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
凡拓数创301313.SZ
最近收盘价33.402026-07-17
最近交易日2026-07-17
成交量（股）9,576,838
成交额（元）338,251,855
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.1500626 | — | — | — | 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 | 36.40 | 38.50 | 33.14 | 33.40 | 33.40 | qfq | 9,576,838 | 338,251,855 | -7.04% |
| 2026-07-16 | 36.85 | 37.54 | 35.63 | 35.93 | 35.93 | qfq | 6,734,466 | 245,792,866 | -2.47% |
| 2026-07-15 | 38.50 | 38.52 | 36.51 | 36.84 | 36.84 | qfq | 5,732,654 | 214,004,936 | -1.79% |
| 2026-07-14 | 37.00 | 38.20 | 35.59 | 37.51 | 37.51 | qfq | 6,399,946 | 235,553,217 | 2.29% |
| 2026-07-13 | 40.44 | 40.44 | 36.51 | 36.67 | 36.67 | qfq | 8,417,366 | 319,776,305 | -10.12% |
| 2026-07-10 | 41.03 | 42.72 | 40.41 | 40.80 | 40.80 | qfq | 8,152,704 | 340,294,508 | -0.49% |
| 2026-07-09 | 41.46 | 41.62 | 38.99 | 41.00 | 41.00 | qfq | 7,595,189 | 305,295,810 | -0.29% |
| 2026-07-08 | 43.15 | 43.18 | 40.58 | 41.12 | 41.12 | qfq | 8,051,840 | 333,076,016 | -3.84% |
| 2026-07-07 | 45.01 | 46.46 | 42.50 | 42.76 | 42.76 | qfq | 11,704,678 | 512,939,504 | -5.90% |
| 2026-07-06 | 51.00 | 51.58 | 44.85 | 45.44 | 45.44 | qfq | 15,542,114 | 735,065,586 | -12.75% |
| 2026-07-03 | 48.06 | 53.99 | 46.81 | 52.08 | 52.08 | qfq | 17,408,783 | 888,093,054 | 2.12% |
| 2026-07-02 | 50.04 | 53.25 | 49.70 | 51.00 | 51.00 | qfq | 16,660,724 | 864,425,469 | 1.63% |
| 2026-07-01 | 49.66 | 52.75 | 49.12 | 50.18 | 50.18 | qfq | 13,928,231 | 707,747,094 | 0.04% |
| 2026-06-30 | 51.01 | 51.49 | 47.52 | 50.16 | 50.16 | qfq | 15,002,995 | 737,718,454 | 0.12% |
| 2026-06-29 | 52.81 | 57.33 | 49.05 | 50.10 | 50.10 | qfq | 16,556,540 | 880,478,370 | -6.07% |
| 2026-06-26 | 53.61 | 55.30 | 52.16 | 53.34 | 53.34 | qfq | 14,839,031 | 797,570,738 | -1.59% |
| 2026-06-25 | 57.46 | 58.50 | 51.48 | 54.20 | 54.20 | qfq | 22,043,617 | 1,215,195,760 | -8.48% |
| 2026-06-24 | 54.97 | 59.99 | 53.33 | 59.22 | 59.22 | qfq | 20,364,160 | 1,170,414,795 | 5.79% |
| 2026-06-23 | 56.05 | 56.85 | 53.23 | 55.98 | 55.98 | qfq | 17,605,853 | 971,751,959 | -3.52% |
| 2026-06-22 | 58.00 | 63.80 | 56.79 | 58.02 | 58.02 | qfq | 21,754,363 | 1,305,705,232 | -2.06% |
| 2026-06-18 | 62.13 | 65.02 | 58.58 | 59.24 | 59.24 | qfq | 22,691,945 | 1,370,744,753 | -4.62% |
| 2026-06-17 | 60.55 | 63.00 | 59.20 | 62.11 | 62.11 | qfq | 20,898,764 | 1,283,062,691 | 2.34% |
| 2026-06-16 | 56.89 | 62.88 | 56.88 | 60.69 | 60.69 | qfq | 24,983,040 | 1,506,864,958 | 3.99% |
| 2026-06-15 | 60.49 | 61.44 | 57.00 | 58.36 | 58.36 | qfq | 26,263,188 | 1,541,065,456 | -1.59% |
| 2026-06-12 | 55.00 | 65.73 | 53.50 | 59.30 | 59.30 | qfq | 32,969,054 | 1,974,285,165 | 6.64% |
| 2026-06-11 | 63.50 | 64.58 | 55.61 | 55.61 | 55.61 | qfq | 27,905,696 | 1,633,345,611 | -20.00% |
| 2026-06-10 | 63.00 | 70.50 | 62.10 | 69.51 | 69.51 | qfq | 32,451,414 | 2,182,798,956 | 7.55% |
| 2026-06-09 | 61.00 | 66.32 | 57.26 | 64.63 | 64.63 | qfq | 37,757,335 | 2,326,263,317 | 9.54% |
| 2026-06-08 | 49.05 | 59.00 | 49.05 | 59.00 | 59.00 | qfq | 28,965,283 | 1,665,368,130 | 19.99% |
| 2026-06-05 | 48.38 | 51.01 | 44.36 | 49.17 | 49.17 | qfq | 19,157,743 | 904,934,966 | 10.84% |
| 2026-06-04 | 43.77 | 45.01 | 43.28 | 44.36 | 44.36 | qfq | 6,235,795 | 275,562,431 | -0.09% |
| 2026-06-03 | 43.80 | 46.19 | 42.66 | 44.40 | 44.40 | qfq | 9,336,217 | 418,439,134 | 0.77% |
| 2026-06-02 | 46.07 | 46.98 | 43.63 | 44.06 | 44.06 | qfq | 13,019,929 | 582,829,243 | -7.82% |
| 2026-06-01 | 47.23 | 50.30 | 46.33 | 47.80 | 47.80 | qfq | 10,451,003 | 501,162,535 | 1.06% |
| 2026-05-29 | 53.23 | 53.70 | 46.87 | 47.30 | 47.30 | qfq | 15,008,581 | 741,552,780 | -11.14% |
| 2026-05-28 | 48.38 | 56.00 | 47.96 | 53.23 | 53.23 | qfq | 16,966,707 | 888,402,048 | 9.53% |
| 2026-05-27 | 50.00 | 51.15 | 47.70 | 48.60 | 48.60 | qfq | 12,081,832 | 589,741,143 | -4.14% |
| 2026-05-26 | 49.00 | 53.70 | 47.00 | 50.70 | 50.70 | qfq | 17,462,737 | 881,458,143 | -1.93% |
| 2026-05-25 | 47.02 | 51.85 | 47.02 | 51.70 | 51.70 | qfq | 20,180,152 | 1,012,553,447 | 8.50% |
| 2026-05-22 | 46.90 | 49.90 | 45.61 | 47.65 | 47.65 | qfq | 17,302,130 | 825,812,973 | 1.15% |
| 2026-05-21 | 48.88 | 50.70 | 46.50 | 47.11 | 47.11 | qfq | 15,908,660 | 766,577,838 | -4.75% |
| 2026-05-20 | 48.82 | 52.00 | 47.36 | 49.46 | 49.46 | qfq | 17,601,673 | 874,634,309 | -2.91% |
| 2026-05-19 | 47.53 | 54.00 | 45.50 | 50.94 | 50.94 | qfq | 23,321,931 | 1,132,770,476 | 10.69% |
| 2026-05-18 | 40.89 | 46.02 | 40.10 | 46.02 | 46.02 | qfq | 14,672,006 | 639,198,631 | 20.00% |
| 2026-05-15 | 37.60 | 39.76 | 37.33 | 38.35 | 38.35 | qfq | 3,779,376 | 145,828,518 | 2.10% |
| 2026-05-14 | 39.04 | 39.83 | 37.56 | 37.56 | 37.56 | qfq | 3,244,037 | 125,321,826 | -3.49% |
| 2026-05-13 | 38.90 | 39.24 | 37.52 | 38.92 | 38.92 | qfq | 4,291,900 | 165,590,197 | -0.41% |
| 2026-05-12 | 37.96 | 39.40 | 37.21 | 39.08 | 39.08 | qfq | 5,775,419 | 222,665,206 | 3.03% |
| 2026-05-11 | 36.50 | 38.61 | 36.31 | 37.93 | 37.93 | qfq | 4,587,200 | 172,111,699 | 4.66% |
| 2026-05-08 | 35.99 | 37.20 | 35.65 | 36.24 | 36.24 | qfq | 2,768,920 | 100,952,813 | 0.67% |
| 2026-05-07 | 35.72 | 36.25 | 34.19 | 36.00 | 36.00 | qfq | 4,302,200 | 150,174,548 | 0.47% |
| 2026-05-06 | 35.65 | 36.50 | 35.60 | 35.83 | 35.83 | qfq | 2,621,629 | 94,607,305 | 0.50% |
| 2026-04-30 | 35.74 | 36.40 | 35.54 | 35.65 | 35.65 | qfq | 1,787,001 | 64,041,961 | -0.39% |
| 2026-04-29 | 35.50 | 36.10 | 34.25 | 35.79 | 35.79 | qfq | 2,813,400 | 99,300,537 | -0.17% |
| 2026-04-28 | 35.07 | 35.99 | 34.99 | 35.85 | 35.85 | qfq | 2,400,200 | 85,571,373 | 1.13% |
| 2026-04-27 | 35.43 | 36.04 | 34.83 | 35.45 | 35.45 | qfq | 2,377,670 | 84,605,976 | 0.71% |
| 2026-04-24 | 35.78 | 36.49 | 35.13 | 35.20 | 35.20 | qfq | 2,951,811 | 104,707,958 | -1.26% |
| 2026-04-23 | 35.39 | 36.12 | 34.72 | 35.65 | 35.65 | qfq | 3,125,700 | 110,539,656 | 0.73% |
| 2026-04-22 | 35.55 | 36.25 | 35.30 | 35.39 | 35.39 | qfq | 2,899,100 | 103,243,090 | -1.06% |
| 2026-04-21 | 35.10 | 36.33 | 34.77 | 35.77 | 35.77 | qfq | 4,351,422 | 153,950,002 | 1.91% |
| 2026-04-20 | 33.91 | 35.27 | 33.01 | 35.10 | 35.10 | qfq | 4,728,773 | 161,812,899 | 3.24% |
| 2026-04-17 | 33.19 | 34.38 | 33.09 | 34.00 | 34.00 | qfq | 4,867,400 | 164,508,674 | 1.71% |
| 2026-04-16 | 31.60 | 34.10 | 31.32 | 33.43 | 33.43 | qfq | 5,026,756 | 164,334,952 | 6.70% |
| 2026-04-15 | 31.78 | 32.18 | 31.25 | 31.33 | 31.33 | qfq | 3,071,854 | 97,010,831 | -1.42% |
| 2026-04-14 | 29.98 | 31.78 | 29.66 | 31.78 | 31.78 | qfq | 4,091,989 | 126,426,758 | 7.44% |
| 2026-04-13 | 29.70 | 30.06 | 29.30 | 29.58 | 29.58 | qfq | 2,012,554 | 59,651,617 | -0.34% |
| 2026-04-10 | 28.92 | 30.24 | 28.92 | 29.68 | 29.68 | qfq | 2,265,461 | 67,118,554 | 3.41% |
| 2026-04-09 | 29.80 | 29.80 | 28.62 | 28.70 | 28.70 | qfq | 1,817,652 | 52,680,308 | -4.21% |
| 2026-04-08 | 29.54 | 30.02 | 29.05 | 29.96 | 29.96 | qfq | 1,908,000 | 56,699,162 | 5.23% |
| 2026-04-07 | 28.27 | 28.53 | 28.05 | 28.47 | 28.47 | qfq | 1,237,900 | 35,072,157 | 1.17% |
| 2026-04-03 | 28.56 | 29.02 | 28.10 | 28.14 | 28.14 | qfq | 1,731,700 | 49,119,613 | -1.12% |
| 2026-04-02 | 29.03 | 29.05 | 28.28 | 28.46 | 28.46 | qfq | 1,405,259 | 40,181,887 | -2.03% |
| 2026-04-01 | 29.27 | 29.44 | 28.78 | 29.05 | 29.05 | qfq | 1,307,400 | 37,895,308 | 2.25% |
| 2026-03-31 | 29.27 | 29.60 | 28.35 | 28.41 | 28.41 | qfq | 1,479,000 | 42,809,629 | -2.71% |
| 2026-03-30 | 28.88 | 29.28 | 28.67 | 29.20 | 29.20 | qfq | 1,247,041 | 36,223,792 | 0.17% |
| 2026-03-27 | 28.75 | 29.40 | 28.70 | 29.15 | 29.15 | qfq | 1,475,200 | 43,038,251 | -0.03% |
| 2026-03-26 | 30.07 | 30.19 | 28.82 | 29.16 | 29.16 | qfq | 2,101,811 | 61,707,653 | -2.18% |
| 2026-03-25 | 29.81 | 30.48 | 29.70 | 29.81 | 29.81 | qfq | 2,440,905 | 73,512,950 | 0.81% |
| 2026-03-24 | 29.87 | 29.87 | 28.66 | 29.57 | 29.57 | qfq | 2,149,861 | 62,661,288 | 1.69% |
| 2026-03-23 | 30.30 | 30.48 | 28.66 | 29.08 | 29.08 | qfq | 4,632,100 | 137,263,905 | -6.13% |
| 2026-03-20 | 31.72 | 32.38 | 30.81 | 30.98 | 30.98 | qfq | 2,918,305 | 92,417,914 | -1.62% |
| 2026-03-19 | 31.91 | 32.00 | 31.25 | 31.49 | 31.49 | qfq | 2,293,100 | 72,284,418 | -1.93% |
| 2026-03-18 | 31.88 | 32.38 | 31.56 | 32.11 | 32.11 | qfq | 2,075,011 | 66,233,122 | 1.94% |
| 2026-03-17 | 31.90 | 32.38 | 31.26 | 31.50 | 31.50 | qfq | 2,785,950 | 88,599,129 | -0.63% |
| 2026-03-16 | 31.78 | 32.10 | 31.22 | 31.70 | 31.70 | qfq | 1,878,395 | 59,277,481 | -0.25% |
| 2026-03-13 | 31.75 | 32.94 | 31.31 | 31.78 | 31.78 | qfq | 3,706,745 | 119,388,355 | -0.63% |
| 2026-03-12 | 32.83 | 32.93 | 31.87 | 31.98 | 31.98 | qfq | 2,653,000 | 85,475,588 | -2.62% |
| 2026-03-11 | 33.48 | 33.90 | 32.50 | 32.84 | 32.84 | qfq | 4,881,380 | 161,562,483 | -1.74% |
