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
维海德301318.SZ
最近收盘价19.702026-07-17
最近交易日2026-07-17
成交量（股）1,387,018
成交额（元）27,589,393
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-11 | cash_dividend | 0.428 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-06-03 | cash_dividend | 0.375 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | bonus_share | — | — | 0.3 | — | 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 | 20.04 | 20.33 | 19.51 | 19.70 | 19.70 | qfq | 1,387,018 | 27,589,393 | -1.70% |
| 2026-07-16 | 20.00 | 20.50 | 19.70 | 20.04 | 20.04 | qfq | 1,164,740 | 23,476,037 | 0.60% |
| 2026-07-15 | 19.25 | 20.10 | 19.25 | 19.92 | 19.92 | qfq | 1,178,776 | 23,346,788 | 2.52% |
| 2026-07-14 | 19.29 | 19.59 | 18.81 | 19.43 | 19.43 | qfq | 968,931 | 18,564,866 | 1.04% |
| 2026-07-13 | 20.44 | 20.44 | 19.14 | 19.23 | 19.23 | qfq | 1,465,520 | 28,567,313 | -4.75% |
| 2026-07-10 | 19.73 | 20.72 | 19.48 | 20.19 | 20.19 | qfq | 1,318,520 | 26,724,248 | 2.28% |
| 2026-07-09 | 19.42 | 19.83 | 19.23 | 19.74 | 19.74 | qfq | 970,803 | 18,966,420 | 0.61% |
| 2026-07-08 | 19.72 | 19.80 | 19.14 | 19.62 | 19.62 | qfq | 1,067,480 | 20,856,511 | -0.10% |
| 2026-07-07 | 20.08 | 20.22 | 19.55 | 19.64 | 19.64 | qfq | 1,225,635 | 24,289,799 | -3.06% |
| 2026-07-06 | 20.61 | 20.88 | 20.16 | 20.26 | 20.26 | qfq | 1,173,900 | 23,949,153 | -2.03% |
| 2026-07-03 | 20.81 | 21.06 | 20.45 | 20.68 | 20.68 | qfq | 1,444,301 | 29,976,846 | -0.19% |
| 2026-07-02 | 20.78 | 21.84 | 20.63 | 20.72 | 20.72 | qfq | 2,154,115 | 45,555,270 | -0.19% |
| 2026-07-01 | 20.50 | 21.17 | 20.12 | 20.76 | 20.76 | qfq | 1,450,540 | 29,990,505 | 1.76% |
| 2026-06-30 | 20.09 | 20.74 | 19.60 | 20.40 | 20.40 | qfq | 1,426,335 | 28,998,447 | 2.26% |
| 2026-06-29 | 20.00 | 20.10 | 19.42 | 19.95 | 19.95 | qfq | 1,694,913 | 33,530,638 | -1.04% |
| 2026-06-26 | 19.88 | 21.03 | 19.40 | 20.16 | 20.16 | qfq | 1,845,000 | 37,474,010 | 0.35% |
| 2026-06-25 | 20.38 | 20.59 | 19.92 | 20.09 | 20.09 | qfq | 1,467,340 | 29,521,625 | -2.48% |
| 2026-06-24 | 21.13 | 21.33 | 20.11 | 20.60 | 20.60 | qfq | 1,677,930 | 34,464,396 | -2.42% |
| 2026-06-23 | 20.81 | 21.76 | 20.81 | 21.11 | 21.11 | qfq | 1,545,450 | 32,944,539 | -0.33% |
| 2026-06-22 | 21.92 | 22.24 | 20.60 | 21.18 | 21.18 | qfq | 2,813,936 | 59,374,399 | -3.90% |
| 2026-06-18 | 20.57 | 22.46 | 20.15 | 22.04 | 22.04 | qfq | 3,754,080 | 81,262,033 | 6.78% |
| 2026-06-17 | 20.90 | 21.06 | 20.39 | 20.64 | 20.64 | qfq | 1,114,133 | 23,007,018 | -1.76% |
| 2026-06-16 | 21.01 | 21.21 | 20.48 | 21.01 | 21.01 | qfq | 1,065,925 | 22,245,366 | 0.29% |
| 2026-06-15 | 20.83 | 21.36 | 20.68 | 20.95 | 20.95 | qfq | 1,149,740 | 24,172,516 | 0.77% |
| 2026-06-12 | 20.98 | 21.20 | 20.69 | 20.79 | 20.79 | qfq | 816,950 | 17,111,016 | 0.14% |
| 2026-06-11 | 21.01 | 21.08 | 20.40 | 20.76 | 20.76 | qfq | 1,120,620 | 23,202,457 | -2.99% |
| 2026-06-10 | 21.91 | 22.20 | 20.91 | 21.40 | 20.97 | qfq | 1,280,614 | 27,290,819 | -2.33% |
| 2026-06-09 | 21.46 | 22.26 | 21.38 | 21.91 | 21.47 | qfq | 1,283,020 | 28,129,859 | 2.19% |
| 2026-06-08 | 21.60 | 22.10 | 21.00 | 21.44 | 21.01 | qfq | 1,277,835 | 27,578,576 | -1.74% |
| 2026-06-05 | 21.52 | 22.36 | 21.21 | 21.82 | 21.38 | qfq | 1,223,575 | 26,647,799 | 1.07% |
| 2026-06-04 | 22.00 | 22.14 | 21.35 | 21.59 | 21.16 | qfq | 1,409,635 | 30,619,167 | -1.95% |
| 2026-06-03 | 22.40 | 22.65 | 21.91 | 22.02 | 21.58 | qfq | 1,504,855 | 33,403,619 | -1.78% |
| 2026-06-02 | 22.98 | 22.98 | 22.12 | 22.42 | 21.97 | qfq | 1,238,000 | 27,806,519 | -1.67% |
| 2026-06-01 | 22.26 | 22.98 | 21.99 | 22.80 | 22.34 | qfq | 1,583,383 | 35,868,468 | 2.80% |
| 2026-05-29 | 23.22 | 23.39 | 22.10 | 22.18 | 21.74 | qfq | 1,657,590 | 37,266,472 | -4.27% |
| 2026-05-28 | 23.41 | 23.41 | 22.47 | 23.17 | 22.71 | qfq | 1,566,775 | 36,069,873 | -1.07% |
| 2026-05-27 | 23.22 | 23.49 | 22.23 | 23.42 | 22.95 | qfq | 2,975,414 | 68,090,258 | 0.86% |
| 2026-05-26 | 23.88 | 23.97 | 22.90 | 23.22 | 22.76 | qfq | 1,546,375 | 36,089,667 | -3.65% |
| 2026-05-25 | 24.57 | 24.82 | 23.81 | 24.10 | 23.62 | qfq | 1,218,351 | 29,497,699 | -1.31% |
| 2026-05-22 | 24.33 | 24.59 | 23.62 | 24.42 | 23.93 | qfq | 1,550,670 | 37,448,206 | 2.13% |
| 2026-05-21 | 25.27 | 25.50 | 23.89 | 23.91 | 23.43 | qfq | 1,781,910 | 44,192,519 | -4.55% |
| 2026-05-20 | 25.56 | 25.57 | 24.99 | 25.05 | 24.55 | qfq | 1,070,230 | 26,913,153 | -2.00% |
| 2026-05-19 | 25.29 | 25.71 | 25.10 | 25.56 | 25.05 | qfq | 1,183,365 | 30,104,953 | 1.91% |
| 2026-05-18 | 24.90 | 25.22 | 24.66 | 25.08 | 24.58 | qfq | 1,115,500 | 27,790,013 | 0.44% |
| 2026-05-15 | 25.22 | 25.55 | 24.79 | 24.97 | 24.47 | qfq | 1,268,748 | 31,946,820 | -0.56% |
| 2026-05-14 | 25.63 | 25.84 | 25.03 | 25.11 | 24.61 | qfq | 1,333,764 | 33,792,780 | -1.72% |
| 2026-05-13 | 25.27 | 25.66 | 25.10 | 25.55 | 25.04 | qfq | 1,232,005 | 31,374,274 | 0.99% |
| 2026-05-12 | 25.94 | 25.98 | 25.22 | 25.30 | 24.79 | qfq | 1,337,600 | 34,145,111 | -2.35% |
| 2026-05-11 | 25.84 | 26.02 | 25.50 | 25.91 | 25.39 | qfq | 1,309,027 | 33,718,774 | 0.35% |
| 2026-05-08 | 25.40 | 25.94 | 25.18 | 25.82 | 25.30 | qfq | 1,367,729 | 34,984,100 | 1.33% |
| 2026-05-07 | 25.01 | 25.49 | 25.01 | 25.48 | 24.97 | qfq | 1,407,908 | 35,662,507 | 1.96% |
| 2026-05-06 | 25.06 | 25.50 | 24.95 | 24.99 | 24.49 | qfq | 2,135,590 | 53,852,064 | -0.28% |
| 2026-04-30 | 25.04 | 25.16 | 24.76 | 25.06 | 24.56 | qfq | 1,096,655 | 27,429,549 | 0.04% |
| 2026-04-29 | 24.30 | 25.21 | 24.20 | 25.05 | 24.55 | qfq | 2,011,725 | 50,241,909 | 2.66% |
| 2026-04-28 | 24.77 | 25.25 | 24.26 | 24.40 | 23.91 | qfq | 2,450,990 | 60,329,763 | -2.59% |
| 2026-04-27 | 25.01 | 25.46 | 23.77 | 25.05 | 24.55 | qfq | 5,256,122 | 128,010,337 | -7.22% |
| 2026-04-24 | 27.13 | 27.29 | 26.75 | 27.00 | 26.46 | qfq | 1,579,979 | 42,688,577 | -0.52% |
| 2026-04-23 | 27.13 | 27.42 | 26.70 | 27.14 | 26.60 | qfq | 1,664,404 | 44,977,915 | 0.04% |
| 2026-04-22 | 26.80 | 27.17 | 26.52 | 27.13 | 26.59 | qfq | 1,152,118 | 30,994,715 | 1.23% |
| 2026-04-21 | 27.57 | 27.57 | 26.64 | 26.80 | 26.26 | qfq | 1,258,630 | 33,773,202 | -1.51% |
| 2026-04-20 | 27.37 | 27.39 | 27.11 | 27.21 | 26.67 | qfq | 879,900 | 23,945,066 | -0.15% |
| 2026-04-17 | 27.40 | 27.50 | 27.03 | 27.25 | 26.71 | qfq | 1,304,200 | 35,539,427 | -0.55% |
| 2026-04-16 | 26.82 | 27.47 | 26.57 | 27.40 | 26.85 | qfq | 1,133,081 | 30,707,725 | 2.74% |
| 2026-04-15 | 27.04 | 27.09 | 26.66 | 26.67 | 26.14 | qfq | 945,549 | 25,423,826 | -1.08% |
| 2026-04-14 | 27.08 | 27.15 | 26.57 | 26.96 | 26.42 | qfq | 1,211,179 | 32,445,180 | 0.82% |
