327 | 71,024,657 | -1.58% |
| 2023-12-15 | 36.00 | 36.00 | 34.46 | 34.80 | 34.15 | qfq | 3,352,047 | 116,911,989 | -3.92% |
| 2023-12-14 | 36.67 | 36.75 | 35.58 | 36.22 | 35.55 | qfq | 5,318,447 | 192,281,426 | -3.03% |
| 2023-12-13 | 35.52 | 38.99 | 35.03 | 37.35 | 36.66 | qfq | 7,912,650 | 295,023,705 | 5.06% |
| 2023-12-12 | 34.09 | 37.06 | 34.00 | 35.55 | 34.89 | qfq | 4,810,568 | 170,890,509 | 3.89% |
| 2023-12-11 | 34.10 | 34.35 | 33.63 | 34.22 | 33.58 | qfq | 2,096,333 | 71,251,030 | 0.29% |
| 2023-12-08 | 33.95 | 34.46 | 33.68 | 34.12 | 33.49 | qfq | 2,370,251 | 80,658,781 | 1.22% |
| 2023-12-07 | 34.79 | 34.83 | 33.66 | 33.71 | 33.08 | qfq | 3,529,365 | 120,478,262 | -3.77% |
| 2023-12-06 | 36.54 | 36.90 | 34.59 | 35.03 | 34.38 | qfq | 4,755,705 | 168,394,060 | -5.22% |
| 2023-12-05 | 36.00 | 37.48 | 36.00 | 36.96 | 36.27 | qfq | 4,438,166 | 164,165,395 | 1.82% |
| 2023-12-04 | 36.00 | 36.55 | 35.61 | 36.30 | 35.63 | qfq | 2,241,155 | 81,185,843 | 0.53% |
| 2023-12-01 | 35.88 | 36.54 | 35.80 | 36.11 | 35.44 | qfq | 1,891,115 | 68,288,125 | 0.61% |
| 2023-11-30 | 36.98 | 37.15 | 35.85 | 35.89 | 35.22 | qfq | 2,909,439 | 105,233,192 | -3.05% |
| 2023-11-29 | 37.40 | 37.86 | 37.00 | 37.02 | 36.33 | qfq | 2,289,878 | 85,381,737 | -0.99% |
| 2023-11-28 | 37.50 | 37.73 | 36.52 | 37.39 | 36.70 | qfq | 3,298,130 | 122,229,361 | -1.03% |
| 2023-11-27 | 39.68 | 39.77 | 37.56 | 37.78 | 37.08 | qfq | 4,598,686 | 174,675,514 | -5.15% |
| 2023-11-24 | 40.42 | 40.83 | 39.01 | 39.83 | 39.09 | qfq | 6,536,836 | 259,938,483 | -2.38% |
| 2023-11-23 | 39.50 | 40.93 | 39.22 | 40.80 | 40.04 | qfq | 9,588,281 | 387,251,104 | 3.06% |
| 2023-11-22 | 38.23 | 40.50 | 37.46 | 39.59 | 38.86 | qfq | 8,720,455 | 342,863,713 | 3.26% |
| 2023-11-21 | 38.99 | 39.45 | 38.28 | 38.34 | 37.63 | qfq | 3,900,197 | 150,915,126 | -1.69% |
| 2023-11-20 | 38.09 | 39.06 | 38.01 | 39.00 | 38.28 | qfq | 3,817,655 | 147,612,755 | 2.39% |
| 2023-11-17 | 37.91 | 38.27 | 37.41 | 38.09 | 37.38 | qfq | 2,987,962 | 113,158,307 | 0.05% |
| 2023-11-16 | 38.86 | 38.96 | 38.07 | 38.07 | 37.36 | qfq | 3,023,465 | 116,129,280 | -2.33% |
| 2023-11-15 | 39.44 | 39.49 | 38.51 | 38.98 | 38.26 | qfq | 3,599,502 | 140,164,938 | -0.56% |
| 2023-11-14 | 39.60 | 40.00 | 38.91 | 39.20 | 38.47 | qfq | 4,110,003 | 161,499,657 | -1.58% |
| 2023-11-13 | 39.53 | 40.44 | 39.39 | 39.83 | 39.09 | qfq | 4,857,618 | 193,335,443 | 1.17% |
| 2023-11-10 | 37.98 | 40.60 | 37.60 | 39.37 | 38.64 | qfq | 7,276,258 | 285,775,927 | 3.25% |
