RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
金禄电子301282.SZ
最近收盘价19.532026-07-17
最近交易日2026-07-17
成交量（股）7,963,398
成交额（元）162,034,879
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-28 | 2026-05-08 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-28 | 2026-05-08 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-20 | 2025-11-28 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-11 | 2025-06-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-10 | 2024-12-18 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-18 | cash_dividend | 0.1 | — | — | — | 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 | 21.20 | 21.36 | 19.44 | 19.53 | 19.53 | qfq | 7,963,398 | 162,034,879 | -8.87% |
| 2026-07-16 | 21.03 | 21.98 | 20.70 | 21.43 | 21.43 | qfq | 6,150,090 | 132,268,523 | 0.14% |
| 2026-07-15 | 22.39 | 22.56 | 21.35 | 21.40 | 21.40 | qfq | 6,249,118 | 136,074,579 | -4.12% |
| 2026-07-14 | 21.65 | 22.63 | 21.29 | 22.32 | 22.32 | qfq | 8,203,068 | 180,542,368 | 2.15% |
| 2026-07-13 | 25.02 | 25.10 | 21.81 | 21.85 | 21.85 | qfq | 13,015,382 | 300,101,654 | -14.25% |
| 2026-07-10 | 25.45 | 26.30 | 25.08 | 25.48 | 25.48 | qfq | 11,517,262 | 295,674,659 | -0.86% |
| 2026-07-09 | 26.98 | 27.50 | 24.00 | 25.70 | 25.70 | qfq | 17,120,747 | 440,127,394 | -3.85% |
| 2026-07-08 | 31.00 | 31.16 | 26.60 | 26.73 | 26.73 | qfq | 22,653,894 | 642,948,194 | -15.63% |
| 2026-07-07 | 30.23 | 31.71 | 30.00 | 31.68 | 31.68 | qfq | 25,639,483 | 799,243,672 | 2.92% |
| 2026-07-06 | 30.12 | 31.29 | 28.66 | 30.78 | 30.78 | qfq | 21,359,430 | 645,915,544 | 2.36% |
| 2026-07-03 | 28.45 | 31.09 | 27.91 | 30.07 | 30.07 | qfq | 19,128,429 | 569,471,319 | 5.99% |
| 2026-07-02 | 29.50 | 30.46 | 28.29 | 28.37 | 28.37 | qfq | 13,275,014 | 389,084,500 | -5.90% |
| 2026-07-01 | 30.08 | 30.68 | 29.41 | 30.15 | 30.15 | qfq | 15,331,724 | 460,077,099 | 2.24% |
| 2026-06-30 | 27.48 | 29.69 | 26.78 | 29.49 | 29.49 | qfq | 14,247,551 | 405,638,975 | 7.31% |
| 2026-06-29 | 28.90 | 29.75 | 26.80 | 27.48 | 27.48 | qfq | 14,225,024 | 399,887,887 | -4.75% |
| 2026-06-26 | 30.31 | 30.50 | 27.63 | 28.85 | 28.85 | qfq | 17,215,621 | 499,452,463 | -4.82% |
| 2026-06-25 | 28.81 | 31.17 | 27.41 | 30.31 | 30.31 | qfq | 22,007,936 | 652,241,031 | 6.69% |
| 2026-06-24 | 27.38 | 28.70 | 27.35 | 28.41 | 28.41 | qfq | 14,333,471 | 403,902,400 | 3.50% |
| 2026-06-23 | 28.82 | 28.82 | 27.00 | 27.45 | 27.45 | qfq | 11,291,051 | 312,072,845 | -5.48% |
| 2026-06-22 | 30.01 | 30.28 | 28.08 | 29.04 | 29.04 | qfq | 14,735,176 | 428,171,166 | -3.14% |
| 2026-06-18 | 29.12 | 30.09 | 28.89 | 29.98 | 29.98 | qfq | 13,980,460 | 415,025,093 | 1.94% |
| 2026-06-17 | 28.30 | 30.12 | 28.10 | 29.41 | 29.41 | qfq | 14,954,574 | 440,490,850 | 2.72% |
| 2026-06-16 | 28.35 | 29.00 | 28.04 | 28.63 | 28.63 | qfq | 13,830,597 | 395,327,828 | 0.77% |
| 2026-06-15 | 25.55 | 28.82 | 25.50 | 28.41 | 28.41 | qfq | 20,594,285 | 567,511,980 | 12.29% |
| 2026-06-12 | 26.18 | 27.20 | 25.08 | 25.30 | 25.30 | qfq | 15,173,671 | 396,309,032 | -0.59% |
| 2026-06-11 | 26.09 | 26.46 | 25.01 | 25.45 | 25.45 | qfq | 16,740,867 | 428,395,133 | -5.28% |
| 2026-06-10 | 31.35 | 31.35 | 26.81 | 26.87 | 26.87 | qfq | 23,630,011 | 684,078,131 | -16.55% |
| 2026-06-09 | 32.48 | 33.02 | 31.00 | 32.20 | 32.20 | qfq | 24,345,053 | 781,734,101 | -0.83% |
| 2026-06-08 | 29.57 | 32.78 | 29.30 | 32.47 | 32.47 | qfq | 24,860,697 | 779,155,247 | 3.74% |
| 2026-06-05 | 30.67 | 32.01 | 30.00 | 31.30 | 31.30 | qfq | 24,541,219 | 761,168,570 | 0.26% |
| 2026-06-04 | 28.92 | 31.22 | 28.68 | 31.22 | 31.22 | qfq | 23,432,092 | 707,205,898 | 5.62% |
| 2026-06-03 | 29.73 | 31.29 | 29.28 | 29.56 | 29.56 | qfq | 29,762,130 | 902,441,390 | -0.81% |
| 2026-06-02 | 27.70 | 30.18 | 27.56 | 29.80 | 29.80 | qfq | 20,579,216 | 595,987,226 | 7.12% |
| 2026-06-01 | 27.47 | 29.00 | 27.00 | 27.82 | 27.82 | qfq | 13,314,544 | 372,674,354 | 1.61% |
| 2026-05-29 | 28.38 | 29.63 | 27.13 | 27.38 | 27.38 | qfq | 14,560,960 | 413,553,129 | -3.18% |
| 2026-05-28 | 27.34 | 28.62 | 27.02 | 28.28 | 28.28 | qfq | 11,559,022 | 323,624,537 | 2.80% |
| 2026-05-27 | 28.84 | 28.99 | 27.09 | 27.51 | 27.51 | qfq | 12,351,646 | 343,992,114 | -4.97% |
| 2026-05-26 | 29.26 | 30.00 | 28.33 | 28.95 | 28.95 | qfq | 12,376,899 | 358,631,531 | -1.53% |
| 2026-05-25 | 29.00 | 30.55 | 29.00 | 29.40 | 29.40 | qfq | 17,659,599 | 524,743,549 | 1.73% |
| 2026-05-22 | 26.76 | 29.28 | 26.76 | 28.90 | 28.90 | qfq | 17,069,049 | 482,480,085 | 10.22% |
| 2026-05-21 | 27.50 | 28.35 | 26.21 | 26.22 | 26.22 | qfq | 11,920,470 | 328,618,042 | -3.53% |
| 2026-05-20 | 27.10 | 27.55 | 26.77 | 27.18 | 27.18 | qfq | 6,856,732 | 185,837,850 | -0.77% |
| 2026-05-19 | 27.35 | 27.50 | 26.14 | 27.39 | 27.39 | qfq | 9,606,946 | 257,603,359 | -0.22% |
| 2026-05-18 | 27.48 | 27.75 | 27.00 | 27.45 | 27.45 | qfq | 8,264,637 | 227,147,727 | -0.29% |
| 2026-05-15 | 28.17 | 28.99 | 27.30 | 27.53 | 27.53 | qfq | 13,987,243 | 393,178,796 | -2.10% |
| 2026-05-14 | 30.11 | 30.28 | 28.10 | 28.12 | 28.12 | qfq | 13,222,884 | 378,139,166 | -6.55% |
| 2026-05-13 | 29.36 | 30.40 | 29.21 | 30.09 | 30.09 | qfq | 10,738,808 | 322,076,069 | 1.66% |
| 2026-05-12 | 30.58 | 30.65 | 29.11 | 29.60 | 29.60 | qfq | 11,866,790 | 352,650,297 | -3.74% |
| 2026-05-11 | 31.32 | 31.76 | 30.25 | 30.75 | 30.75 | qfq | 15,287,728 | 470,040,936 | -1.98% |
| 2026-05-08 | 29.80 | 31.77 | 29.53 | 31.37 | 31.37 | qfq | 19,091,583 | 591,564,798 | -25.59% |
| 2026-05-07 | 40.51 | 42.43 | 39.85 | 42.16 | 30.10 | qfq | 14,168,578 | 584,622,864 | 3.77% |
| 2026-05-06 | 40.14 | 41.44 | 39.66 | 40.63 | 29.01 | qfq | 10,265,622 | 415,769,110 | 2.68% |
| 2026-04-30 | 41.30 | 41.80 | 39.51 | 39.57 | 28.25 | qfq | 14,311,977 | 575,139,454 | -6.34% |
| 2026-04-29 | 43.60 | 45.15 | 42.24 | 42.25 | 30.17 | qfq | 12,087,708 | 522,934,901 | -4.39% |
| 2026-04-28 | 44.71 | 46.60 | 43.77 | 44.19 | 31.55 | qfq | 10,356,134 | 465,539,050 | -1.58% |
| 2026-04-27 | 41.90 | 46.28 | 41.50 | 44.90 | 32.06 | qfq | 17,076,708 | 753,628,754 | 4.88% |
| 2026-04-24 | 43.80 | 44.58 | 42.50 | 42.81 | 30.57 | qfq | 12,111,973 | 522,464,046 | -3.65% |
| 2026-04-23 | 46.61 | 47.38 | 44.09 | 44.43 | 31.72 | qfq | 18,955,854 | 860,365,560 | -6.46% |
| 2026-04-22 | 45.34 | 50.95 | 45.08 | 47.50 | 33.92 | qfq | 22,050,594 | 1,055,061,120 | 3.55% |
| 2026-04-21 | 44.70 | 46.72 | 43.51 | 45.87 | 32.75 | qfq | 16,655,471 | 745,854,061 | 1.84% |
| 2026-04-20 | 46.01 | 46.65 | 44.70 | 45.04 | 32.16 | qfq | 15,471,868 | 700,612,063 | -2.93% |
| 2026-04-17 | 44.97 | 47.34 | 42.77 | 46.40 | 33.13 | qfq | 26,617,059 | 1,193,098,152 | 2.09% |
| 2026-04-16 | 39.45 | 45.70 | 38.80 | 45.45 | 32.45 | qfq | 28,579,561 | 1,211,264,956 | 15.06% |
| 2026-04-15 | 41.27 | 44.45 | 39.20 | 39.50 | 28.20 | qfq | 24,999,862 | 1,028,180,745 | -4.45% |
| 2026-04-14 | 38.60 | 41.76 | 37.50 | 41.34 | 29.52 | qfq | 20,712,169 | 822,586,739 | 7.99% |
| 2026-04-13 | 37.10 | 38.50 | 37.02 | 38.28 | 27.33 | qfq | 11,299,083 | 425,662,369 | 1.16% |
| 2026-04-10 | 37.50 | 38.22 | 36.96 | 37.84 | 27.02 | qfq | 14,669,264 | 551,174,962 | -1.69% |
| 2026-04-09 | 36.00 | 38.69 | 35.66 | 38.49 | 27.48 | qfq | 21,241,545 | 797,414,543 | 4.65% |
| 2026-04-08 | 35.06 | 36.84 | 34.86 | 36.78 | 26.26 | qfq | 18,604,758 | 672,513,857 | 7.23% |
| 2026-04-07 | 34.17 | 35.40 | 34.05 | 34.30 | 24.49 | qfq | 11,315,561 | 391,836,246 | -0.90% |
| 2026-04-03 | 35.50 | 36.23 | 34.61 | 34.61 | 24.71 | qfq | 12,101,463 | 424,784,892 | -2.48% |
| 2026-04-02 | 34.81 | 36.26 | 34.77 | 35.49 | 25.34 | qfq | 13,856,656 | 489,520,034 | 0.20% |
| 2026-04-01 | 35.20 | 36.38 | 34.26 | 35.42 | 25.29 | qfq | 18,002,385 | 633,759,027 | 2.67% |
| 2026-03-31 | 33.44 | 35.32 | 33.06 | 34.50 | 24.63 | qfq | 17,814,519 | 612,508,828 | 4.32% |
| 2026-03-30 | 32.33 | 33.19 | 32.06 | 33.07 | 23.61 | qfq | 5,809,688 | 189,414,437 | 0.18% |
| 2026-03-27 | 32.78 | 33.53 | 32.30 | 33.01 | 23.57 | qfq | 7,257,707 | 239,214,720 | -1.20% |
| 2026-03-26 | 33.50 | 34.62 | 33.16 | 33.41 | 23.85 | qfq | 8,829,342 | 299,699,800 | -1.12% |
| 2026-03-25 | 32.97 | 34.49 | 32.97 | 33.79 | 24.13 | qfq | 10,342,394 | 349,048,269 | 2.24% |
| 2026-03-24 | 31.69 | 33.15 | 31.18 | 33.05 | 23.60 | qfq | 12,857,996 | 414,979,693 | 7.34% |
| 2026-03-23 | 31.01 | 32.36 | 30.59 | 30.79 | 21.98 | qfq | 11,504,827 | 361,003,488 | -6.50% |
| 2026-03-20 | 35.49 | 35.76 | 32.83 | 32.93 | 23.51 | qfq | 15,687,754 | 533,409,426 | -5.37% |
| 2026-03-19 | 35.80 | 36.07 | 34.26 | 34.80 | 24.85 | qfq | 18,235,555 | 640,029,786 | -4.76% |
| 2026-03-18 | 33.08 | 38.98 | 33.08 | 36.54 | 26.09 | qfq | 25,557,503 | 925,266,224 | 10.73% |
| 2026-03-17 | 34.00 | 34.26 | 32.94 | 33.00 | 23.56 | qfq | 11,353,727 | 379,148,933 | -4.01% |