| 2026-04-13 | 26.64 | 26.79 | 26.45 | 26.74 | 26.21 | qfq | 669,357 | 17,838,857 | 0.04% |
| 2026-04-10 | 26.84 | 27.15 | 26.71 | 26.73 | 26.20 | qfq | 978,436 | 26,363,150 | 0.60% |
| 2026-04-09 | 27.22 | 27.22 | 26.36 | 26.57 | 26.04 | qfq | 1,217,394 | 32,502,598 | -2.39% |
| 2026-04-08 | 26.77 | 27.29 | 26.26 | 27.22 | 26.68 | qfq | 1,423,694 | 38,417,045 | 5.59% |
| 2026-04-07 | 25.49 | 26.30 | 25.25 | 25.78 | 25.26 | qfq | 928,711 | 23,978,238 | 1.34% |
| 2026-04-03 | 25.90 | 26.35 | 25.37 | 25.44 | 24.93 | qfq | 906,885 | 23,254,415 | -1.81% |
| 2026-04-02 | 26.62 | 26.62 | 25.79 | 25.91 | 25.39 | qfq | 928,245 | 24,226,173 | -2.81% |
| 2026-04-01 | 26.48 | 26.69 | 26.36 | 26.66 | 26.13 | qfq | 1,086,890 | 28,851,400 | 2.58% |
| 2026-03-31 | 26.33 | 26.82 | 25.93 | 25.99 | 25.47 | qfq | 972,919 | 25,647,415 | -1.25% |
| 2026-03-30 | 25.88 | 26.33 | 25.61 | 26.32 | 25.79 | qfq | 935,600 | 24,382,623 | 0.61% |
| 2026-03-27 | 25.96 | 26.35 | 25.64 | 26.16 | 25.64 | qfq | 912,220 | 23,817,753 | 0.73% |
| 2026-03-26 | 26.78 | 27.09 | 25.86 | 25.97 | 25.45 | qfq | 1,011,849 | 26,624,368 | -3.02% |
| 2026-03-25 | 26.59 | 27.18 | 26.59 | 26.78 | 26.24 | qfq | 1,003,940 | 27,008,088 | 1.06% |
| 2026-03-24 | 26.09 | 26.59 | 25.47 | 26.50 | 25.97 | qfq | 1,534,595 | 39,932,566 | 3.92% |
| 2026-03-23 | 27.20 | 27.47 | 25.28 | 25.50 | 24.99 | qfq | 2,178,346 | 57,265,266 | -8.21% |
| 2026-03-20 | 29.01 | 29.17 | 27.78 | 27.78 | 27.22 | qfq | 1,344,800 | 38,105,463 | -4.01% |
| 2026-03-19 | 29.50 | 29.59 | 28.81 | 28.94 | 28.36 | qfq | 841,100 | 24,524,982 | -2.39% |
| 2026-03-18 | 29.15 | 29.72 | 28.84 | 29.65 | 29.06 | qfq | 1,076,707 | 31,559,980 | 2.74% |
| 2026-03-17 | 29.57 | 29.78 | 28.83 | 28.86 | 28.28 | qfq | 822,100 | 24,123,298 | -2.50% |
| 2026-03-16 | 28.78 | 29.88 | 28.43 | 29.60 | 29.01 | qfq | 1,408,740 | 41,323,303 | 2.74% |
| 2026-03-13 | 29.32 | 29.36 | 28.71 | 28.81 | 28.23 | qfq | 818,835 | 23,810,404 | -1.44% |
| 2026-03-12 | 29.65 | 29.79 | 29.13 | 29.23 | 28.65 | qfq | 1,071,240 | 31,525,537 | -1.81% |
| 2026-03-11 | 29.87 | 30.20 | 29.66 | 29.77 | 29.17 | qfq | 1,286,635 | 38,504,491 | -0.33% |
| 2026-03-10 | 29.25 | 29.94 | 28.61 | 29.87 | 29.27 | qfq | 1,841,848 | 54,589,513 | 3.75% |
| 2026-03-09 | 28.56 | 28.99 | 28.16 | 28.79 | 28.21 | qfq | 824,486 | 23,561,141 | -0.38% |
| 2026-03-06 | 28.08 | 28.94 | 28.08 | 28.90 | 28.32 | qfq | 801,000 | 23,030,967 | 1.90% |
| 2026-03-05 | 28.45 | 28.80 | 28.21 | 28.36 | 27.79 | qfq | 1,066,530 | 30,416,167 | 1.21% |
| 2026-03-04 | 28.25 | 28.30 | 27.72 | 28.02 | 27.46 | qfq | 1,116,331 | 31,289,959 | -0.81% |
| 2026-03-03 | 29.42 | 29.69 | 28.13 | 28.25 | 27.69 | qfq | 1,988,467 | 57,341,542 | -3.52% |
| 2026-03-02 | 30.33 | 30.39 | 29.18 | 29.28 | 28.69 | qfq | 2,198,995 | 65,074,677 | -4.56% |
| 2026-02-27 | 30.98 | 31.00 | 30.42 | 30.68 | 30.07 | qfq | 1,191,165 | 36,465,984 | -0.62% |
| 2026-02-26 | 30.73 | 31.00 | 30.55 | 30.87 | 30.25 | qfq | 1,331,500 | 41,101,891 | 1.08% |
| 2026-02-25 | 30.58 | 30.78 | 30.46 | 30.54 | 29.93 | qfq | 1,157,560 | 35,422,079 | -0.13% |
| 2026-02-24 | 30.79 | 30.96 | 30.38 | 30.58 | 29.97 | qfq | 1,355,710 | 41,491,911 | -0.20% |
| 2026-02-13 | 30.35 | 31.20 | 30.35 | 30.64 | 30.03 | qfq | 1,370,325 | 42,309,986 | 1.19% |
| 2026-02-12 | 30.62 | 30.79 | 30.28 | 30.28 | 29.67 | qfq | 1,018,505 | 31,144,549 | -0.85% |
| 2026-02-11 | 31.09 | 31.10 | 30.49 | 30.54 | 29.93 | qfq | 1,416,330 | 43,523,164 | -1.80% |
| 2026-02-10 | 30.68 | 31.60 | 30.48 | 31.10 | 30.48 | qfq | 2,262,791 | 70,207,930 | 2.13% |
| 2026-02-09 | 30.35 | 30.55 | 29.87 | 30.45 | 29.84 | qfq | 1,730,360 | 52,423,053 | 3.43% |
| 2026-02-06 | 29.39 | 29.82 | 28.91 | 29.44 | 28.85 | qfq | 1,242,995 | 36,699,525 | 0.00% |
| 2026-02-05 | 29.34 | 29.75 | 29.21 | 29.44 | 28.85 | qfq | 1,003,120 | 29,619,803 | 0.34% |
| 2026-02-04 | 30.01 | 30.13 | 29.15 | 29.34 | 28.75 | qfq | 1,910,390 | 56,560,789 | -2.88% |
| 2026-02-03 | 29.82 | 30.28 | 29.70 | 30.21 | 29.61 | qfq | 1,496,360 | 45,006,919 | 1.79% |
| 2026-02-02 | 30.03 | 30.35 | 29.60 | 29.68 | 29.09 | qfq | 1,498,830 | 45,014,676 | -0.74% |
| 2026-01-30 | 29.98 | 30.11 | 29.37 | 29.90 | 29.30 | qfq | 1,221,814 | 36,479,030 | 0.00% |
| 2026-01-29 | 30.15 | 30.77 | 29.80 | 29.90 | 29.30 | qfq | 1,741,090 | 52,726,264 | -1.19% |
| 2026-01-28 | 30.78 | 30.99 | 30.22 | 30.26 | 29.66 | qfq | 1,121,770 | 34,273,119 | -1.47% |
| 2026-01-27 | 30.49 | 30.74 | 29.88 | 30.71 | 30.10 | qfq | 1,523,380 | 46,263,998 | 0.66% |
| 2026-01-26 | 30.88 | 30.98 | 30.19 | 30.51 | 29.90 | qfq | 1,672,083 | 51,038,499 | -1.45% |
| 2026-01-23 | 31.17 | 31.18 | 30.80 | 30.96 | 30.34 | qfq | 1,830,793 | 56,626,261 | -0.45% |
| 2026-01-22 | 30.69 | 31.66 | 30.69 | 31.10 | 30.48 | qfq | 2,699,668 | 84,283,349 | 1.70% |
| 2026-01-21 | 30.50 | 31.00 | 30.16 | 30.58 | 29.97 | qfq | 1,757,949 | 53,698,967 | 0.03% |
| 2026-01-20 | 30.24 | 30.95 | 30.22 | 30.57 | 29.96 | qfq | 2,472,295 | 75,608,076 | 1.02% |
| 2026-01-19 | 30.33 | 30.48 | 30.03 | 30.26 | 29.66 | qfq | 1,262,800 | 38,135,295 | -0.23% |
| 2026-01-16 | 30.28 | 30.59 | 29.82 | 30.33 | 29.72 | qfq | 1,923,470 | 58,042,303 | 0.46% |
| 2026-01-15 | 30.08 | 30.59 | 29.90 | 30.19 | 29.59 | qfq | 2,269,714 | 68,694,949 | 0.33% |
| 2026-01-14 | 29.96 | 30.79 | 29.70 | 30.09 | 29.49 | qfq | 2,994,048 | 90,408,297 | 1.24% |
| 2026-01-13 | 30.42 | 30.48 | 29.64 | 29.72 | 29.13 | qfq | 2,802,307 | 84,026,889 | -2.14% |
| 2026-01-12 | 29.66 | 30.70 | 29.66 | 30.37 | 29.76 | qfq | 3,895,595 | 117,288,143 | 3.65% |
| 2026-01-09 | 28.60 | 29.38 | 28.60 | 29.30 | 28.71 | qfq | 2,014,374 | 58,421,568 | 2.23% |
| 2026-01-08 | 28.35 | 28.70 | 28.35 | 28.66 | 28.09 | qfq | 1,155,987 | 33,059,825 | 1.06% |
| 2026-01-07 | 28.70 | 28.70 | 28.26 | 28.36 | 27.79 | qfq | 1,089,977 | 31,008,943 | -0.35% |
| 2026-01-06 | 28.40 | 28.68 | 28.10 | 28.46 | 27.89 | qfq | 1,236,462 | 35,196,064 | 1.03% |
| 2026-01-05 | 27.64 | 28.25 | 27.52 | 28.17 | 27.61 | qfq | 1,294,148 | 36,312,826 | 1.92% |
| 2025-12-31 | 27.40 | 27.70 | 27.22 | 27.64 | 27.09 | qfq | 921,535 | 25,346,245 | 1.02% |
| 2025-12-30 | 27.35 | 27.69 | 27.35 | 27.36 | 26.81 | qfq | 802,912 | 22,078,117 | -0.62% |
| 2025-12-29 | 27.67 | 27.72 | 27.36 | 27.53 | 26.98 | qfq | 598,300 | 16,487,089 | 0.04% |
| 2025-12-26 | 27.99 | 27.99 | 27.47 | 27.52 | 26.97 | qfq | 822,570 | 22,755,092 | -1.33% |
| 2025-12-25 | 27.85 | 27.98 | 27.67 | 27.89 | 27.33 | qfq | 701,420 | 19,519,543 | 0.65% |
| 2025-12-24 | 27.30 | 27.71 | 27.19 | 27.71 | 27.16 | qfq | 663,135 | 18,279,667 | 1.84% |