| 2023-11-09 | 40.01 | 40.88 | 38.00 | 38.13 | 37.42 | qfq | 6,889,071 | 267,973,282 | -4.41% |
| 2023-11-08 | 38.79 | 39.92 | 38.60 | 39.89 | 39.15 | qfq | 6,708,736 | 265,193,239 | 1.79% |
| 2023-11-07 | 39.50 | 40.16 | 38.68 | 39.19 | 38.46 | qfq | 6,141,056 | 242,046,900 | 0.28% |
| 2023-11-06 | 38.09 | 39.58 | 38.09 | 39.08 | 38.35 | qfq | 6,393,830 | 249,967,497 | 2.06% |
| 2023-11-03 | 37.68 | 38.72 | 37.26 | 38.29 | 37.58 | qfq | 5,242,866 | 199,125,739 | 2.27% |
| 2023-11-02 | 38.65 | 38.75 | 37.29 | 37.44 | 36.75 | qfq | 4,731,694 | 178,137,702 | -2.80% |
| 2023-11-01 | 38.00 | 39.21 | 37.24 | 38.52 | 37.81 | qfq | 6,617,729 | 252,320,865 | 1.56% |
| 2023-10-31 | 38.62 | 39.35 | 37.31 | 37.93 | 37.23 | qfq | 6,308,764 | 240,896,681 | -1.43% |
| 2023-10-30 | 37.30 | 38.85 | 36.98 | 38.48 | 37.77 | qfq | 6,862,085 | 262,219,898 | 1.85% |
| 2023-10-27 | 36.79 | 37.85 | 35.88 | 37.78 | 37.08 | qfq | 5,747,558 | 213,306,903 | 2.66% |
| 2023-10-26 | 37.75 | 37.75 | 35.80 | 36.80 | 36.12 | qfq | 4,446,483 | 162,925,480 | -2.93% |
| 2023-10-25 | 37.70 | 38.30 | 36.51 | 37.91 | 37.21 | qfq | 4,629,108 | 174,029,622 | 0.88% |
| 2023-10-24 | 37.00 | 37.69 | 36.26 | 37.58 | 36.88 | qfq | 4,042,338 | 150,442,733 | 1.90% |
| 2023-10-23 | 38.50 | 38.50 | 36.25 | 36.88 | 36.20 | qfq | 3,925,496 | 145,644,987 | -3.56% |
| 2023-10-20 | 40.30 | 40.30 | 37.79 | 38.24 | 37.53 | qfq | 5,242,665 | 201,923,936 | -4.69% |
| 2023-10-19 | 42.70 | 43.20 | 39.80 | 40.12 | 39.38 | qfq | 6,547,450 | 266,531,542 | -7.45% |
| 2023-10-18 | 45.73 | 45.73 | 42.80 | 43.35 | 42.55 | qfq | 6,408,551 | 279,982,864 | -4.33% |
| 2023-10-17 | 45.18 | 47.96 | 45.01 | 45.31 | 44.47 | qfq | 9,308,405 | 428,232,134 | -5.58% |
| 2023-10-16 | 50.52 | 51.47 | 47.90 | 47.99 | 47.10 | qfq | 11,836,111 | 590,346,131 | -4.89% |
| 2023-10-13 | 49.35 | 55.54 | 49.35 | 50.46 | 49.52 | qfq | 14,097,094 | 723,878,403 | -1.45% |
| 2023-10-12 | 50.36 | 53.88 | 48.84 | 51.20 | 50.25 | qfq | 16,485,394 | 844,884,318 | 11.84% |
| 2023-10-11 | 37.72 | 45.78 | 37.71 | 45.78 | 44.93 | qfq | 9,538,383 | 416,784,413 | 20.00% |
| 2023-10-10 | 43.00 | 43.03 | 37.95 | 38.15 | 37.44 | qfq | 9,780,640 | 391,360,131 | -11.75% |
| 2023-10-09 | 40.90 | 43.25 | 40.10 | 43.23 | 42.43 | qfq | 7,998,300 | 334,943,034 | 6.50% |
| 2023-09-28 | 42.39 | 42.56 | 40.55 | 40.59 | 39.84 | qfq | 6,751,304 | 278,058,391 | -3.95% |