| 2026-03-16 | 32.36 | 34.72 | 31.70 | 34.38 | 24.55 | qfq | 16,780,730 | 568,472,269 | 5.72% |
| 2026-03-13 | 32.88 | 33.17 | 32.23 | 32.52 | 23.22 | qfq | 7,901,200 | 257,896,676 | -1.16% |
| 2026-03-12 | 34.03 | 34.56 | 32.60 | 32.90 | 23.49 | qfq | 9,878,771 | 327,614,637 | -4.00% |
| 2026-03-11 | 33.85 | 35.32 | 33.85 | 34.27 | 24.47 | qfq | 17,331,956 | 597,536,307 | 0.20% |
| 2026-03-10 | 31.01 | 35.38 | 31.01 | 34.20 | 24.42 | qfq | 21,263,292 | 716,097,215 | 11.36% |
| 2026-03-09 | 30.35 | 30.82 | 29.73 | 30.71 | 21.93 | qfq | 6,096,114 | 184,519,356 | -1.10% |
| 2026-03-06 | 29.60 | 31.45 | 29.03 | 31.05 | 22.17 | qfq | 8,010,526 | 244,235,285 | 5.22% |
| 2026-03-05 | 29.71 | 30.31 | 29.20 | 29.51 | 21.07 | qfq | 6,083,573 | 181,747,925 | 2.11% |
| 2026-03-04 | 28.55 | 29.70 | 28.55 | 28.90 | 20.63 | qfq | 5,870,091 | 170,779,154 | -0.34% |
| 2026-03-03 | 30.70 | 30.99 | 28.88 | 29.00 | 20.71 | qfq | 7,445,975 | 222,204,281 | -5.01% |
| 2026-03-02 | 31.00 | 31.38 | 30.21 | 30.53 | 21.80 | qfq | 8,176,702 | 251,286,993 | -2.89% |
| 2026-02-27 | 32.06 | 32.28 | 31.26 | 31.44 | 22.45 | qfq | 10,021,015 | 316,323,594 | -3.79% |
| 2026-02-26 | 30.54 | 33.17 | 30.54 | 32.68 | 23.33 | qfq | 18,460,039 | 592,761,277 | 6.45% |
| 2026-02-25 | 29.76 | 30.77 | 29.36 | 30.70 | 21.92 | qfq | 9,545,878 | 287,559,939 | 3.72% |
| 2026-02-24 | 28.98 | 29.87 | 28.74 | 29.60 | 21.13 | qfq | 6,103,133 | 180,228,984 | 3.42% |
| 2026-02-13 | 28.43 | 29.08 | 28.43 | 28.62 | 20.43 | qfq | 3,173,928 | 91,544,439 | 0.07% |
| 2026-02-12 | 28.37 | 28.73 | 28.23 | 28.60 | 20.42 | qfq | 2,651,157 | 75,736,701 | 0.78% |
| 2026-02-11 | 28.38 | 28.96 | 28.31 | 28.38 | 20.26 | qfq | 2,927,105 | 83,744,334 | 0.04% |
| 2026-02-10 | 28.17 | 28.88 | 28.01 | 28.37 | 20.26 | qfq | 3,361,857 | 95,984,376 | 0.71% |
| 2026-02-09 | 27.86 | 28.23 | 27.80 | 28.17 | 20.11 | qfq | 2,471,712 | 69,428,294 | 2.44% |
| 2026-02-06 | 27.41 | 28.07 | 27.18 | 27.50 | 19.64 | qfq | 2,912,000 | 80,608,740 | -0.18% |
| 2026-02-05 | 28.22 | 28.29 | 27.44 | 27.55 | 19.67 | qfq | 3,052,257 | 84,718,543 | -1.99% |
| 2026-02-04 | 28.33 | 28.64 | 27.74 | 28.11 | 20.07 | qfq | 2,804,400 | 78,750,542 | -0.92% |
| 2026-02-03 | 27.63 | 28.46 | 27.59 | 28.37 | 20.26 | qfq | 3,900,800 | 109,805,054 | 3.58% |
| 2026-02-02 | 28.01 | 28.26 | 27.37 | 27.39 | 19.56 | qfq | 2,942,200 | 81,773,162 | -1.93% |
| 2026-01-30 | 27.78 | 28.15 | 27.10 | 27.93 | 19.94 | qfq | 4,360,637 | 120,817,576 | 0.40% |
| 2026-01-29 | 28.92 | 28.93 | 27.71 | 27.82 | 19.86 | qfq | 5,942,914 | 167,953,081 | -3.94% |
| 2026-01-28 | 29.98 | 30.36 | 28.89 | 28.96 | 20.68 | qfq | 5,268,535 | 154,187,274 | -3.53% |
| 2026-01-27 | 29.75 | 30.05 | 28.10 | 30.02 | 21.43 | qfq | 6,544,718 | 191,538,029 | 0.91% |
| 2026-01-26 | 30.31 | 30.47 | 29.51 | 29.75 | 21.24 | qfq | 4,901,857 | 146,648,152 | -2.36% |
| 2026-01-23 | 30.50 | 31.20 | 30.21 | 30.47 | 21.76 | qfq | 6,157,087 | 187,613,526 | -0.55% |
| 2026-01-22 | 30.23 | 30.79 | 30.11 | 30.64 | 21.88 | qfq | 6,397,638 | 195,107,682 | 1.46% |
| 2026-01-21 | 28.80 | 30.29 | 28.66 | 30.20 | 21.56 | qfq | 7,985,007 | 238,238,067 | 4.50% |
| 2026-01-20 | 30.07 | 30.25 | 28.58 | 28.90 | 20.63 | qfq | 7,335,801 | 214,889,652 | -4.34% |
| 2026-01-19 | 29.86 | 30.33 | 29.69 | 30.21 | 21.57 | qfq | 5,522,405 | 165,981,555 | 0.33% |
| 2026-01-16 | 29.68 | 30.34 | 29.39 | 30.11 | 21.50 | qfq | 6,690,411 | 200,217,366 | 2.48% |
| 2026-01-15 | 29.60 | 29.92 | 28.94 | 29.38 | 20.98 | qfq | 5,801,755 | 169,690,159 | -1.24% |
| 2026-01-14 | 29.88 | 30.53 | 29.35 | 29.75 | 21.24 | qfq | 9,354,860 | 280,231,772 | -0.44% |
| 2026-01-13 | 31.99 | 32.05 | 29.73 | 29.88 | 21.33 | qfq | 14,297,444 | 435,925,413 | -7.78% |
| 2026-01-12 | 31.14 | 32.78 | 30.15 | 32.40 | 23.13 | qfq | 17,446,751 | 548,703,173 | 4.31% |
| 2026-01-09 | 29.69 | 31.94 | 29.51 | 31.06 | 22.18 | qfq | 15,892,367 | 494,877,144 | 4.97% |
| 2026-01-08 | 29.25 | 29.92 | 29.21 | 29.59 | 21.13 | qfq | 7,387,999 | 218,790,476 | 0.54% |
| 2026-01-07 | 29.50 | 30.28 | 29.16 | 29.43 | 21.01 | qfq | 8,326,529 | 246,833,389 | -0.64% |
| 2026-01-06 | 30.13 | 30.35 | 29.10 | 29.62 | 21.15 | qfq | 10,547,024 | 311,306,317 | -2.47% |
| 2026-01-05 | 28.87 | 30.70 | 28.87 | 30.37 | 21.68 | qfq | 11,902,264 | 355,281,332 | 4.51% |
| 2025-12-31 | 29.40 | 29.90 | 28.96 | 29.06 | 20.75 | qfq | 5,676,590 | 166,038,986 | -0.10% |
| 2025-12-30 | 29.50 | 29.60 | 28.84 | 29.09 | 20.77 | qfq | 8,101,330 | 236,263,357 | -2.12% |
| 2025-12-29 | 29.40 | 29.98 | 28.80 | 29.72 | 21.22 | qfq | 13,178,510 | 389,858,845 | 2.70% |
| 2025-12-26 | 29.08 | 29.25 | 28.56 | 28.94 | 20.66 | qfq | 5,767,590 | 166,547,830 | -0.48% |
| 2025-12-25 | 29.21 | 29.28 | 28.73 | 29.08 | 20.76 | qfq | 5,749,401 | 166,677,708 | -0.82% |
| 2025-12-24 | 28.64 | 29.46 | 28.64 | 29.32 | 20.93 | qfq | 7,322,101 | 213,794,835 | 1.95% |
| 2025-12-23 | 28.76 | 29.04 | 28.49 | 28.76 | 20.53 | qfq | 5,925,299 | 170,434,274 | -0.28% |
| 2025-12-22 | 27.38 | 29.18 | 27.38 | 28.84 | 20.59 | qfq | 9,273,255 | 264,097,134 | 5.33% |
| 2025-12-19 | 27.90 | 28.05 | 27.27 | 27.38 | 19.55 | qfq | 4,575,600 | 125,747,308 | -1.23% |
| 2025-12-18 | 27.96 | 28.26 | 27.67 | 27.72 | 19.79 | qfq | 5,592,603 | 156,057,413 | -2.53% |
| 2025-12-17 | 28.09 | 28.89 | 27.73 | 28.44 | 20.31 | qfq | 6,814,079 | 192,250,371 | 0.25% |
| 2025-12-16 | 29.12 | 29.50 | 28.15 | 28.37 | 20.26 | qfq | 7,401,301 | 211,745,067 | -2.54% |
| 2025-12-15 | 28.50 | 29.96 | 28.10 | 29.11 | 20.78 | qfq | 11,105,658 | 322,562,019 | 1.78% |
| 2025-12-12 | 29.03 | 29.30 | 28.23 | 28.60 | 20.42 | qfq | 9,117,566 | 262,521,178 | -1.99% |
| 2025-12-11 | 29.84 | 30.09 | 29.11 | 29.18 | 20.83 | qfq | 12,280,820 | 362,041,640 | -2.28% |
| 2025-12-10 | 28.54 | 30.83 | 28.09 | 29.86 | 21.32 | qfq | 22,086,106 | 649,161,814 | 5.29% |
| 2025-12-09 | 29.01 | 29.28 | 27.80 | 28.36 | 20.25 | qfq | 18,540,182 | 524,608,856 | -2.07% |
| 2025-12-08 | 25.68 | 30.64 | 25.51 | 28.96 | 20.68 | qfq | 21,790,429 | 610,459,202 | 13.39% |
| 2025-12-05 | 25.14 | 25.60 | 24.75 | 25.54 | 18.24 | qfq | 2,662,900 | 67,399,793 | 1.87% |
| 2025-12-04 | 24.97 | 25.26 | 24.63 | 25.07 | 17.90 | qfq | 2,560,900 | 63,895,013 | -0.20% |
| 2025-12-03 | 25.40 | 25.71 | 25.01 | 25.12 | 17.94 | qfq | 2,449,300 | 61,763,216 | -1.76% |
| 2025-12-02 | 25.23 | 25.80 | 25.11 | 25.57 | 18.26 | qfq | 3,244,300 | 82,655,130 | 1.07% |
| 2025-12-01 | 25.07 | 25.54 | 24.94 | 25.30 | 18.06 | qfq | 2,891,600 | 73,162,322 | 1.48% |
| 2025-11-28 | 24.57 | 24.96 | 24.50 | 24.93 | 17.80 | qfq | 1,844,600 | 45,769,224 | 0.85% |
| 2025-11-27 | 24.40 | 24.96 | 24.35 | 24.72 | 17.54 | qfq | 1,787,800 | 44,236,710 | 1.35% |
| 2025-11-26 | 24.52 | 24.77 | 24.33 | 24.39 | 17.31 | qfq | 2,174,200 | 53,402,554 | -0.57% |
| 2025-11-25 | 24.20 | 24.95 | 24.15 | 24.53 | 17.41 | qfq | 2,536,616 | 62,546,902 | 2.04% |
| 2025-11-24 | 23.86 | 24.15 | 23.60 | 24.04 | 17.06 | qfq | 2,251,100 | 53,710,598 | 1.86% |
| 2025-11-21 | 24.52 | 24.85 | 23.50 | 23.60 | 16.75 | qfq | 3,635,600 | 87,107,642 | -4.84% |
| 2025-11-20 | 25.20 | 25.40 | 24.74 | 24.80 | 17.60 | qfq | 2,617,600 | 65,429,067 | 0.28% |
| 2025-11-19 | 25.40 | 25.53 | 24.65 | 24.73 | 17.55 | qfq | 3,042,215 | 75,846,330 | -2.87% |
| 2025-11-18 | 25.50 | 25.64 | 25.32 | 25.46 | 18.07 | qfq | 1,956,255 | 49,814,860 | -0.66% |
| 2025-11-17 | 25.64 | 25.80 | 25.47 | 25.63 | 18.19 | qfq | 1,909,608 | 48,944,459 | -0.16% |
| 2025-11-14 | 26.20 | 26.20 | 25.50 | 25.67 | 18.22 | qfq | 2,291,653 | 59,188,144 | -0.89% |
| 2025-11-13 | 25.71 | 26.09 | 25.52 | 25.90 | 18.38 | qfq | 2,308,174 | 59,663,540 | 0.74% |
| 2025-11-12 | 25.88 | 25.94 | 25.46 | 25.71 | 18.25 | qfq | 2,358,400 | 60,545,700 | -0.23% |
| 2025-11-11 | 26.29 | 26.29 | 25.71 | 25.77 | 18.29 | qfq | 2,781,200 | 72,233,659 | -1.19% |
| 2025-11-10 | 26.25 | 26.59 | 25.89 | 26.08 | 18.51 | qfq | 2,912,500 | 76,130,992 | -0.76% |
| 2025-11-07 | 26.50 | 26.50 | 26.12 | 26.28 | 18.65 | qfq | 2,641,162 | 69,340,326 | -1.50% |
| 2025-11-06 | 26.46 | 26.73 | 26.23 | 26.68 | 18.94 | qfq | 2,362,440 | 62,704,983 | 1.02% |
| 2025-11-05 | 26.19 | 26.55 | 26.10 | 26.41 | 18.74 | qfq | 2,476,480 | 65,294,810 | -0.41% |
| 2025-11-04 | 26.75 | 26.84 | 26.35 | 26.52 | 18.82 | qfq | 2,455,593 | 65,314,035 | -0.86% |
| 2025-11-03 | 27.01 | 27.01 | 26.27 | 26.75 | 18.99 | qfq | 3,441,944 | 91,580,776 | -0.74% |
| 2025-10-31 | 26.89 | 27.25 | 26.77 | 26.95 | 19.13 | qfq | 4,102,393 | 110,673,916 | 0.22% |
| 2025-10-30 | 27.51 | 27.69 | 26.89 | 26.89 | 19.08 | qfq | 4,373,223 | 118,702,396 | -2.18% |
| 2025-10-29 | 27.53 | 28.18 | 27.36 | 27.49 | 19.51 | qfq | 4,973,556 | 137,566,000 | -0.33% |