| 2025-12-23 | 27.43 | 27.59 | 27.17 | 27.21 | 26.67 | qfq | 621,060 | 17,003,107 | -1.38% |
| 2025-12-22 | 27.42 | 27.66 | 27.39 | 27.59 | 27.04 | qfq | 625,954 | 17,260,887 | 0.73% |
| 2025-12-19 | 27.36 | 27.62 | 27.35 | 27.39 | 26.84 | qfq | 683,260 | 18,790,287 | 0.11% |
| 2025-12-18 | 27.10 | 27.61 | 27.00 | 27.36 | 26.81 | qfq | 828,430 | 22,717,157 | 0.55% |
| 2025-12-17 | 26.74 | 27.21 | 26.43 | 27.21 | 26.67 | qfq | 1,095,850 | 29,365,254 | 1.15% |
| 2025-12-16 | 27.20 | 27.20 | 26.79 | 26.90 | 26.36 | qfq | 666,465 | 17,960,631 | -1.10% |
| 2025-12-15 | 27.55 | 27.69 | 27.05 | 27.20 | 26.66 | qfq | 887,555 | 24,255,051 | -1.52% |
| 2025-12-12 | 27.73 | 27.99 | 27.50 | 27.62 | 27.07 | qfq | 773,520 | 21,434,421 | -0.32% |
| 2025-12-11 | 28.24 | 28.25 | 27.71 | 27.71 | 27.16 | qfq | 858,600 | 23,969,484 | -1.60% |
| 2025-12-10 | 28.28 | 28.64 | 27.98 | 28.16 | 27.60 | qfq | 727,850 | 20,506,880 | -1.33% |
| 2025-12-09 | 28.73 | 28.83 | 28.45 | 28.54 | 27.97 | qfq | 530,795 | 15,212,125 | -0.66% |
| 2025-12-08 | 28.26 | 28.88 | 28.26 | 28.73 | 28.16 | qfq | 917,000 | 26,335,025 | 1.56% |
| 2025-12-05 | 28.00 | 28.32 | 27.70 | 28.29 | 27.72 | qfq | 853,790 | 23,978,636 | 0.96% |
| 2025-12-04 | 28.58 | 28.59 | 27.82 | 28.02 | 27.46 | qfq | 1,060,311 | 29,766,327 | -2.06% |
| 2025-12-03 | 29.15 | 29.17 | 28.43 | 28.61 | 28.04 | qfq | 793,287 | 22,717,744 | -1.68% |
| 2025-12-02 | 29.20 | 29.25 | 28.97 | 29.10 | 28.52 | qfq | 569,415 | 16,567,475 | -0.27% |
| 2025-12-01 | 28.99 | 29.39 | 28.87 | 29.18 | 28.60 | qfq | 991,437 | 28,957,180 | 0.69% |
| 2025-11-28 | 28.78 | 29.04 | 28.65 | 28.98 | 28.40 | qfq | 595,539 | 17,207,951 | 0.21% |
| 2025-11-27 | 28.72 | 29.05 | 28.61 | 28.92 | 28.34 | qfq | 824,662 | 23,814,946 | 0.70% |
| 2025-11-26 | 28.96 | 29.27 | 28.66 | 28.72 | 28.15 | qfq | 1,233,982 | 35,751,843 | -0.86% |
| 2025-11-25 | 28.88 | 29.33 | 28.61 | 28.97 | 28.39 | qfq | 1,175,327 | 34,208,332 | 1.79% |
| 2025-11-24 | 27.90 | 28.59 | 27.77 | 28.46 | 27.89 | qfq | 1,173,902 | 33,146,116 | 2.48% |
| 2025-11-21 | 28.51 | 28.99 | 27.52 | 27.77 | 27.21 | qfq | 1,263,190 | 35,421,372 | -3.51% |
| 2025-11-20 | 29.18 | 29.39 | 28.58 | 28.78 | 28.20 | qfq | 1,068,583 | 30,837,240 | -1.17% |
| 2025-11-19 | 29.82 | 29.82 | 29.12 | 29.12 | 28.54 | qfq | 1,022,950 | 30,038,368 | -2.35% |
| 2025-11-18 | 29.63 | 29.89 | 29.40 | 29.82 | 29.22 | qfq | 1,138,259 | 33,877,727 | 0.40% |
| 2025-11-17 | 29.52 | 29.74 | 29.25 | 29.70 | 29.11 | qfq | 803,393 | 23,756,311 | 0.95% |
| 2025-11-14 | 29.33 | 29.68 | 29.06 | 29.42 | 28.83 | qfq | 834,505 | 24,623,492 | 0.20% |
| 2025-11-13 | 29.78 | 29.80 | 29.22 | 29.36 | 28.77 | qfq | 1,147,400 | 33,737,885 | 0.38% |
| 2025-11-12 | 29.48 | 29.60 | 29.15 | 29.25 | 28.67 | qfq | 708,337 | 20,779,688 | -0.78% |
| 2025-11-11 | 29.66 | 29.75 | 29.41 | 29.48 | 28.89 | qfq | 823,468 | 24,353,865 | -0.27% |
| 2025-11-10 | 29.50 | 29.58 | 29.37 | 29.56 | 28.97 | qfq | 756,120 | 22,291,891 | 0.24% |
| 2025-11-07 | 29.77 | 29.86 | 29.41 | 29.49 | 28.90 | qfq | 914,540 | 27,046,619 | -1.27% |
| 2025-11-06 | 29.89 | 29.98 | 29.72 | 29.87 | 29.27 | qfq | 700,207 | 20,912,163 | -0.07% |
| 2025-11-05 | 29.55 | 29.97 | 29.50 | 29.89 | 29.29 | qfq | 699,165 | 20,822,292 | 0.20% |
| 2025-11-04 | 30.16 | 30.20 | 29.55 | 29.83 | 29.23 | qfq | 1,010,745 | 30,103,619 | -0.96% |
| 2025-11-03 | 30.06 | 30.12 | 29.76 | 30.12 | 29.52 | qfq | 773,900 | 23,185,328 | 0.60% |
| 2025-10-31 | 29.57 | 30.11 | 29.57 | 29.94 | 29.34 | qfq | 1,124,700 | 33,693,295 | 1.29% |
| 2025-10-30 | 29.98 | 29.98 | 29.55 | 29.56 | 28.97 | qfq | 1,115,034 | 33,160,276 | -1.40% |
| 2025-10-29 | 30.53 | 30.79 | 29.78 | 29.98 | 29.38 | qfq | 2,017,580 | 60,691,021 | -3.10% |
| 2025-10-28 | 30.92 | 31.08 | 30.72 | 30.94 | 30.32 | qfq | 894,180 | 27,662,837 | 0.00% |
| 2025-10-27 | 31.00 | 31.09 | 30.63 | 30.94 | 30.32 | qfq | 1,283,950 | 39,639,391 | 0.39% |
| 2025-10-24 | 30.49 | 30.89 | 30.49 | 30.82 | 30.20 | qfq | 1,348,979 | 41,507,515 | 1.28% |
| 2025-10-23 | 30.29 | 30.50 | 29.81 | 30.43 | 29.82 | qfq | 1,148,320 | 34,535,924 | 0.79% |
| 2025-10-22 | 30.00 | 30.43 | 29.93 | 30.19 | 29.59 | qfq | 1,027,655 | 31,055,940 | 0.20% |
| 2025-10-21 | 29.58 | 30.15 | 29.45 | 30.13 | 29.53 | qfq | 1,155,363 | 34,592,049 | 1.96% |
| 2025-10-20 | 29.35 | 29.65 | 29.28 | 29.55 | 28.96 | qfq | 983,353 | 28,990,361 | 1.86% |
| 2025-10-17 | 29.61 | 29.78 | 29.01 | 29.01 | 28.43 | qfq | 1,172,661 | 34,433,853 | -2.26% |
| 2025-10-16 | 30.13 | 30.17 | 29.61 | 29.68 | 29.09 | qfq | 1,039,587 | 30,986,655 | -1.53% |
| 2025-10-15 | 29.66 | 30.27 | 29.66 | 30.14 | 29.54 | qfq | 1,279,390 | 38,445,022 | 1.21% |
| 2025-10-14 | 30.43 | 30.68 | 29.66 | 29.78 | 29.18 | qfq | 1,399,800 | 42,180,121 | -1.75% |
| 2025-10-13 | 29.41 | 30.35 | 29.02 | 30.31 | 29.70 | qfq | 1,441,502 | 43,133,888 | -1.04% |
| 2025-10-10 | 31.20 | 31.22 | 30.58 | 30.63 | 30.02 | qfq | 1,422,705 | 43,911,018 | -2.20% |
| 2025-10-09 | 31.32 | 31.78 | 30.87 | 31.32 | 30.69 | qfq | 1,542,815 | 48,332,068 | 1.00% |
| 2025-09-30 | 30.75 | 31.52 | 30.65 | 31.01 | 30.39 | qfq | 1,475,496 | 45,942,513 | 1.17% |
| 2025-09-29 | 30.53 | 30.86 | 30.11 | 30.65 | 30.04 | qfq | 1,347,130 | 41,144,785 | 0.39% |
| 2025-09-26 | 31.18 | 31.18 | 30.52 | 30.53 | 29.92 | qfq | 1,486,530 | 45,745,999 | -1.83% |
| 2025-09-25 | 31.51 | 31.90 | 31.10 | 31.10 | 30.48 | qfq | 1,944,710 | 61,192,583 | -1.36% |
| 2025-09-24 | 30.85 | 31.54 | 30.46 | 31.53 | 30.90 | qfq | 1,718,432 | 53,642,358 | 2.50% |
| 2025-09-23 | 31.28 | 31.60 | 30.09 | 30.76 | 30.15 | qfq | 2,191,668 | 66,952,742 | -1.54% |
| 2025-09-22 | 31.26 | 31.52 | 31.09 | 31.24 | 30.62 | qfq | 1,144,048 | 35,805,201 | -0.06% |
| 2025-09-19 | 31.68 | 31.99 | 31.08 | 31.26 | 30.64 | qfq | 1,887,495 | 59,280,259 | -1.57% |
| 2025-09-18 | 32.49 | 32.73 | 31.53 | 31.76 | 31.13 | qfq | 2,436,233 | 78,537,919 | -2.49% |
| 2025-09-17 | 32.01 | 32.65 | 31.90 | 32.57 | 31.92 | qfq | 2,077,530 | 67,309,671 | 1.46% |
| 2025-09-16 | 31.71 | 32.10 | 31.56 | 32.10 | 31.46 | qfq | 1,678,059 | 53,574,336 | 1.20% |
| 2025-09-15 | 31.56 | 31.85 | 31.36 | 31.72 | 31.09 | qfq | 1,304,380 | 41,247,285 | 0.19% |
| 2025-09-12 | 31.75 | 32.06 | 31.62 | 31.66 | 31.03 | qfq | 1,651,869 | 52,578,377 | -0.31% |
| 2025-09-11 | 31.28 | 31.79 | 30.91 | 31.76 | 31.13 | qfq | 1,692,847 | 53,331,882 | 1.50% |
| 2025-09-10 | 31.17 | 31.52 | 31.03 | 31.29 | 30.66 | qfq | 1,147,039 | 35,929,009 | 0.19% |
| 2025-09-09 | 31.60 | 31.68 | 30.98 | 31.23 | 30.61 | qfq | 1,579,900 | 49,449,029 | -1.42% |