| 2023-09-27 | 41.00 | 43.44 | 40.33 | 42.26 | 41.48 | qfq | 8,549,535 | 359,261,096 | 3.40% |
| 2023-09-26 | 41.91 | 43.06 | 40.78 | 40.87 | 40.11 | qfq | 6,249,910 | 260,023,721 | -4.06% |
| 2023-09-25 | 41.88 | 43.98 | 41.10 | 42.60 | 41.81 | qfq | 8,384,164 | 356,908,073 | 2.50% |
| 2023-09-22 | 40.21 | 41.78 | 39.00 | 41.56 | 40.79 | qfq | 7,058,191 | 286,528,541 | 4.21% |
| 2023-09-21 | 41.00 | 41.11 | 38.68 | 39.88 | 39.14 | qfq | 7,041,004 | 280,473,182 | -3.97% |
| 2023-09-20 | 42.60 | 43.90 | 40.80 | 41.53 | 40.76 | qfq | 9,838,859 | 411,541,134 | -5.74% |
| 2023-09-19 | 42.12 | 48.70 | 42.12 | 44.06 | 43.24 | qfq | 13,251,605 | 598,177,416 | 4.19% |
| 2023-09-18 | 41.93 | 43.20 | 40.42 | 42.29 | 41.51 | qfq | 8,582,796 | 358,783,541 | 0.91% |
| 2023-09-15 | 41.31 | 44.50 | 40.80 | 41.91 | 41.13 | qfq | 9,409,025 | 398,637,296 | 1.04% |
| 2023-09-14 | 39.87 | 45.00 | 39.70 | 41.48 | 40.71 | qfq | 11,756,595 | 500,467,274 | 3.67% |
| 2023-09-13 | 40.41 | 41.59 | 39.28 | 40.01 | 39.27 | qfq | 7,175,934 | 287,063,343 | -2.96% |
| 2023-09-12 | 40.72 | 45.23 | 40.50 | 41.23 | 40.46 | qfq | 10,951,104 | 467,010,534 | -0.77% |
| 2023-09-11 | 39.38 | 42.50 | 39.38 | 41.55 | 40.78 | qfq | 9,047,375 | 374,420,802 | 4.69% |
| 2023-09-08 | 40.37 | 40.46 | 39.28 | 39.69 | 38.95 | qfq | 4,084,649 | 162,723,503 | 0.28% |
| 2023-09-07 | 40.90 | 40.90 | 39.50 | 39.58 | 38.85 | qfq | 3,885,709 | 155,206,426 | -2.99% |
| 2023-09-06 | 40.60 | 40.88 | 40.01 | 40.80 | 40.04 | qfq | 4,497,075 | 182,333,436 | 0.67% |
| 2023-09-05 | 42.50 | 42.73 | 39.71 | 40.53 | 39.78 | qfq | 8,098,021 | 331,621,807 | -4.30% |
| 2023-09-04 | 43.15 | 43.90 | 41.68 | 42.35 | 41.56 | qfq | 9,766,494 | 416,072,101 | -4.06% |
| 2023-09-01 | 47.42 | 48.16 | 44.02 | 44.14 | 43.32 | qfq | 12,511,747 | 575,087,285 | -14.37% |
| 2023-08-31 | 46.31 | 56.71 | 45.20 | 51.55 | 50.59 | qfq | 17,286,520 | 871,775,467 | 9.05% |
| 2023-08-30 | 45.43 | 47.30 | 44.67 | 47.27 | 46.39 | qfq | 8,145,185 | 374,323,037 | 2.49% |
| 2023-08-29 | 43.31 | 46.87 | 42.80 | 46.12 | 45.26 | qfq | 7,484,601 | 339,061,399 | 5.30% |
| 2023-08-28 | 47.03 | 47.44 | 43.80 | 43.80 | 42.99 | qfq | 6,354,539 | 287,710,413 | -3.95% |
| 2023-08-25 | 46.10 | 47.99 | 45.13 | 45.60 | 44.75 | qfq | 5,504,054 | 254,755,630 | -1.08% |
| 2023-08-24 | 47.00 | 47.50 | 45.11 | 46.10 | 45.24 | qfq | 5,560,897 | 256,941,229 | -4.18% |
| 2023-08-23 | 47.73 | 49.96 | 47.00 | 48.11 | 47.22 | qfq | 6,595,600 | 318,012,824 | -1.62% |