| 2026-03-10 | 34.00 | 34.46 | 33.18 | 33.42 | 33.42 | qfq | 4,802,428 | 161,751,780 | 1.49% |
| 2026-03-09 | 31.01 | 32.94 | 30.72 | 32.93 | 32.93 | qfq | 3,959,300 | 126,526,486 | 4.54% |
| 2026-03-06 | 31.67 | 32.20 | 31.34 | 31.50 | 31.50 | qfq | 2,966,457 | 93,849,024 | -1.56% |
| 2026-03-05 | 32.69 | 33.42 | 31.80 | 32.00 | 32.00 | qfq | 4,488,455 | 146,239,198 | -1.23% |
| 2026-03-04 | 30.00 | 33.15 | 29.57 | 32.40 | 32.40 | qfq | 7,344,154 | 229,324,846 | 7.28% |
| 2026-03-03 | 31.92 | 32.55 | 30.08 | 30.20 | 30.20 | qfq | 4,212,689 | 130,268,458 | -5.83% |
| 2026-03-02 | 32.70 | 34.00 | 31.84 | 32.07 | 32.07 | qfq | 4,792,200 | 155,326,100 | -4.98% |
| 2026-02-27 | 33.61 | 33.95 | 33.23 | 33.75 | 33.75 | qfq | 3,031,960 | 101,703,354 | 0.54% |
| 2026-02-26 | 33.89 | 34.05 | 33.33 | 33.57 | 33.57 | qfq | 2,531,700 | 84,869,903 | -0.91% |
| 2026-02-25 | 34.35 | 34.56 | 33.43 | 33.88 | 33.88 | qfq | 3,496,109 | 118,661,337 | -0.65% |
| 2026-02-24 | 34.49 | 34.86 | 33.20 | 34.10 | 34.10 | qfq | 4,811,385 | 162,967,451 | -1.10% |
| 2026-02-13 | 34.53 | 35.13 | 34.26 | 34.48 | 34.48 | qfq | 4,999,989 | 173,147,261 | 0.03% |
| 2026-02-12 | 34.50 | 35.10 | 33.69 | 34.47 | 34.47 | qfq | 9,396,548 | 322,864,765 | 0.23% |
| 2026-02-11 | 32.34 | 35.68 | 32.34 | 34.39 | 34.39 | qfq | 13,297,694 | 458,763,701 | 5.17% |
| 2026-02-10 | 31.97 | 33.25 | 31.41 | 32.70 | 32.70 | qfq | 7,070,131 | 230,048,736 | 2.96% |
| 2026-02-09 | 30.66 | 31.97 | 30.56 | 31.76 | 31.76 | qfq | 5,659,410 | 177,355,787 | 5.41% |
| 2026-02-06 | 30.12 | 30.55 | 29.60 | 30.13 | 30.13 | qfq | 3,294,666 | 99,449,642 | -0.89% |
| 2026-02-05 | 30.25 | 31.37 | 30.01 | 30.40 | 30.40 | qfq | 3,819,200 | 117,413,544 | -0.59% |
| 2026-02-04 | 31.15 | 31.34 | 30.12 | 30.58 | 30.58 | qfq | 5,526,323 | 168,619,117 | -2.74% |
| 2026-02-03 | 31.25 | 31.50 | 30.64 | 31.44 | 31.44 | qfq | 5,162,400 | 160,690,739 | 2.21% |
| 2026-02-02 | 31.50 | 32.09 | 30.71 | 30.76 | 30.76 | qfq | 5,638,641 | 177,332,883 | -2.87% |
| 2026-01-30 | 32.02 | 32.90 | 31.56 | 31.67 | 31.67 | qfq | 9,158,851 | 293,261,525 | -4.03% |
| 2026-01-29 | 32.52 | 34.40 | 32.10 | 33.00 | 33.00 | qfq | 14,830,036 | 496,241,223 | 0.76% |
| 2026-01-28 | 33.90 | 34.26 | 32.49 | 32.75 | 32.75 | qfq | 18,650,851 | 620,131,311 | -9.56% |
| 2026-01-27 | 31.01 | 37.20 | 30.81 | 36.21 | 36.21 | qfq | 22,792,511 | 798,134,829 | 16.81% |
| 2026-01-26 | 30.35 | 31.14 | 29.98 | 31.00 | 31.00 | qfq | 4,937,810 | 151,100,685 | 2.65% |
| 2026-01-23 | 30.06 | 30.56 | 29.76 | 30.20 | 30.20 | qfq | 2,266,700 | 68,438,397 | 0.50% |
| 2026-01-22 | 29.26 | 30.84 | 29.15 | 30.05 | 30.05 | qfq | 3,357,920 | 101,047,356 | 2.95% |
| 2026-01-21 | 28.96 | 29.33 | 28.64 | 29.19 | 29.19 | qfq | 2,417,300 | 70,360,448 | 0.07% |
| 2026-01-20 | 29.96 | 30.08 | 28.88 | 29.17 | 29.17 | qfq | 3,007,434 | 88,626,559 | -1.75% |
| 2026-01-19 | 29.69 | 30.38 | 29.60 | 29.69 | 29.69 | qfq | 3,327,000 | 99,586,556 | -0.97% |
| 2026-01-16 | 30.20 | 30.52 | 29.17 | 29.98 | 29.98 | qfq | 4,413,242 | 131,462,582 | -1.80% |
| 2026-01-15 | 30.60 | 31.31 | 29.99 | 30.53 | 30.53 | qfq | 5,353,400 | 162,621,745 | -2.46% |
| 2026-01-14 | 30.51 | 32.00 | 30.51 | 31.30 | 31.30 | qfq | 8,139,951 | 254,333,107 | 2.69% |
| 2026-01-13 | 30.92 | 31.33 | 30.17 | 30.48 | 30.48 | qfq | 8,180,815 | 252,230,814 | -3.18% |
| 2026-01-12 | 29.94 | 31.50 | 29.94 | 31.48 | 31.48 | qfq | 9,364,857 | 286,997,564 | 6.53% |
| 2026-01-09 | 28.10 | 29.60 | 27.92 | 29.55 | 29.55 | qfq | 6,013,728 | 174,409,585 | 4.49% |
| 2026-01-08 | 27.82 | 28.70 | 27.54 | 28.28 | 28.28 | qfq | 4,962,306 | 139,599,371 | 3.02% |
| 2026-01-07 | 27.77 | 28.17 | 27.44 | 27.45 | 27.45 | qfq | 4,224,210 | 117,282,818 | -0.29% |
| 2026-01-06 | 27.66 | 28.43 | 27.33 | 27.53 | 27.53 | qfq | 4,725,210 | 130,970,985 | -0.33% |
| 2026-01-05 | 26.42 | 27.80 | 26.31 | 27.62 | 27.62 | qfq | 5,429,534 | 148,045,142 | 4.19% |
| 2025-12-31 | 25.93 | 26.67 | 25.74 | 26.51 | 26.51 | qfq | 2,940,817 | 77,406,040 | 3.07% |
| 2025-12-30 | 26.20 | 26.35 | 25.70 | 25.72 | 25.72 | qfq | 1,842,700 | 47,964,402 | -1.83% |
| 2025-12-29 | 26.39 | 26.39 | 25.82 | 26.20 | 26.20 | qfq | 1,372,200 | 35,753,122 | 0.11% |
| 2025-12-26 | 26.22 | 26.55 | 25.91 | 26.17 | 26.17 | qfq | 1,641,100 | 43,098,969 | -0.19% |
| 2025-12-25 | 25.95 | 26.26 | 25.75 | 26.22 | 26.22 | qfq | 2,040,455 | 53,063,937 | 0.92% |
| 2025-12-24 | 25.95 | 26.24 | 25.80 | 25.98 | 25.98 | qfq | 1,527,100 | 39,716,577 | 0.08% |
| 2025-12-23 | 26.25 | 26.40 | 25.80 | 25.96 | 25.96 | qfq | 1,268,900 | 32,972,748 | -1.10% |
| 2025-12-22 | 26.45 | 26.75 | 26.19 | 26.25 | 26.25 | qfq | 2,057,800 | 54,291,824 | -0.61% |
| 2025-12-19 | 25.88 | 26.52 | 25.69 | 26.41 | 26.41 | qfq | 2,152,278 | 56,430,416 | 1.85% |
| 2025-12-18 | 25.26 | 26.08 | 25.20 | 25.93 | 25.93 | qfq | 1,889,400 | 48,831,631 | 2.05% |
| 2025-12-17 | 25.01 | 25.48 | 24.72 | 25.41 | 25.41 | qfq | 1,959,200 | 49,088,313 | 0.87% |
| 2025-12-16 | 25.98 | 25.98 | 25.14 | 25.19 | 25.19 | qfq | 1,999,884 | 50,713,206 | -2.25% |
| 2025-12-15 | 26.03 | 26.08 | 25.11 | 25.77 | 25.77 | qfq | 2,419,500 | 62,232,430 | -0.58% |
| 2025-12-12 | 26.30 | 26.39 | 25.65 | 25.92 | 25.92 | qfq | 2,802,700 | 72,851,799 | -1.14% |
| 2025-12-11 | 27.03 | 27.03 | 26.21 | 26.22 | 26.22 | qfq | 2,725,210 | 71,976,091 | -2.82% |
| 2025-12-10 | 27.42 | 27.65 | 26.89 | 26.98 | 26.98 | qfq | 2,283,857 | 61,941,895 | -1.82% |
| 2025-12-09 | 26.90 | 27.98 | 26.67 | 27.48 | 27.48 | qfq | 3,626,600 | 99,369,320 | 2.08% |
| 2025-12-08 | 26.42 | 27.09 | 26.42 | 26.92 | 26.92 | qfq | 2,267,229 | 61,026,789 | 1.16% |
| 2025-12-05 | 26.60 | 26.75 | 26.19 | 26.61 | 26.61 | qfq | 2,598,614 | 68,933,867 | 0.04% |
| 2025-12-04 | 27.50 | 27.70 | 26.46 | 26.60 | 26.60 | qfq | 3,577,603 | 95,929,841 | -4.08% |
| 2025-12-03 | 28.85 | 29.72 | 27.49 | 27.73 | 27.73 | qfq | 3,558,000 | 100,437,084 | -3.11% |
| 2025-12-02 | 28.82 | 29.36 | 28.40 | 28.62 | 28.62 | qfq | 2,642,300 | 75,832,017 | -1.45% |
| 2025-12-01 | 29.21 | 29.68 | 28.87 | 29.04 | 29.04 | qfq | 2,529,539 | 73,960,633 | -1.63% |
| 2025-11-28 | 30.00 | 30.05 | 29.24 | 29.52 | 29.52 | qfq | 2,484,100 | 73,276,045 | -1.40% |
| 2025-11-27 | 30.00 | 30.27 | 29.60 | 29.94 | 29.94 | qfq | 2,959,192 | 88,704,738 | -0.17% |
| 2025-11-26 | 30.58 | 31.03 | 29.77 | 29.99 | 29.99 | qfq | 3,850,643 | 116,714,315 | -1.93% |
| 2025-11-25 | 30.00 | 31.08 | 29.70 | 30.58 | 30.58 | qfq | 5,349,400 | 164,151,958 | 3.07% |
| 2025-11-24 | 29.50 | 29.87 | 28.51 | 29.67 | 29.67 | qfq | 4,424,048 | 129,351,187 | 2.70% |
| 2025-11-21 | 28.65 | 29.99 | 28.39 | 28.89 | 28.89 | qfq | 5,935,803 | 172,277,630 | -0.82% |
| 2025-11-20 | 30.03 | 30.38 | 29.05 | 29.13 | 29.13 | qfq | 6,543,086 | 192,950,068 | -3.83% |
| 2025-11-19 | 31.52 | 32.00 | 29.88 | 30.29 | 30.29 | qfq | 9,537,510 | 293,507,583 | -5.70% |
| 2025-11-18 | 29.78 | 32.48 | 29.67 | 32.12 | 32.12 | qfq | 11,925,773 | 375,655,653 | 7.39% |
| 2025-11-17 | 29.50 | 30.29 | 29.38 | 29.91 | 29.91 | qfq | 4,095,800 | 122,600,659 | 0.30% |
| 2025-11-14 | 30.41 | 30.63 | 29.80 | 29.82 | 29.82 | qfq | 5,553,490 | 167,101,359 | -1.55% |
| 2025-11-13 | 29.50 | 30.80 | 29.25 | 30.29 | 30.29 | qfq | 8,082,686 | 243,999,615 | 3.45% |
| 2025-11-12 | 29.60 | 30.40 | 29.11 | 29.28 | 29.28 | qfq | 5,112,603 | 151,230,608 | -1.98% |
| 2025-11-11 | 29.55 | 30.50 | 28.70 | 29.87 | 29.87 | qfq | 7,008,796 | 208,345,363 | 1.63% |
| 2025-11-10 | 28.21 | 29.70 | 28.21 | 29.39 | 29.39 | qfq | 7,077,400 | 206,223,368 | 4.81% |
| 2025-11-07 | 28.58 | 28.58 | 27.87 | 28.04 | 28.04 | qfq | 2,922,174 | 82,129,184 | -1.89% |
| 2025-11-06 | 29.10 | 29.11 | 28.08 | 28.58 | 28.58 | qfq | 4,160,865 | 118,267,052 | -1.35% |
| 2025-11-05 | 28.89 | 29.47 | 28.50 | 28.97 | 28.97 | qfq | 4,440,700 | 128,854,507 | -0.86% |
| 2025-11-04 | 28.97 | 29.60 | 28.63 | 29.22 | 29.22 | qfq | 4,996,114 | 145,944,125 | 0.14% |
| 2025-11-03 | 30.10 | 30.45 | 28.80 | 29.18 | 29.18 | qfq | 6,484,745 | 189,370,231 | -3.06% |
| 2025-10-31 | 29.89 | 30.60 | 29.50 | 30.10 | 30.10 | qfq | 6,778,899 | 204,443,133 | 1.35% |
| 2025-10-30 | 31.12 | 31.40 | 29.42 | 29.70 | 29.70 | qfq | 8,502,653 | 255,849,523 | -2.69% |
| 2025-10-29 | 29.02 | 33.00 | 28.79 | 30.52 | 30.52 | qfq | 12,803,477 | 394,276,882 | 5.21% |
| 2025-10-28 | 27.66 | 29.60 | 27.56 | 29.01 | 29.01 | qfq | 10,105,041 | 292,459,037 | 4.35% |
| 2025-10-27 | 25.81 | 28.29 | 25.81 | 27.80 | 27.80 | qfq | 10,512,025 | 290,339,459 | -4.14% |
| 2025-10-24 | 25.79 | 29.67 | 25.75 | 29.00 | 29.00 | qfq | 12,884,289 | 359,191,028 | 12.27% |
| 2025-10-23 | 25.12 | 25.90 | 24.92 | 25.83 | 25.83 | qfq | 3,183,384 | 81,497,027 | 2.87% |