| 2025-09-08 | 31.11 | 32.10 | 31.11 | 31.68 | 31.05 | qfq | 2,482,560 | 78,832,673 | 2.03% |
| 2025-09-05 | 30.48 | 31.19 | 30.20 | 31.05 | 30.43 | qfq | 2,091,257 | 64,396,108 | 2.21% |
| 2025-09-04 | 30.80 | 31.04 | 29.92 | 30.38 | 29.77 | qfq | 2,046,130 | 62,709,097 | -0.95% |
| 2025-09-03 | 31.65 | 31.95 | 30.62 | 30.67 | 30.06 | qfq | 2,489,105 | 77,671,302 | -3.28% |
| 2025-09-02 | 32.65 | 32.82 | 31.24 | 31.71 | 31.08 | qfq | 3,142,733 | 100,019,632 | -2.88% |
| 2025-09-01 | 32.84 | 33.11 | 32.57 | 32.65 | 32.00 | qfq | 2,305,215 | 75,545,014 | -0.15% |
| 2025-08-29 | 32.83 | 33.14 | 32.65 | 32.70 | 32.05 | qfq | 2,486,900 | 81,575,966 | -1.09% |
| 2025-08-28 | 33.17 | 33.66 | 32.05 | 33.06 | 32.40 | qfq | 4,509,074 | 148,125,391 | -0.54% |
| 2025-08-27 | 34.45 | 35.12 | 33.24 | 33.24 | 32.58 | qfq | 4,872,630 | 166,300,967 | -2.66% |
| 2025-08-26 | 34.48 | 34.65 | 34.00 | 34.15 | 33.47 | qfq | 3,241,487 | 111,341,231 | -1.41% |
| 2025-08-25 | 34.51 | 35.30 | 34.33 | 34.64 | 33.95 | qfq | 5,190,094 | 180,260,885 | 1.08% |
| 2025-08-22 | 34.19 | 34.42 | 33.96 | 34.27 | 33.58 | qfq | 3,078,658 | 105,183,304 | 0.12% |
| 2025-08-21 | 34.47 | 34.79 | 34.09 | 34.23 | 33.55 | qfq | 4,070,795 | 140,146,871 | -0.67% |
| 2025-08-20 | 34.33 | 34.75 | 33.75 | 34.46 | 33.77 | qfq | 4,756,121 | 162,895,024 | 0.79% |
| 2025-08-19 | 34.20 | 34.26 | 33.51 | 34.19 | 33.51 | qfq | 5,147,105 | 174,258,567 | 0.00% |
| 2025-08-18 | 34.50 | 34.65 | 34.00 | 34.19 | 33.51 | qfq | 7,535,061 | 258,142,603 | -0.23% |
| 2025-08-15 | 33.01 | 34.72 | 32.58 | 34.27 | 33.58 | qfq | 12,521,590 | 424,505,150 | -6.67% |
| 2025-08-14 | 36.65 | 36.99 | 36.06 | 36.72 | 35.99 | qfq | 4,577,822 | 167,814,708 | 0.36% |
| 2025-08-13 | 36.76 | 37.05 | 36.27 | 36.59 | 35.86 | qfq | 3,421,620 | 124,998,922 | -0.46% |
| 2025-08-12 | 37.01 | 37.12 | 36.34 | 36.76 | 36.03 | qfq | 3,226,203 | 118,307,555 | -0.68% |
| 2025-08-11 | 36.03 | 37.29 | 36.03 | 37.01 | 36.27 | qfq | 3,936,020 | 144,571,011 | 2.75% |
| 2025-08-08 | 36.32 | 36.56 | 35.83 | 36.02 | 35.30 | qfq | 3,393,467 | 122,683,769 | -1.85% |
| 2025-08-07 | 36.06 | 37.36 | 36.06 | 36.70 | 35.97 | qfq | 5,290,107 | 194,107,536 | 1.63% |
| 2025-08-06 | 35.51 | 36.30 | 35.40 | 36.11 | 35.39 | qfq | 3,825,554 | 137,249,451 | 0.81% |
| 2025-08-05 | 35.66 | 35.83 | 35.40 | 35.82 | 35.10 | qfq | 3,084,897 | 109,769,545 | 0.45% |
| 2025-08-04 | 35.55 | 35.89 | 35.15 | 35.66 | 34.95 | qfq | 3,084,950 | 109,769,843 | -0.17% |
| 2025-08-01 | 35.48 | 36.08 | 35.25 | 35.72 | 35.01 | qfq | 4,978,357 | 177,654,340 | 0.68% |
| 2025-07-31 | 36.92 | 37.47 | 35.05 | 35.48 | 34.77 | qfq | 7,977,987 | 288,423,640 | -3.90% |
| 2025-07-30 | 35.35 | 39.28 | 34.87 | 36.92 | 36.18 | qfq | 11,306,425 | 416,486,177 | 5.04% |
| 2025-07-29 | 34.61 | 35.65 | 34.39 | 35.15 | 34.45 | qfq | 4,162,753 | 145,429,579 | 1.33% |
| 2025-07-28 | 34.70 | 35.18 | 34.08 | 34.69 | 34.00 | qfq | 3,807,291 | 131,772,541 | 1.46% |
| 2025-07-25 | 33.06 | 34.32 | 32.99 | 34.19 | 33.51 | qfq | 4,497,537 | 152,015,715 | 3.42% |
| 2025-07-24 | 32.93 | 33.43 | 32.90 | 33.06 | 32.40 | qfq | 1,489,144 | 49,266,597 | 0.33% |
| 2025-07-23 | 32.98 | 33.41 | 32.72 | 32.95 | 32.29 | qfq | 2,149,017 | 71,044,427 | -0.36% |
| 2025-07-22 | 33.78 | 33.85 | 33.00 | 33.07 | 32.41 | qfq | 2,483,751 | 82,798,847 | -2.22% |
| 2025-07-21 | 33.55 | 33.82 | 33.39 | 33.82 | 33.14 | qfq | 2,162,774 | 72,734,988 | 0.77% |
| 2025-07-18 | 33.76 | 33.76 | 33.13 | 33.56 | 32.89 | qfq | 2,458,550 | 82,185,202 | -0.15% |
| 2025-07-17 | 33.35 | 33.86 | 33.14 | 33.61 | 32.94 | qfq | 2,024,685 | 68,068,632 | 0.63% |
| 2025-07-16 | 33.45 | 33.86 | 33.31 | 33.40 | 32.73 | qfq | 1,763,760 | 59,234,259 | -0.39% |
| 2025-07-15 | 33.64 | 33.64 | 32.92 | 33.53 | 32.86 | qfq | 2,228,540 | 74,157,913 | -0.09% |
| 2025-07-14 | 33.36 | 33.67 | 33.20 | 33.56 | 32.89 | qfq | 2,005,800 | 67,018,520 | 0.54% |
| 2025-07-11 | 33.58 | 33.70 | 33.03 | 33.38 | 32.71 | qfq | 2,706,380 | 90,149,585 | -1.30% |
| 2025-07-10 | 33.68 | 34.49 | 33.58 | 33.82 | 33.14 | qfq | 3,261,985 | 110,900,395 | 0.42% |
| 2025-07-09 | 33.80 | 34.42 | 33.58 | 33.68 | 33.01 | qfq | 3,528,359 | 119,821,821 | -0.18% |
| 2025-07-08 | 33.27 | 33.87 | 33.17 | 33.74 | 33.07 | qfq | 2,879,545 | 97,113,382 | 1.44% |
| 2025-07-07 | 33.32 | 33.33 | 32.63 | 33.26 | 32.60 | qfq | 2,555,791 | 84,602,284 | -0.39% |
| 2025-07-04 | 33.80 | 33.99 | 33.07 | 33.39 | 32.72 | qfq | 3,780,685 | 126,292,036 | -1.42% |
| 2025-07-03 | 32.97 | 34.78 | 32.62 | 33.87 | 33.19 | qfq | 5,978,325 | 203,527,462 | 2.92% |
| 2025-07-02 | 33.02 | 33.40 | 32.55 | 32.91 | 32.25 | qfq | 2,648,906 | 86,975,240 | -1.14% |
| 2025-07-01 | 33.97 | 33.97 | 32.76 | 33.29 | 32.62 | qfq | 4,689,100 | 156,258,132 | -1.63% |
| 2025-06-30 | 33.50 | 34.20 | 32.88 | 33.84 | 33.16 | qfq | 5,560,186 | 186,970,349 | 1.99% |
| 2025-06-27 | 32.42 | 33.80 | 32.23 | 33.18 | 32.52 | qfq | 5,246,236 | 173,945,740 | 2.41% |
| 2025-06-26 | 32.52 | 32.70 | 32.22 | 32.40 | 31.75 | qfq | 3,028,220 | 98,224,388 | -0.31% |
| 2025-06-25 | 32.16 | 32.58 | 31.98 | 32.50 | 31.85 | qfq | 3,381,610 | 109,224,986 | 1.12% |
| 2025-06-24 | 31.40 | 32.25 | 31.40 | 32.14 | 31.50 | qfq | 2,970,591 | 95,253,109 | 2.10% |
| 2025-06-23 | 30.69 | 31.58 | 30.69 | 31.48 | 30.85 | qfq | 2,984,201 | 93,600,459 | 1.55% |
| 2025-06-20 | 32.40 | 32.40 | 30.87 | 31.00 | 30.38 | qfq | 4,982,081 | 156,147,849 | -5.29% |
| 2025-06-19 | 32.15 | 33.13 | 31.90 | 32.73 | 32.08 | qfq | 6,908,090 | 225,572,515 | 1.74% |
| 2025-06-18 | 31.48 | 32.73 | 31.40 | 32.17 | 31.53 | qfq | 4,336,600 | 139,155,930 | 1.61% |
| 2025-06-17 | 31.68 | 32.00 | 31.35 | 31.66 | 31.03 | qfq | 2,087,358 | 66,148,766 | 0.19% |
| 2025-06-16 | 30.89 | 31.68 | 30.88 | 31.60 | 30.97 | qfq | 2,004,070 | 63,144,510 | 1.44% |
| 2025-06-13 | 31.21 | 31.68 | 30.70 | 31.15 | 30.53 | qfq | 1,989,160 | 61,866,630 | -0.99% |
| 2025-06-12 | 31.08 | 31.66 | 31.01 | 31.46 | 30.83 | qfq | 1,863,165 | 58,605,568 | 0.25% |
| 2025-06-11 | 31.20 | 31.63 | 31.13 | 31.38 | 30.75 | qfq | 1,530,115 | 48,025,142 | 0.64% |
| 2025-06-10 | 31.68 | 31.68 | 30.70 | 31.18 | 30.56 | qfq | 2,362,410 | 73,889,486 | -1.58% |
| 2025-06-09 | 31.46 | 31.80 | 31.43 | 31.68 | 31.05 | qfq | 2,553,010 | 80,712,741 | 0.41% |
| 2025-06-06 | 31.22 | 31.95 | 31.12 | 31.55 | 30.92 | qfq | 2,977,140 | 93,914,284 | 0.77% |
| 2025-06-05 | 30.89 | 31.44 | 30.68 | 31.31 | 30.68 | qfq | 2,872,390 | 89,277,343 | 1.56% |
| 2025-06-04 | 30.65 | 31.07 | 30.51 | 30.83 | 30.21 | qfq | 2,160,660 | 66,594,588 | 0.59% |