| 2025-10-28 | 27.38 | 27.88 | 27.13 | 27.58 | 19.57 | qfq | 5,019,200 | 138,591,063 | 0.18% |
| 2025-10-27 | 27.52 | 27.93 | 27.08 | 27.53 | 19.54 | qfq | 7,028,908 | 193,291,947 | -2.10% |
| 2025-10-24 | 27.39 | 28.28 | 27.15 | 28.12 | 19.96 | qfq | 5,216,700 | 145,216,304 | 3.57% |
| 2025-10-23 | 26.96 | 27.15 | 26.70 | 27.15 | 19.27 | qfq | 2,645,200 | 71,186,455 | 0.67% |
| 2025-10-22 | 26.87 | 27.38 | 26.78 | 26.97 | 19.14 | qfq | 2,942,900 | 79,579,108 | -0.41% |
| 2025-10-21 | 26.23 | 27.24 | 26.01 | 27.08 | 19.22 | qfq | 4,519,920 | 121,029,276 | 4.35% |
| 2025-10-20 | 25.65 | 26.43 | 25.65 | 25.95 | 18.42 | qfq | 3,687,625 | 96,032,389 | 2.77% |
| 2025-10-17 | 26.03 | 26.46 | 25.20 | 25.25 | 17.92 | qfq | 3,633,995 | 93,404,880 | -3.11% |
| 2025-10-16 | 26.37 | 26.49 | 25.96 | 26.06 | 18.50 | qfq | 2,738,964 | 71,662,748 | -1.36% |
| 2025-10-15 | 25.98 | 26.46 | 25.60 | 26.42 | 18.75 | qfq | 3,003,669 | 78,456,620 | 1.62% |
| 2025-10-14 | 27.02 | 27.38 | 25.89 | 26.00 | 18.45 | qfq | 4,710,400 | 124,955,000 | -3.35% |
| 2025-10-13 | 26.03 | 26.97 | 25.33 | 26.90 | 19.09 | qfq | 4,310,024 | 113,791,401 | -1.82% |
| 2025-10-10 | 28.00 | 28.00 | 27.21 | 27.40 | 19.45 | qfq | 4,684,240 | 128,730,869 | -2.60% |
| 2025-10-09 | 28.16 | 28.67 | 28.08 | 28.13 | 19.96 | qfq | 5,463,188 | 154,878,801 | 0.00% |
| 2025-09-30 | 28.33 | 28.47 | 27.92 | 28.13 | 19.96 | qfq | 3,594,800 | 101,398,936 | -0.21% |
| 2025-09-29 | 27.28 | 28.94 | 27.20 | 28.19 | 20.01 | qfq | 6,343,891 | 178,601,315 | 4.02% |
| 2025-09-26 | 28.18 | 28.18 | 27.10 | 27.10 | 19.23 | qfq | 4,644,500 | 127,390,282 | -3.59% |
| 2025-09-25 | 28.52 | 28.73 | 28.11 | 28.11 | 19.95 | qfq | 4,407,560 | 125,072,432 | -1.37% |
| 2025-09-24 | 28.19 | 28.62 | 27.60 | 28.50 | 20.23 | qfq | 4,336,742 | 122,679,036 | 1.10% |
| 2025-09-23 | 29.10 | 29.47 | 27.45 | 28.19 | 20.01 | qfq | 6,403,436 | 179,792,277 | -2.93% |
| 2025-09-22 | 29.08 | 29.33 | 28.60 | 29.04 | 20.61 | qfq | 4,133,646 | 119,785,643 | -0.27% |
| 2025-09-19 | 29.70 | 30.14 | 28.82 | 29.12 | 20.67 | qfq | 5,962,691 | 174,984,197 | -2.25% |
| 2025-09-18 | 29.86 | 30.62 | 29.38 | 29.79 | 21.14 | qfq | 9,351,327 | 280,681,126 | -0.90% |
| 2025-09-17 | 30.07 | 30.39 | 29.68 | 30.06 | 21.33 | qfq | 6,521,613 | 195,778,720 | -0.69% |
| 2025-09-16 | 29.38 | 30.66 | 29.01 | 30.27 | 21.48 | qfq | 9,095,550 | 271,991,139 | 3.52% |
| 2025-09-15 | 29.48 | 29.77 | 29.01 | 29.24 | 20.75 | qfq | 6,685,354 | 196,307,134 | -1.22% |
| 2025-09-12 | 29.13 | 30.00 | 28.75 | 29.60 | 21.01 | qfq | 12,060,916 | 356,639,706 | 0.58% |
| 2025-09-11 | 27.22 | 29.77 | 27.11 | 29.43 | 20.89 | qfq | 16,626,552 | 480,371,129 | 8.36% |
| 2025-09-10 | 26.98 | 27.58 | 26.88 | 27.16 | 19.28 | qfq | 4,212,313 | 114,606,250 | 0.52% |
| 2025-09-09 | 27.34 | 27.80 | 26.71 | 27.02 | 19.18 | qfq | 5,378,573 | 146,347,227 | -0.52% |
| 2025-09-08 | 27.33 | 27.45 | 26.79 | 27.16 | 19.28 | qfq | 4,312,100 | 116,707,087 | 0.00% |
| 2025-09-05 | 26.14 | 27.18 | 25.86 | 27.16 | 19.28 | qfq | 4,978,000 | 132,860,136 | 4.38% |
| 2025-09-04 | 26.80 | 27.48 | 25.50 | 26.02 | 18.47 | qfq | 5,369,523 | 142,236,864 | -2.87% |
| 2025-09-03 | 27.45 | 27.82 | 26.73 | 26.79 | 19.01 | qfq | 4,745,131 | 129,414,624 | -2.19% |
| 2025-09-02 | 28.95 | 29.03 | 26.90 | 27.39 | 19.44 | qfq | 8,413,222 | 232,608,103 | -5.45% |
| 2025-09-01 | 28.60 | 29.30 | 28.48 | 28.97 | 20.56 | qfq | 7,951,499 | 230,028,426 | 1.58% |
| 2025-08-29 | 28.90 | 28.90 | 28.26 | 28.52 | 20.24 | qfq | 6,798,411 | 194,081,006 | -1.49% |
| 2025-08-28 | 27.70 | 28.99 | 27.64 | 28.95 | 20.55 | qfq | 11,275,195 | 319,048,661 | 4.21% |
| 2025-08-27 | 28.82 | 29.12 | 27.71 | 27.78 | 19.72 | qfq | 10,641,448 | 304,888,216 | -4.21% |
| 2025-08-26 | 28.89 | 29.66 | 28.42 | 29.00 | 20.58 | qfq | 10,377,314 | 302,808,728 | 0.76% |
| 2025-08-25 | 30.26 | 30.45 | 28.57 | 28.78 | 20.43 | qfq | 15,681,638 | 457,685,346 | -2.28% |
| 2025-08-22 | 28.81 | 30.28 | 28.41 | 29.45 | 20.90 | qfq | 19,069,008 | 560,902,593 | 1.06% |
| 2025-08-21 | 28.61 | 29.78 | 28.10 | 29.14 | 20.68 | qfq | 18,401,074 | 530,084,326 | 0.10% |
| 2025-08-20 | 29.61 | 30.45 | 28.45 | 29.11 | 20.66 | qfq | 24,158,675 | 702,296,071 | 3.96% |
| 2025-08-19 | 27.86 | 28.09 | 27.48 | 28.00 | 19.87 | qfq | 8,212,122 | 228,373,118 | 0.43% |
| 2025-08-18 | 27.59 | 28.11 | 27.26 | 27.88 | 19.79 | qfq | 10,940,855 | 303,998,127 | 1.42% |
| 2025-08-15 | 26.35 | 27.73 | 26.26 | 27.49 | 19.51 | qfq | 9,974,774 | 271,028,409 | 4.52% |
| 2025-08-14 | 27.33 | 27.39 | 26.26 | 26.30 | 18.67 | qfq | 7,612,309 | 202,860,805 | -3.34% |
| 2025-08-13 | 27.13 | 27.48 | 26.87 | 27.21 | 19.31 | qfq | 6,389,500 | 173,699,765 | 0.18% |
| 2025-08-12 | 27.51 | 27.56 | 26.88 | 27.16 | 19.28 | qfq | 6,913,300 | 187,680,666 | -1.24% |
| 2025-08-11 | 26.09 | 27.69 | 26.09 | 27.50 | 19.52 | qfq | 10,316,440 | 279,279,368 | 5.08% |
| 2025-08-08 | 26.27 | 26.32 | 25.87 | 26.17 | 18.57 | qfq | 4,542,300 | 118,660,906 | -0.49% |
| 2025-08-07 | 26.71 | 26.88 | 26.00 | 26.30 | 18.67 | qfq | 5,755,751 | 151,749,530 | -1.54% |
| 2025-08-06 | 27.09 | 27.09 | 26.54 | 26.71 | 18.96 | qfq | 7,112,300 | 190,325,462 | -0.93% |
| 2025-08-05 | 26.19 | 27.07 | 26.17 | 26.96 | 19.13 | qfq | 10,791,200 | 288,635,262 | 2.94% |
| 2025-08-04 | 25.73 | 26.24 | 25.60 | 26.19 | 18.59 | qfq | 4,645,100 | 120,788,431 | 0.77% |
| 2025-08-01 | 25.95 | 26.44 | 25.74 | 25.99 | 18.45 | qfq | 5,272,852 | 137,489,574 | 0.15% |
| 2025-07-31 | 26.65 | 26.98 | 25.84 | 25.95 | 18.42 | qfq | 8,109,900 | 214,164,816 | -2.11% |
| 2025-07-30 | 26.33 | 26.65 | 25.89 | 26.51 | 18.81 | qfq | 9,039,800 | 237,798,878 | 0.76% |
| 2025-07-29 | 26.43 | 26.85 | 26.06 | 26.31 | 18.67 | qfq | 10,342,345 | 272,779,587 | -0.11% |
| 2025-07-28 | 24.61 | 26.62 | 24.61 | 26.34 | 18.69 | qfq | 16,990,924 | 441,889,310 | 7.20% |
| 2025-07-25 | 24.33 | 24.65 | 24.33 | 24.57 | 17.44 | qfq | 3,707,322 | 90,850,788 | 0.24% |
| 2025-07-24 | 24.38 | 24.84 | 24.37 | 24.51 | 17.40 | qfq | 4,223,100 | 103,694,644 | 0.57% |
| 2025-07-23 | 24.60 | 24.63 | 24.30 | 24.37 | 17.30 | qfq | 4,386,200 | 107,143,050 | -1.46% |
| 2025-07-22 | 25.25 | 25.63 | 24.49 | 24.73 | 17.55 | qfq | 7,258,798 | 180,678,280 | -2.06% |
| 2025-07-21 | 25.17 | 25.31 | 24.78 | 25.25 | 17.92 | qfq | 5,973,667 | 149,595,185 | 0.04% |
| 2025-07-18 | 25.42 | 25.94 | 25.12 | 25.24 | 17.91 | qfq | 7,425,206 | 188,918,368 | -0.94% |
| 2025-07-17 | 24.60 | 25.87 | 24.60 | 25.48 | 18.08 | qfq | 10,839,585 | 276,393,996 | 3.41% |
| 2025-07-16 | 24.97 | 25.13 | 24.57 | 24.64 | 17.49 | qfq | 7,070,200 | 175,234,100 | -1.64% |
| 2025-07-15 | 24.97 | 25.65 | 24.70 | 25.05 | 17.78 | qfq | 8,060,785 | 202,881,219 | -0.48% |
| 2025-07-14 | 24.71 | 25.23 | 24.43 | 25.17 | 17.86 | qfq | 7,871,712 | 196,386,734 | 1.86% |
| 2025-07-11 | 25.42 | 25.78 | 24.36 | 24.71 | 17.54 | qfq | 12,572,216 | 310,819,370 | -4.56% |
| 2025-07-10 | 27.35 | 27.81 | 25.37 | 25.89 | 18.37 | qfq | 16,915,534 | 441,589,139 | -3.43% |
| 2025-07-09 | 26.41 | 28.38 | 25.91 | 26.81 | 19.03 | qfq | 22,523,037 | 605,915,273 | 1.55% |
| 2025-07-08 | 25.24 | 26.94 | 24.94 | 26.40 | 18.74 | qfq | 20,181,810 | 530,585,740 | 4.97% |
| 2025-07-07 | 25.03 | 25.57 | 24.56 | 25.15 | 17.85 | qfq | 10,084,108 | 253,076,367 | -0.83% |
| 2025-07-04 | 25.56 | 26.44 | 24.80 | 25.36 | 18.00 | qfq | 20,736,716 | 526,395,593 | -1.74% |
| 2025-07-03 | 23.86 | 27.50 | 23.71 | 25.81 | 18.32 | qfq | 21,703,325 | 561,963,299 | 8.22% |
| 2025-07-02 | 23.90 | 24.05 | 23.45 | 23.85 | 16.93 | qfq | 5,318,319 | 126,359,094 | -1.16% |
| 2025-07-01 | 24.78 | 24.78 | 23.73 | 24.13 | 17.13 | qfq | 8,975,338 | 216,209,672 | -2.66% |
| 2025-06-30 | 23.68 | 24.99 | 23.68 | 24.79 | 17.59 | qfq | 12,670,138 | 309,048,549 | 4.69% |
| 2025-06-27 | 23.57 | 24.06 | 23.23 | 23.68 | 16.81 | qfq | 7,595,900 | 179,510,123 | 1.81% |
| 2025-06-26 | 23.18 | 23.85 | 23.15 | 23.26 | 16.51 | qfq | 7,422,630 | 174,324,510 | -1.23% |
| 2025-06-25 | 24.05 | 24.30 | 23.14 | 23.55 | 16.71 | qfq | 11,637,853 | 273,975,486 | -2.28% |
| 2025-06-24 | 23.22 | 24.39 | 23.22 | 24.10 | 17.10 | qfq | 13,865,767 | 332,291,723 | 4.51% |
| 2025-06-23 | 22.78 | 23.36 | 22.57 | 23.06 | 16.37 | qfq | 7,980,800 | 183,690,047 | -0.43% |
| 2025-06-20 | 23.05 | 23.50 | 22.58 | 23.16 | 16.44 | qfq | 10,878,618 | 251,317,339 | 0.52% |
| 2025-06-19 | 22.70 | 24.00 | 22.56 | 23.04 | 16.35 | qfq | 14,192,076 | 331,709,978 | 1.72% |
| 2025-06-18 | 21.56 | 22.95 | 21.36 | 22.65 | 16.08 | qfq | 9,508,500 | 212,142,231 | 4.43% |
| 2025-06-17 | 21.83 | 21.94 | 21.53 | 21.69 | 15.32 | qfq | 2,166,300 | 46,975,967 | -0.41% |
| 2025-06-16 | 21.25 | 21.99 | 21.25 | 21.78 | 15.39 | qfq | 2,789,150 | 60,821,960 | 1.73% |
| 2025-06-13 | 21.66 | 22.02 | 21.34 | 21.41 | 15.13 | qfq | 2,563,200 | 55,363,039 | -1.74% |