| 2025-10-22 | 24.83 | 25.30 | 24.83 | 25.11 | 25.11 | qfq | 1,765,303 | 44,408,576 | 0.56% |
| 2025-10-21 | 24.22 | 24.97 | 24.22 | 24.97 | 24.97 | qfq | 1,719,043 | 42,438,028 | 3.01% |
| 2025-10-20 | 23.95 | 24.35 | 23.90 | 24.24 | 24.24 | qfq | 1,377,400 | 33,302,554 | 2.45% |
| 2025-10-17 | 24.28 | 24.29 | 23.64 | 23.66 | 23.66 | qfq | 1,430,400 | 34,224,481 | -2.03% |
| 2025-10-16 | 24.46 | 24.46 | 24.06 | 24.15 | 24.15 | qfq | 1,302,400 | 31,560,753 | -1.31% |
| 2025-10-15 | 24.20 | 24.92 | 24.19 | 24.47 | 24.47 | qfq | 1,847,388 | 45,308,849 | 1.12% |
| 2025-10-14 | 24.53 | 24.92 | 24.06 | 24.20 | 24.20 | qfq | 1,662,000 | 40,719,653 | -0.82% |
| 2025-10-13 | 23.96 | 24.84 | 23.50 | 24.40 | 24.40 | qfq | 2,271,000 | 55,343,938 | -1.21% |
| 2025-10-10 | 24.88 | 25.15 | 24.60 | 24.70 | 24.70 | qfq | 1,787,404 | 44,396,390 | -0.84% |
| 2025-10-09 | 25.29 | 25.45 | 24.89 | 24.91 | 24.91 | qfq | 2,106,500 | 53,018,493 | -1.77% |
| 2025-09-30 | 25.12 | 25.55 | 25.12 | 25.36 | 25.36 | qfq | 1,861,304 | 47,161,460 | 1.00% |
| 2025-09-29 | 25.06 | 25.35 | 24.57 | 25.11 | 25.11 | qfq | 2,132,947 | 53,537,427 | 0.24% |
| 2025-09-26 | 25.02 | 25.42 | 24.88 | 25.05 | 25.05 | qfq | 1,681,480 | 42,292,203 | -1.03% |
| 2025-09-25 | 25.21 | 25.89 | 25.15 | 25.31 | 25.31 | qfq | 2,636,284 | 67,341,829 | -0.12% |
| 2025-09-24 | 24.58 | 25.46 | 24.32 | 25.34 | 25.34 | qfq | 2,535,572 | 63,222,668 | 3.43% |
| 2025-09-23 | 24.85 | 24.99 | 23.50 | 24.50 | 24.50 | qfq | 2,947,940 | 71,234,374 | -1.37% |
| 2025-09-22 | 24.84 | 25.16 | 24.69 | 24.84 | 24.84 | qfq | 1,766,240 | 43,975,359 | -0.32% |
| 2025-09-19 | 25.70 | 25.77 | 24.72 | 24.92 | 24.92 | qfq | 2,791,178 | 70,063,578 | -2.35% |
| 2025-09-18 | 26.39 | 26.43 | 25.41 | 25.52 | 25.52 | qfq | 5,530,321 | 143,213,381 | -4.24% |
| 2025-09-17 | 25.94 | 27.57 | 25.70 | 26.65 | 26.65 | qfq | 5,729,052 | 153,311,159 | 2.74% |
| 2025-09-16 | 25.80 | 26.03 | 25.70 | 25.94 | 25.94 | qfq | 1,515,500 | 39,236,399 | 0.58% |
| 2025-09-15 | 25.94 | 25.95 | 25.65 | 25.79 | 25.79 | qfq | 1,514,800 | 39,071,762 | -0.62% |
| 2025-09-12 | 26.60 | 26.69 | 25.93 | 25.95 | 25.95 | qfq | 1,888,800 | 49,530,634 | -1.93% |
| 2025-09-11 | 26.31 | 26.48 | 25.76 | 26.46 | 26.46 | qfq | 2,055,200 | 53,732,624 | 0.61% |
| 2025-09-10 | 26.00 | 26.52 | 25.87 | 26.30 | 26.30 | qfq | 1,990,924 | 52,292,532 | 1.39% |
| 2025-09-09 | 26.08 | 26.20 | 25.79 | 25.94 | 25.94 | qfq | 2,054,446 | 53,354,435 | -0.54% |
| 2025-09-08 | 25.85 | 26.15 | 25.60 | 26.08 | 26.08 | qfq | 2,312,810 | 59,986,157 | 0.85% |
| 2025-09-05 | 25.45 | 25.87 | 25.01 | 25.86 | 25.86 | qfq | 2,214,147 | 56,629,584 | 2.13% |
| 2025-09-04 | 25.80 | 26.13 | 24.98 | 25.32 | 25.32 | qfq | 2,971,700 | 76,478,645 | -1.02% |
| 2025-09-03 | 26.58 | 26.58 | 25.56 | 25.58 | 25.58 | qfq | 3,201,000 | 83,129,479 | -2.59% |
| 2025-09-02 | 26.58 | 26.72 | 25.80 | 26.26 | 26.26 | qfq | 4,982,250 | 130,328,792 | -2.63% |
| 2025-09-01 | 26.95 | 28.25 | 26.65 | 26.97 | 26.97 | qfq | 5,660,395 | 154,295,700 | 0.86% |
| 2025-08-29 | 27.50 | 27.50 | 26.65 | 26.74 | 26.74 | qfq | 3,181,947 | 85,608,361 | -1.44% |
| 2025-08-28 | 26.82 | 27.40 | 25.90 | 27.13 | 27.13 | qfq | 5,758,566 | 153,338,116 | 0.86% |
| 2025-08-27 | 28.12 | 28.30 | 26.90 | 26.90 | 26.90 | qfq | 5,686,176 | 157,987,580 | -4.30% |
| 2025-08-26 | 27.46 | 28.47 | 27.18 | 28.11 | 28.11 | qfq | 5,684,135 | 159,021,186 | 2.07% |
| 2025-08-25 | 27.47 | 28.14 | 27.18 | 27.54 | 27.54 | qfq | 5,996,953 | 165,949,996 | 0.81% |
| 2025-08-22 | 26.98 | 27.35 | 26.90 | 27.32 | 27.32 | qfq | 3,907,400 | 105,937,801 | 0.89% |
| 2025-08-21 | 27.21 | 27.37 | 26.90 | 27.08 | 27.08 | qfq | 3,718,109 | 101,042,832 | 0.37% |
| 2025-08-20 | 26.93 | 27.08 | 26.65 | 26.98 | 26.98 | qfq | 2,834,398 | 76,238,272 | 0.11% |
| 2025-08-19 | 27.04 | 27.13 | 26.61 | 26.95 | 26.95 | qfq | 3,898,513 | 104,774,824 | -0.11% |
| 2025-08-18 | 27.30 | 27.46 | 26.93 | 26.98 | 26.98 | qfq | 4,982,370 | 135,508,680 | 0.30% |
| 2025-08-15 | 26.60 | 26.95 | 26.38 | 26.90 | 26.90 | qfq | 3,141,496 | 83,932,405 | 1.74% |
| 2025-08-14 | 26.83 | 26.95 | 26.16 | 26.44 | 26.44 | qfq | 3,660,291 | 97,158,337 | -1.49% |
| 2025-08-13 | 27.02 | 27.25 | 26.60 | 26.84 | 26.84 | qfq | 3,691,457 | 99,178,028 | -0.48% |
| 2025-08-12 | 27.30 | 27.30 | 26.79 | 26.97 | 26.97 | qfq | 4,449,801 | 119,996,839 | -1.17% |
| 2025-08-11 | 27.33 | 27.48 | 26.85 | 27.29 | 27.29 | qfq | 5,396,747 | 146,605,113 | 0.40% |
| 2025-08-08 | 27.81 | 27.98 | 26.62 | 27.18 | 27.18 | qfq | 10,871,944 | 295,554,499 | -4.60% |
| 2025-08-07 | 27.73 | 28.70 | 27.00 | 28.49 | 28.49 | qfq | 11,762,073 | 326,647,197 | 3.64% |
| 2025-08-06 | 26.81 | 27.73 | 26.66 | 27.49 | 27.49 | qfq | 8,641,551 | 236,510,092 | 2.50% |
| 2025-08-05 | 26.54 | 26.82 | 26.44 | 26.82 | 26.82 | qfq | 4,168,100 | 110,961,206 | 0.60% |
| 2025-08-04 | 26.21 | 26.66 | 25.89 | 26.66 | 26.66 | qfq | 4,864,101 | 128,384,034 | 1.02% |
| 2025-08-01 | 25.97 | 26.39 | 25.81 | 26.39 | 26.39 | qfq | 5,660,647 | 147,999,524 | 2.21% |
| 2025-07-31 | 25.62 | 26.18 | 25.57 | 25.82 | 25.82 | qfq | 4,444,567 | 115,162,272 | 0.55% |
| 2025-07-30 | 25.59 | 25.96 | 25.40 | 25.68 | 25.68 | qfq | 3,548,300 | 91,172,093 | 0.31% |
| 2025-07-29 | 25.51 | 25.61 | 25.18 | 25.60 | 25.60 | qfq | 3,066,300 | 77,845,834 | 0.08% |
| 2025-07-28 | 25.55 | 25.67 | 25.30 | 25.58 | 25.58 | qfq | 3,122,944 | 79,699,088 | 0.08% |
| 2025-07-25 | 25.15 | 25.71 | 25.04 | 25.56 | 25.56 | qfq | 3,831,165 | 97,390,390 | 1.79% |
| 2025-07-24 | 24.85 | 25.30 | 24.50 | 25.11 | 25.11 | qfq | 2,983,864 | 74,823,189 | 0.12% |
| 2025-07-23 | 25.29 | 25.39 | 24.90 | 25.08 | 25.08 | qfq | 3,632,777 | 90,977,579 | -0.87% |
| 2025-07-22 | 25.59 | 25.77 | 25.20 | 25.30 | 25.30 | qfq | 4,487,365 | 114,201,488 | -1.06% |
| 2025-07-21 | 25.44 | 25.81 | 25.27 | 25.57 | 25.57 | qfq | 5,119,400 | 130,851,845 | -0.54% |
| 2025-07-18 | 26.31 | 26.78 | 25.71 | 25.71 | 25.71 | qfq | 9,548,121 | 249,366,430 | -0.85% |
| 2025-07-17 | 25.00 | 26.58 | 24.68 | 25.93 | 25.93 | qfq | 10,819,811 | 278,883,369 | 3.68% |
| 2025-07-16 | 25.43 | 26.22 | 24.88 | 25.01 | 25.01 | qfq | 6,719,800 | 170,428,576 | -0.24% |
| 2025-07-15 | 24.70 | 25.40 | 24.40 | 25.07 | 25.07 | qfq | 5,343,947 | 132,951,119 | 0.93% |
| 2025-07-14 | 24.88 | 24.89 | 24.43 | 24.84 | 24.84 | qfq | 2,548,047 | 62,835,576 | 0.28% |
| 2025-07-11 | 24.51 | 24.89 | 24.31 | 24.77 | 24.77 | qfq | 3,427,247 | 84,449,238 | 0.94% |
| 2025-07-10 | 24.63 | 24.86 | 24.40 | 24.54 | 24.54 | qfq | 2,988,800 | 73,568,055 | -0.12% |
| 2025-07-09 | 24.55 | 24.99 | 24.46 | 24.57 | 24.57 | qfq | 4,081,300 | 100,709,027 | 0.33% |
| 2025-07-08 | 24.25 | 24.53 | 24.07 | 24.49 | 24.49 | qfq | 3,088,200 | 75,315,733 | 0.86% |
| 2025-07-07 | 23.89 | 24.32 | 23.81 | 24.28 | 24.28 | qfq | 2,827,200 | 68,426,622 | 1.29% |
| 2025-07-04 | 24.34 | 24.45 | 23.87 | 23.97 | 23.97 | qfq | 3,174,400 | 76,439,293 | -2.04% |
| 2025-07-03 | 24.05 | 24.58 | 24.05 | 24.47 | 24.47 | qfq | 4,510,600 | 109,970,041 | 2.26% |
| 2025-07-02 | 24.13 | 24.13 | 23.73 | 23.93 | 23.93 | qfq | 2,538,100 | 60,567,035 | -0.29% |
| 2025-07-01 | 24.30 | 24.36 | 23.72 | 24.00 | 24.00 | qfq | 3,288,200 | 78,998,488 | -1.23% |
| 2025-06-30 | 24.15 | 24.50 | 24.10 | 24.30 | 24.30 | qfq | 3,648,800 | 88,613,097 | 0.75% |
| 2025-06-27 | 24.07 | 24.43 | 23.88 | 24.12 | 24.12 | qfq | 3,442,000 | 83,023,575 | 0.25% |
| 2025-06-26 | 24.11 | 24.63 | 23.86 | 24.06 | 24.06 | qfq | 5,817,500 | 140,928,567 | 0.00% |
| 2025-06-25 | 24.00 | 24.09 | 23.72 | 24.06 | 24.06 | qfq | 3,667,900 | 87,788,119 | 0.25% |
| 2025-06-24 | 23.40 | 24.03 | 23.40 | 24.00 | 24.00 | qfq | 3,773,000 | 89,931,669 | 2.56% |
| 2025-06-23 | 22.96 | 23.48 | 22.52 | 23.40 | 23.40 | qfq | 3,870,809 | 90,143,173 | 1.92% |
| 2025-06-20 | 23.40 | 23.53 | 22.70 | 22.96 | 22.96 | qfq | 4,779,900 | 110,306,183 | -2.09% |
| 2025-06-19 | 24.40 | 24.66 | 23.36 | 23.45 | 23.45 | qfq | 5,704,000 | 136,083,684 | -3.81% |
| 2025-06-18 | 24.54 | 24.67 | 24.12 | 24.38 | 24.38 | qfq | 6,213,658 | 151,166,098 | -1.61% |
| 2025-06-17 | 24.51 | 25.20 | 24.31 | 24.78 | 24.78 | qfq | 11,812,133 | 291,184,291 | -1.27% |
| 2025-06-16 | 22.48 | 26.80 | 22.41 | 25.10 | 25.10 | qfq | 16,253,282 | 405,047,885 | 10.67% |
| 2025-06-13 | 23.30 | 23.37 | 22.31 | 22.68 | 22.68 | qfq | 3,371,200 | 76,891,761 | -3.08% |
| 2025-06-12 | 22.81 | 23.54 | 22.73 | 23.40 | 23.40 | qfq | 3,960,400 | 92,249,282 | 2.23% |
| 2025-06-11 | 23.20 | 23.40 | 22.59 | 22.89 | 22.89 | qfq | 2,176,300 | 50,136,134 | 0.44% |
| 2025-06-10 | 23.27 | 23.27 | 22.35 | 22.79 | 22.79 | qfq | 2,090,600 | 47,813,470 | -1.56% |
| 2025-06-09 | 23.23 | 23.26 | 22.97 | 23.15 | 23.15 | qfq | 2,320,100 | 53,668,226 | 0.22% |