| 2025-06-03 | 30.22 | 30.91 | 30.19 | 30.65 | 30.04 | qfq | 2,381,088 | 72,910,665 | -1.10% |
| 2025-05-30 | 31.87 | 31.92 | 30.90 | 30.99 | 30.00 | qfq | 4,516,516 | 140,802,861 | -3.64% |
| 2025-05-29 | 31.50 | 32.18 | 31.12 | 32.16 | 31.14 | qfq | 8,396,562 | 266,785,509 | 0.85% |
| 2025-05-28 | 30.31 | 32.30 | 29.97 | 31.89 | 30.88 | qfq | 6,419,337 | 201,311,147 | 5.21% |
| 2025-05-27 | 31.00 | 31.34 | 30.21 | 30.31 | 29.35 | qfq | 2,998,155 | 91,552,824 | -3.32% |
| 2025-05-26 | 29.75 | 31.62 | 29.69 | 31.35 | 30.35 | qfq | 4,004,900 | 123,869,626 | 5.24% |
| 2025-05-23 | 30.43 | 30.71 | 29.69 | 29.79 | 28.84 | qfq | 1,858,790 | 56,040,163 | -2.33% |
| 2025-05-22 | 30.46 | 31.25 | 30.33 | 30.50 | 29.53 | qfq | 1,763,800 | 54,306,970 | -0.29% |
| 2025-05-21 | 30.68 | 30.94 | 30.35 | 30.59 | 29.62 | qfq | 1,551,820 | 47,484,301 | -0.75% |
| 2025-05-20 | 30.25 | 30.85 | 29.45 | 30.82 | 29.84 | qfq | 3,021,140 | 91,933,252 | -1.56% |
| 2025-05-19 | 31.06 | 31.46 | 30.71 | 31.31 | 30.31 | qfq | 1,762,200 | 54,813,393 | 0.48% |
| 2025-05-16 | 30.82 | 31.64 | 30.82 | 31.16 | 30.17 | qfq | 2,115,290 | 66,229,720 | 0.10% |
| 2025-05-15 | 31.32 | 31.65 | 31.02 | 31.13 | 30.14 | qfq | 1,553,000 | 48,520,679 | -0.95% |
| 2025-05-14 | 31.58 | 31.84 | 31.23 | 31.43 | 30.43 | qfq | 1,914,450 | 60,237,038 | -1.23% |
| 2025-05-13 | 32.18 | 32.46 | 31.58 | 31.82 | 30.81 | qfq | 1,965,425 | 62,704,430 | 0.06% |
| 2025-05-12 | 32.00 | 32.10 | 31.47 | 31.80 | 30.79 | qfq | 2,315,285 | 73,461,251 | 0.76% |
| 2025-05-09 | 32.10 | 32.30 | 31.52 | 31.56 | 30.56 | qfq | 2,795,486 | 88,710,776 | -2.29% |
| 2025-05-08 | 30.98 | 32.78 | 30.92 | 32.30 | 31.27 | qfq | 5,097,336 | 164,320,029 | 3.59% |
| 2025-05-07 | 31.82 | 32.15 | 30.69 | 31.18 | 30.19 | qfq | 4,208,540 | 131,468,180 | -0.80% |
| 2025-05-06 | 30.89 | 31.50 | 30.21 | 31.43 | 30.43 | qfq | 4,702,792 | 145,528,798 | 3.32% |
| 2025-04-30 | 29.40 | 30.56 | 29.40 | 30.42 | 29.45 | qfq | 4,812,674 | 145,179,930 | 3.47% |
| 2025-04-29 | 29.20 | 29.96 | 29.10 | 29.40 | 28.46 | qfq | 4,553,807 | 134,900,889 | 0.00% |
| 2025-04-28 | 30.58 | 30.68 | 29.26 | 29.40 | 28.46 | qfq | 5,033,057 | 149,182,602 | -2.29% |
| 2025-04-25 | 28.98 | 30.45 | 28.98 | 30.09 | 29.13 | qfq | 7,173,655 | 213,065,460 | 3.05% |
| 2025-04-24 | 31.03 | 31.20 | 28.65 | 29.20 | 28.27 | qfq | 7,871,656 | 230,973,850 | -4.58% |
| 2025-04-23 | 28.90 | 32.45 | 28.88 | 30.60 | 29.63 | qfq | 9,907,280 | 304,067,462 | 13.17% |
| 2025-04-22 | 26.98 | 27.08 | 26.68 | 27.04 | 26.18 | qfq | 1,619,235 | 43,570,596 | 0.75% |
| 2025-04-21 | 26.39 | 26.85 | 26.00 | 26.84 | 25.99 | qfq | 1,740,065 | 46,178,665 | 1.94% |
| 2025-04-18 | 26.36 | 26.48 | 25.89 | 26.33 | 25.49 | qfq | 1,261,740 | 33,074,657 | 0.23% |
| 2025-04-17 | 26.03 | 26.58 | 25.78 | 26.27 | 25.43 | qfq | 1,398,852 | 36,854,941 | 0.57% |
| 2025-04-16 | 26.38 | 26.62 | 25.48 | 26.12 | 25.29 | qfq | 1,495,500 | 39,039,521 | -1.73% |
| 2025-04-15 | 26.49 | 26.65 | 26.08 | 26.58 | 25.73 | qfq | 1,308,035 | 34,484,309 | 0.80% |
| 2025-04-14 | 26.87 | 26.87 | 26.20 | 26.37 | 25.53 | qfq | 2,157,545 | 57,176,817 | 2.57% |
| 2025-04-11 | 25.68 | 26.04 | 25.23 | 25.71 | 24.89 | qfq | 1,830,070 | 47,025,758 | 0.43% |
| 2025-04-10 | 25.85 | 26.43 | 25.00 | 25.60 | 24.79 | qfq | 2,951,174 | 76,493,221 | 4.07% |
| 2025-04-09 | 23.48 | 24.78 | 21.99 | 24.60 | 23.82 | qfq | 2,978,656 | 70,324,754 | 2.41% |
| 2025-04-08 | 23.62 | 25.12 | 23.38 | 24.02 | 23.26 | qfq | 2,694,663 | 65,265,766 | 1.31% |
| 2025-04-07 | 27.47 | 27.99 | 23.71 | 23.71 | 22.96 | qfq | 2,925,400 | 73,450,385 | -20.01% |
| 2025-04-03 | 29.98 | 30.40 | 29.35 | 29.64 | 28.70 | qfq | 1,143,100 | 34,142,964 | -2.18% |
| 2025-04-02 | 29.90 | 30.60 | 29.90 | 30.30 | 29.34 | qfq | 894,020 | 27,167,811 | 0.60% |
| 2025-04-01 | 29.80 | 30.47 | 29.80 | 30.12 | 29.16 | qfq | 1,331,180 | 40,158,954 | 1.24% |
| 2025-03-31 | 30.15 | 30.15 | 29.00 | 29.75 | 28.80 | qfq | 1,956,035 | 57,819,155 | -1.65% |
| 2025-03-28 | 30.71 | 31.00 | 30.15 | 30.25 | 29.29 | qfq | 1,018,845 | 31,032,278 | -1.63% |
| 2025-03-27 | 30.73 | 31.17 | 30.23 | 30.75 | 29.77 | qfq | 1,249,240 | 38,328,088 | -0.97% |
| 2025-03-26 | 30.58 | 31.22 | 30.41 | 31.05 | 30.06 | qfq | 1,305,260 | 40,378,315 | 1.70% |
| 2025-03-25 | 31.11 | 31.31 | 30.33 | 30.53 | 29.56 | qfq | 1,377,135 | 42,385,346 | -2.05% |
| 2025-03-24 | 32.07 | 32.29 | 30.40 | 31.17 | 30.18 | qfq | 1,872,325 | 58,546,504 | -2.78% |
| 2025-03-21 | 32.71 | 33.10 | 32.06 | 32.06 | 31.04 | qfq | 2,034,311 | 66,185,479 | -2.58% |
| 2025-03-20 | 33.30 | 33.66 | 32.80 | 32.91 | 31.86 | qfq | 2,112,190 | 70,105,886 | -1.82% |
| 2025-03-19 | 33.67 | 34.28 | 33.26 | 33.52 | 32.45 | qfq | 2,721,545 | 91,801,557 | -0.45% |
| 2025-03-18 | 33.40 | 33.80 | 33.33 | 33.67 | 32.60 | qfq | 1,602,780 | 53,864,130 | 0.69% |
| 2025-03-17 | 33.23 | 33.56 | 32.74 | 33.44 | 32.38 | qfq | 2,193,990 | 72,872,261 | 0.69% |
| 2025-03-14 | 32.60 | 33.28 | 32.29 | 33.21 | 32.15 | qfq | 1,955,465 | 64,384,224 | 1.40% |
| 2025-03-13 | 33.51 | 33.60 | 32.06 | 32.75 | 31.71 | qfq | 2,574,325 | 84,111,412 | -2.33% |
| 2025-03-12 | 33.55 | 33.93 | 33.50 | 33.53 | 32.46 | qfq | 2,182,015 | 73,528,095 | 0.42% |
| 2025-03-11 | 33.21 | 33.62 | 32.95 | 33.39 | 32.33 | qfq | 2,619,381 | 87,189,727 | -1.30% |
| 2025-03-10 | 34.48 | 34.48 | 33.28 | 33.83 | 32.75 | qfq | 3,966,205 | 133,858,081 | -2.73% |
| 2025-03-07 | 33.81 | 35.18 | 33.51 | 34.78 | 33.67 | qfq | 6,762,850 | 234,003,889 | 3.88% |
| 2025-03-06 | 32.54 | 33.95 | 32.41 | 33.48 | 32.41 | qfq | 2,961,294 | 98,614,585 | 2.89% |
| 2025-03-05 | 32.30 | 32.74 | 31.80 | 32.54 | 31.50 | qfq | 1,885,705 | 60,855,278 | 0.74% |
| 2025-03-04 | 31.37 | 32.44 | 31.33 | 32.30 | 31.27 | qfq | 2,098,787 | 67,263,676 | 2.54% |
| 2025-03-03 | 31.67 | 32.49 | 31.33 | 31.50 | 30.50 | qfq | 2,584,360 | 82,488,259 | 0.00% |
| 2025-02-28 | 33.61 | 33.72 | 31.37 | 31.50 | 30.50 | qfq | 3,330,511 | 108,017,251 | -6.58% |
| 2025-02-27 | 34.59 | 34.70 | 33.00 | 33.72 | 32.65 | qfq | 3,784,270 | 127,901,506 | -2.52% |
| 2025-02-26 | 34.52 | 35.20 | 34.20 | 34.59 | 33.49 | qfq | 3,412,635 | 118,245,165 | 0.26% |
| 2025-02-25 | 34.34 | 35.09 | 34.00 | 34.50 | 33.40 | qfq | 3,044,613 | 105,313,462 | -0.95% |
| 2025-02-24 | 34.99 | 35.31 | 34.23 | 34.83 | 33.72 | qfq | 3,616,093 | 125,887,456 | -0.63% |
| 2025-02-21 | 34.36 | 35.13 | 34.04 | 35.05 | 33.93 | qfq | 4,287,857 | 148,658,126 | 2.10% |
| 2025-02-20 | 33.91 | 34.66 | 33.90 | 34.33 | 33.24 | qfq | 2,747,600 | 94,280,878 | 0.82% |
| 2025-02-19 | 33.29 | 34.09 | 33.21 | 34.05 | 32.97 | qfq | 3,090,576 | 104,561,080 | 2.68% |