| 2025-06-12 | 21.67 | 21.95 | 21.58 | 21.79 | 15.39 | qfq | 2,462,350 | 53,632,709 | -0.09% |
| 2025-06-11 | 21.41 | 22.17 | 21.35 | 21.81 | 15.41 | qfq | 4,072,700 | 88,790,109 | 2.30% |
| 2025-06-10 | 21.45 | 21.84 | 21.08 | 21.32 | 15.06 | qfq | 3,824,300 | 82,183,480 | -0.33% |
| 2025-06-09 | 21.33 | 21.46 | 21.28 | 21.39 | 15.11 | qfq | 2,204,800 | 47,057,062 | 0.33% |
| 2025-06-06 | 21.20 | 21.38 | 21.07 | 21.32 | 15.06 | qfq | 2,229,451 | 47,362,014 | 0.47% |
| 2025-06-05 | 20.98 | 21.32 | 20.71 | 21.22 | 14.99 | qfq | 2,749,400 | 58,017,668 | 1.05% |
| 2025-06-04 | 20.79 | 21.15 | 20.72 | 21.00 | 14.84 | qfq | 1,902,900 | 39,903,857 | 1.30% |
| 2025-06-03 | 20.72 | 20.88 | 20.59 | 20.73 | 14.65 | qfq | 1,710,700 | 35,525,585 | 0.10% |
| 2025-05-30 | 21.29 | 21.29 | 20.66 | 20.71 | 14.63 | qfq | 2,337,400 | 48,661,041 | -2.63% |
| 2025-05-29 | 20.67 | 21.29 | 20.67 | 21.27 | 15.03 | qfq | 2,722,400 | 57,413,685 | 3.20% |
| 2025-05-28 | 20.85 | 20.96 | 20.48 | 20.61 | 14.56 | qfq | 1,501,400 | 31,074,721 | -0.34% |
| 2025-05-27 | 20.70 | 20.81 | 20.42 | 20.68 | 14.61 | qfq | 1,705,200 | 35,127,097 | -0.39% |
| 2025-05-26 | 20.53 | 20.80 | 20.51 | 20.76 | 14.67 | qfq | 1,247,200 | 25,810,546 | 1.12% |
| 2025-05-23 | 20.78 | 21.06 | 20.52 | 20.53 | 14.50 | qfq | 2,161,346 | 44,880,229 | -1.11% |
| 2025-05-22 | 21.16 | 21.41 | 20.71 | 20.76 | 14.67 | qfq | 2,001,318 | 41,962,243 | -1.61% |
| 2025-05-21 | 21.41 | 21.41 | 20.95 | 21.10 | 14.91 | qfq | 1,706,077 | 36,057,598 | -1.45% |
| 2025-05-20 | 21.29 | 21.45 | 21.04 | 21.41 | 15.13 | qfq | 1,726,500 | 36,839,050 | 0.80% |
| 2025-05-19 | 21.31 | 21.33 | 20.92 | 21.24 | 15.01 | qfq | 1,621,827 | 34,275,501 | 0.19% |
| 2025-05-16 | 20.90 | 21.37 | 20.84 | 21.20 | 14.98 | qfq | 2,110,077 | 44,709,034 | 1.19% |
| 2025-05-15 | 21.02 | 21.08 | 20.75 | 20.95 | 14.80 | qfq | 1,822,800 | 38,145,733 | -0.66% |
| 2025-05-14 | 21.40 | 21.50 | 21.01 | 21.09 | 14.90 | qfq | 2,559,300 | 54,188,518 | -0.99% |
| 2025-05-13 | 21.74 | 21.84 | 21.30 | 21.30 | 15.05 | qfq | 2,247,800 | 48,360,799 | -1.16% |
| 2025-05-12 | 21.49 | 21.60 | 21.30 | 21.55 | 15.22 | qfq | 2,138,400 | 45,956,423 | 1.99% |
| 2025-05-09 | 21.43 | 21.48 | 21.11 | 21.13 | 14.93 | qfq | 2,267,900 | 48,229,046 | -1.49% |
| 2025-05-08 | 20.92 | 21.56 | 20.92 | 21.45 | 15.15 | qfq | 2,778,246 | 59,295,628 | 2.24% |
| 2025-05-07 | 21.47 | 21.48 | 20.82 | 20.98 | 14.82 | qfq | 2,761,798 | 58,278,513 | -0.38% |
| 2025-05-06 | 20.50 | 21.29 | 20.35 | 21.06 | 14.88 | qfq | 2,928,587 | 61,202,724 | 3.85% |
| 2025-04-30 | 20.13 | 20.44 | 20.12 | 20.28 | 14.33 | qfq | 2,000,810 | 40,698,042 | 0.85% |
| 2025-04-29 | 19.84 | 20.26 | 19.76 | 20.11 | 14.21 | qfq | 2,041,200 | 41,062,099 | 0.95% |
| 2025-04-28 | 20.05 | 20.19 | 19.64 | 19.92 | 14.07 | qfq | 2,423,810 | 48,192,263 | -1.63% |
| 2025-04-25 | 20.02 | 20.45 | 19.95 | 20.25 | 14.31 | qfq | 2,242,100 | 45,380,461 | 1.00% |
| 2025-04-24 | 20.22 | 20.33 | 19.82 | 20.05 | 14.17 | qfq | 2,276,300 | 45,682,034 | -0.50% |
| 2025-04-23 | 19.98 | 20.26 | 19.78 | 20.15 | 14.24 | qfq | 2,325,800 | 46,682,213 | 2.18% |
| 2025-04-22 | 19.58 | 19.75 | 19.41 | 19.72 | 13.93 | qfq | 2,302,300 | 45,187,655 | 0.72% |
| 2025-04-21 | 19.15 | 19.65 | 18.98 | 19.58 | 13.83 | qfq | 2,859,300 | 55,434,214 | 2.35% |
| 2025-04-18 | 18.74 | 19.30 | 18.64 | 19.13 | 13.52 | qfq | 2,475,900 | 47,057,928 | 1.70% |
| 2025-04-17 | 18.70 | 19.24 | 18.70 | 18.81 | 13.29 | qfq | 2,099,200 | 39,995,606 | -0.32% |
| 2025-04-16 | 19.42 | 19.45 | 18.50 | 18.87 | 13.33 | qfq | 2,372,200 | 44,995,620 | -2.83% |
| 2025-04-15 | 19.38 | 19.56 | 19.12 | 19.42 | 13.72 | qfq | 2,459,507 | 47,534,661 | 0.05% |
| 2025-04-14 | 19.70 | 19.84 | 19.33 | 19.41 | 13.71 | qfq | 3,359,500 | 65,753,162 | 1.57% |
| 2025-04-11 | 18.49 | 19.40 | 18.40 | 19.11 | 13.50 | qfq | 4,183,400 | 79,799,257 | 2.30% |
| 2025-04-10 | 18.66 | 19.21 | 18.66 | 18.68 | 13.20 | qfq | 4,450,398 | 84,298,431 | 2.64% |
| 2025-04-09 | 17.24 | 18.34 | 16.25 | 18.20 | 12.86 | qfq | 5,526,980 | 96,384,756 | 2.36% |
| 2025-04-08 | 17.89 | 18.52 | 17.00 | 17.78 | 12.56 | qfq | 5,119,600 | 90,875,744 | 0.57% |
| 2025-04-07 | 20.30 | 20.52 | 17.68 | 17.68 | 12.49 | qfq | 6,288,167 | 117,888,618 | -20.00% |
| 2025-04-03 | 22.43 | 22.79 | 21.85 | 22.10 | 15.61 | qfq | 3,121,769 | 69,451,252 | -2.94% |
| 2025-04-02 | 22.56 | 23.04 | 22.50 | 22.77 | 16.09 | qfq | 2,742,403 | 62,573,756 | 1.02% |
| 2025-04-01 | 22.54 | 23.05 | 22.53 | 22.54 | 15.92 | qfq | 2,988,903 | 68,124,843 | 0.09% |
| 2025-03-31 | 22.45 | 22.78 | 21.84 | 22.52 | 15.91 | qfq | 4,872,917 | 108,350,320 | -1.87% |
| 2025-03-28 | 23.50 | 23.69 | 22.87 | 22.95 | 16.21 | qfq | 3,108,998 | 71,963,637 | -1.76% |
| 2025-03-27 | 23.40 | 23.66 | 22.79 | 23.36 | 16.50 | qfq | 2,990,100 | 69,481,525 | -0.60% |
| 2025-03-26 | 23.16 | 23.73 | 23.01 | 23.50 | 16.60 | qfq | 2,969,900 | 69,817,359 | 1.21% |
| 2025-03-25 | 23.55 | 23.70 | 22.81 | 23.22 | 16.40 | qfq | 3,105,800 | 72,254,999 | -1.19% |
| 2025-03-24 | 24.13 | 24.29 | 22.76 | 23.50 | 16.60 | qfq | 4,407,200 | 103,371,276 | -2.53% |
| 2025-03-21 | 24.57 | 24.71 | 23.95 | 24.11 | 17.03 | qfq | 4,254,800 | 103,280,799 | -2.03% |
| 2025-03-20 | 24.60 | 24.85 | 24.51 | 24.61 | 17.39 | qfq | 3,293,300 | 81,194,779 | -0.44% |
| 2025-03-19 | 25.07 | 25.07 | 24.55 | 24.72 | 17.46 | qfq | 4,693,600 | 116,090,967 | -1.51% |
| 2025-03-18 | 25.11 | 25.20 | 24.77 | 25.10 | 17.73 | qfq | 6,616,199 | 165,351,187 | -0.24% |
| 2025-03-17 | 24.67 | 25.49 | 24.46 | 25.16 | 17.78 | qfq | 9,359,119 | 234,659,047 | 2.53% |
| 2025-03-14 | 24.10 | 24.75 | 23.81 | 24.54 | 17.34 | qfq | 6,901,294 | 168,185,661 | 1.57% |
| 2025-03-13 | 24.09 | 24.55 | 23.72 | 24.16 | 17.07 | qfq | 5,301,000 | 127,824,473 | -0.08% |
| 2025-03-12 | 24.08 | 24.48 | 23.81 | 24.18 | 17.08 | qfq | 5,768,845 | 139,793,887 | 1.09% |
| 2025-03-11 | 23.25 | 24.06 | 23.13 | 23.92 | 16.90 | qfq | 4,527,024 | 107,457,568 | 1.36% |
| 2025-03-10 | 23.71 | 23.85 | 23.32 | 23.60 | 16.67 | qfq | 3,758,450 | 88,544,436 | -0.30% |
| 2025-03-07 | 23.30 | 23.84 | 23.19 | 23.67 | 16.72 | qfq | 5,130,224 | 121,174,402 | 1.24% |
| 2025-03-06 | 23.31 | 23.58 | 23.20 | 23.38 | 16.52 | qfq | 3,605,300 | 84,433,132 | 0.82% |
| 2025-03-05 | 22.90 | 23.19 | 22.71 | 23.19 | 16.38 | qfq | 3,014,900 | 69,322,523 | 0.87% |
| 2025-03-04 | 22.09 | 23.06 | 22.09 | 22.99 | 16.24 | qfq | 3,783,500 | 85,902,279 | 3.14% |
| 2025-03-03 | 21.91 | 22.74 | 21.74 | 22.29 | 15.75 | qfq | 4,006,469 | 89,720,734 | 2.25% |
| 2025-02-28 | 23.01 | 23.01 | 21.80 | 21.80 | 15.40 | qfq | 3,954,000 | 88,203,044 | -5.42% |
| 2025-02-27 | 23.37 | 23.55 | 22.60 | 23.05 | 16.28 | qfq | 3,570,100 | 82,284,044 | -1.16% |
| 2025-02-26 | 23.35 | 23.49 | 23.16 | 23.32 | 16.48 | qfq | 2,948,334 | 68,729,270 | 0.43% |
| 2025-02-25 | 23.11 | 23.37 | 22.91 | 23.22 | 16.40 | qfq | 3,439,551 | 79,704,989 | -0.04% |
| 2025-02-24 | 23.58 | 23.70 | 23.08 | 23.23 | 16.41 | qfq | 3,124,000 | 72,729,501 | -0.98% |
| 2025-02-21 | 23.57 | 23.67 | 23.32 | 23.46 | 16.57 | qfq | 4,292,350 | 100,739,343 | -0.17% |
| 2025-02-20 | 22.92 | 23.51 | 22.81 | 23.50 | 16.60 | qfq | 4,860,300 | 113,110,125 | 2.53% |
| 2025-02-19 | 22.17 | 22.95 | 22.17 | 22.92 | 16.19 | qfq | 2,768,750 | 62,862,994 | 2.78% |
| 2025-02-18 | 22.64 | 23.09 | 22.20 | 22.30 | 15.75 | qfq | 3,756,900 | 85,463,222 | -1.89% |
| 2025-02-17 | 22.59 | 22.90 | 22.48 | 22.73 | 16.06 | qfq | 2,880,300 | 65,514,890 | 1.02% |
| 2025-02-14 | 22.45 | 22.76 | 22.32 | 22.50 | 15.90 | qfq | 2,610,030 | 58,960,196 | -0.22% |
| 2025-02-13 | 22.93 | 22.98 | 22.49 | 22.55 | 15.93 | qfq | 3,141,500 | 71,240,628 | -1.87% |
| 2025-02-12 | 22.85 | 23.06 | 22.66 | 22.98 | 16.24 | qfq | 4,145,094 | 94,927,154 | 0.13% |
| 2025-02-11 | 23.00 | 23.08 | 22.67 | 22.95 | 16.21 | qfq | 3,088,800 | 70,756,276 | -0.13% |
| 2025-02-10 | 22.70 | 23.00 | 22.56 | 22.98 | 16.24 | qfq | 3,470,100 | 79,114,205 | 0.88% |
| 2025-02-07 | 22.91 | 23.25 | 22.41 | 22.78 | 16.09 | qfq | 5,013,900 | 114,739,014 | 0.13% |
| 2025-02-06 | 22.17 | 22.76 | 22.17 | 22.75 | 16.07 | qfq | 3,603,304 | 81,319,842 | 2.57% |
| 2025-02-05 | 22.24 | 22.37 | 21.92 | 22.18 | 15.67 | qfq | 3,005,234 | 66,536,963 | 1.23% |
| 2025-01-27 | 22.50 | 22.50 | 21.88 | 21.91 | 15.48 | qfq | 3,126,129 | 69,271,409 | -1.92% |
| 2025-01-24 | 22.02 | 22.41 | 21.96 | 22.34 | 15.78 | qfq | 4,039,933 | 89,721,238 | 0.72% |
| 2025-01-23 | 22.68 | 23.13 | 22.17 | 22.18 | 15.67 | qfq | 6,027,807 | 136,269,002 | -0.05% |
| 2025-01-22 | 21.94 | 22.66 | 21.85 | 22.19 | 15.68 | qfq | 4,167,200 | 92,708,053 | 0.45% |
| 2025-01-21 | 22.43 | 22.48 | 21.64 | 22.09 | 15.61 | qfq | 4,223,200 | 92,522,836 | -0.94% |