| 2025-06-06 | 22.92 | 23.34 | 22.80 | 23.10 | 23.10 | qfq | 2,778,517 | 63,999,801 | 1.05% |
| 2025-06-05 | 22.50 | 22.94 | 22.50 | 22.86 | 22.86 | qfq | 2,362,400 | 53,840,795 | 1.11% |
| 2025-06-04 | 22.49 | 22.72 | 22.35 | 22.61 | 22.61 | qfq | 1,448,238 | 32,749,251 | 1.12% |
| 2025-06-03 | 22.22 | 22.63 | 22.10 | 22.36 | 22.36 | qfq | 1,788,400 | 40,113,514 | 0.95% |
| 2025-05-30 | 22.53 | 22.74 | 22.15 | 22.15 | 22.15 | qfq | 1,573,200 | 35,190,992 | -2.21% |
| 2025-05-29 | 22.28 | 22.68 | 22.28 | 22.65 | 22.65 | qfq | 2,073,517 | 46,787,343 | 1.80% |
| 2025-05-28 | 22.28 | 22.57 | 22.05 | 22.25 | 22.25 | qfq | 1,858,300 | 41,381,232 | -0.13% |
| 2025-05-27 | 22.39 | 22.65 | 22.20 | 22.28 | 22.28 | qfq | 1,513,400 | 33,860,772 | -0.54% |
| 2025-05-26 | 21.92 | 22.43 | 21.91 | 22.40 | 22.40 | qfq | 1,493,500 | 33,243,563 | 2.10% |
| 2025-05-23 | 22.38 | 22.70 | 21.94 | 21.94 | 21.94 | qfq | 2,427,100 | 54,131,658 | -1.83% |
| 2025-05-22 | 22.53 | 22.90 | 22.18 | 22.35 | 22.35 | qfq | 1,826,270 | 41,115,114 | -1.46% |
| 2025-05-21 | 22.83 | 22.97 | 22.55 | 22.68 | 22.68 | qfq | 1,776,900 | 40,329,934 | -1.09% |
| 2025-05-20 | 22.74 | 22.99 | 22.40 | 22.93 | 22.93 | qfq | 2,227,900 | 50,712,259 | 1.10% |
| 2025-05-19 | 22.22 | 22.78 | 22.20 | 22.68 | 22.68 | qfq | 2,218,100 | 50,029,145 | 2.07% |
| 2025-05-16 | 21.92 | 22.37 | 21.88 | 22.22 | 22.22 | qfq | 1,480,900 | 32,877,343 | 0.73% |
| 2025-05-15 | 22.25 | 22.47 | 22.03 | 22.06 | 22.06 | qfq | 1,484,400 | 32,881,485 | -0.99% |
| 2025-05-14 | 22.33 | 22.53 | 22.02 | 22.28 | 22.28 | qfq | 1,967,200 | 43,859,739 | -0.62% |
| 2025-05-13 | 22.60 | 22.79 | 22.31 | 22.42 | 22.42 | qfq | 2,053,600 | 46,276,673 | -0.13% |
| 2025-05-12 | 22.49 | 22.70 | 22.37 | 22.45 | 22.45 | qfq | 2,018,100 | 45,437,186 | 1.31% |
| 2025-05-09 | 22.40 | 22.58 | 22.00 | 22.16 | 22.16 | qfq | 1,740,600 | 38,690,385 | -1.51% |
| 2025-05-08 | 22.20 | 22.56 | 22.06 | 22.50 | 22.50 | qfq | 1,835,400 | 41,092,738 | 1.35% |
| 2025-05-07 | 22.58 | 22.74 | 21.96 | 22.20 | 22.20 | qfq | 2,225,300 | 49,675,109 | -0.49% |
| 2025-05-06 | 21.85 | 22.33 | 21.62 | 22.31 | 22.31 | qfq | 2,319,546 | 51,236,638 | 3.24% |
| 2025-04-30 | 21.21 | 21.74 | 21.00 | 21.61 | 21.61 | qfq | 1,938,846 | 41,840,279 | 1.89% |
| 2025-04-29 | 20.53 | 21.22 | 20.38 | 21.21 | 21.21 | qfq | 2,487,000 | 52,192,988 | 3.26% |
| 2025-04-28 | 20.67 | 20.96 | 20.37 | 20.54 | 20.54 | qfq | 1,812,700 | 37,386,504 | -0.15% |
| 2025-04-25 | 20.50 | 20.89 | 20.40 | 20.57 | 20.57 | qfq | 2,419,700 | 49,978,709 | 1.48% |
| 2025-04-24 | 20.72 | 20.87 | 20.19 | 20.27 | 20.27 | qfq | 2,049,385 | 41,925,357 | -2.03% |
| 2025-04-23 | 20.72 | 20.97 | 20.63 | 20.69 | 20.69 | qfq | 1,820,000 | 37,795,418 | 0.44% |
| 2025-04-22 | 20.68 | 20.88 | 20.27 | 20.60 | 20.60 | qfq | 1,977,050 | 40,605,330 | -0.19% |
| 2025-04-21 | 20.29 | 20.76 | 20.08 | 20.64 | 20.64 | qfq | 1,741,050 | 35,849,494 | 1.67% |
| 2025-04-18 | 20.40 | 20.51 | 20.05 | 20.30 | 20.30 | qfq | 1,449,300 | 29,421,082 | 0.00% |
| 2025-04-17 | 20.10 | 20.62 | 19.95 | 20.30 | 20.30 | qfq | 2,024,885 | 41,365,662 | 0.15% |
| 2025-04-16 | 20.79 | 20.95 | 20.07 | 20.27 | 20.27 | qfq | 3,018,885 | 61,861,870 | -3.01% |
| 2025-04-15 | 20.72 | 22.28 | 20.72 | 20.90 | 20.90 | qfq | 3,433,800 | 73,057,987 | 0.82% |
| 2025-04-14 | 20.80 | 20.96 | 20.55 | 20.73 | 20.73 | qfq | 1,626,100 | 33,839,778 | 1.62% |
| 2025-04-11 | 20.45 | 20.70 | 20.23 | 20.40 | 20.40 | qfq | 1,881,800 | 38,531,206 | -0.58% |
| 2025-04-10 | 20.16 | 21.06 | 20.16 | 20.52 | 20.52 | qfq | 2,978,385 | 61,567,832 | 3.58% |
| 2025-04-09 | 18.85 | 19.95 | 17.55 | 19.81 | 19.81 | qfq | 3,479,000 | 66,129,972 | 3.12% |
| 2025-04-08 | 18.72 | 20.10 | 18.72 | 19.21 | 19.21 | qfq | 3,240,854 | 62,892,897 | 3.22% |
| 2025-04-07 | 21.31 | 21.99 | 18.61 | 18.61 | 18.61 | qfq | 4,329,300 | 86,307,566 | -19.99% |
| 2025-04-03 | 23.03 | 23.71 | 23.00 | 23.26 | 23.26 | qfq | 1,569,660 | 36,548,493 | -0.64% |
| 2025-04-02 | 23.27 | 23.75 | 23.20 | 23.41 | 23.41 | qfq | 1,441,380 | 33,950,598 | 0.21% |
| 2025-04-01 | 23.07 | 23.75 | 23.07 | 23.36 | 23.36 | qfq | 1,727,200 | 40,404,685 | 1.21% |
| 2025-03-31 | 22.98 | 23.30 | 22.70 | 23.08 | 23.08 | qfq | 2,411,600 | 55,433,609 | -2.45% |
| 2025-03-28 | 23.48 | 24.07 | 23.40 | 23.66 | 23.66 | qfq | 2,702,600 | 64,347,347 | 0.85% |
| 2025-03-27 | 23.36 | 23.64 | 23.02 | 23.46 | 23.46 | qfq | 1,955,985 | 45,744,994 | 0.69% |
| 2025-03-26 | 23.24 | 23.53 | 23.00 | 23.30 | 23.30 | qfq | 1,514,400 | 35,429,105 | -0.26% |
| 2025-03-25 | 23.68 | 24.15 | 23.30 | 23.36 | 23.36 | qfq | 2,395,800 | 56,481,195 | -1.27% |
| 2025-03-24 | 24.07 | 24.27 | 22.84 | 23.66 | 23.66 | qfq | 3,638,521 | 85,628,369 | 0.08% |
| 2025-03-21 | 24.12 | 24.15 | 23.54 | 23.64 | 23.64 | qfq | 2,855,500 | 67,957,318 | -2.31% |
| 2025-03-20 | 24.65 | 24.84 | 24.18 | 24.20 | 24.20 | qfq | 3,557,085 | 87,091,736 | -2.65% |
| 2025-03-19 | 24.50 | 25.12 | 24.27 | 24.86 | 24.86 | qfq | 4,637,470 | 114,274,547 | 0.36% |
| 2025-03-18 | 24.63 | 25.10 | 24.43 | 24.77 | 24.77 | qfq | 3,429,500 | 84,907,067 | 0.32% |
| 2025-03-17 | 24.78 | 25.24 | 24.58 | 24.69 | 24.69 | qfq | 2,446,161 | 60,529,514 | -0.52% |
| 2025-03-14 | 24.35 | 24.96 | 24.12 | 24.82 | 24.82 | qfq | 2,771,021 | 68,230,081 | 1.51% |
| 2025-03-13 | 24.88 | 24.98 | 24.06 | 24.45 | 24.45 | qfq | 3,151,247 | 76,982,000 | -2.55% |
| 2025-03-12 | 25.39 | 25.49 | 25.01 | 25.09 | 25.09 | qfq | 3,513,411 | 88,552,795 | -0.55% |
| 2025-03-11 | 24.29 | 25.71 | 24.00 | 25.23 | 25.23 | qfq | 4,622,331 | 116,026,908 | 1.98% |
| 2025-03-10 | 24.80 | 25.13 | 24.47 | 24.74 | 24.74 | qfq | 2,213,300 | 54,552,797 | -0.44% |
| 2025-03-07 | 25.52 | 25.58 | 24.62 | 24.85 | 24.85 | qfq | 4,394,100 | 110,280,462 | -2.66% |
| 2025-03-06 | 24.67 | 25.80 | 24.66 | 25.53 | 25.53 | qfq | 5,547,900 | 140,903,512 | 3.70% |
| 2025-03-05 | 24.48 | 24.73 | 24.18 | 24.62 | 24.62 | qfq | 2,695,000 | 65,798,463 | 0.00% |
| 2025-03-04 | 23.85 | 24.65 | 23.80 | 24.62 | 24.62 | qfq | 3,044,370 | 74,107,423 | 2.24% |
| 2025-03-03 | 23.88 | 24.53 | 23.65 | 24.08 | 24.08 | qfq | 3,619,100 | 87,454,080 | 0.96% |
| 2025-02-28 | 25.12 | 25.14 | 23.80 | 23.85 | 23.85 | qfq | 6,275,400 | 153,107,234 | -5.73% |
| 2025-02-27 | 26.33 | 26.48 | 24.77 | 25.30 | 25.30 | qfq | 7,408,700 | 188,299,266 | -3.91% |
| 2025-02-26 | 26.45 | 26.66 | 26.06 | 26.33 | 26.33 | qfq | 5,059,730 | 132,825,935 | 0.11% |
| 2025-02-25 | 26.27 | 26.74 | 25.96 | 26.30 | 26.30 | qfq | 5,572,250 | 146,531,684 | -2.12% |
| 2025-02-24 | 27.05 | 27.23 | 26.51 | 26.87 | 26.87 | qfq | 7,006,150 | 188,018,948 | -1.50% |
| 2025-02-21 | 26.89 | 27.58 | 26.75 | 27.28 | 27.28 | qfq | 9,436,210 | 257,171,354 | 1.53% |
| 2025-02-20 | 27.00 | 27.46 | 26.50 | 26.87 | 26.87 | qfq | 7,725,018 | 207,938,596 | -0.78% |
| 2025-02-19 | 26.56 | 27.20 | 26.15 | 27.08 | 27.08 | qfq | 8,868,500 | 238,479,415 | 1.96% |
| 2025-02-18 | 28.56 | 28.78 | 26.41 | 26.56 | 26.56 | qfq | 13,967,205 | 383,875,713 | -8.67% |
| 2025-02-17 | 29.79 | 30.88 | 28.50 | 29.08 | 29.08 | qfq | 22,051,134 | 645,883,234 | 5.82% |
| 2025-02-14 | 26.45 | 28.10 | 26.07 | 27.48 | 27.48 | qfq | 16,186,200 | 443,248,513 | 3.74% |
| 2025-02-13 | 27.00 | 27.00 | 26.00 | 26.49 | 26.49 | qfq | 9,397,677 | 248,700,298 | -1.71% |
| 2025-02-12 | 26.91 | 27.71 | 26.59 | 26.95 | 26.95 | qfq | 13,115,453 | 355,502,275 | -1.64% |
| 2025-02-11 | 26.20 | 29.78 | 25.55 | 27.40 | 27.40 | qfq | 20,241,103 | 560,730,862 | 3.44% |
| 2025-02-10 | 26.20 | 26.76 | 25.87 | 26.49 | 26.49 | qfq | 13,235,860 | 348,852,110 | 1.26% |
| 2025-02-07 | 26.01 | 26.75 | 25.68 | 26.16 | 26.16 | qfq | 9,679,717 | 252,925,429 | 0.85% |
| 2025-02-06 | 25.34 | 26.00 | 25.18 | 25.94 | 25.94 | qfq | 7,003,966 | 179,938,530 | 2.61% |
| 2025-02-05 | 25.20 | 25.97 | 24.79 | 25.28 | 25.28 | qfq | 7,909,864 | 200,460,367 | 4.29% |
| 2025-01-27 | 24.49 | 25.04 | 24.12 | 24.24 | 24.24 | qfq | 6,101,664 | 150,137,788 | 0.00% |
| 2025-01-24 | 23.10 | 24.27 | 22.78 | 24.24 | 24.24 | qfq | 5,579,666 | 132,780,274 | 4.89% |
| 2025-01-23 | 23.37 | 23.80 | 23.03 | 23.11 | 23.11 | qfq | 3,405,200 | 79,941,088 | -0.04% |
| 2025-01-22 | 24.46 | 24.46 | 23.12 | 23.12 | 23.12 | qfq | 4,625,400 | 109,251,913 | -5.01% |
| 2025-01-21 | 24.48 | 24.80 | 23.56 | 24.34 | 24.34 | qfq | 4,810,882 | 115,908,115 | -0.16% |
| 2025-01-20 | 24.28 | 24.47 | 23.56 | 24.38 | 24.38 | qfq | 4,962,449 | 119,346,095 | 0.91% |
| 2025-01-17 | 25.60 | 25.65 | 24.13 | 24.16 | 24.16 | qfq | 7,615,700 | 188,109,938 | -6.07% |
| 2025-01-16 | 25.08 | 26.13 | 25.01 | 25.72 | 25.72 | qfq | 8,399,831 | 215,170,875 | 2.27% |