| 2025-02-18 | 34.56 | 34.84 | 32.99 | 33.16 | 32.10 | qfq | 4,137,490 | 139,956,252 | -4.88% |
| 2025-02-17 | 34.85 | 35.59 | 34.32 | 34.86 | 33.75 | qfq | 4,893,570 | 171,126,073 | 0.78% |
| 2025-02-14 | 34.21 | 35.17 | 34.21 | 34.59 | 33.49 | qfq | 3,815,400 | 132,509,109 | -0.06% |
| 2025-02-13 | 35.22 | 35.44 | 34.39 | 34.61 | 33.51 | qfq | 4,700,450 | 163,766,117 | -2.37% |
| 2025-02-12 | 35.18 | 35.93 | 35.10 | 35.45 | 34.32 | qfq | 5,592,473 | 198,365,453 | -0.20% |
| 2025-02-11 | 36.24 | 36.24 | 35.13 | 35.52 | 34.39 | qfq | 8,398,861 | 298,115,587 | -3.84% |
| 2025-02-10 | 34.68 | 37.06 | 34.00 | 36.94 | 35.76 | qfq | 13,090,841 | 465,935,640 | 5.33% |
| 2025-02-07 | 35.88 | 36.88 | 34.30 | 35.07 | 33.95 | qfq | 12,329,127 | 439,146,659 | 0.26% |
| 2025-02-06 | 34.68 | 35.10 | 33.50 | 34.98 | 33.87 | qfq | 12,042,227 | 413,467,760 | -3.13% |
| 2025-02-05 | 34.11 | 38.84 | 33.34 | 36.11 | 34.96 | qfq | 15,972,972 | 572,868,899 | 11.49% |
| 2025-01-27 | 30.84 | 33.90 | 30.32 | 32.39 | 31.36 | qfq | 8,070,869 | 261,865,804 | 5.47% |
| 2025-01-24 | 29.43 | 30.75 | 29.43 | 30.71 | 29.73 | qfq | 3,211,883 | 97,070,239 | 4.60% |
| 2025-01-23 | 29.68 | 30.35 | 29.25 | 29.36 | 28.43 | qfq | 3,351,989 | 99,878,793 | 0.51% |
| 2025-01-22 | 28.88 | 29.50 | 28.72 | 29.21 | 28.28 | qfq | 2,487,070 | 72,576,604 | 0.45% |
| 2025-01-21 | 29.38 | 29.80 | 28.55 | 29.08 | 28.15 | qfq | 3,318,490 | 96,197,871 | 2.11% |
| 2025-01-20 | 28.53 | 28.58 | 28.05 | 28.48 | 27.57 | qfq | 1,579,830 | 44,835,432 | 1.21% |
| 2025-01-17 | 27.90 | 28.25 | 27.71 | 28.14 | 27.24 | qfq | 1,520,900 | 42,590,787 | 0.07% |
| 2025-01-16 | 28.01 | 28.59 | 27.72 | 28.12 | 27.23 | qfq | 1,894,825 | 53,318,141 | 0.50% |
| 2025-01-15 | 28.13 | 28.59 | 27.85 | 27.98 | 27.09 | qfq | 1,773,334 | 49,782,359 | -0.67% |
| 2025-01-14 | 27.14 | 28.19 | 26.75 | 28.17 | 27.27 | qfq | 2,561,050 | 70,782,345 | 5.51% |
| 2025-01-13 | 26.03 | 26.98 | 25.63 | 26.70 | 25.85 | qfq | 1,957,420 | 51,731,591 | 0.91% |
| 2025-01-10 | 27.60 | 27.87 | 26.46 | 26.46 | 25.62 | qfq | 1,977,595 | 53,791,527 | -4.10% |
| 2025-01-09 | 26.93 | 27.79 | 26.57 | 27.59 | 26.71 | qfq | 1,982,776 | 54,615,331 | 1.85% |
| 2025-01-08 | 27.15 | 27.56 | 26.19 | 27.09 | 26.23 | qfq | 2,361,400 | 63,632,977 | -1.20% |
| 2025-01-07 | 26.81 | 27.42 | 26.42 | 27.42 | 26.55 | qfq | 2,340,640 | 63,306,149 | 3.79% |
| 2025-01-06 | 26.80 | 27.04 | 25.57 | 26.42 | 25.58 | qfq | 2,084,750 | 55,275,333 | -1.16% |
| 2025-01-03 | 28.82 | 28.93 | 26.70 | 26.73 | 25.88 | qfq | 3,426,834 | 94,949,410 | -6.86% |
| 2025-01-02 | 29.50 | 29.75 | 28.30 | 28.70 | 27.79 | qfq | 2,233,781 | 64,964,880 | -2.78% |
| 2024-12-31 | 31.03 | 31.32 | 29.50 | 29.52 | 28.58 | qfq | 2,455,731 | 74,006,513 | -4.84% |
| 2024-12-30 | 31.00 | 31.45 | 30.12 | 31.02 | 30.03 | qfq | 1,895,054 | 58,754,680 | -0.51% |
| 2024-12-27 | 31.47 | 31.75 | 30.97 | 31.18 | 30.19 | qfq | 2,466,150 | 77,319,950 | -0.64% |
| 2024-12-26 | 30.71 | 31.71 | 30.68 | 31.38 | 30.38 | qfq | 1,840,250 | 57,851,312 | 1.62% |
| 2024-12-25 | 31.50 | 31.98 | 30.28 | 30.88 | 29.90 | qfq | 2,573,794 | 79,901,488 | -2.80% |
| 2024-12-24 | 31.81 | 32.14 | 30.92 | 31.77 | 30.76 | qfq | 2,537,545 | 79,961,574 | 1.28% |
| 2024-12-23 | 33.57 | 33.77 | 31.21 | 31.37 | 30.37 | qfq | 3,999,535 | 128,938,558 | -6.69% |
| 2024-12-20 | 32.90 | 34.05 | 32.61 | 33.62 | 32.55 | qfq | 3,632,675 | 122,090,188 | 1.45% |
| 2024-12-19 | 33.00 | 33.90 | 32.36 | 33.14 | 32.09 | qfq | 4,285,535 | 141,456,862 | -0.78% |
| 2024-12-18 | 31.90 | 33.99 | 30.86 | 33.40 | 32.34 | qfq | 5,521,100 | 180,492,059 | 4.70% |
| 2024-12-17 | 33.21 | 33.39 | 31.75 | 31.90 | 30.88 | qfq | 3,954,730 | 128,027,786 | -4.23% |
| 2024-12-16 | 34.00 | 34.59 | 33.02 | 33.31 | 32.25 | qfq | 4,244,654 | 142,804,381 | -1.77% |
| 2024-12-13 | 34.61 | 35.46 | 33.89 | 33.91 | 32.83 | qfq | 7,560,355 | 260,874,851 | -4.80% |
| 2024-12-12 | 36.60 | 39.33 | 34.98 | 35.62 | 34.49 | qfq | 11,100,843 | 403,259,190 | 2.18% |
| 2024-12-11 | 35.08 | 35.28 | 34.02 | 34.86 | 33.75 | qfq | 6,728,410 | 232,150,820 | -1.22% |
| 2024-12-10 | 35.82 | 37.30 | 35.02 | 35.29 | 34.17 | qfq | 11,802,525 | 424,590,644 | -0.62% |
| 2024-12-09 | 34.38 | 37.66 | 34.00 | 35.51 | 34.38 | qfq | 13,936,989 | 495,982,079 | 3.95% |
| 2024-12-06 | 32.87 | 34.77 | 32.87 | 34.16 | 33.07 | qfq | 11,560,175 | 393,704,181 | 3.64% |
| 2024-12-05 | 32.32 | 33.88 | 31.92 | 32.96 | 31.91 | qfq | 8,835,420 | 292,581,192 | 5.14% |
| 2024-12-04 | 32.25 | 32.43 | 31.15 | 31.35 | 30.35 | qfq | 3,812,620 | 120,764,169 | -3.33% |
| 2024-12-03 | 32.85 | 32.93 | 31.77 | 32.43 | 31.40 | qfq | 4,745,872 | 153,296,290 | -1.58% |
| 2024-12-02 | 32.56 | 33.19 | 31.97 | 32.95 | 31.90 | qfq | 6,019,357 | 196,860,565 | 0.86% |
| 2024-11-29 | 32.80 | 33.56 | 32.38 | 32.67 | 31.63 | qfq | 5,240,097 | 172,713,697 | -1.15% |
| 2024-11-28 | 34.00 | 34.44 | 32.86 | 33.05 | 32.00 | qfq | 5,868,968 | 196,576,663 | -3.19% |
| 2024-11-27 | 31.03 | 34.23 | 30.24 | 34.14 | 33.05 | qfq | 8,090,016 | 262,557,151 | 9.04% |
| 2024-11-26 | 32.19 | 32.88 | 31.20 | 31.31 | 30.31 | qfq | 4,681,692 | 149,016,326 | -3.42% |
| 2024-11-25 | 33.54 | 33.86 | 31.48 | 32.42 | 31.39 | qfq | 5,761,460 | 185,894,537 | -0.43% |
| 2024-11-22 | 33.05 | 34.75 | 32.16 | 32.56 | 31.52 | qfq | 9,761,246 | 327,326,780 | -3.38% |
| 2024-11-21 | 32.80 | 36.28 | 32.48 | 33.70 | 32.63 | qfq | 10,900,598 | 373,907,995 | 2.49% |
| 2024-11-20 | 31.45 | 33.30 | 31.02 | 32.88 | 31.83 | qfq | 7,035,330 | 228,433,075 | 3.49% |
| 2024-11-19 | 29.70 | 32.31 | 29.30 | 31.77 | 30.76 | qfq | 5,919,285 | 182,393,923 | 7.01% |
| 2024-11-18 | 32.05 | 32.80 | 29.10 | 29.69 | 28.75 | qfq | 6,154,961 | 185,181,353 | -7.22% |
| 2024-11-15 | 31.28 | 33.80 | 31.28 | 32.00 | 30.98 | qfq | 7,066,730 | 230,973,338 | 2.04% |
| 2024-11-14 | 33.00 | 33.00 | 31.30 | 31.36 | 30.36 | qfq | 6,077,884 | 194,689,643 | -6.05% |
| 2024-11-13 | 32.48 | 34.29 | 32.21 | 33.38 | 32.32 | qfq | 8,705,929 | 289,906,667 | 3.73% |
| 2024-11-12 | 32.00 | 33.95 | 31.69 | 32.18 | 31.16 | qfq | 8,577,942 | 281,351,214 | 1.55% |
| 2024-11-11 | 31.00 | 31.69 | 30.80 | 31.69 | 30.68 | qfq | 4,089,532 | 128,484,284 | 2.46% |
| 2024-11-08 | 30.33 | 31.58 | 30.29 | 30.93 | 29.95 | qfq | 4,677,621 | 144,631,093 | 2.28% |
| 2024-11-07 | 29.86 | 30.25 | 29.44 | 30.24 | 29.28 | qfq | 2,729,530 | 81,463,413 | 1.14% |
| 2024-11-06 | 30.20 | 30.61 | 29.66 | 29.90 | 28.95 | qfq | 3,434,617 | 103,703,557 | -0.40% |