| 2025-01-20 | 21.52 | 22.53 | 21.52 | 22.30 | 15.75 | qfq | 6,610,017 | 146,332,918 | 5.14% |
| 2025-01-17 | 20.42 | 21.52 | 20.42 | 21.21 | 14.98 | qfq | 4,754,400 | 100,194,759 | 3.16% |
| 2025-01-16 | 20.60 | 20.87 | 20.38 | 20.56 | 14.53 | qfq | 2,315,500 | 47,747,027 | -0.05% |
| 2025-01-15 | 20.86 | 21.04 | 20.49 | 20.57 | 14.53 | qfq | 1,921,400 | 39,746,321 | -1.48% |
| 2025-01-14 | 19.96 | 20.91 | 19.79 | 20.88 | 14.75 | qfq | 2,837,400 | 58,184,830 | 5.24% |
| 2025-01-13 | 19.69 | 19.85 | 18.99 | 19.84 | 14.02 | qfq | 2,319,830 | 45,294,375 | 0.20% |
| 2025-01-10 | 20.50 | 20.76 | 19.79 | 19.80 | 13.99 | qfq | 3,170,700 | 64,543,123 | -4.12% |
| 2025-01-09 | 19.96 | 21.16 | 19.96 | 20.65 | 14.59 | qfq | 4,239,410 | 88,227,940 | 3.46% |
| 2025-01-08 | 20.30 | 20.39 | 19.36 | 19.96 | 14.10 | qfq | 2,566,400 | 51,109,737 | -1.67% |
| 2025-01-07 | 19.28 | 20.34 | 19.28 | 20.30 | 14.34 | qfq | 2,762,310 | 54,778,581 | 5.51% |
| 2025-01-06 | 19.34 | 19.68 | 18.64 | 19.24 | 13.59 | qfq | 2,474,900 | 47,563,812 | -0.62% |
| 2025-01-03 | 20.43 | 20.46 | 19.20 | 19.36 | 13.68 | qfq | 3,031,801 | 60,226,901 | -4.58% |
| 2025-01-02 | 20.90 | 21.25 | 20.13 | 20.29 | 14.33 | qfq | 2,523,400 | 52,103,469 | -3.15% |
| 2024-12-31 | 21.98 | 22.19 | 20.95 | 20.95 | 14.80 | qfq | 3,030,895 | 64,697,896 | -4.69% |
| 2024-12-30 | 21.99 | 22.41 | 21.22 | 21.98 | 15.53 | qfq | 2,516,364 | 55,204,858 | -0.18% |
| 2024-12-27 | 22.20 | 22.55 | 21.92 | 22.02 | 15.56 | qfq | 2,712,900 | 60,399,129 | -1.03% |
| 2024-12-26 | 21.69 | 22.33 | 21.38 | 22.25 | 15.72 | qfq | 3,234,172 | 71,639,070 | 3.30% |
| 2024-12-25 | 22.03 | 22.26 | 21.18 | 21.54 | 15.22 | qfq | 3,661,200 | 79,170,452 | -3.23% |
| 2024-12-24 | 22.45 | 22.77 | 21.82 | 22.26 | 15.73 | qfq | 3,946,207 | 87,721,357 | 0.04% |
| 2024-12-23 | 23.45 | 23.75 | 22.22 | 22.25 | 15.72 | qfq | 4,550,200 | 104,017,236 | -5.32% |
| 2024-12-20 | 23.14 | 23.76 | 22.91 | 23.50 | 16.60 | qfq | 6,561,281 | 153,846,172 | 2.13% |
| 2024-12-19 | 22.32 | 23.01 | 22.12 | 23.01 | 16.26 | qfq | 4,352,131 | 98,673,560 | 2.09% |
| 2024-12-18 | 22.11 | 22.71 | 21.38 | 22.54 | 15.92 | qfq | 4,771,791 | 106,011,140 | 1.76% |
| 2024-12-17 | 22.55 | 23.48 | 21.90 | 22.15 | 15.58 | qfq | 6,252,000 | 142,894,892 | -1.56% |
| 2024-12-16 | 22.60 | 22.92 | 22.35 | 22.50 | 15.82 | qfq | 2,466,400 | 55,845,614 | 0.13% |
| 2024-12-13 | 22.79 | 22.96 | 22.41 | 22.47 | 15.80 | qfq | 2,399,405 | 54,497,619 | -2.09% |
| 2024-12-12 | 23.09 | 23.24 | 22.64 | 22.95 | 16.14 | qfq | 2,474,800 | 56,713,698 | -0.22% |
| 2024-12-11 | 22.85 | 23.03 | 22.66 | 23.00 | 16.18 | qfq | 3,064,134 | 70,105,121 | 0.70% |
| 2024-12-10 | 23.51 | 23.72 | 22.76 | 22.84 | 16.06 | qfq | 3,564,697 | 82,173,752 | -0.04% |
| 2024-12-09 | 22.88 | 23.16 | 22.61 | 22.85 | 16.07 | qfq | 1,993,381 | 45,597,729 | -0.65% |
| 2024-12-06 | 22.92 | 23.11 | 22.40 | 23.00 | 16.18 | qfq | 2,328,334 | 53,223,149 | 0.48% |
| 2024-12-05 | 22.58 | 23.10 | 22.58 | 22.89 | 16.10 | qfq | 1,820,500 | 41,740,946 | 0.44% |
| 2024-12-04 | 23.06 | 23.33 | 22.66 | 22.79 | 16.03 | qfq | 2,363,352 | 54,197,561 | -0.31% |
| 2024-12-03 | 23.00 | 23.09 | 22.66 | 22.86 | 16.08 | qfq | 1,920,031 | 43,973,552 | -0.61% |
| 2024-12-02 | 22.63 | 23.08 | 22.46 | 23.00 | 16.18 | qfq | 2,309,900 | 52,817,712 | 2.40% |
| 2024-11-29 | 22.18 | 22.77 | 22.01 | 22.46 | 15.80 | qfq | 2,090,418 | 46,893,325 | 0.99% |
| 2024-11-28 | 22.40 | 22.61 | 22.21 | 22.24 | 15.64 | qfq | 2,099,100 | 47,004,790 | -0.71% |
| 2024-11-27 | 21.90 | 22.44 | 21.27 | 22.40 | 15.75 | qfq | 2,405,400 | 52,501,794 | 2.28% |
| 2024-11-26 | 22.25 | 22.48 | 21.61 | 21.90 | 15.40 | qfq | 2,118,693 | 46,963,373 | -1.57% |
| 2024-11-25 | 21.92 | 22.43 | 21.57 | 22.25 | 15.65 | qfq | 2,331,900 | 51,137,356 | 1.60% |
| 2024-11-22 | 23.05 | 23.24 | 21.86 | 21.90 | 15.40 | qfq | 2,878,796 | 65,004,486 | -5.28% |
| 2024-11-21 | 23.26 | 23.36 | 22.61 | 23.12 | 16.26 | qfq | 2,506,893 | 57,664,269 | -0.56% |
| 2024-11-20 | 23.15 | 23.40 | 22.98 | 23.25 | 16.35 | qfq | 2,836,300 | 65,850,355 | -0.17% |
| 2024-11-19 | 22.27 | 23.43 | 22.08 | 23.29 | 16.38 | qfq | 3,653,700 | 83,697,590 | 5.53% |
| 2024-11-18 | 23.20 | 23.30 | 21.90 | 22.07 | 15.52 | qfq | 3,234,400 | 72,244,413 | -4.09% |
| 2024-11-15 | 23.63 | 23.99 | 23.00 | 23.01 | 16.18 | qfq | 3,084,500 | 72,513,602 | -2.83% |
| 2024-11-14 | 24.43 | 24.99 | 23.68 | 23.68 | 16.65 | qfq | 3,729,434 | 90,153,136 | -4.01% |
| 2024-11-13 | 24.45 | 24.78 | 23.75 | 24.67 | 17.35 | qfq | 4,201,900 | 102,037,735 | 0.73% |
| 2024-11-12 | 24.71 | 25.01 | 24.27 | 24.49 | 17.22 | qfq | 5,347,628 | 132,063,972 | -0.97% |
| 2024-11-11 | 23.99 | 24.77 | 23.89 | 24.73 | 17.39 | qfq | 5,564,257 | 136,485,937 | 2.91% |
| 2024-11-08 | 24.09 | 24.54 | 23.88 | 24.03 | 16.90 | qfq | 5,088,954 | 123,045,999 | 0.33% |
| 2024-11-07 | 23.66 | 24.03 | 23.40 | 23.95 | 16.84 | qfq | 3,505,700 | 83,193,452 | 0.97% |
| 2024-11-06 | 24.28 | 24.47 | 23.57 | 23.72 | 16.68 | qfq | 5,614,400 | 134,658,801 | -2.23% |
| 2024-11-05 | 23.50 | 24.39 | 23.35 | 24.26 | 17.06 | qfq | 4,324,515 | 103,886,645 | 2.80% |
| 2024-11-04 | 22.84 | 23.65 | 22.84 | 23.60 | 16.60 | qfq | 3,410,381 | 79,831,724 | 3.55% |
| 2024-11-01 | 24.65 | 24.73 | 22.68 | 22.79 | 16.03 | qfq | 7,818,034 | 183,736,760 | -9.20% |
| 2024-10-31 | 24.06 | 25.41 | 23.76 | 25.10 | 17.65 | qfq | 7,770,615 | 191,427,883 | 3.33% |
| 2024-10-30 | 24.14 | 24.60 | 23.71 | 24.29 | 17.08 | qfq | 5,347,685 | 128,889,918 | -0.29% |
| 2024-10-29 | 24.85 | 25.87 | 24.30 | 24.36 | 17.13 | qfq | 8,841,534 | 221,024,906 | -2.68% |
| 2024-10-28 | 24.44 | 25.39 | 24.11 | 25.03 | 17.60 | qfq | 11,004,000 | 273,929,242 | 4.38% |
| 2024-10-25 | 23.32 | 24.45 | 23.17 | 23.98 | 16.87 | qfq | 8,478,689 | 201,926,564 | 2.26% |
| 2024-10-24 | 23.92 | 23.98 | 22.85 | 23.45 | 16.49 | qfq | 8,690,806 | 202,607,878 | -2.94% |
| 2024-10-23 | 22.73 | 25.01 | 22.55 | 24.16 | 16.99 | qfq | 12,250,023 | 295,234,605 | 5.50% |
| 2024-10-22 | 23.10 | 23.32 | 22.51 | 22.90 | 16.11 | qfq | 5,068,788 | 116,325,067 | -1.38% |
| 2024-10-21 | 22.79 | 23.97 | 22.79 | 23.22 | 16.33 | qfq | 7,432,863 | 173,825,422 | 2.02% |
| 2024-10-18 | 21.58 | 23.22 | 21.49 | 22.76 | 16.01 | qfq | 7,389,748 | 166,405,438 | 5.47% |
| 2024-10-17 | 21.37 | 22.24 | 21.37 | 21.58 | 15.18 | qfq | 5,121,923 | 112,371,641 | 1.51% |
| 2024-10-16 | 21.29 | 21.70 | 21.05 | 21.26 | 14.95 | qfq | 3,753,100 | 80,212,817 | -2.16% |
| 2024-10-15 | 22.08 | 22.64 | 21.71 | 21.73 | 15.28 | qfq | 4,708,748 | 104,382,183 | -2.29% |
| 2024-10-14 | 21.52 | 22.32 | 21.19 | 22.24 | 15.64 | qfq | 5,079,159 | 110,725,379 | 3.30% |
| 2024-10-11 | 22.66 | 22.99 | 21.13 | 21.53 | 15.14 | qfq | 6,348,281 | 138,675,365 | -4.99% |
| 2024-10-10 | 23.21 | 23.87 | 22.60 | 22.66 | 15.94 | qfq | 6,112,042 | 142,004,331 | -0.87% |
| 2024-10-09 | 24.37 | 25.17 | 22.86 | 22.86 | 16.08 | qfq | 11,052,181 | 266,375,521 | -14.35% |
| 2024-10-08 | 27.00 | 27.07 | 23.02 | 26.69 | 18.77 | qfq | 15,341,337 | 385,790,949 | 17.42% |
| 2024-09-30 | 20.59 | 23.00 | 20.01 | 22.73 | 15.99 | qfq | 13,478,866 | 289,730,614 | 14.62% |
| 2024-09-27 | 19.00 | 20.19 | 18.92 | 19.83 | 13.95 | qfq | 9,699,098 | 189,313,497 | 4.48% |
| 2024-09-26 | 18.47 | 19.20 | 18.35 | 18.98 | 13.35 | qfq | 7,083,377 | 132,921,856 | 2.71% |
| 2024-09-25 | 18.20 | 18.78 | 18.16 | 18.48 | 13.00 | qfq | 7,938,555 | 146,736,763 | 0.98% |
| 2024-09-24 | 18.18 | 18.38 | 17.30 | 18.30 | 12.87 | qfq | 8,113,873 | 145,397,431 | 1.67% |
| 2024-09-23 | 17.93 | 18.44 | 17.64 | 18.00 | 12.66 | qfq | 7,753,220 | 139,166,151 | -0.17% |
| 2024-09-20 | 16.45 | 19.30 | 16.35 | 18.03 | 12.68 | qfq | 9,730,857 | 172,498,881 | 9.60% |
| 2024-09-19 | 16.56 | 16.73 | 16.25 | 16.45 | 11.57 | qfq | 2,245,521 | 37,063,809 | 0.55% |
| 2024-09-18 | 16.53 | 16.74 | 16.04 | 16.36 | 11.51 | qfq | 2,250,609 | 36,650,636 | -0.85% |
| 2024-09-13 | 16.72 | 16.99 | 16.50 | 16.50 | 11.60 | qfq | 4,016,177 | 67,138,742 | -5.28% |
| 2024-09-12 | 17.84 | 18.20 | 17.38 | 17.42 | 12.25 | qfq | 2,306,800 | 40,795,153 | -2.24% |
| 2024-09-11 | 18.00 | 18.14 | 17.82 | 17.82 | 12.53 | qfq | 2,205,499 | 39,620,066 | -1.27% |
| 2024-09-10 | 17.72 | 18.17 | 17.40 | 18.05 | 12.70 | qfq | 2,585,934 | 46,093,442 | 1.92% |
| 2024-09-09 | 17.37 | 17.82 | 17.37 | 17.71 | 12.46 | qfq | 2,381,700 | 42,032,775 | 0.06% |
| 2024-09-06 | 18.50 | 18.65 | 17.66 | 17.70 | 12.45 | qfq | 5,652,517 | 101,927,149 | -5.55% |
| 2024-09-05 | 18.30 | 19.01 | 18.21 | 18.74 | 13.18 | qfq | 5,058,877 | 94,498,390 | 1.74% |
| 2024-09-04 | 18.37 | 18.55 | 18.08 | 18.42 | 12.96 | qfq | 3,631,173 | 66,595,855 | -1.44% |
| 2024-09-03 | 18.44 | 18.85 | 18.26 | 18.69 | 13.15 | qfq | 4,127,077 | 76,886,912 | 0.86% |