| 2025-01-15 | 26.18 | 26.44 | 24.79 | 25.15 | 25.15 | qfq | 8,573,100 | 218,640,180 | -2.82% |
| 2025-01-14 | 25.10 | 25.88 | 24.70 | 25.88 | 25.88 | qfq | 9,605,170 | 243,069,771 | 7.92% |
| 2025-01-13 | 24.37 | 24.63 | 23.31 | 23.98 | 23.98 | qfq | 6,850,718 | 163,547,636 | -4.92% |
| 2025-01-10 | 24.50 | 25.90 | 24.17 | 25.22 | 25.22 | qfq | 12,054,007 | 304,814,427 | 1.78% |
| 2025-01-09 | 23.99 | 25.30 | 23.31 | 24.78 | 24.78 | qfq | 9,680,907 | 235,730,005 | 2.61% |
| 2025-01-08 | 24.17 | 24.43 | 23.45 | 24.15 | 24.15 | qfq | 5,858,200 | 140,296,207 | -2.03% |
| 2025-01-07 | 23.57 | 24.70 | 23.00 | 24.65 | 24.65 | qfq | 7,776,772 | 185,604,653 | 4.58% |
| 2025-01-06 | 24.40 | 24.59 | 23.02 | 23.57 | 23.57 | qfq | 7,376,207 | 174,052,890 | -4.03% |
| 2025-01-03 | 26.62 | 27.43 | 24.50 | 24.56 | 24.56 | qfq | 11,094,302 | 282,607,862 | -8.46% |
| 2025-01-02 | 25.74 | 27.77 | 25.40 | 26.83 | 26.83 | qfq | 17,304,688 | 461,333,867 | 3.67% |
| 2024-12-31 | 23.99 | 28.28 | 23.99 | 25.88 | 25.88 | qfq | 18,569,759 | 478,040,382 | 7.21% |
| 2024-12-30 | 23.74 | 24.62 | 22.55 | 24.14 | 24.14 | qfq | 9,029,047 | 213,562,366 | 1.68% |
| 2024-12-27 | 22.80 | 25.25 | 22.45 | 23.74 | 23.74 | qfq | 10,394,213 | 248,423,095 | 4.54% |
| 2024-12-26 | 22.40 | 23.07 | 22.40 | 22.71 | 22.71 | qfq | 3,747,000 | 85,310,794 | 2.02% |
| 2024-12-25 | 23.12 | 23.15 | 21.83 | 22.26 | 22.26 | qfq | 5,725,200 | 127,518,636 | -4.59% |
| 2024-12-24 | 23.64 | 24.20 | 22.86 | 23.33 | 23.33 | qfq | 5,497,208 | 127,721,062 | -0.64% |
| 2024-12-23 | 26.01 | 26.26 | 23.31 | 23.48 | 23.48 | qfq | 10,551,801 | 256,581,225 | -10.59% |
| 2024-12-20 | 25.15 | 26.98 | 25.15 | 26.26 | 26.26 | qfq | 11,097,071 | 292,617,841 | 3.22% |
| 2024-12-19 | 24.84 | 25.68 | 24.40 | 25.44 | 25.44 | qfq | 7,739,408 | 194,062,812 | 0.36% |
| 2024-12-18 | 24.60 | 26.40 | 23.91 | 25.35 | 25.35 | qfq | 8,921,016 | 224,694,766 | 0.80% |
| 2024-12-17 | 26.90 | 26.90 | 24.60 | 25.15 | 25.15 | qfq | 11,042,882 | 281,092,844 | -7.84% |
| 2024-12-16 | 28.70 | 28.76 | 26.80 | 27.29 | 27.29 | qfq | 14,766,746 | 409,368,335 | -1.37% |
| 2024-12-13 | 26.38 | 29.29 | 26.05 | 27.67 | 27.67 | qfq | 20,981,752 | 590,300,064 | 3.63% |
| 2024-12-12 | 27.50 | 27.99 | 26.63 | 26.70 | 26.70 | qfq | 9,463,441 | 256,844,095 | -2.59% |
| 2024-12-11 | 26.98 | 27.66 | 26.58 | 27.41 | 27.41 | qfq | 8,626,785 | 234,260,088 | -0.04% |
| 2024-12-10 | 28.00 | 29.10 | 27.32 | 27.42 | 27.42 | qfq | 16,220,259 | 455,116,201 | -1.58% |
| 2024-12-09 | 28.15 | 28.90 | 26.70 | 27.86 | 27.86 | qfq | 16,451,795 | 458,431,289 | 0.04% |
| 2024-12-06 | 26.49 | 28.49 | 26.00 | 27.85 | 27.85 | qfq | 20,869,815 | 570,775,184 | 4.74% |
| 2024-12-05 | 26.00 | 27.64 | 25.80 | 26.59 | 26.59 | qfq | 19,058,445 | 508,921,940 | 2.62% |
| 2024-12-04 | 27.74 | 27.74 | 25.89 | 25.91 | 25.91 | qfq | 27,701,324 | 742,966,290 | -13.11% |
| 2024-12-03 | 25.00 | 30.38 | 24.24 | 29.82 | 29.82 | qfq | 34,915,647 | 1,004,355,306 | 17.77% |
| 2024-12-02 | 25.13 | 25.85 | 24.72 | 25.32 | 25.32 | qfq | 11,999,592 | 301,947,778 | -0.43% |
| 2024-11-29 | 24.16 | 26.20 | 23.87 | 25.43 | 25.43 | qfq | 13,442,573 | 338,922,396 | 3.54% |
| 2024-11-28 | 26.88 | 27.50 | 24.41 | 24.56 | 24.56 | qfq | 18,743,605 | 486,545,210 | -4.36% |
| 2024-11-27 | 23.69 | 25.85 | 22.84 | 25.68 | 25.68 | qfq | 17,504,757 | 427,837,834 | 4.86% |
| 2024-11-26 | 23.12 | 25.00 | 22.76 | 24.49 | 24.49 | qfq | 17,924,995 | 434,849,552 | 4.88% |
| 2024-11-25 | 22.50 | 23.38 | 21.69 | 23.35 | 23.35 | qfq | 6,740,500 | 152,009,008 | 4.99% |
| 2024-11-22 | 22.85 | 23.58 | 22.21 | 22.24 | 22.24 | qfq | 5,999,035 | 138,612,115 | -3.01% |
| 2024-11-21 | 22.89 | 23.30 | 22.60 | 22.93 | 22.93 | qfq | 4,473,716 | 102,777,583 | -0.09% |
| 2024-11-20 | 21.95 | 23.13 | 21.54 | 22.95 | 22.95 | qfq | 4,949,457 | 111,941,051 | 4.37% |
| 2024-11-19 | 21.30 | 21.99 | 21.05 | 21.99 | 21.99 | qfq | 4,936,724 | 106,302,511 | 3.24% |
| 2024-11-18 | 23.10 | 23.40 | 21.05 | 21.30 | 21.30 | qfq | 6,407,100 | 138,381,908 | -6.33% |
| 2024-11-15 | 22.60 | 23.80 | 22.60 | 22.74 | 22.74 | qfq | 8,104,958 | 189,271,439 | 0.35% |
| 2024-11-14 | 23.30 | 24.00 | 22.61 | 22.66 | 22.66 | qfq | 5,972,658 | 139,582,703 | -3.08% |
| 2024-11-13 | 22.72 | 23.65 | 22.60 | 23.38 | 23.38 | qfq | 5,196,027 | 120,652,735 | 2.45% |
| 2024-11-12 | 23.47 | 23.80 | 22.55 | 22.82 | 22.82 | qfq | 5,648,766 | 130,948,910 | -2.35% |
| 2024-11-11 | 22.21 | 23.56 | 22.21 | 23.37 | 23.37 | qfq | 6,764,808 | 155,817,010 | 5.27% |
| 2024-11-08 | 22.34 | 22.85 | 22.11 | 22.20 | 22.20 | qfq | 5,513,766 | 123,842,912 | 0.09% |
| 2024-11-07 | 21.48 | 22.18 | 21.23 | 22.18 | 22.18 | qfq | 3,953,804 | 86,128,186 | 2.31% |
| 2024-11-06 | 21.46 | 22.50 | 21.45 | 21.68 | 21.68 | qfq | 5,104,895 | 112,351,548 | 1.07% |
| 2024-11-05 | 20.70 | 21.49 | 20.69 | 21.45 | 21.45 | qfq | 4,071,496 | 86,180,252 | 3.72% |
| 2024-11-04 | 20.48 | 20.74 | 20.14 | 20.68 | 20.68 | qfq | 3,064,355 | 62,874,133 | 1.52% |
| 2024-11-01 | 21.85 | 21.87 | 20.29 | 20.37 | 20.37 | qfq | 5,328,768 | 110,198,485 | -6.90% |
| 2024-10-31 | 21.70 | 22.08 | 21.32 | 21.88 | 21.88 | qfq | 4,086,066 | 88,817,477 | 0.41% |
| 2024-10-30 | 22.37 | 22.48 | 21.42 | 21.79 | 21.79 | qfq | 5,327,803 | 116,790,598 | -3.97% |
| 2024-10-29 | 23.72 | 23.82 | 22.58 | 22.69 | 22.69 | qfq | 4,096,761 | 94,127,906 | -3.82% |
| 2024-10-28 | 23.03 | 23.60 | 22.86 | 23.59 | 23.59 | qfq | 3,385,017 | 78,985,763 | 2.08% |
| 2024-10-25 | 22.90 | 23.19 | 22.65 | 23.11 | 23.11 | qfq | 3,602,594 | 82,642,420 | 1.67% |
| 2024-10-24 | 22.90 | 22.97 | 22.42 | 22.73 | 22.73 | qfq | 3,185,795 | 72,202,033 | -0.92% |
| 2024-10-23 | 23.25 | 23.59 | 22.78 | 22.94 | 22.94 | qfq | 5,088,854 | 118,129,406 | -2.22% |
| 2024-10-22 | 23.69 | 24.32 | 23.24 | 23.46 | 23.46 | qfq | 6,501,011 | 154,793,832 | -0.97% |
| 2024-10-21 | 23.17 | 23.78 | 22.90 | 23.69 | 23.69 | qfq | 5,851,371 | 136,927,321 | 3.13% |
| 2024-10-18 | 22.36 | 23.33 | 21.83 | 22.97 | 22.97 | qfq | 5,693,900 | 128,833,698 | 3.28% |
| 2024-10-17 | 22.04 | 22.79 | 21.93 | 22.24 | 22.24 | qfq | 4,745,159 | 106,296,687 | 2.30% |
| 2024-10-16 | 21.37 | 22.23 | 21.20 | 21.74 | 21.74 | qfq | 2,975,737 | 64,971,670 | 0.18% |
| 2024-10-15 | 21.98 | 22.80 | 21.69 | 21.70 | 21.70 | qfq | 4,048,992 | 90,047,807 | -2.34% |
| 2024-10-14 | 21.47 | 22.24 | 20.94 | 22.22 | 22.22 | qfq | 4,172,764 | 90,358,976 | 3.25% |
| 2024-10-11 | 22.52 | 22.84 | 20.83 | 21.52 | 21.52 | qfq | 5,206,431 | 111,916,063 | -4.78% |
| 2024-10-10 | 23.01 | 23.65 | 22.58 | 22.60 | 22.60 | qfq | 4,643,038 | 107,053,079 | 0.44% |
| 2024-10-09 | 24.57 | 25.29 | 22.39 | 22.50 | 22.50 | qfq | 8,448,114 | 201,417,031 | -15.06% |
| 2024-10-08 | 27.20 | 27.50 | 23.60 | 26.49 | 26.49 | qfq | 11,919,069 | 305,811,277 | 14.23% |
| 2024-09-30 | 20.99 | 23.35 | 20.66 | 23.19 | 23.19 | qfq | 9,647,379 | 212,218,140 | 15.89% |
| 2024-09-27 | 19.05 | 20.49 | 19.05 | 20.01 | 20.01 | qfq | 6,459,251 | 127,539,687 | 6.15% |
| 2024-09-26 | 18.45 | 18.90 | 18.44 | 18.85 | 18.85 | qfq | 3,923,440 | 73,322,244 | 1.34% |
| 2024-09-25 | 18.53 | 19.10 | 18.45 | 18.60 | 18.60 | qfq | 4,717,100 | 88,363,059 | 1.25% |
| 2024-09-24 | 17.91 | 18.48 | 17.80 | 18.37 | 18.37 | qfq | 2,618,200 | 47,639,388 | 2.80% |
| 2024-09-23 | 17.98 | 18.13 | 17.73 | 17.87 | 17.87 | qfq | 1,321,678 | 23,726,233 | -0.56% |
| 2024-09-20 | 18.00 | 18.19 | 17.84 | 17.97 | 17.97 | qfq | 1,661,408 | 29,968,177 | -0.33% |
| 2024-09-19 | 17.71 | 18.13 | 17.63 | 18.03 | 18.03 | qfq | 1,919,200 | 34,436,649 | 2.21% |
| 2024-09-18 | 17.94 | 18.00 | 17.41 | 17.64 | 17.64 | qfq | 1,434,360 | 25,278,151 | -0.23% |
| 2024-09-13 | 17.99 | 18.06 | 17.65 | 17.68 | 17.68 | qfq | 1,390,347 | 24,767,051 | -1.34% |
| 2024-09-12 | 18.10 | 18.34 | 17.90 | 17.92 | 17.92 | qfq | 1,589,000 | 28,874,407 | -0.78% |
| 2024-09-11 | 18.12 | 18.39 | 17.97 | 18.06 | 18.06 | qfq | 1,514,877 | 27,484,719 | -1.31% |
| 2024-09-10 | 18.26 | 18.47 | 17.72 | 18.30 | 18.30 | qfq | 2,208,547 | 39,961,122 | 0.94% |
| 2024-09-09 | 18.07 | 18.48 | 17.93 | 18.13 | 18.13 | qfq | 2,749,906 | 49,872,951 | -2.37% |
| 2024-09-06 | 19.03 | 19.68 | 18.41 | 18.57 | 18.57 | qfq | 3,953,270 | 74,857,832 | -2.01% |
| 2024-09-05 | 18.33 | 19.05 | 18.20 | 18.95 | 18.95 | qfq | 3,635,879 | 68,147,633 | 3.50% |
| 2024-09-04 | 18.70 | 18.94 | 18.24 | 18.31 | 18.31 | qfq | 3,567,048 | 66,020,795 | -3.88% |
| 2024-09-03 | 19.09 | 19.50 | 18.72 | 19.05 | 19.05 | qfq | 5,691,209 | 109,322,778 | 1.87% |
| 2024-09-02 | 18.18 | 19.69 | 17.83 | 18.70 | 18.70 | qfq | 5,488,583 | 102,226,660 | 2.86% |
| 2024-08-30 | 17.46 | 18.59 | 17.30 | 18.18 | 18.18 | qfq | 3,298,319 | 59,823,006 | 2.13% |