| 2024-11-05 | 28.98 | 30.11 | 28.70 | 30.02 | 29.06 | qfq | 3,231,097 | 95,771,707 | 3.27% |
| 2024-11-04 | 28.24 | 29.09 | 27.97 | 29.07 | 28.14 | qfq | 2,708,797 | 77,833,060 | 3.34% |
| 2024-11-01 | 30.47 | 30.81 | 28.09 | 28.13 | 27.23 | qfq | 4,922,820 | 142,161,847 | -8.16% |
| 2024-10-31 | 31.25 | 31.25 | 30.50 | 30.63 | 29.66 | qfq | 4,102,210 | 126,191,354 | -1.98% |
| 2024-10-30 | 30.76 | 31.40 | 30.48 | 31.25 | 30.26 | qfq | 3,262,415 | 101,098,923 | 1.30% |
| 2024-10-29 | 32.02 | 32.15 | 30.85 | 30.85 | 29.87 | qfq | 3,887,010 | 122,306,559 | -3.35% |
| 2024-10-28 | 31.29 | 32.05 | 31.20 | 31.92 | 30.90 | qfq | 3,716,468 | 117,989,161 | 1.98% |
| 2024-10-25 | 30.35 | 31.55 | 30.35 | 31.30 | 30.30 | qfq | 4,306,372 | 134,014,115 | 2.02% |
| 2024-10-24 | 32.00 | 32.00 | 30.31 | 30.68 | 29.70 | qfq | 5,872,721 | 180,784,948 | -4.39% |
| 2024-10-23 | 31.85 | 32.80 | 31.33 | 32.09 | 31.07 | qfq | 9,239,910 | 297,055,543 | 3.65% |
| 2024-10-22 | 31.08 | 31.98 | 30.70 | 30.96 | 29.97 | qfq | 4,035,190 | 125,844,828 | -0.86% |
| 2024-10-21 | 30.85 | 32.10 | 30.70 | 31.23 | 30.24 | qfq | 4,459,455 | 139,957,365 | 1.69% |
| 2024-10-18 | 29.60 | 31.49 | 29.60 | 30.71 | 29.73 | qfq | 4,342,920 | 132,558,048 | 2.16% |
| 2024-10-17 | 29.86 | 30.98 | 29.67 | 30.06 | 29.10 | qfq | 3,708,663 | 112,599,240 | 1.62% |
| 2024-10-16 | 29.01 | 29.94 | 29.01 | 29.58 | 28.64 | qfq | 2,347,327 | 69,278,754 | -0.50% |
| 2024-10-15 | 29.85 | 31.15 | 29.73 | 29.73 | 28.78 | qfq | 3,603,625 | 109,275,041 | -1.91% |
| 2024-10-14 | 28.49 | 30.39 | 27.96 | 30.31 | 29.35 | qfq | 4,330,256 | 127,291,654 | 7.29% |
| 2024-10-11 | 29.90 | 30.14 | 27.94 | 28.25 | 27.35 | qfq | 4,245,536 | 122,426,510 | -5.26% |
| 2024-10-10 | 30.01 | 31.50 | 29.56 | 29.82 | 28.87 | qfq | 6,203,409 | 189,736,348 | 1.36% |
| 2024-10-09 | 32.88 | 33.04 | 29.38 | 29.42 | 28.48 | qfq | 7,631,856 | 238,361,052 | -14.68% |
| 2024-10-08 | 36.20 | 36.50 | 31.81 | 34.48 | 33.38 | qfq | 11,831,340 | 401,631,945 | 10.58% |
| 2024-09-30 | 28.00 | 31.59 | 27.98 | 31.18 | 30.19 | qfq | 9,611,846 | 286,557,279 | 13.88% |
| 2024-09-27 | 26.30 | 27.75 | 25.93 | 27.38 | 26.51 | qfq | 4,005,806 | 107,624,498 | 6.12% |
| 2024-09-26 | 25.08 | 25.86 | 25.08 | 25.80 | 24.98 | qfq | 2,967,710 | 75,682,982 | 2.10% |
| 2024-09-25 | 25.18 | 26.28 | 24.85 | 25.27 | 24.47 | qfq | 3,715,339 | 94,711,743 | 2.18% |
| 2024-09-24 | 24.40 | 24.78 | 23.50 | 24.73 | 23.94 | qfq | 2,915,244 | 70,700,788 | 0.82% |
| 2024-09-23 | 23.86 | 25.00 | 23.58 | 24.53 | 23.75 | qfq | 2,495,585 | 60,829,159 | 2.64% |
| 2024-09-20 | 23.74 | 24.25 | 23.74 | 23.90 | 23.14 | qfq | 1,185,580 | 28,404,100 | -0.13% |
| 2024-09-19 | 23.28 | 24.05 | 23.20 | 23.93 | 23.17 | qfq | 1,329,711 | 31,600,553 | 2.79% |
| 2024-09-18 | 23.68 | 24.00 | 22.87 | 23.28 | 22.54 | qfq | 1,534,370 | 35,741,121 | -1.73% |
| 2024-09-13 | 24.82 | 24.90 | 23.69 | 23.69 | 22.94 | qfq | 1,473,571 | 35,668,445 | -4.55% |
| 2024-09-12 | 24.95 | 25.30 | 24.60 | 24.82 | 24.03 | qfq | 1,288,301 | 32,130,265 | 0.40% |
| 2024-09-11 | 24.79 | 24.96 | 24.55 | 24.72 | 23.93 | qfq | 1,055,474 | 26,093,456 | -0.60% |
| 2024-09-10 | 24.42 | 24.95 | 23.70 | 24.87 | 24.08 | qfq | 1,640,500 | 40,007,000 | 2.26% |
| 2024-09-09 | 24.20 | 24.69 | 23.80 | 24.32 | 23.55 | qfq | 1,372,580 | 33,359,824 | 0.41% |
| 2024-09-06 | 25.17 | 25.24 | 24.20 | 24.22 | 23.45 | qfq | 1,500,172 | 36,783,474 | -3.85% |
| 2024-09-05 | 25.34 | 25.45 | 24.82 | 25.19 | 24.39 | qfq | 1,113,340 | 27,955,832 | 0.48% |
| 2024-09-04 | 25.10 | 25.33 | 24.62 | 25.07 | 24.27 | qfq | 1,322,750 | 33,099,522 | -0.91% |
| 2024-09-03 | 24.97 | 25.63 | 24.87 | 25.30 | 24.49 | qfq | 1,150,683 | 29,101,523 | 1.32% |
| 2024-09-02 | 25.96 | 26.06 | 24.93 | 24.97 | 24.18 | qfq | 2,235,210 | 56,722,488 | -4.18% |
| 2024-08-30 | 24.83 | 26.40 | 24.83 | 26.06 | 25.23 | qfq | 2,785,882 | 72,081,449 | 5.08% |
| 2024-08-29 | 23.80 | 25.00 | 23.80 | 24.80 | 24.01 | qfq | 1,605,941 | 39,341,851 | 1.27% |
| 2024-08-28 | 24.35 | 24.59 | 23.90 | 24.49 | 23.71 | qfq | 1,144,439 | 27,857,460 | 0.49% |
| 2024-08-27 | 25.31 | 25.31 | 24.04 | 24.37 | 23.59 | qfq | 1,628,560 | 40,094,911 | -3.49% |
| 2024-08-26 | 25.46 | 25.55 | 25.03 | 25.25 | 24.45 | qfq | 1,119,865 | 28,321,838 | -0.12% |
| 2024-08-23 | 25.37 | 25.73 | 24.80 | 25.28 | 24.48 | qfq | 1,552,610 | 39,198,055 | 0.60% |
| 2024-08-22 | 26.40 | 27.15 | 25.03 | 25.13 | 24.33 | qfq | 2,841,711 | 73,435,180 | -3.68% |
| 2024-08-21 | 25.92 | 26.48 | 25.72 | 26.09 | 25.26 | qfq | 1,330,461 | 34,920,298 | 0.66% |
| 2024-08-20 | 26.49 | 26.59 | 25.80 | 25.92 | 25.10 | qfq | 1,635,451 | 42,746,932 | -0.99% |
| 2024-08-19 | 27.22 | 27.22 | 26.09 | 26.18 | 25.35 | qfq | 2,604,329 | 69,121,219 | -4.77% |
| 2024-08-16 | 26.80 | 27.64 | 26.80 | 27.49 | 26.62 | qfq | 2,505,619 | 68,566,126 | 2.19% |
| 2024-08-15 | 26.53 | 27.15 | 26.23 | 26.90 | 26.04 | qfq | 1,906,230 | 51,039,115 | 1.13% |
| 2024-08-14 | 26.21 | 26.90 | 25.92 | 26.60 | 25.75 | qfq | 1,745,250 | 46,068,987 | 1.57% |
| 2024-08-13 | 25.35 | 26.28 | 25.30 | 26.19 | 25.36 | qfq | 1,679,560 | 43,541,778 | 3.31% |
| 2024-08-12 | 25.85 | 25.85 | 25.10 | 25.35 | 24.54 | qfq | 1,335,165 | 33,937,788 | -1.36% |
| 2024-08-09 | 26.00 | 26.49 | 25.67 | 25.70 | 24.88 | qfq | 1,661,075 | 43,111,812 | -1.12% |
| 2024-08-08 | 26.78 | 26.90 | 25.75 | 25.99 | 25.16 | qfq | 2,559,005 | 66,855,842 | -3.78% |
| 2024-08-07 | 26.51 | 28.08 | 26.51 | 27.01 | 26.15 | qfq | 3,670,750 | 100,228,779 | 1.24% |
| 2024-08-06 | 25.69 | 27.88 | 25.69 | 26.68 | 25.83 | qfq | 3,757,270 | 100,350,949 | 4.67% |
| 2024-08-05 | 26.38 | 26.59 | 25.36 | 25.49 | 24.68 | qfq | 2,163,026 | 56,132,002 | -3.41% |
| 2024-08-02 | 27.30 | 27.49 | 26.30 | 26.39 | 25.55 | qfq | 2,110,070 | 56,720,197 | -4.31% |
| 2024-08-01 | 27.59 | 27.85 | 27.47 | 27.58 | 26.70 | qfq | 2,298,652 | 63,557,120 | -0.61% |
| 2024-07-31 | 27.05 | 27.87 | 26.95 | 27.75 | 26.87 | qfq | 3,148,471 | 86,683,351 | 3.04% |
| 2024-07-30 | 26.54 | 27.44 | 26.30 | 26.93 | 26.07 | qfq | 2,736,405 | 73,788,450 | 1.39% |
| 2024-07-29 | 26.83 | 26.89 | 26.02 | 26.56 | 25.71 | qfq | 1,784,155 | 47,271,682 | -0.08% |
| 2024-07-26 | 26.20 | 26.77 | 26.06 | 26.58 | 25.73 | qfq | 1,805,010 | 47,793,314 | 2.15% |
| 2024-07-25 | 25.67 | 26.48 | 25.40 | 26.02 | 25.19 | qfq | 1,869,896 | 48,493,765 | 0.93% |
| 2024-07-24 | 25.62 | 26.42 | 25.60 | 25.78 | 24.96 | qfq | 2,452,165 | 63,729,420 | -0.08% |
| 2024-07-23 | 26.46 | 26.80 | 25.80 | 25.80 | 24.98 | qfq | 2,037,030 | 53,566,445 | -1.56% |
| 2024-07-22 | 25.78 | 26.43 | 25.78 | 26.21 | 25.38 | qfq | 1,714,300 | 44,788,467 | 2.18% |