| 2024-09-02 | 18.92 | 19.34 | 18.48 | 18.53 | 13.03 | qfq | 5,317,164 | 99,851,001 | -1.44% |
| 2024-08-30 | 18.15 | 18.96 | 18.15 | 18.80 | 13.22 | qfq | 7,850,860 | 146,847,998 | 2.96% |
| 2024-08-29 | 17.83 | 18.60 | 17.53 | 18.26 | 12.84 | qfq | 5,650,318 | 102,468,662 | 1.50% |
| 2024-08-28 | 18.13 | 18.56 | 17.78 | 17.99 | 12.65 | qfq | 6,017,764 | 108,637,551 | -2.49% |
| 2024-08-27 | 18.26 | 19.40 | 17.68 | 18.45 | 12.98 | qfq | 9,087,995 | 166,725,193 | 4.06% |
| 2024-08-26 | 17.59 | 17.94 | 17.43 | 17.73 | 12.47 | qfq | 2,425,134 | 42,971,382 | 0.45% |
| 2024-08-23 | 17.62 | 17.90 | 17.34 | 17.65 | 12.41 | qfq | 2,958,700 | 52,031,686 | -0.51% |
| 2024-08-22 | 18.06 | 18.10 | 17.68 | 17.74 | 12.48 | qfq | 2,745,893 | 49,088,168 | -2.15% |
| 2024-08-21 | 17.90 | 18.50 | 17.85 | 18.13 | 12.75 | qfq | 3,515,041 | 64,002,116 | 0.44% |
| 2024-08-20 | 18.29 | 18.33 | 17.81 | 18.05 | 12.70 | qfq | 3,031,400 | 54,686,964 | -0.93% |
| 2024-08-19 | 18.59 | 18.74 | 18.16 | 18.22 | 12.81 | qfq | 4,018,100 | 73,940,297 | -2.51% |
| 2024-08-16 | 18.78 | 19.30 | 18.66 | 18.69 | 13.15 | qfq | 6,746,100 | 127,538,980 | -0.37% |
| 2024-08-15 | 18.24 | 19.20 | 17.80 | 18.76 | 13.19 | qfq | 9,200,797 | 171,093,601 | 7.26% |
| 2024-08-14 | 17.44 | 17.65 | 17.33 | 17.49 | 12.30 | qfq | 2,182,000 | 38,215,941 | 0.29% |
| 2024-08-13 | 17.05 | 17.44 | 16.96 | 17.44 | 12.27 | qfq | 2,203,600 | 38,081,875 | 2.65% |
| 2024-08-12 | 17.08 | 17.31 | 16.78 | 16.99 | 11.95 | qfq | 1,923,500 | 32,829,877 | -1.16% |
| 2024-08-09 | 17.29 | 17.49 | 17.14 | 17.19 | 12.09 | qfq | 2,258,814 | 39,062,153 | 0.94% |
| 2024-08-08 | 17.18 | 17.30 | 16.68 | 17.03 | 11.98 | qfq | 2,677,514 | 45,416,728 | -1.33% |
| 2024-08-07 | 17.10 | 17.65 | 17.01 | 17.26 | 12.14 | qfq | 2,441,291 | 42,418,231 | 0.88% |
| 2024-08-06 | 17.06 | 17.35 | 16.85 | 17.11 | 12.03 | qfq | 2,160,737 | 36,814,171 | 1.60% |
| 2024-08-05 | 17.73 | 17.86 | 16.80 | 16.84 | 11.84 | qfq | 4,245,405 | 73,334,965 | -5.61% |
| 2024-08-02 | 18.51 | 18.74 | 17.84 | 17.84 | 12.55 | qfq | 4,167,791 | 75,922,043 | -4.60% |
| 2024-08-01 | 18.74 | 18.94 | 18.45 | 18.70 | 13.15 | qfq | 4,101,071 | 76,655,200 | 0.48% |
| 2024-07-31 | 18.10 | 18.78 | 18.04 | 18.61 | 13.09 | qfq | 4,119,854 | 75,946,276 | 2.59% |
| 2024-07-30 | 17.92 | 18.39 | 17.72 | 18.14 | 12.76 | qfq | 3,027,806 | 54,861,386 | 0.33% |
| 2024-07-29 | 17.76 | 18.33 | 17.57 | 18.08 | 12.72 | qfq | 3,182,347 | 57,180,281 | 1.63% |
| 2024-07-26 | 17.56 | 17.99 | 17.53 | 17.79 | 12.51 | qfq | 3,033,500 | 54,015,496 | 0.57% |
| 2024-07-25 | 17.88 | 17.98 | 17.32 | 17.69 | 12.44 | qfq | 3,968,100 | 70,081,141 | -1.50% |
| 2024-07-24 | 18.51 | 19.12 | 17.90 | 17.96 | 12.63 | qfq | 4,900,037 | 89,926,164 | -3.85% |
| 2024-07-23 | 19.43 | 19.62 | 18.59 | 18.68 | 13.14 | qfq | 4,757,366 | 90,651,598 | -3.86% |
| 2024-07-22 | 18.88 | 19.48 | 18.56 | 19.43 | 13.67 | qfq | 4,516,100 | 86,553,090 | 1.73% |
| 2024-07-19 | 18.45 | 19.37 | 18.31 | 19.10 | 13.43 | qfq | 5,772,250 | 109,489,899 | 3.69% |
| 2024-07-18 | 18.60 | 18.81 | 17.70 | 18.42 | 12.96 | qfq | 6,670,400 | 121,905,004 | -3.76% |
| 2024-07-17 | 20.30 | 20.34 | 19.08 | 19.14 | 13.46 | qfq | 8,238,700 | 161,560,599 | -6.31% |
| 2024-07-16 | 20.10 | 20.85 | 20.10 | 20.43 | 14.37 | qfq | 6,908,251 | 141,569,620 | 1.14% |
| 2024-07-15 | 20.52 | 20.97 | 19.83 | 20.20 | 14.21 | qfq | 7,109,839 | 144,628,572 | -1.56% |
| 2024-07-12 | 20.71 | 20.85 | 20.16 | 20.52 | 14.43 | qfq | 8,002,450 | 163,692,179 | -1.96% |
| 2024-07-11 | 20.78 | 21.25 | 20.35 | 20.93 | 14.72 | qfq | 12,842,550 | 267,234,471 | 2.50% |
| 2024-07-10 | 18.95 | 22.40 | 18.83 | 20.42 | 14.36 | qfq | 16,076,460 | 331,267,786 | 7.08% |
| 2024-07-09 | 18.31 | 19.28 | 17.90 | 19.07 | 13.41 | qfq | 9,759,434 | 182,433,632 | 3.70% |
| 2024-07-08 | 19.89 | 20.13 | 18.35 | 18.39 | 12.93 | qfq | 10,778,096 | 205,725,406 | -9.63% |
| 2024-07-05 | 21.44 | 21.50 | 20.28 | 20.35 | 14.31 | qfq | 11,399,050 | 235,830,816 | -7.84% |
| 2024-07-04 | 21.60 | 22.76 | 21.30 | 22.08 | 15.53 | qfq | 13,201,550 | 292,540,080 | 2.41% |
| 2024-07-03 | 22.11 | 22.30 | 21.28 | 21.56 | 15.16 | qfq | 11,487,020 | 249,853,877 | -5.60% |
| 2024-07-02 | 22.20 | 23.10 | 21.42 | 22.84 | 16.06 | qfq | 17,681,878 | 393,017,779 | 1.56% |
| 2024-07-01 | 23.78 | 24.27 | 21.82 | 22.49 | 15.82 | qfq | 20,494,429 | 466,815,425 | -5.42% |
| 2024-06-28 | 20.42 | 24.84 | 20.20 | 23.78 | 16.73 | qfq | 26,729,486 | 632,569,158 | 14.88% |
| 2024-06-27 | 21.10 | 22.45 | 20.68 | 20.70 | 14.56 | qfq | 14,999,389 | 322,783,542 | -4.61% |
| 2024-06-26 | 19.80 | 21.73 | 19.18 | 21.70 | 15.26 | qfq | 16,138,876 | 336,351,056 | 7.32% |
| 2024-06-25 | 22.40 | 22.50 | 19.81 | 20.22 | 14.22 | qfq | 14,798,736 | 304,776,401 | -7.50% |
| 2024-06-24 | 20.66 | 22.94 | 20.50 | 21.86 | 15.37 | qfq | 18,400,615 | 404,734,099 | 5.65% |
| 2024-06-21 | 21.09 | 21.87 | 20.24 | 20.69 | 14.55 | qfq | 10,657,248 | 224,804,333 | -5.70% |
| 2024-06-20 | 21.27 | 22.36 | 20.70 | 21.94 | 15.43 | qfq | 14,068,914 | 302,974,481 | 1.29% |
| 2024-06-19 | 22.08 | 22.27 | 21.06 | 21.66 | 15.23 | qfq | 16,358,822 | 353,874,083 | -4.62% |
| 2024-06-18 | 21.50 | 22.98 | 21.40 | 22.71 | 15.97 | qfq | 23,124,627 | 512,192,768 | -0.26% |
| 2024-06-17 | 19.50 | 23.63 | 19.20 | 22.77 | 15.94 | qfq | 27,962,344 | 629,704,198 | 15.64% |
| 2024-06-14 | 19.00 | 20.05 | 18.29 | 19.69 | 13.79 | qfq | 11,483,331 | 221,463,592 | 3.47% |
| 2024-06-13 | 20.59 | 20.99 | 19.00 | 19.03 | 13.33 | qfq | 13,544,573 | 271,856,743 | -8.55% |
| 2024-06-12 | 19.77 | 20.81 | 19.54 | 20.81 | 14.57 | qfq | 13,603,864 | 274,208,874 | 2.31% |
| 2024-06-11 | 19.00 | 20.34 | 18.69 | 20.34 | 14.24 | qfq | 12,907,976 | 253,235,488 | 2.99% |
| 2024-06-07 | 18.02 | 19.91 | 18.02 | 19.75 | 13.83 | qfq | 13,622,233 | 258,091,953 | 3.03% |
| 2024-06-06 | 18.80 | 19.98 | 18.56 | 19.17 | 13.42 | qfq | 14,511,909 | 280,150,109 | 4.58% |
| 2024-06-05 | 17.73 | 18.38 | 17.43 | 18.33 | 12.84 | qfq | 6,613,493 | 119,233,291 | 2.63% |
| 2024-06-04 | 18.07 | 18.39 | 17.17 | 17.86 | 12.51 | qfq | 6,229,305 | 109,878,454 | -3.09% |
| 2024-06-03 | 18.05 | 18.89 | 17.83 | 18.43 | 12.91 | qfq | 7,054,000 | 129,244,524 | 1.43% |
| 2024-05-31 | 17.48 | 18.57 | 17.29 | 18.17 | 12.72 | qfq | 6,107,681 | 110,748,683 | 5.46% |
| 2024-05-30 | 17.08 | 17.50 | 16.85 | 17.23 | 12.07 | qfq | 3,347,300 | 57,633,496 | 0.06% |
| 2024-05-29 | 16.85 | 17.63 | 16.85 | 17.22 | 12.06 | qfq | 4,132,027 | 71,593,581 | 1.35% |
| 2024-05-28 | 17.58 | 17.80 | 16.89 | 16.99 | 11.90 | qfq | 5,082,945 | 87,358,560 | -2.41% |
| 2024-05-27 | 17.65 | 17.99 | 16.80 | 17.41 | 12.19 | qfq | 8,552,918 | 147,695,533 | -3.97% |
| 2024-05-24 | 20.58 | 21.40 | 17.97 | 18.13 | 12.70 | qfq | 12,391,928 | 244,608,092 | -7.03% |
| 2024-05-23 | 18.29 | 19.50 | 18.14 | 19.50 | 13.65 | qfq | 11,092,962 | 209,089,426 | 5.52% |
| 2024-05-22 | 17.89 | 18.48 | 17.67 | 18.48 | 12.94 | qfq | 6,467,956 | 117,004,879 | 1.26% |
| 2024-05-21 | 17.43 | 18.82 | 17.26 | 18.25 | 12.78 | qfq | 6,342,725 | 114,576,723 | 4.82% |
| 2024-05-20 | 17.45 | 17.52 | 17.22 | 17.41 | 12.19 | qfq | 1,745,800 | 30,326,783 | -0.34% |
| 2024-05-17 | 17.27 | 17.47 | 16.97 | 17.47 | 12.23 | qfq | 2,463,436 | 42,359,490 | 1.04% |
| 2024-05-16 | 16.20 | 17.82 | 16.20 | 17.29 | 12.11 | qfq | 2,646,300 | 45,788,352 | 3.91% |
| 2024-05-15 | 16.76 | 17.01 | 16.51 | 16.64 | 11.65 | qfq | 1,401,504 | 23,482,929 | -0.78% |
| 2024-05-14 | 16.56 | 17.09 | 16.56 | 16.77 | 11.74 | qfq | 1,205,040 | 20,254,482 | 0.78% |
| 2024-05-13 | 17.09 | 17.09 | 16.56 | 16.64 | 11.65 | qfq | 1,376,140 | 23,090,206 | -3.09% |
| 2024-05-10 | 17.62 | 17.78 | 17.08 | 17.17 | 12.02 | qfq | 1,954,100 | 33,786,739 | -2.83% |
| 2024-05-09 | 17.52 | 17.84 | 17.47 | 17.67 | 12.37 | qfq | 1,594,100 | 28,221,962 | 1.44% |
| 2024-05-08 | 17.72 | 17.78 | 17.38 | 17.42 | 12.20 | qfq | 1,787,300 | 31,341,776 | -1.80% |
| 2024-05-07 | 17.38 | 17.79 | 17.36 | 17.74 | 12.42 | qfq | 1,597,700 | 28,191,742 | 1.08% |
| 2024-05-06 | 17.31 | 17.74 | 17.31 | 17.55 | 12.29 | qfq | 1,618,100 | 28,366,193 | 2.15% |
| 2024-04-30 | 17.11 | 17.28 | 16.82 | 17.18 | 12.03 | qfq | 1,774,100 | 30,302,153 | 0.23% |
| 2024-04-29 | 16.62 | 17.18 | 16.62 | 17.14 | 12.00 | qfq | 1,565,000 | 26,608,752 | 3.25% |
| 2024-04-26 | 16.08 | 16.79 | 16.08 | 16.60 | 11.62 | qfq | 1,817,000 | 30,022,214 | 2.22% |
| 2024-04-25 | 15.99 | 16.39 | 15.85 | 16.24 | 11.37 | qfq | 1,780,500 | 28,808,558 | 1.00% |
| 2024-04-24 | 15.43 | 16.26 | 15.32 | 16.08 | 11.26 | qfq | 2,105,100 | 33,235,888 | 5.10% |
| 2024-04-23 | 14.88 | 15.44 | 14.81 | 15.30 | 10.71 | qfq | 2,029,700 | 30,881,605 | 3.52% |