| 2024-08-29 | 17.78 | 18.06 | 17.63 | 17.80 | 17.80 | qfq | 2,106,600 | 37,608,564 | -0.84% |
| 2024-08-28 | 18.23 | 18.36 | 17.77 | 17.95 | 17.95 | qfq | 1,483,606 | 26,774,738 | -0.99% |
| 2024-08-27 | 18.53 | 18.65 | 18.05 | 18.13 | 18.13 | qfq | 1,682,700 | 30,710,228 | -2.37% |
| 2024-08-26 | 18.50 | 18.65 | 18.08 | 18.57 | 18.57 | qfq | 1,824,926 | 33,616,300 | 0.11% |
| 2024-08-23 | 18.70 | 19.02 | 18.30 | 18.55 | 18.55 | qfq | 2,595,179 | 48,365,062 | -2.47% |
| 2024-08-22 | 19.24 | 20.09 | 18.96 | 19.02 | 19.02 | qfq | 2,699,667 | 52,424,527 | -2.16% |
| 2024-08-21 | 19.86 | 20.14 | 19.40 | 19.44 | 19.44 | qfq | 3,376,991 | 66,736,611 | -3.71% |
| 2024-08-20 | 19.78 | 20.30 | 19.37 | 20.19 | 20.19 | qfq | 4,455,500 | 88,492,708 | 2.07% |
| 2024-08-19 | 19.81 | 20.14 | 19.50 | 19.78 | 19.78 | qfq | 2,784,800 | 55,388,625 | -0.90% |
| 2024-08-16 | 19.82 | 20.14 | 19.73 | 19.96 | 19.96 | qfq | 3,078,797 | 61,525,080 | 0.66% |
| 2024-08-15 | 19.59 | 20.07 | 19.30 | 19.83 | 19.83 | qfq | 3,531,164 | 69,895,802 | 1.02% |
| 2024-08-14 | 19.06 | 20.05 | 19.06 | 19.63 | 19.63 | qfq | 3,500,911 | 68,471,777 | 2.51% |
| 2024-08-13 | 18.89 | 19.18 | 18.75 | 19.15 | 19.15 | qfq | 1,719,737 | 32,618,509 | 0.84% |
| 2024-08-12 | 19.11 | 19.38 | 18.62 | 18.99 | 18.99 | qfq | 2,555,100 | 48,447,559 | -0.58% |
| 2024-08-09 | 19.41 | 19.55 | 19.04 | 19.10 | 19.10 | qfq | 2,025,400 | 38,990,227 | -0.47% |
| 2024-08-08 | 19.99 | 19.99 | 19.12 | 19.19 | 19.19 | qfq | 2,861,900 | 55,389,776 | -4.00% |
| 2024-08-07 | 19.85 | 20.20 | 19.61 | 19.99 | 19.99 | qfq | 2,446,900 | 48,986,232 | 1.01% |
| 2024-08-06 | 19.65 | 19.88 | 19.40 | 19.79 | 19.79 | qfq | 2,329,000 | 45,752,756 | 2.65% |
| 2024-08-05 | 19.86 | 20.50 | 19.20 | 19.28 | 19.28 | qfq | 3,634,700 | 72,056,701 | -4.13% |
| 2024-08-02 | 20.49 | 20.85 | 20.03 | 20.11 | 20.11 | qfq | 4,446,809 | 90,824,302 | -3.69% |
| 2024-08-01 | 20.39 | 21.25 | 20.35 | 20.88 | 20.88 | qfq | 5,866,900 | 122,014,863 | 1.95% |
| 2024-07-31 | 19.88 | 20.59 | 19.86 | 20.48 | 20.48 | qfq | 3,948,961 | 80,292,134 | 2.35% |
| 2024-07-30 | 20.00 | 20.47 | 19.72 | 20.01 | 20.01 | qfq | 3,464,297 | 69,475,366 | -1.04% |
| 2024-07-29 | 19.75 | 20.28 | 19.50 | 20.22 | 20.22 | qfq | 4,110,271 | 82,382,922 | 3.43% |
| 2024-07-26 | 19.12 | 19.56 | 19.12 | 19.55 | 19.55 | qfq | 2,072,600 | 40,322,402 | 1.93% |
| 2024-07-25 | 18.84 | 19.38 | 18.68 | 19.18 | 19.18 | qfq | 2,491,697 | 47,478,036 | 0.95% |
| 2024-07-24 | 19.27 | 19.60 | 18.90 | 19.00 | 19.00 | qfq | 3,008,700 | 57,406,283 | -1.71% |
| 2024-07-23 | 19.95 | 20.19 | 19.31 | 19.33 | 19.33 | qfq | 3,484,224 | 68,691,911 | -3.06% |
| 2024-07-22 | 19.33 | 19.95 | 19.18 | 19.94 | 19.94 | qfq | 3,925,500 | 77,541,096 | 3.00% |
| 2024-07-19 | 19.20 | 19.65 | 19.10 | 19.36 | 19.36 | qfq | 3,530,900 | 68,688,468 | 0.21% |
| 2024-07-18 | 19.60 | 19.61 | 18.92 | 19.32 | 19.32 | qfq | 5,578,885 | 106,969,443 | -2.82% |
| 2024-07-17 | 21.00 | 21.23 | 19.88 | 19.88 | 19.88 | qfq | 10,857,927 | 221,236,176 | -7.79% |
| 2024-07-16 | 20.34 | 23.38 | 20.15 | 21.56 | 21.56 | qfq | 13,822,907 | 300,565,607 | 8.72% |
| 2024-07-15 | 20.00 | 20.25 | 19.74 | 19.83 | 19.83 | qfq | 1,960,601 | 38,979,113 | -1.83% |
| 2024-07-12 | 20.29 | 20.60 | 20.00 | 20.20 | 20.20 | qfq | 2,579,521 | 52,391,133 | -0.44% |
| 2024-07-11 | 19.80 | 20.42 | 19.52 | 20.29 | 20.29 | qfq | 3,924,171 | 78,637,474 | 3.52% |
| 2024-07-10 | 18.95 | 20.09 | 18.81 | 19.60 | 19.60 | qfq | 3,452,309 | 67,463,491 | 2.14% |
| 2024-07-09 | 18.80 | 19.25 | 18.16 | 19.19 | 19.19 | qfq | 2,680,148 | 50,286,759 | 1.53% |
| 2024-07-08 | 19.63 | 19.63 | 18.72 | 18.90 | 18.90 | qfq | 2,371,509 | 45,046,866 | -3.62% |
| 2024-07-05 | 19.11 | 19.75 | 18.88 | 19.61 | 19.61 | qfq | 2,406,017 | 46,794,068 | 2.03% |
| 2024-07-04 | 19.91 | 19.95 | 19.09 | 19.22 | 19.22 | qfq | 2,198,700 | 42,620,282 | -2.68% |
| 2024-07-03 | 20.34 | 20.35 | 19.58 | 19.75 | 19.75 | qfq | 2,686,100 | 53,248,554 | -2.71% |
| 2024-07-02 | 20.25 | 20.71 | 20.12 | 20.30 | 20.30 | qfq | 2,864,800 | 58,412,396 | 0.84% |
| 2024-07-01 | 20.45 | 20.74 | 19.81 | 20.13 | 20.13 | qfq | 2,746,025 | 55,038,829 | -1.08% |
| 2024-06-28 | 20.26 | 20.78 | 20.20 | 20.35 | 20.35 | qfq | 4,222,094 | 86,693,462 | -1.02% |
| 2024-06-27 | 20.85 | 21.29 | 20.53 | 20.56 | 20.56 | qfq | 6,178,343 | 129,182,639 | -4.37% |
| 2024-06-26 | 19.70 | 23.25 | 19.36 | 21.50 | 21.50 | qfq | 8,285,918 | 178,428,730 | 8.59% |
| 2024-06-25 | 20.00 | 20.18 | 19.02 | 19.80 | 19.80 | qfq | 3,434,542 | 67,212,399 | 4.05% |
| 2024-06-24 | 20.03 | 20.05 | 19.00 | 19.03 | 19.03 | qfq | 2,785,772 | 53,839,757 | -5.37% |
| 2024-06-21 | 20.31 | 20.46 | 19.74 | 20.11 | 20.11 | qfq | 2,262,300 | 45,476,186 | -0.98% |
| 2024-06-20 | 20.87 | 21.00 | 20.26 | 20.31 | 20.31 | qfq | 3,736,300 | 76,822,841 | -4.06% |
| 2024-06-19 | 20.80 | 21.88 | 20.76 | 21.17 | 21.17 | qfq | 5,216,400 | 111,058,991 | 1.39% |
| 2024-06-18 | 20.43 | 20.94 | 20.21 | 20.88 | 20.88 | qfq | 4,797,511 | 99,495,709 | 1.61% |
| 2024-06-17 | 20.30 | 20.85 | 19.98 | 20.55 | 20.55 | qfq | 6,396,788 | 130,888,152 | -5.08% |
| 2024-06-14 | 21.78 | 24.00 | 21.21 | 21.65 | 21.65 | qfq | 8,905,551 | 198,470,231 | 7.50% |
| 2024-06-13 | 20.49 | 20.61 | 20.00 | 20.14 | 20.14 | qfq | 2,490,969 | 50,496,549 | -0.69% |
| 2024-06-12 | 19.74 | 20.46 | 19.68 | 20.28 | 20.28 | qfq | 3,004,885 | 60,725,131 | 3.10% |
| 2024-06-11 | 19.65 | 19.94 | 19.04 | 19.67 | 19.67 | qfq | 2,005,885 | 39,288,260 | 0.10% |
| 2024-06-07 | 19.60 | 20.04 | 19.45 | 19.65 | 19.65 | qfq | 2,875,300 | 56,799,198 | 1.81% |
| 2024-06-06 | 20.64 | 21.02 | 18.84 | 19.30 | 19.30 | qfq | 4,588,600 | 89,936,001 | -6.40% |
| 2024-06-05 | 21.37 | 21.38 | 20.60 | 20.62 | 20.62 | qfq | 2,024,488 | 42,415,606 | -3.69% |
| 2024-06-04 | 22.22 | 22.42 | 21.31 | 21.41 | 21.41 | qfq | 2,313,900 | 50,104,041 | -4.63% |
| 2024-06-03 | 22.82 | 23.15 | 22.20 | 22.45 | 22.45 | qfq | 2,888,664 | 65,079,806 | -1.14% |
| 2024-05-31 | 22.15 | 22.77 | 22.00 | 22.71 | 22.71 | qfq | 2,583,600 | 58,056,259 | 2.62% |
| 2024-05-30 | 21.93 | 22.44 | 21.58 | 22.13 | 21.98 | qfq | 1,716,300 | 38,011,654 | 0.18% |
| 2024-05-29 | 21.98 | 22.47 | 21.98 | 22.09 | 21.94 | qfq | 1,609,200 | 35,689,436 | 0.59% |
| 2024-05-28 | 22.25 | 22.68 | 21.82 | 21.96 | 21.81 | qfq | 2,394,100 | 53,217,675 | -2.31% |
| 2024-05-27 | 22.23 | 22.52 | 21.88 | 22.48 | 22.33 | qfq | 2,232,700 | 49,581,686 | 0.72% |
| 2024-05-24 | 23.51 | 23.57 | 22.20 | 22.32 | 22.17 | qfq | 4,933,842 | 112,419,029 | -6.06% |
| 2024-05-23 | 24.05 | 24.76 | 23.60 | 23.76 | 23.60 | qfq | 4,357,700 | 105,621,660 | -0.25% |
| 2024-05-22 | 24.00 | 24.08 | 23.56 | 23.82 | 23.66 | qfq | 2,273,808 | 54,098,896 | -0.58% |
| 2024-05-21 | 24.25 | 24.62 | 23.76 | 23.96 | 23.80 | qfq | 2,626,700 | 63,214,098 | -1.32% |
| 2024-05-20 | 24.31 | 24.68 | 24.02 | 24.28 | 24.12 | qfq | 3,683,000 | 89,491,839 | -0.12% |
| 2024-05-17 | 23.37 | 24.37 | 22.76 | 24.31 | 24.15 | qfq | 4,668,818 | 110,824,383 | 4.51% |
| 2024-05-16 | 23.08 | 23.74 | 23.08 | 23.26 | 23.10 | qfq | 2,524,419 | 59,303,451 | 0.69% |
| 2024-05-15 | 23.00 | 23.85 | 22.64 | 23.10 | 22.94 | qfq | 2,906,572 | 67,544,129 | -0.09% |
| 2024-05-14 | 23.45 | 24.25 | 23.03 | 23.12 | 22.96 | qfq | 4,116,472 | 97,104,425 | -3.38% |
| 2024-05-13 | 24.70 | 24.87 | 23.70 | 23.93 | 23.77 | qfq | 5,453,760 | 132,733,292 | -0.50% |
| 2024-05-10 | 23.73 | 24.29 | 23.55 | 24.05 | 23.89 | qfq | 4,201,792 | 100,628,294 | 1.95% |
| 2024-05-09 | 23.71 | 23.92 | 23.43 | 23.59 | 23.43 | qfq | 2,835,700 | 67,248,174 | 0.08% |
| 2024-05-08 | 23.97 | 24.36 | 23.39 | 23.57 | 23.41 | qfq | 3,707,783 | 88,541,808 | -1.59% |
| 2024-05-07 | 23.78 | 24.55 | 23.77 | 23.95 | 23.79 | qfq | 4,494,800 | 108,427,540 | 1.66% |
| 2024-05-06 | 23.77 | 23.97 | 23.35 | 23.56 | 23.40 | qfq | 3,533,200 | 83,553,182 | 1.38% |
| 2024-04-30 | 24.24 | 24.41 | 22.98 | 23.24 | 23.08 | qfq | 3,526,042 | 82,979,132 | -2.35% |
| 2024-04-29 | 22.70 | 23.96 | 22.66 | 23.80 | 23.64 | qfq | 4,400,880 | 103,784,648 | 4.39% |
| 2024-04-26 | 21.80 | 23.40 | 21.52 | 22.80 | 22.65 | qfq | 5,208,419 | 118,782,063 | 0.57% |
| 2024-04-25 | 23.26 | 23.42 | 22.63 | 22.67 | 22.52 | qfq | 3,920,312 | 90,207,261 | -2.54% |
| 2024-04-24 | 22.51 | 23.37 | 22.51 | 23.26 | 23.10 | qfq | 4,938,746 | 113,876,991 | 2.97% |
| 2024-04-23 | 22.40 | 23.33 | 22.01 | 22.59 | 22.44 | qfq | 3,831,689 | 87,558,348 | 1.30% |
| 2024-04-22 | 22.25 | 23.04 | 22.19 | 22.30 | 22.15 | qfq | 3,235,464 | 72,702,066 | -2.28% |
| 2024-04-19 | 22.07 | 22.92 | 22.07 | 22.82 | 22.67 | qfq | 3,670,888 | 82,923,661 | 1.65% |
| 2024-04-18 | 22.04 | 22.98 | 21.52 | 22.45 | 22.30 | qfq | 3,842,255 | 85,874,974 | 1.22% |