| 2023-08-22 | 54.00 | 54.42 | 47.00 | 48.90 | 47.99 | qfq | 9,943,981 | 501,114,568 | -13.98% |
| 2023-08-21 | 55.18 | 57.78 | 53.89 | 56.85 | 55.80 | qfq | 6,931,956 | 389,197,755 | 1.52% |
| 2023-08-18 | 57.25 | 59.50 | 55.40 | 56.00 | 54.96 | qfq | 6,924,057 | 395,015,493 | -3.91% |
| 2023-08-17 | 58.01 | 59.35 | 55.30 | 58.28 | 57.20 | qfq | 7,395,808 | 424,627,908 | -2.05% |
| 2023-08-16 | 59.60 | 60.70 | 57.24 | 59.50 | 58.40 | qfq | 8,330,289 | 490,069,195 | -0.03% |
| 2023-08-15 | 61.49 | 61.49 | 57.69 | 59.52 | 58.42 | qfq | 9,429,875 | 561,341,141 | -1.46% |
| 2023-08-14 | 61.00 | 63.99 | 58.01 | 60.40 | 59.28 | qfq | 11,357,525 | 693,975,162 | 5.93% |
| 2023-08-11 | 49.73 | 57.02 | 48.80 | 57.02 | 55.96 | qfq | 14,056,259 | 765,231,445 | 19.99% |
| 2023-08-10 | 44.05 | 47.52 | 43.20 | 47.52 | 46.64 | qfq | 15,963,400 | 738,995,988 | 20.00% |
| 2023-08-09 | 33.33 | 39.60 | 33.06 | 39.60 | 38.87 | qfq | 15,425,042 | 549,323,870 | 20.00% |
| 2023-08-08 | 27.45 | 33.00 | 26.81 | 33.00 | 32.39 | qfq | 14,240,288 | 436,067,284 | 20.00% |
| 2023-08-07 | 28.30 | 28.32 | 27.31 | 27.50 | 26.99 | qfq | 4,458,401 | 123,291,111 | -4.41% |
| 2023-08-04 | 28.43 | 29.75 | 27.56 | 28.77 | 28.24 | qfq | 7,468,906 | 212,980,645 | 0.00% |
| 2023-08-03 | 27.82 | 30.13 | 27.79 | 28.77 | 28.24 | qfq | 8,764,990 | 255,623,892 | 4.05% |
| 2023-08-02 | 27.40 | 27.83 | 27.34 | 27.65 | 27.14 | qfq | 1,611,052 | 44,432,132 | 0.40% |
| 2023-08-01 | 27.89 | 27.99 | 27.41 | 27.54 | 27.03 | qfq | 2,214,695 | 61,290,494 | -1.78% |
| 2023-07-31 | 27.99 | 28.17 | 27.81 | 28.04 | 27.52 | qfq | 2,820,975 | 78,974,894 | -0.04% |
| 2023-07-28 | 28.18 | 28.70 | 27.75 | 28.05 | 27.53 | qfq | 3,557,026 | 99,838,540 | -1.30% |
| 2023-07-27 | 29.32 | 29.75 | 28.34 | 28.42 | 27.89 | qfq | 5,158,140 | 148,929,150 | -3.69% |
| 2023-07-26 | 29.35 | 30.34 | 29.21 | 29.51 | 28.96 | qfq | 6,691,055 | 198,274,870 | -1.86% |
| 2023-07-25 | 30.68 | 32.12 | 29.70 | 30.07 | 29.51 | qfq | 10,901,822 | 335,649,335 | -4.39% |
| 2023-07-24 | 32.93 | 33.40 | 30.80 | 31.45 | 30.87 | qfq | 12,992,108 | 415,725,746 | -1.63% |
| 2023-07-21 | 26.50 | 31.97 | 26.40 | 31.97 | 31.38 | qfq | 8,788,108 | 271,064,990 | 20.01% |
| 2023-07-20 | 26.92 | 27.00 | 26.54 | 26.64 | 26.15 | qfq | 802,983 | 21,502,860 | -1.00% |
| 2023-07-19 | 27.19 | 27.19 | 26.72 | 26.91 | 26.41 | qfq | 985,001 | 26,523,805 | -0.70% |
| 2023-07-18 | 27.20 | 27.40 | 26.85 | 27.10 | 26.60 | qfq | 1,246,197 | 33,778,909 | -0.73% |