| 2024-04-22 | 14.63 | 14.98 | 14.00 | 14.78 | 10.35 | qfq | 1,991,051 | 29,174,618 | -0.47% |
| 2024-04-19 | 15.10 | 15.13 | 14.58 | 14.85 | 10.40 | qfq | 1,963,534 | 29,117,378 | -2.24% |
| 2024-04-18 | 15.55 | 15.73 | 15.02 | 15.19 | 10.64 | qfq | 2,107,900 | 32,310,394 | -2.69% |
| 2024-04-17 | 13.96 | 15.66 | 13.96 | 15.61 | 10.93 | qfq | 3,641,650 | 54,929,531 | 14.02% |
| 2024-04-16 | 15.65 | 15.65 | 13.68 | 13.69 | 9.59 | qfq | 4,927,334 | 69,652,795 | -12.24% |
| 2024-04-15 | 16.75 | 16.98 | 15.24 | 15.60 | 10.92 | qfq | 3,336,848 | 53,194,236 | -7.69% |
| 2024-04-12 | 16.95 | 17.40 | 16.90 | 16.90 | 11.83 | qfq | 1,801,814 | 30,833,637 | 0.12% |
| 2024-04-11 | 17.01 | 17.31 | 16.80 | 16.88 | 11.82 | qfq | 1,331,000 | 22,692,042 | -1.23% |
| 2024-04-10 | 18.00 | 18.00 | 16.96 | 17.09 | 11.97 | qfq | 1,938,000 | 33,501,288 | -4.84% |
| 2024-04-09 | 17.61 | 17.98 | 17.42 | 17.96 | 12.58 | qfq | 1,660,200 | 29,463,399 | 2.39% |
| 2024-04-08 | 18.52 | 18.54 | 17.50 | 17.54 | 12.28 | qfq | 2,159,174 | 38,491,492 | -5.19% |
| 2024-04-03 | 19.04 | 19.12 | 18.17 | 18.50 | 12.95 | qfq | 1,850,000 | 34,194,007 | -2.58% |
| 2024-04-02 | 19.30 | 19.36 | 18.76 | 18.99 | 13.30 | qfq | 2,093,600 | 39,806,772 | -1.76% |
| 2024-04-01 | 18.67 | 19.38 | 18.66 | 19.33 | 13.54 | qfq | 2,482,000 | 47,313,035 | 3.54% |
| 2024-03-29 | 18.24 | 18.68 | 18.00 | 18.67 | 13.07 | qfq | 2,075,734 | 38,075,829 | 2.36% |
| 2024-03-28 | 17.54 | 18.47 | 17.29 | 18.24 | 12.77 | qfq | 2,482,498 | 44,764,721 | 5.07% |
| 2024-03-27 | 18.52 | 18.56 | 17.36 | 17.36 | 12.16 | qfq | 2,780,940 | 49,661,359 | -6.72% |
| 2024-03-26 | 18.59 | 18.96 | 18.20 | 18.61 | 13.03 | qfq | 2,171,703 | 40,311,991 | 0.49% |
| 2024-03-25 | 19.15 | 19.43 | 18.42 | 18.52 | 12.97 | qfq | 3,376,595 | 64,110,524 | -3.19% |
| 2024-03-22 | 19.37 | 19.68 | 19.12 | 19.13 | 13.40 | qfq | 3,062,568 | 59,324,852 | -1.70% |
| 2024-03-21 | 19.53 | 19.99 | 19.23 | 19.46 | 13.63 | qfq | 2,688,200 | 52,655,115 | -0.61% |
| 2024-03-20 | 19.39 | 19.73 | 19.26 | 19.58 | 13.71 | qfq | 2,585,468 | 50,331,307 | 0.67% |
| 2024-03-19 | 19.02 | 19.75 | 18.88 | 19.45 | 13.62 | qfq | 4,021,897 | 77,918,700 | 1.89% |
| 2024-03-18 | 18.60 | 19.12 | 18.58 | 19.09 | 13.37 | qfq | 3,503,561 | 66,339,419 | 3.19% |
| 2024-03-15 | 18.04 | 18.54 | 17.86 | 18.50 | 12.95 | qfq | 3,328,300 | 60,964,551 | 2.44% |
| 2024-03-14 | 18.31 | 18.66 | 17.73 | 18.06 | 12.65 | qfq | 3,262,434 | 59,256,019 | -2.43% |
| 2024-03-13 | 18.48 | 18.70 | 18.34 | 18.51 | 12.96 | qfq | 3,244,453 | 60,114,579 | 0.11% |
| 2024-03-12 | 18.41 | 18.74 | 18.21 | 18.49 | 12.95 | qfq | 3,322,680 | 61,387,703 | 0.43% |
| 2024-03-11 | 18.21 | 18.56 | 18.02 | 18.41 | 12.89 | qfq | 4,192,527 | 76,541,114 | -1.13% |
| 2024-03-08 | 17.80 | 19.20 | 17.50 | 18.62 | 13.04 | qfq | 6,680,222 | 121,319,486 | 1.75% |
| 2024-03-07 | 17.90 | 18.35 | 17.51 | 18.30 | 12.81 | qfq | 4,600,081 | 82,916,934 | 3.39% |
| 2024-03-06 | 17.48 | 17.86 | 17.31 | 17.70 | 12.39 | qfq | 3,013,685 | 53,043,976 | 1.43% |
| 2024-03-05 | 17.56 | 17.98 | 17.44 | 17.45 | 12.22 | qfq | 2,906,600 | 51,427,477 | -1.36% |
| 2024-03-04 | 17.99 | 18.18 | 17.23 | 17.69 | 12.39 | qfq | 3,256,392 | 57,455,414 | -0.90% |
| 2024-03-01 | 17.38 | 17.92 | 17.38 | 17.85 | 12.50 | qfq | 4,015,467 | 71,126,222 | 2.53% |
| 2024-02-29 | 16.19 | 17.45 | 16.01 | 17.41 | 12.19 | qfq | 4,661,001 | 79,339,447 | 5.77% |
| 2024-02-28 | 18.96 | 18.96 | 16.44 | 16.46 | 11.53 | qfq | 9,438,868 | 169,634,776 | -14.45% |
| 2024-02-27 | 17.00 | 19.74 | 16.85 | 19.24 | 13.47 | qfq | 6,776,188 | 123,484,141 | 12.51% |
| 2024-02-26 | 16.85 | 17.55 | 16.51 | 17.10 | 11.97 | qfq | 4,525,100 | 76,930,722 | 0.65% |
| 2024-02-23 | 16.10 | 17.00 | 15.98 | 16.99 | 11.90 | qfq | 4,577,675 | 75,757,314 | 6.32% |
| 2024-02-22 | 14.89 | 16.00 | 14.75 | 15.98 | 11.19 | qfq | 3,736,235 | 58,440,560 | 6.96% |
| 2024-02-21 | 14.52 | 15.49 | 14.38 | 14.94 | 10.46 | qfq | 3,208,629 | 48,513,081 | 1.56% |
| 2024-02-20 | 14.29 | 14.79 | 13.94 | 14.71 | 10.30 | qfq | 2,909,649 | 41,907,578 | 2.94% |
| 2024-02-19 | 13.80 | 14.61 | 13.76 | 14.29 | 10.01 | qfq | 3,825,224 | 54,471,202 | 5.07% |
| 2024-02-08 | 11.90 | 13.62 | 11.82 | 13.60 | 9.52 | qfq | 4,230,542 | 53,516,649 | 15.25% |
| 2024-02-07 | 12.69 | 12.78 | 11.56 | 11.80 | 8.26 | qfq | 4,178,818 | 50,729,090 | -7.74% |
| 2024-02-06 | 12.50 | 13.33 | 11.41 | 12.79 | 8.96 | qfq | 4,893,848 | 60,055,635 | -0.70% |
| 2024-02-05 | 15.03 | 15.21 | 12.48 | 12.88 | 9.02 | qfq | 4,042,780 | 53,817,342 | -15.49% |
| 2024-02-02 | 16.25 | 16.63 | 14.36 | 15.24 | 10.67 | qfq | 3,109,703 | 47,965,758 | -6.27% |
| 2024-02-01 | 16.46 | 16.57 | 15.72 | 16.26 | 11.39 | qfq | 2,676,608 | 43,270,771 | -1.28% |
| 2024-01-31 | 17.36 | 17.80 | 16.42 | 16.47 | 11.53 | qfq | 2,254,674 | 38,452,861 | -7.11% |
| 2024-01-30 | 18.45 | 18.52 | 17.69 | 17.73 | 12.42 | qfq | 1,150,800 | 20,835,854 | -3.64% |
| 2024-01-29 | 19.08 | 19.47 | 18.40 | 18.40 | 12.88 | qfq | 1,717,100 | 32,154,212 | -3.31% |
| 2024-01-26 | 19.24 | 19.76 | 19.00 | 19.03 | 13.33 | qfq | 2,299,856 | 44,602,833 | -1.70% |
| 2024-01-25 | 18.79 | 19.44 | 18.40 | 19.36 | 13.56 | qfq | 2,565,500 | 48,879,084 | 3.81% |
| 2024-01-24 | 18.51 | 18.75 | 17.68 | 18.65 | 13.06 | qfq | 3,261,400 | 59,208,092 | 1.41% |
| 2024-01-23 | 18.63 | 18.80 | 18.05 | 18.39 | 12.88 | qfq | 3,271,027 | 60,185,815 | -1.02% |
| 2024-01-22 | 20.25 | 20.46 | 18.36 | 18.58 | 13.01 | qfq | 3,755,484 | 72,883,456 | -8.25% |
| 2024-01-19 | 20.90 | 21.17 | 20.24 | 20.25 | 14.18 | qfq | 2,031,434 | 41,911,141 | -3.53% |
| 2024-01-18 | 21.78 | 21.78 | 20.46 | 20.99 | 14.70 | qfq | 2,713,647 | 56,662,296 | -2.60% |
| 2024-01-17 | 22.48 | 22.48 | 21.55 | 21.55 | 15.09 | qfq | 1,114,321 | 24,494,683 | -4.14% |
| 2024-01-16 | 22.69 | 22.69 | 22.08 | 22.48 | 15.74 | qfq | 1,020,500 | 22,785,521 | -0.97% |
| 2024-01-15 | 22.84 | 23.01 | 22.46 | 22.70 | 15.90 | qfq | 829,102 | 18,845,274 | -0.61% |
| 2024-01-12 | 23.20 | 23.34 | 22.79 | 22.84 | 15.99 | qfq | 820,195 | 18,915,912 | -1.38% |
| 2024-01-11 | 22.80 | 23.30 | 22.48 | 23.16 | 16.22 | qfq | 886,740 | 20,379,915 | 2.25% |
| 2024-01-10 | 23.16 | 23.23 | 22.45 | 22.65 | 15.86 | qfq | 812,592 | 18,520,803 | -1.65% |
| 2024-01-09 | 23.10 | 23.46 | 22.80 | 23.03 | 16.13 | qfq | 720,696 | 16,681,560 | 0.39% |
| 2024-01-08 | 23.53 | 23.83 | 22.90 | 22.94 | 16.06 | qfq | 1,305,400 | 30,370,302 | -3.65% |
| 2024-01-05 | 24.11 | 24.52 | 23.66 | 23.81 | 16.67 | qfq | 1,034,011 | 24,853,278 | -1.98% |
| 2024-01-04 | 24.32 | 24.35 | 24.05 | 24.29 | 17.01 | qfq | 620,700 | 15,029,631 | -0.16% |
| 2024-01-03 | 24.66 | 24.86 | 24.11 | 24.33 | 17.04 | qfq | 1,037,140 | 25,288,944 | -1.34% |
| 2024-01-02 | 25.00 | 25.00 | 24.64 | 24.66 | 17.27 | qfq | 729,842 | 18,079,797 | -1.32% |
| 2023-12-29 | 24.20 | 25.03 | 24.00 | 24.99 | 17.50 | qfq | 1,125,716 | 27,883,313 | 2.84% |
| 2023-12-28 | 23.98 | 24.46 | 23.63 | 24.30 | 17.02 | qfq | 896,515 | 21,652,578 | 2.19% |
| 2023-12-27 | 23.58 | 23.87 | 23.40 | 23.78 | 16.65 | qfq | 840,125 | 19,878,842 | 1.23% |
| 2023-12-26 | 23.99 | 24.03 | 23.36 | 23.49 | 16.45 | qfq | 1,071,200 | 25,245,644 | -2.13% |
| 2023-12-25 | 24.06 | 24.35 | 23.91 | 24.00 | 16.81 | qfq | 640,752 | 15,409,632 | -0.25% |
| 2023-12-22 | 24.59 | 24.68 | 23.99 | 24.06 | 16.85 | qfq | 1,131,400 | 27,440,341 | -2.16% |
| 2023-12-21 | 24.50 | 24.87 | 24.00 | 24.59 | 17.22 | qfq | 1,383,328 | 33,759,348 | -0.49% |
| 2023-12-20 | 25.19 | 25.25 | 24.68 | 24.71 | 17.30 | qfq | 1,357,200 | 33,905,509 | -0.36% |
| 2023-12-19 | 24.82 | 24.98 | 24.55 | 24.80 | 17.37 | qfq | 1,214,040 | 30,048,918 | -0.04% |
| 2023-12-18 | 25.02 | 25.16 | 24.77 | 24.81 | 17.37 | qfq | 886,956 | 22,095,817 | -1.23% |
| 2023-12-15 | 25.40 | 25.52 | 25.07 | 25.12 | 17.59 | qfq | 920,993 | 23,232,512 | -0.71% |
| 2023-12-14 | 25.70 | 25.97 | 25.26 | 25.30 | 17.72 | qfq | 1,570,975 | 40,039,518 | -1.56% |
| 2023-12-13 | 25.88 | 26.05 | 25.63 | 25.70 | 18.00 | qfq | 1,228,460 | 31,721,722 | -0.73% |
| 2023-12-12 | 25.68 | 25.95 | 25.53 | 25.89 | 18.13 | qfq | 1,572,500 | 40,502,367 | 0.50% |
| 2023-12-11 | 25.48 | 25.78 | 24.99 | 25.76 | 18.04 | qfq | 2,061,900 | 52,274,444 | 1.10% |
| 2023-12-08 | 25.80 | 26.30 | 25.24 | 25.48 | 17.84 | qfq | 3,618,376 | 92,824,854 | -2.56% |
| 2023-12-07 | 26.45 | 26.58 | 26.06 | 26.15 | 18.31 | qfq | 1,651,000 | 43,373,777 | -0.53% |
| 2023-12-06 | 26.14 | 26.64 | 26.04 | 26.29 | 18.41 | qfq | 2,035,000 | 53,522,494 | 0.61% |
| 2023-12-05 | 26.90 | 26.93 | 26.12 | 26.13 | 18.30 | qfq | 2,729,843 | 71,985,913 | -3.04% |
| 2023-12-04 | 27.45 | 27.48 | 26.86 | 26.95 | 18.87 | qfq | 2,363,953 | 64,097,356 | -1.86% |
| 2023-12-01 | 27.20 | 27.62 | 26.96 | 27.46 | 19.23 | qfq | 2,693,141 | 73,577,673 | 0.99% |