| 2024-04-17 | 20.92 | 22.24 | 20.75 | 22.18 | 22.03 | qfq | 3,771,847 | 82,488,285 | 8.09% |
| 2024-04-16 | 22.04 | 22.04 | 19.90 | 20.52 | 20.38 | qfq | 4,999,181 | 103,544,141 | -7.94% |
| 2024-04-15 | 23.57 | 23.94 | 21.80 | 22.29 | 22.14 | qfq | 4,876,700 | 110,450,877 | -5.79% |
| 2024-04-12 | 23.98 | 24.34 | 23.60 | 23.66 | 23.50 | qfq | 2,505,932 | 60,043,385 | -1.42% |
| 2024-04-11 | 23.94 | 24.70 | 23.80 | 24.00 | 23.84 | qfq | 3,280,165 | 80,109,198 | -0.29% |
| 2024-04-10 | 25.00 | 25.17 | 23.60 | 24.07 | 23.91 | qfq | 3,858,880 | 93,202,758 | -4.10% |
| 2024-04-09 | 24.93 | 25.59 | 24.80 | 25.10 | 24.93 | qfq | 3,088,294 | 77,807,043 | 1.62% |
| 2024-04-08 | 25.64 | 25.66 | 24.63 | 24.70 | 24.53 | qfq | 3,196,889 | 79,774,023 | -2.49% |
| 2024-04-03 | 26.50 | 26.68 | 25.28 | 25.33 | 25.16 | qfq | 4,639,517 | 118,821,458 | -4.88% |
| 2024-04-02 | 27.65 | 27.65 | 26.41 | 26.63 | 26.45 | qfq | 5,492,945 | 147,611,049 | -4.21% |
| 2024-04-01 | 27.23 | 28.00 | 27.05 | 27.80 | 27.61 | qfq | 6,444,942 | 177,538,028 | 0.00% |
| 2024-03-29 | 26.70 | 28.09 | 25.76 | 27.80 | 27.61 | qfq | 7,868,933 | 213,420,744 | 3.93% |
| 2024-03-28 | 25.11 | 27.10 | 25.02 | 26.75 | 26.57 | qfq | 6,891,690 | 181,531,697 | 6.53% |
| 2024-03-27 | 26.88 | 27.13 | 25.10 | 25.11 | 24.94 | qfq | 6,251,256 | 161,152,726 | -6.03% |
| 2024-03-26 | 27.78 | 28.20 | 26.43 | 26.72 | 26.54 | qfq | 7,676,795 | 207,927,179 | -4.57% |
| 2024-03-25 | 30.00 | 30.26 | 28.00 | 28.00 | 27.81 | qfq | 10,818,654 | 316,082,767 | -9.74% |
| 2024-03-22 | 29.33 | 31.29 | 29.33 | 31.02 | 30.81 | qfq | 14,669,957 | 446,872,956 | 5.44% |
| 2024-03-21 | 31.42 | 33.20 | 29.30 | 29.42 | 29.22 | qfq | 16,952,617 | 526,891,074 | -2.23% |
| 2024-03-20 | 28.31 | 30.55 | 28.06 | 30.09 | 29.89 | qfq | 13,207,775 | 391,931,252 | 4.41% |
| 2024-03-19 | 27.94 | 29.29 | 27.80 | 28.82 | 28.63 | qfq | 10,744,165 | 308,232,226 | 2.82% |
| 2024-03-18 | 27.52 | 28.18 | 27.28 | 28.03 | 27.84 | qfq | 5,951,509 | 165,564,997 | 2.45% |
| 2024-03-15 | 27.85 | 27.86 | 26.60 | 27.36 | 27.18 | qfq | 4,592,932 | 124,932,164 | -1.26% |
| 2024-03-14 | 28.35 | 28.35 | 27.03 | 27.71 | 27.52 | qfq | 6,538,453 | 181,884,301 | -4.12% |
| 2024-03-13 | 27.80 | 29.37 | 27.57 | 28.90 | 28.71 | qfq | 11,820,868 | 337,784,753 | 4.67% |
| 2024-03-12 | 28.20 | 28.28 | 27.51 | 27.61 | 27.42 | qfq | 6,638,868 | 184,745,929 | -1.95% |
| 2024-03-11 | 26.79 | 28.36 | 26.53 | 28.16 | 27.97 | qfq | 8,627,853 | 237,767,044 | 2.89% |
| 2024-03-08 | 27.02 | 27.60 | 26.41 | 27.37 | 27.19 | qfq | 7,644,845 | 207,138,532 | 2.05% |
| 2024-03-07 | 28.54 | 28.70 | 26.54 | 26.82 | 26.64 | qfq | 11,074,825 | 304,590,469 | -6.49% |
| 2024-03-06 | 29.94 | 29.94 | 27.76 | 28.68 | 28.49 | qfq | 16,100,499 | 459,262,546 | -5.35% |
| 2024-03-05 | 29.00 | 33.90 | 28.73 | 30.30 | 30.10 | qfq | 24,986,257 | 763,207,570 | 5.46% |
| 2024-03-04 | 24.10 | 28.73 | 23.13 | 28.73 | 28.54 | qfq | 12,430,067 | 322,836,239 | 20.01% |
| 2024-03-01 | 23.54 | 24.23 | 23.42 | 23.94 | 23.78 | qfq | 5,263,253 | 125,703,463 | 1.61% |
| 2024-02-29 | 22.08 | 23.88 | 22.03 | 23.56 | 23.40 | qfq | 5,853,842 | 136,198,810 | 3.65% |
| 2024-02-28 | 25.75 | 26.37 | 22.41 | 22.73 | 22.58 | qfq | 10,402,799 | 256,145,243 | -11.69% |
| 2024-02-27 | 24.72 | 25.92 | 24.40 | 25.74 | 25.57 | qfq | 6,750,569 | 170,538,957 | 3.00% |
| 2024-02-26 | 24.85 | 25.50 | 24.29 | 24.99 | 24.82 | qfq | 8,222,360 | 203,408,772 | -1.34% |
| 2024-02-23 | 23.76 | 25.53 | 23.51 | 25.33 | 25.16 | qfq | 9,015,179 | 221,307,117 | 6.56% |
| 2024-02-22 | 22.96 | 24.36 | 22.68 | 23.77 | 23.61 | qfq | 6,720,132 | 158,723,027 | 4.12% |
| 2024-02-21 | 22.37 | 23.77 | 22.01 | 22.83 | 22.68 | qfq | 6,814,631 | 156,154,137 | 0.35% |
| 2024-02-20 | 22.75 | 23.52 | 22.32 | 22.75 | 22.60 | qfq | 8,180,024 | 187,018,870 | -3.11% |
| 2024-02-19 | 21.03 | 23.48 | 21.02 | 23.48 | 23.32 | qfq | 8,804,974 | 199,264,816 | 19.98% |
| 2024-02-08 | 16.93 | 19.98 | 16.40 | 19.57 | 19.44 | qfq | 7,599,044 | 139,688,712 | 17.54% |
| 2024-02-07 | 17.60 | 17.70 | 16.22 | 16.65 | 16.54 | qfq | 6,750,331 | 114,686,795 | -5.34% |
| 2024-02-06 | 17.62 | 18.61 | 15.71 | 17.59 | 17.47 | qfq | 5,867,492 | 99,279,520 | -0.79% |
| 2024-02-05 | 20.88 | 21.20 | 17.50 | 17.73 | 17.61 | qfq | 5,217,798 | 97,432,126 | -16.60% |
| 2024-02-02 | 22.32 | 23.04 | 20.50 | 21.26 | 21.12 | qfq | 3,480,501 | 76,023,857 | -4.79% |
| 2024-02-01 | 22.50 | 23.11 | 21.65 | 22.33 | 22.18 | qfq | 3,198,219 | 71,543,626 | -1.80% |
| 2024-01-31 | 24.46 | 24.79 | 22.60 | 22.74 | 22.59 | qfq | 3,857,272 | 91,119,371 | -7.03% |
| 2024-01-30 | 25.50 | 25.98 | 24.46 | 24.46 | 24.29 | qfq | 2,431,200 | 60,927,455 | -4.82% |
| 2024-01-29 | 26.90 | 27.48 | 25.50 | 25.70 | 25.53 | qfq | 3,368,997 | 87,322,314 | -3.89% |
| 2024-01-26 | 27.20 | 27.75 | 26.59 | 26.74 | 26.56 | qfq | 4,101,500 | 111,332,992 | -0.96% |
| 2024-01-25 | 25.30 | 27.10 | 25.13 | 27.00 | 26.82 | qfq | 4,827,790 | 126,875,675 | 6.13% |
| 2024-01-24 | 25.50 | 25.96 | 24.64 | 25.44 | 25.27 | qfq | 4,507,840 | 114,036,045 | -1.24% |
| 2024-01-23 | 25.74 | 26.41 | 25.10 | 25.76 | 25.59 | qfq | 3,515,578 | 90,225,946 | 0.74% |
| 2024-01-22 | 27.20 | 27.87 | 25.57 | 25.57 | 25.40 | qfq | 3,507,242 | 93,442,138 | -5.05% |
| 2024-01-19 | 27.49 | 28.25 | 26.88 | 26.93 | 26.75 | qfq | 4,064,744 | 112,214,204 | -2.60% |
| 2024-01-18 | 26.58 | 27.69 | 26.20 | 27.65 | 27.46 | qfq | 4,429,799 | 119,483,219 | 3.56% |
| 2024-01-17 | 27.52 | 27.85 | 26.70 | 26.70 | 26.52 | qfq | 2,746,083 | 74,563,130 | -2.98% |
| 2024-01-16 | 27.81 | 27.96 | 27.07 | 27.52 | 27.33 | qfq | 3,129,846 | 85,553,360 | -1.71% |
| 2024-01-15 | 27.75 | 28.20 | 27.50 | 28.00 | 27.81 | qfq | 3,460,805 | 96,292,224 | 0.18% |
| 2024-01-12 | 29.60 | 29.91 | 27.95 | 27.95 | 27.76 | qfq | 6,263,509 | 178,937,875 | -6.83% |
| 2024-01-11 | 29.34 | 30.35 | 29.33 | 30.00 | 29.80 | qfq | 3,839,193 | 115,139,818 | 1.45% |
| 2024-01-10 | 30.81 | 30.95 | 29.33 | 29.57 | 29.37 | qfq | 4,482,256 | 133,022,841 | -3.74% |
| 2024-01-09 | 29.55 | 32.50 | 29.55 | 30.72 | 30.51 | qfq | 8,356,463 | 260,781,043 | 4.28% |
| 2024-01-08 | 29.45 | 30.24 | 29.15 | 29.46 | 29.26 | qfq | 4,821,595 | 142,962,165 | 0.20% |
| 2024-01-05 | 31.31 | 31.43 | 29.13 | 29.40 | 29.20 | qfq | 8,323,134 | 250,616,298 | -6.67% |
| 2024-01-04 | 32.12 | 32.30 | 31.28 | 31.50 | 31.29 | qfq | 5,280,410 | 167,818,820 | -2.93% |
| 2024-01-03 | 34.18 | 34.18 | 31.64 | 32.45 | 32.23 | qfq | 8,385,074 | 272,582,290 | -4.33% |
| 2024-01-02 | 36.50 | 36.50 | 33.79 | 33.92 | 33.69 | qfq | 10,196,599 | 355,881,938 | -5.93% |
| 2023-12-29 | 34.27 | 36.84 | 34.00 | 36.06 | 35.82 | qfq | 11,753,499 | 417,497,919 | 5.44% |
| 2023-12-28 | 32.67 | 34.95 | 31.70 | 34.20 | 33.97 | qfq | 10,734,498 | 357,787,941 | 4.27% |
| 2023-12-27 | 31.66 | 33.86 | 30.82 | 32.80 | 32.58 | qfq | 8,559,115 | 279,208,939 | 2.60% |
| 2023-12-26 | 33.00 | 33.37 | 30.40 | 31.97 | 31.75 | qfq | 8,270,617 | 262,561,466 | -3.53% |
| 2023-12-25 | 31.81 | 33.50 | 31.73 | 33.14 | 32.92 | qfq | 9,586,516 | 312,842,856 | 4.84% |
| 2023-12-22 | 34.69 | 36.17 | 31.00 | 31.61 | 31.40 | qfq | 13,902,608 | 469,369,880 | -8.88% |
| 2023-12-21 | 36.43 | 37.10 | 33.80 | 34.69 | 34.46 | qfq | 13,261,269 | 465,033,289 | -5.24% |
| 2023-12-20 | 39.44 | 41.20 | 36.41 | 36.61 | 36.36 | qfq | 18,951,434 | 725,881,015 | 1.13% |
| 2023-12-19 | 34.28 | 36.66 | 33.65 | 36.20 | 35.96 | qfq | 12,057,714 | 427,679,795 | 5.02% |
| 2023-12-18 | 35.09 | 36.00 | 34.00 | 34.47 | 34.24 | qfq | 10,079,019 | 351,964,301 | -1.82% |
| 2023-12-15 | 33.29 | 35.97 | 32.94 | 35.11 | 34.87 | qfq | 14,283,067 | 497,874,096 | 6.04% |
| 2023-12-14 | 33.00 | 33.60 | 32.00 | 33.11 | 32.89 | qfq | 7,738,564 | 254,671,112 | 1.41% |
| 2023-12-13 | 34.51 | 34.88 | 32.53 | 32.65 | 32.43 | qfq | 9,906,747 | 331,366,305 | -4.39% |
| 2023-12-12 | 34.55 | 36.49 | 33.90 | 34.15 | 33.92 | qfq | 15,326,015 | 534,933,356 | 1.49% |
| 2023-12-11 | 32.22 | 34.38 | 32.10 | 33.65 | 33.42 | qfq | 12,470,733 | 414,667,760 | 3.79% |
| 2023-12-08 | 31.60 | 34.22 | 31.60 | 32.42 | 32.20 | qfq | 13,057,046 | 429,510,562 | 2.59% |
| 2023-12-07 | 30.30 | 31.97 | 30.01 | 31.60 | 31.39 | qfq | 8,604,689 | 270,650,410 | 4.32% |
| 2023-12-06 | 29.62 | 30.75 | 28.86 | 30.29 | 30.09 | qfq | 3,333,573 | 99,749,201 | 2.26% |
| 2023-12-05 | 30.38 | 31.00 | 29.62 | 29.62 | 29.42 | qfq | 3,059,977 | 92,330,200 | -3.46% |
| 2023-12-04 | 30.82 | 31.65 | 30.67 | 30.68 | 30.47 | qfq | 4,199,787 | 130,412,290 | 0.36% |
| 2023-12-01 | 29.20 | 30.75 | 28.98 | 30.57 | 30.36 | qfq | 4,208,331 | 126,403,426 | 5.45% |
| 2023-11-30 | 29.20 | 29.58 | 28.62 | 28.99 | 28.79 | qfq | 2,076,084 | 60,209,650 | -0.69% |
| 2023-11-29 | 29.54 | 29.85 | 29.10 | 29.19 | 28.99 | qfq | 1,601,419 | 47,203,345 | -1.65% |
| 2023-11-28 | 29.34 | 29.90 | 28.96 | 29.68 | 29.48 | qfq | 2,424,754 | 71,607,964 | 1.26% |
| 2023-11-27 | 29.00 | 29.99 | 29.00 | 29.31 | 29.11 | qfq | 2,181,917 | 64,257,469 | -0.88% |
| 2023-11-24 | 30.30 | 30.77 | 29.46 | 29.57 | 29.37 | qfq | 2,445,500 | 73,006,091 | -2.51% |
| 2023-11-23 | 31.00 | 31.00 | 29.98 | 30.33 | 30.13 | qfq | 2,993,300 | 90,543,818 | -1.24% |
| 2023-11-22 | 30.68 | 31.60 | 30.68 | 30.71 | 30.50 | qfq | 3,355,662 | 104,356,821 | -0.58% |
| 2023-11-21 | 31.21 | 31.48 | 30.80 | 30.89 | 30.68 | qfq | 3,323,442 | 103,602,901 | -0.68% |
| 2023-11-20 | 31.34 | 31.35 | 30.73 | 31.10 | 30.89 | qfq | 3,168,800 | 98,422,729 | 0.48% |
| 2023-11-17 | 30.74 | 31.20 | 30.58 | 30.95 | 30.74 | qfq | 2,029,200 | 62,743,463 | 0.32% |
| 2023-11-16 | 30.76 | 31.26 | 30.58 | 30.85 | 30.64 | qfq | 2,306,194 | 71,473,576 | -0.19% |
| 2023-11-15 | 31.58 | 31.60 | 30.72 | 30.91 | 30.70 | qfq | 2,755,000 | 85,370,999 | -0.96% |
| 2023-11-14 | 30.91 | 31.26 | 30.70 | 31.21 | 31.00 | qfq | 2,887,594 | 89,467,490 | 1.00% |
| 2023-11-13 | 30.39 | 31.26 | 30.39 | 30.90 | 30.69 | qfq | 3,573,892 | 110,366,209 | 2.49% |
| 2023-11-10 | 31.01 | 31.20 | 30.08 | 30.15 | 29.95 | qfq | 4,854,693 | 147,893,836 | -3.46% |
| 2023-11-09 | 31.60 | 32.62 | 31.00 | 31.23 | 31.02 | qfq | 7,108,446 | 224,711,142 | -1.17% |
| 2023-11-08 | 31.50 | 32.19 | 31.09 | 31.60 | 31.39 | qfq | 6,353,146 | 200,530,574 | 0.10% |
| 2023-11-07 | 30.01 | 31.90 | 29.92 | 31.57 | 31.36 | qfq | 7,425,245 | 230,403,948 | 4.26% |
| 2023-11-06 | 29.23 | 30.31 | 29.09 | 30.28 | 30.08 | qfq | 5,133,455 | 153,167,352 | 4.34% |
| 2023-11-03 | 28.73 | 29.35 | 28.41 | 29.02 | 28.82 | qfq | 4,039,550 | 117,098,065 | 0.97% |
| 2023-11-02 | 28.15 | 29.13 | 28.15 | 28.74 | 28.55 | qfq | 4,174,090 | 120,494,763 | 1.13% |
| 2023-11-01 | 28.01 | 28.88 | 28.00 | 28.42 | 28.23 | qfq | 3,581,850 | 102,192,368 | 0.67% |
| 2023-10-31 | 28.00 | 28.88 | 27.83 | 28.23 | 28.04 | qfq | 4,975,834 | 141,068,229 | 0.25% |
| 2023-10-30 | 26.79 | 28.22 | 26.54 | 28.16 | 27.97 | qfq | 5,301,952 | 146,451,264 | 4.26% |
| 2023-10-27 | 26.49 | 27.01 | 26.12 | 27.01 | 26.83 | qfq | 3,071,115 | 81,783,371 | 1.27% |
| 2023-10-26 | 26.66 | 26.97 | 26.14 | 26.67 | 26.49 | qfq | 2,762,285 | 73,146,543 | -0.67% |
| 2023-10-25 | 26.60 | 27.15 | 26.40 | 26.85 | 26.67 | qfq | 3,018,244 | 80,916,569 | 1.78% |
| 2023-10-24 | 25.94 | 26.54 | 25.65 | 26.38 | 26.20 | qfq | 3,114,610 | 81,738,789 | 2.61% |
| 2023-10-23 | 26.62 | 26.78 | 25.60 | 25.71 | 25.54 | qfq | 3,175,377 | 82,445,077 | -3.56% |
| 2023-10-20 | 27.16 | 27.66 | 26.58 | 26.66 | 26.48 | qfq | 3,298,046 | 88,896,607 | -2.67% |
| 2023-10-19 | 27.36 | 28.07 | 27.36 | 27.39 | 27.21 | qfq | 3,200,790 | 88,528,669 | -0.80% |
| 2023-10-18 | 28.10 | 28.10 | 27.42 | 27.61 | 27.42 | qfq | 2,883,088 | 79,800,629 | -1.99% |
| 2023-10-17 | 28.00 | 28.28 | 27.72 | 28.17 | 27.98 | qfq | 3,813,617 | 106,996,166 | 1.26% |
| 2023-10-16 | 28.02 | 28.05 | 27.44 | 27.82 | 27.63 | qfq | 3,098,403 | 85,869,748 | -0.71% |
| 2023-10-13 | 28.30 | 28.30 | 27.88 | 28.02 | 27.83 | qfq | 3,360,680 | 94,260,314 | -1.30% |
| 2023-10-12 | 28.59 | 28.83 | 28.19 | 28.39 | 28.20 | qfq | 3,841,399 | 109,203,212 | -1.15% |
| 2023-10-11 | 28.09 | 28.87 | 27.80 | 28.72 | 28.53 | qfq | 6,414,661 | 182,162,724 | 2.50% |
| 2023-10-10 | 28.28 | 28.50 | 27.87 | 28.02 | 27.83 | qfq | 7,002,790 | 197,025,761 | 0.07% |
| 2023-10-09 | 29.04 | 30.64 | 27.80 | 28.00 | 27.81 | qfq | 12,740,025 | 369,898,076 | -18.96% |
| 2023-09-28 | 37.01 | 37.58 | 34.55 | 34.55 | 34.32 | qfq | 5,539,592 | 198,614,744 | -8.21% |
| 2023-09-27 | 39.30 | 39.30 | 37.64 | 37.64 | 37.39 | qfq | 3,423,286 | 131,148,391 | -4.54% |
| 2023-09-26 | 39.78 | 40.10 | 39.07 | 39.43 | 39.16 | qfq | 2,055,827 | 81,258,481 | -0.81% |
| 2023-09-25 | 39.15 | 40.25 | 39.05 | 39.75 | 39.48 | qfq | 2,512,134 | 99,522,038 | 0.38% |
| 2023-09-22 | 38.69 | 39.60 | 37.03 | 39.60 | 39.33 | qfq | 3,664,404 | 141,333,651 | 1.54% |
| 2023-09-21 | 40.80 | 41.44 | 38.90 | 39.00 | 38.74 | qfq | 4,005,272 | 159,787,524 | -5.27% |
| 2023-09-20 | 41.60 | 42.88 | 40.84 | 41.17 | 40.89 | qfq | 2,870,348 | 120,149,815 | -0.39% |
| 2023-09-19 | 41.88 | 42.44 | 41.30 | 41.33 | 41.05 | qfq | 3,226,991 | 135,327,423 | -1.31% |
| 2023-09-18 | 41.22 | 41.88 | 40.51 | 41.88 | 41.60 | qfq | 3,042,426 | 125,914,287 | 0.94% |
| 2023-09-15 | 40.66 | 42.01 | 40.40 | 41.49 | 41.21 | qfq | 4,264,702 | 176,550,675 | 1.00% |
| 2023-09-14 | 43.28 | 43.30 | 40.68 | 41.08 | 40.80 | qfq | 7,019,336 | 292,613,006 | -7.04% |
| 2023-09-13 | 45.89 | 46.35 | 44.07 | 44.19 | 43.89 | qfq | 11,630,504 | 522,555,914 | -10.62% |
| 2023-09-12 | 43.27 | 52.92 | 43.00 | 49.44 | 49.11 | qfq | 16,850,316 | 825,547,140 | 12.11% |
| 2023-09-11 | 43.68 | 47.81 | 43.13 | 44.10 | 43.80 | qfq | 6,176,404 | 276,190,382 | 5.53% |
| 2023-09-08 | 44.08 | 44.44 | 41.07 | 41.79 | 41.51 | qfq | 4,742,390 | 200,661,422 | -6.84% |
| 2023-09-07 | 42.80 | 45.39 | 42.80 | 44.86 | 44.56 | qfq | 6,776,930 | 298,983,500 | 3.13% |
| 2023-09-06 | 42.49 | 43.80 | 42.16 | 43.50 | 43.21 | qfq | 4,274,190 | 184,297,781 | 0.35% |
| 2023-09-05 | 40.92 | 44.49 | 39.19 | 43.35 | 43.06 | qfq | 6,759,503 | 282,206,808 | 4.94% |
| 2023-09-04 | 41.00 | 41.87 | 40.81 | 41.31 | 41.03 | qfq | 2,285,305 | 94,631,116 | 0.24% |
| 2023-09-01 | 40.93 | 42.26 | 40.51 | 41.21 | 40.93 | qfq | 2,522,553 | 103,791,580 | -0.48% |
| 2023-08-31 | 42.70 | 42.85 | 41.20 | 41.41 | 41.13 | qfq | 3,055,826 | 127,276,874 | -3.65% |
| 2023-08-30 | 42.55 | 43.50 | 40.59 | 42.98 | 42.69 | qfq | 5,362,667 | 226,015,219 | 1.30% |
| 2023-08-29 | 39.88 | 42.87 | 39.10 | 42.43 | 42.14 | qfq | 4,987,429 | 208,346,041 | 4.00% |
| 2023-08-28 | 46.02 | 46.02 | 40.30 | 40.80 | 40.52 | qfq | 6,596,766 | 278,212,942 | -4.96% |
| 2023-08-25 | 45.24 | 47.50 | 42.58 | 42.93 | 42.64 | qfq | 6,786,208 | 304,466,452 | -6.67% |
| 2023-08-24 | 46.89 | 48.95 | 44.73 | 46.00 | 45.69 | qfq | 8,559,492 | 401,253,802 | 0.70% |
| 2023-08-23 | 44.35 | 47.87 | 43.88 | 45.68 | 45.37 | qfq | 7,909,426 | 363,936,033 | 0.42% |
| 2023-08-22 | 42.70 | 45.59 | 42.70 | 45.49 | 45.18 | qfq | 7,147,197 | 317,683,391 | 8.54% |
| 2023-08-21 | 40.80 | 43.92 | 40.24 | 41.91 | 41.63 | qfq | 4,427,521 | 185,643,841 | -2.53% |
| 2023-08-18 | 45.93 | 46.32 | 42.82 | 43.00 | 42.71 | qfq | 5,938,788 | 264,096,026 | -7.57% |
| 2023-08-17 | 43.64 | 46.78 | 43.60 | 46.52 | 46.21 | qfq | 7,660,036 | 350,047,004 | 4.30% |
| 2023-08-16 | 43.40 | 44.99 | 42.53 | 44.60 | 44.30 | qfq | 6,019,184 | 264,378,530 | 1.39% |
| 2023-08-15 | 43.00 | 44.27 | 42.91 | 43.99 | 43.69 | qfq | 4,668,181 | 203,233,180 | 1.06% |
| 2023-08-14 | 39.70 | 43.98 | 39.01 | 43.53 | 43.24 | qfq | 5,925,495 | 250,608,559 | 9.40% |
| 2023-08-11 | 41.14 | 41.65 | 39.77 | 39.79 | 39.52 | qfq | 3,202,400 | 129,539,720 | -4.51% |
| 2023-08-10 | 42.14 | 43.30 | 41.37 | 41.67 | 41.39 | qfq | 2,957,740 | 124,323,905 | -2.21% |
| 2023-08-09 | 43.40 | 44.18 | 42.35 | 42.61 | 42.32 | qfq | 3,947,778 | 169,754,396 | -2.65% |
| 2023-08-08 | 44.66 | 45.26 | 43.34 | 43.77 | 43.47 | qfq | 5,303,644 | 234,111,657 | -3.44% |
| 2023-08-07 | 43.00 | 46.20 | 42.69 | 45.33 | 45.02 | qfq | 7,793,927 | 348,239,017 | 6.28% |
| 2023-08-04 | 40.98 | 42.68 | 40.31 | 42.65 | 42.36 | qfq | 5,995,607 | 251,262,718 | 4.13% |
| 2023-08-03 | 40.62 | 42.27 | 40.07 | 40.96 | 40.68 | qfq | 4,169,045 | 171,241,829 | -0.41% |
| 2023-08-02 | 38.82 | 42.37 | 38.06 | 41.13 | 40.85 | qfq | 5,268,829 | 212,437,388 | 3.99% |
| 2023-08-01 | 38.83 | 40.96 | 36.32 | 39.55 | 39.28 | qfq | 4,603,742 | 176,378,449 | 1.57% |
| 2023-07-31 | 39.50 | 39.75 | 38.28 | 38.94 | 38.68 | qfq | 2,808,985 | 109,495,921 | -1.69% |
| 2023-07-28 | 42.20 | 42.78 | 39.31 | 39.61 | 39.34 | qfq | 4,982,739 | 200,879,999 | -7.54% |
| 2023-07-27 | 45.42 | 45.69 | 41.88 | 42.84 | 42.55 | qfq | 5,228,349 | 225,811,815 | -4.91% |
| 2023-07-26 | 44.60 | 47.30 | 44.06 | 45.05 | 44.75 | qfq | 6,054,458 | 275,736,059 | -1.44% |
| 2023-07-25 | 46.88 | 46.88 | 44.90 | 45.71 | 45.40 | qfq | 6,928,811 | 317,418,455 | -1.59% |
| 2023-07-24 | 40.90 | 49.01 | 40.22 | 46.45 | 46.14 | qfq | 9,658,810 | 442,164,833 | 13.74% |
| 2023-07-21 | 41.75 | 42.47 | 40.58 | 40.84 | 40.56 | qfq | 3,352,241 | 138,334,527 | -4.31% |
| 2023-07-20 | 43.00 | 43.98 | 42.03 | 42.68 | 42.39 | qfq | 4,954,152 | 212,392,887 | -3.02% |
| 2023-07-19 | 39.93 | 44.62 | 39.80 | 44.01 | 43.71 | qfq | 7,212,302 | 311,014,251 | 10.11% |
| 2023-07-18 | 41.19 | 41.19 | 39.70 | 39.97 | 39.70 | qfq | 1,468,561 | 59,010,122 | -2.27% |