| 2023-11-30 | 28.38 | 28.45 | 26.76 | 27.19 | 19.04 | qfq | 3,940,681 | 107,593,337 | -3.55% |
| 2023-11-29 | 28.52 | 29.01 | 28.16 | 28.19 | 19.74 | qfq | 3,945,083 | 112,756,318 | -1.78% |
| 2023-11-28 | 28.36 | 28.89 | 27.75 | 28.70 | 20.10 | qfq | 5,293,081 | 150,989,785 | 2.39% |
| 2023-11-27 | 27.39 | 28.13 | 27.30 | 28.03 | 19.63 | qfq | 3,561,885 | 98,890,593 | 3.36% |
| 2023-11-24 | 28.15 | 28.18 | 26.93 | 27.12 | 18.99 | qfq | 3,392,700 | 92,434,472 | -3.80% |
| 2023-11-23 | 27.14 | 28.36 | 26.90 | 28.19 | 19.74 | qfq | 3,921,454 | 109,610,955 | 3.45% |
| 2023-11-22 | 27.69 | 27.80 | 27.09 | 27.25 | 19.08 | qfq | 2,349,907 | 64,355,101 | -1.73% |
| 2023-11-21 | 28.42 | 28.42 | 27.66 | 27.73 | 19.42 | qfq | 3,269,607 | 91,151,783 | -2.36% |
| 2023-11-20 | 28.90 | 28.96 | 28.27 | 28.40 | 19.89 | qfq | 3,050,666 | 86,837,308 | -1.22% |
| 2023-11-17 | 28.01 | 28.85 | 27.91 | 28.75 | 20.13 | qfq | 3,168,700 | 90,356,772 | 1.91% |
| 2023-11-16 | 28.24 | 29.11 | 28.13 | 28.21 | 19.75 | qfq | 3,337,200 | 95,317,496 | -0.74% |
| 2023-11-15 | 28.30 | 28.58 | 27.83 | 28.42 | 19.90 | qfq | 3,553,664 | 100,340,145 | 1.21% |
| 2023-11-14 | 27.64 | 28.10 | 27.30 | 28.08 | 19.66 | qfq | 2,585,414 | 72,040,865 | 1.34% |
| 2023-11-13 | 27.75 | 27.80 | 27.36 | 27.71 | 19.40 | qfq | 2,126,440 | 58,617,803 | 0.80% |
| 2023-11-10 | 27.33 | 27.97 | 27.20 | 27.49 | 19.25 | qfq | 2,953,665 | 81,527,252 | 0.48% |
| 2023-11-09 | 27.53 | 27.87 | 27.19 | 27.36 | 19.16 | qfq | 2,439,805 | 66,960,319 | -0.87% |
| 2023-11-08 | 27.70 | 27.88 | 27.30 | 27.60 | 19.33 | qfq | 2,895,600 | 79,740,878 | -0.36% |
| 2023-11-07 | 27.56 | 27.97 | 27.40 | 27.70 | 19.40 | qfq | 3,007,916 | 83,211,836 | 0.00% |
| 2023-11-06 | 26.94 | 27.90 | 26.94 | 27.70 | 19.40 | qfq | 5,011,212 | 138,081,885 | 3.09% |
| 2023-11-03 | 25.39 | 27.11 | 25.39 | 26.87 | 18.82 | qfq | 5,667,295 | 150,452,801 | 6.50% |
| 2023-11-02 | 25.96 | 26.23 | 25.08 | 25.23 | 17.67 | qfq | 2,844,300 | 72,502,802 | -2.70% |
| 2023-11-01 | 26.47 | 26.79 | 25.85 | 25.93 | 18.16 | qfq | 2,421,486 | 63,452,565 | -2.11% |
| 2023-10-31 | 27.07 | 27.37 | 26.28 | 26.49 | 18.55 | qfq | 2,571,814 | 68,626,422 | -2.29% |
| 2023-10-30 | 26.70 | 27.43 | 26.20 | 27.11 | 18.98 | qfq | 4,470,295 | 120,251,697 | 0.86% |
| 2023-10-27 | 25.81 | 27.01 | 25.75 | 26.88 | 18.82 | qfq | 4,444,017 | 117,585,623 | 2.95% |
| 2023-10-26 | 25.28 | 26.17 | 24.88 | 26.11 | 18.28 | qfq | 4,314,400 | 110,196,959 | 1.04% |
| 2023-10-25 | 25.55 | 26.18 | 24.99 | 25.84 | 18.09 | qfq | 4,662,810 | 119,085,220 | -0.27% |
| 2023-10-24 | 24.66 | 26.22 | 24.24 | 25.91 | 18.14 | qfq | 5,186,084 | 132,453,732 | 3.68% |
| 2023-10-23 | 26.96 | 27.38 | 24.89 | 24.99 | 17.50 | qfq | 6,210,134 | 159,786,882 | -7.92% |
| 2023-10-20 | 28.72 | 28.72 | 26.92 | 27.14 | 19.00 | qfq | 7,415,141 | 205,357,881 | -6.22% |
| 2023-10-19 | 28.00 | 30.55 | 27.69 | 28.94 | 20.27 | qfq | 12,178,559 | 353,486,476 | 1.05% |
| 2023-10-18 | 26.47 | 28.85 | 25.60 | 28.64 | 20.06 | qfq | 9,538,815 | 265,568,029 | 7.59% |
| 2023-10-17 | 27.69 | 27.79 | 26.45 | 26.62 | 18.64 | qfq | 3,428,778 | 91,732,758 | -2.67% |
| 2023-10-16 | 28.00 | 28.53 | 27.23 | 27.35 | 19.15 | qfq | 5,616,399 | 156,786,697 | -2.57% |
| 2023-10-13 | 26.89 | 28.88 | 26.80 | 28.07 | 19.66 | qfq | 8,825,958 | 244,858,298 | 5.84% |
| 2023-10-12 | 26.63 | 26.88 | 26.10 | 26.52 | 18.57 | qfq | 1,477,300 | 39,056,028 | -0.53% |
| 2023-10-11 | 26.41 | 26.90 | 26.07 | 26.66 | 18.67 | qfq | 2,211,968 | 58,767,159 | 1.18% |
| 2023-10-10 | 26.41 | 26.89 | 26.33 | 26.35 | 18.45 | qfq | 2,140,103 | 56,915,224 | -0.11% |
| 2023-10-09 | 25.81 | 26.58 | 25.80 | 26.38 | 18.47 | qfq | 3,010,424 | 78,984,827 | 2.17% |
| 2023-09-28 | 25.30 | 26.04 | 25.25 | 25.82 | 18.08 | qfq | 1,942,547 | 49,965,335 | 2.70% |
| 2023-09-27 | 25.78 | 25.84 | 25.08 | 25.14 | 17.60 | qfq | 1,576,471 | 40,038,751 | -1.99% |
| 2023-09-26 | 25.70 | 26.00 | 25.45 | 25.65 | 17.96 | qfq | 1,406,918 | 36,118,338 | -0.97% |
| 2023-09-25 | 26.09 | 26.28 | 25.51 | 25.90 | 18.14 | qfq | 1,721,334 | 44,502,159 | -1.18% |
| 2023-09-22 | 24.57 | 26.28 | 24.56 | 26.21 | 18.35 | qfq | 2,532,220 | 64,916,822 | 6.20% |
| 2023-09-21 | 24.84 | 25.07 | 24.46 | 24.68 | 17.28 | qfq | 1,300,838 | 32,203,562 | 0.00% |
| 2023-09-20 | 25.19 | 25.36 | 24.60 | 24.68 | 17.28 | qfq | 1,513,921 | 37,717,541 | -1.56% |
| 2023-09-19 | 25.66 | 25.91 | 24.88 | 25.07 | 17.56 | qfq | 1,674,668 | 42,161,566 | -2.75% |
| 2023-09-18 | 25.95 | 26.58 | 25.57 | 25.78 | 18.05 | qfq | 1,826,830 | 47,629,760 | -0.88% |
| 2023-09-15 | 26.87 | 26.98 | 26.01 | 26.01 | 18.21 | qfq | 1,791,769 | 47,026,629 | -1.48% |
| 2023-09-14 | 26.56 | 27.62 | 26.18 | 26.40 | 18.49 | qfq | 2,784,464 | 74,805,200 | -1.31% |
| 2023-09-13 | 27.20 | 27.31 | 26.11 | 26.75 | 18.73 | qfq | 3,306,600 | 87,911,060 | -2.76% |
| 2023-09-12 | 27.13 | 28.18 | 26.94 | 27.51 | 19.26 | qfq | 3,704,707 | 101,771,879 | 0.47% |
| 2023-09-11 | 26.77 | 27.80 | 26.20 | 27.38 | 19.17 | qfq | 3,328,338 | 90,377,871 | 3.01% |
| 2023-09-08 | 26.10 | 26.75 | 26.02 | 26.58 | 18.61 | qfq | 1,798,518 | 47,608,940 | 1.30% |
| 2023-09-07 | 27.24 | 27.36 | 26.18 | 26.24 | 18.37 | qfq | 2,856,951 | 76,132,803 | -3.85% |
| 2023-09-06 | 26.12 | 27.38 | 26.00 | 27.29 | 19.11 | qfq | 3,711,811 | 99,849,910 | 4.12% |
| 2023-09-05 | 25.99 | 26.56 | 25.81 | 26.21 | 18.35 | qfq | 2,205,350 | 57,873,339 | 0.96% |
| 2023-09-04 | 25.90 | 26.00 | 25.41 | 25.96 | 18.18 | qfq | 1,844,000 | 47,432,886 | 0.54% |
| 2023-09-01 | 25.13 | 26.15 | 25.13 | 25.82 | 18.08 | qfq | 2,949,311 | 75,946,842 | 2.18% |
| 2023-08-31 | 24.99 | 25.63 | 24.59 | 25.27 | 17.70 | qfq | 2,366,300 | 59,852,886 | 0.80% |
| 2023-08-30 | 24.39 | 25.47 | 24.39 | 25.07 | 17.56 | qfq | 3,539,069 | 88,528,701 | 1.29% |
| 2023-08-29 | 23.21 | 24.94 | 23.21 | 24.75 | 17.33 | qfq | 4,907,008 | 118,920,929 | 5.23% |
| 2023-08-28 | 25.79 | 26.09 | 23.48 | 23.52 | 16.47 | qfq | 2,944,133 | 72,008,821 | -2.53% |
| 2023-08-25 | 25.00 | 25.10 | 24.00 | 24.13 | 16.90 | qfq | 2,021,165 | 49,429,405 | -4.28% |
| 2023-08-24 | 26.00 | 26.00 | 24.67 | 25.21 | 17.65 | qfq | 2,257,798 | 56,916,821 | -2.32% |
| 2023-08-23 | 26.29 | 26.45 | 25.81 | 25.81 | 18.07 | qfq | 2,125,758 | 55,410,451 | -2.82% |
| 2023-08-22 | 27.78 | 28.20 | 25.67 | 26.56 | 18.60 | qfq | 4,475,617 | 118,532,394 | -4.60% |
| 2023-08-21 | 27.30 | 28.19 | 27.00 | 27.84 | 19.49 | qfq | 1,882,735 | 52,324,082 | 0.72% |
| 2023-08-18 | 27.83 | 28.39 | 27.64 | 27.64 | 19.35 | qfq | 2,411,744 | 67,587,883 | -0.86% |
| 2023-08-17 | 27.10 | 27.92 | 26.71 | 27.88 | 19.52 | qfq | 2,675,575 | 73,809,800 | 2.80% |
| 2023-08-16 | 27.36 | 27.49 | 26.90 | 27.12 | 18.99 | qfq | 1,246,336 | 33,831,491 | -0.88% |
| 2023-08-15 | 27.16 | 27.62 | 26.96 | 27.36 | 19.16 | qfq | 1,354,820 | 36,837,683 | 1.37% |
| 2023-08-14 | 26.45 | 26.99 | 26.39 | 26.99 | 18.90 | qfq | 1,263,738 | 33,778,078 | 0.15% |
| 2023-08-11 | 27.50 | 27.74 | 26.91 | 26.95 | 18.87 | qfq | 1,672,782 | 45,647,684 | -1.79% |
| 2023-08-10 | 27.05 | 27.95 | 27.01 | 27.44 | 19.21 | qfq | 1,840,500 | 50,567,062 | 1.33% |
| 2023-08-09 | 28.55 | 28.55 | 26.95 | 27.08 | 18.96 | qfq | 2,827,407 | 77,497,932 | -3.46% |
| 2023-08-08 | 27.90 | 28.47 | 27.71 | 28.05 | 19.64 | qfq | 2,544,381 | 71,401,400 | 0.61% |
| 2023-08-07 | 27.47 | 28.02 | 27.37 | 27.88 | 19.52 | qfq | 2,136,238 | 59,307,610 | 1.27% |
| 2023-08-04 | 27.15 | 27.68 | 27.02 | 27.53 | 19.28 | qfq | 2,023,755 | 55,462,075 | 1.32% |
| 2023-08-03 | 27.19 | 27.28 | 26.87 | 27.17 | 19.03 | qfq | 1,555,180 | 42,039,922 | -0.22% |
| 2023-08-02 | 27.11 | 27.30 | 26.80 | 27.23 | 19.07 | qfq | 1,568,669 | 42,473,416 | 0.11% |
| 2023-08-01 | 27.16 | 27.37 | 26.73 | 27.20 | 19.05 | qfq | 2,255,894 | 61,024,819 | -0.55% |
| 2023-07-31 | 27.39 | 27.92 | 27.14 | 27.35 | 19.15 | qfq | 2,526,504 | 69,507,368 | -0.91% |
| 2023-07-28 | 27.59 | 27.69 | 26.65 | 27.60 | 19.33 | qfq | 2,680,100 | 73,262,008 | 0.69% |
| 2023-07-27 | 27.48 | 27.73 | 27.28 | 27.41 | 19.19 | qfq | 2,165,875 | 59,521,625 | -0.11% |
| 2023-07-26 | 28.30 | 28.32 | 27.32 | 27.44 | 19.21 | qfq | 3,195,106 | 88,504,382 | -3.21% |
| 2023-07-25 | 27.95 | 28.76 | 27.80 | 28.35 | 19.85 | qfq | 4,135,228 | 116,971,574 | 2.72% |
| 2023-07-24 | 27.13 | 28.25 | 27.07 | 27.60 | 19.33 | qfq | 3,973,316 | 110,240,774 | -0.86% |
| 2023-07-21 | 32.00 | 33.08 | 27.58 | 27.84 | 19.49 | qfq | 9,446,452 | 282,261,167 | -13.99% |
| 2023-07-20 | 32.21 | 32.96 | 31.80 | 32.37 | 22.67 | qfq | 5,316,983 | 172,173,137 | 0.59% |
| 2023-07-19 | 32.30 | 32.84 | 32.02 | 32.18 | 22.53 | qfq | 4,824,349 | 155,955,609 | -2.63% |
| 2023-07-18 | 33.48 | 34.37 | 32.75 | 33.05 | 23.14 | qfq | 7,259,323 | 243,043,323 | -1.49% |