| 2024-07-19 | 24.75 | 26.20 | 24.67 | 25.65 | 24.83 | qfq | 2,054,468 | 52,595,515 | 3.14% |
| 2024-07-18 | 25.10 | 25.11 | 24.04 | 24.87 | 24.08 | qfq | 2,126,045 | 52,260,830 | -2.05% |
| 2024-07-17 | 26.45 | 26.48 | 25.35 | 25.39 | 24.58 | qfq | 1,565,545 | 40,334,250 | -3.86% |
| 2024-07-16 | 26.28 | 26.55 | 25.91 | 26.41 | 25.57 | qfq | 1,257,341 | 33,049,185 | 0.27% |
| 2024-07-15 | 27.08 | 27.08 | 26.28 | 26.34 | 25.50 | qfq | 1,149,391 | 30,426,680 | -2.01% |
| 2024-07-12 | 27.19 | 27.38 | 26.70 | 26.88 | 26.02 | qfq | 1,466,501 | 39,611,369 | -1.61% |
| 2024-07-11 | 26.96 | 27.37 | 26.51 | 27.32 | 26.45 | qfq | 1,968,653 | 53,171,594 | 3.41% |
| 2024-07-10 | 26.72 | 26.77 | 26.11 | 26.42 | 25.58 | qfq | 1,548,300 | 41,006,206 | -0.34% |
| 2024-07-09 | 25.57 | 26.52 | 25.00 | 26.51 | 25.67 | qfq | 2,401,715 | 62,109,116 | 4.08% |
| 2024-07-08 | 26.60 | 26.60 | 25.35 | 25.47 | 24.66 | qfq | 2,041,890 | 52,541,300 | -3.85% |
| 2024-07-05 | 25.83 | 26.53 | 25.39 | 26.49 | 25.65 | qfq | 2,003,405 | 52,229,277 | 2.56% |
| 2024-07-04 | 26.88 | 26.95 | 25.76 | 25.83 | 25.01 | qfq | 2,543,954 | 66,653,864 | -3.51% |
| 2024-07-03 | 27.36 | 27.36 | 26.52 | 26.77 | 25.92 | qfq | 2,192,510 | 58,908,340 | -2.08% |
| 2024-07-02 | 27.42 | 27.94 | 27.18 | 27.34 | 26.47 | qfq | 2,522,217 | 69,502,534 | -0.07% |
| 2024-07-01 | 27.51 | 27.65 | 26.57 | 27.36 | 26.49 | qfq | 2,935,956 | 79,274,518 | -0.40% |
| 2024-06-28 | 27.35 | 28.08 | 27.14 | 27.47 | 26.60 | qfq | 4,009,867 | 110,668,449 | -0.79% |
| 2024-06-27 | 28.83 | 29.04 | 27.50 | 27.69 | 26.81 | qfq | 7,922,185 | 224,231,473 | -6.42% |
| 2024-06-26 | 26.55 | 30.16 | 26.02 | 29.59 | 28.65 | qfq | 10,316,433 | 295,296,519 | 8.91% |
| 2024-06-25 | 26.56 | 28.38 | 26.33 | 27.17 | 26.31 | qfq | 5,195,919 | 141,584,282 | 2.30% |
| 2024-06-24 | 27.92 | 27.98 | 26.39 | 26.56 | 25.71 | qfq | 2,384,875 | 64,596,494 | -5.82% |
| 2024-06-21 | 28.19 | 28.40 | 27.23 | 28.20 | 27.30 | qfq | 1,972,900 | 55,113,565 | -0.53% |
| 2024-06-20 | 28.88 | 29.29 | 28.25 | 28.35 | 27.45 | qfq | 2,101,735 | 60,304,578 | -2.84% |
| 2024-06-19 | 29.38 | 29.57 | 28.78 | 29.18 | 28.25 | qfq | 2,488,626 | 72,430,631 | -0.38% |
| 2024-06-18 | 28.56 | 29.42 | 28.56 | 29.29 | 28.36 | qfq | 3,548,865 | 103,484,676 | 2.13% |
| 2024-06-17 | 28.17 | 28.99 | 27.86 | 28.68 | 27.77 | qfq | 5,014,619 | 142,649,061 | 2.94% |
| 2024-06-14 | 30.09 | 30.98 | 27.75 | 27.86 | 26.97 | qfq | 5,727,157 | 163,698,963 | -3.16% |
| 2024-06-13 | 28.50 | 29.26 | 28.45 | 28.77 | 27.85 | qfq | 3,155,920 | 90,741,220 | 0.42% |
| 2024-06-12 | 27.82 | 28.68 | 27.82 | 28.65 | 27.74 | qfq | 3,217,909 | 91,388,163 | 3.43% |
| 2024-06-11 | 26.81 | 27.72 | 26.27 | 27.70 | 26.82 | qfq | 2,982,902 | 81,195,073 | 2.90% |
| 2024-06-07 | 27.00 | 27.56 | 26.68 | 26.92 | 26.06 | qfq | 2,440,140 | 66,155,889 | 0.75% |
| 2024-06-06 | 28.01 | 28.40 | 26.51 | 26.72 | 25.87 | qfq | 3,411,435 | 92,494,264 | -4.61% |
| 2024-06-05 | 28.82 | 28.87 | 27.99 | 28.01 | 27.12 | qfq | 2,152,909 | 60,957,506 | -1.82% |
| 2024-06-04 | 29.54 | 29.54 | 28.02 | 28.53 | 27.62 | qfq | 3,380,874 | 96,685,984 | -3.97% |
| 2024-06-03 | 30.40 | 30.80 | 29.29 | 29.71 | 28.76 | qfq | 2,780,672 | 82,873,228 | -1.46% |
| 2024-05-31 | 29.19 | 30.38 | 29.04 | 30.15 | 29.19 | qfq | 3,835,545 | 114,774,361 | 4.07% |
| 2024-05-30 | 29.00 | 29.40 | 28.40 | 28.97 | 28.05 | qfq | 2,724,460 | 79,008,551 | -0.86% |
| 2024-05-29 | 28.76 | 29.66 | 28.22 | 29.22 | 28.29 | qfq | 5,186,444 | 150,758,357 | -0.17% |
| 2024-05-28 | 30.65 | 32.53 | 29.21 | 29.27 | 28.34 | qfq | 7,129,251 | 219,744,502 | -4.72% |
| 2024-05-27 | 30.48 | 30.96 | 29.56 | 30.72 | 29.74 | qfq | 4,562,410 | 137,987,174 | 3.92% |
| 2024-05-24 | 30.21 | 30.55 | 29.40 | 29.56 | 28.62 | qfq | 2,652,130 | 79,165,128 | -24.99% |
| 2024-05-23 | 40.96 | 40.96 | 39.30 | 39.41 | 29.25 | qfq | 2,627,750 | 104,742,477 | -3.22% |
| 2024-05-22 | 40.59 | 41.27 | 40.27 | 40.72 | 30.22 | qfq | 2,034,691 | 82,855,382 | 0.82% |
| 2024-05-21 | 41.00 | 41.46 | 40.23 | 40.39 | 29.98 | qfq | 2,274,396 | 92,534,224 | -1.08% |
| 2024-05-20 | 40.54 | 40.96 | 40.00 | 40.83 | 30.30 | qfq | 2,284,580 | 92,608,562 | 1.11% |
| 2024-05-17 | 39.90 | 40.49 | 39.63 | 40.38 | 29.97 | qfq | 2,288,561 | 92,013,845 | 0.55% |
| 2024-05-16 | 39.25 | 40.36 | 39.10 | 40.16 | 29.81 | qfq | 2,735,409 | 109,465,339 | 2.19% |
| 2024-05-15 | 39.67 | 40.50 | 39.11 | 39.30 | 29.17 | qfq | 2,471,283 | 98,372,272 | -0.68% |
| 2024-05-14 | 39.90 | 40.48 | 39.01 | 39.57 | 29.37 | qfq | 2,309,591 | 91,495,330 | 2.06% |
| 2024-05-13 | 39.56 | 39.77 | 38.30 | 38.77 | 28.78 | qfq | 2,175,518 | 84,770,168 | -2.00% |
| 2024-05-10 | 40.34 | 40.69 | 39.37 | 39.56 | 29.36 | qfq | 2,915,000 | 116,082,125 | -1.62% |
| 2024-05-09 | 40.50 | 41.27 | 40.00 | 40.21 | 29.84 | qfq | 4,110,459 | 166,601,342 | 0.00% |
| 2024-05-08 | 42.73 | 42.73 | 40.18 | 40.21 | 29.84 | qfq | 7,675,975 | 315,033,112 | -9.84% |
| 2024-05-07 | 43.04 | 48.48 | 42.72 | 44.60 | 33.10 | qfq | 10,230,575 | 464,994,703 | 4.87% |
| 2024-05-06 | 42.13 | 43.62 | 42.08 | 42.53 | 31.57 | qfq | 3,518,331 | 150,655,673 | -1.14% |
| 2024-04-30 | 43.20 | 45.37 | 42.22 | 43.02 | 31.93 | qfq | 5,501,958 | 239,870,592 | -0.53% |
| 2024-04-29 | 43.50 | 43.56 | 42.50 | 43.25 | 32.10 | qfq | 3,241,223 | 139,817,229 | 1.88% |
| 2024-04-26 | 41.49 | 43.49 | 41.45 | 42.45 | 31.51 | qfq | 4,311,529 | 183,742,501 | 2.02% |
| 2024-04-25 | 41.47 | 42.99 | 41.06 | 41.61 | 30.88 | qfq | 4,263,218 | 178,494,378 | -0.45% |
| 2024-04-24 | 40.44 | 42.65 | 39.85 | 41.80 | 31.02 | qfq | 5,454,546 | 225,291,406 | 5.50% |
| 2024-04-23 | 39.55 | 40.40 | 39.50 | 39.62 | 29.41 | qfq | 2,016,500 | 80,349,156 | 0.00% |
| 2024-04-22 | 39.79 | 40.08 | 38.79 | 39.62 | 29.41 | qfq | 1,919,904 | 75,835,941 | -0.97% |
| 2024-04-19 | 40.19 | 40.58 | 39.20 | 40.01 | 29.70 | qfq | 2,782,995 | 110,690,436 | -1.06% |
| 2024-04-18 | 40.16 | 41.40 | 38.66 | 40.44 | 30.02 | qfq | 3,745,712 | 151,571,572 | 0.70% |
| 2024-04-17 | 38.65 | 40.71 | 38.00 | 40.16 | 29.81 | qfq | 3,976,110 | 158,280,553 | 6.81% |
| 2024-04-16 | 41.00 | 41.57 | 37.51 | 37.60 | 27.91 | qfq | 5,029,476 | 193,937,673 | -8.63% |
| 2024-04-15 | 44.87 | 44.87 | 40.01 | 41.15 | 30.54 | qfq | 6,624,203 | 276,850,365 | -8.66% |
| 2024-04-12 | 45.00 | 46.65 | 44.95 | 45.05 | 33.44 | qfq | 3,953,932 | 181,054,995 | 0.00% |
| 2024-04-11 | 45.75 | 47.30 | 45.05 | 45.05 | 33.44 | qfq | 4,446,426 | 206,307,879 | -2.15% |
| 2024-04-10 | 45.46 | 46.50 | 44.93 | 46.04 | 34.17 | qfq | 3,109,768 | 142,155,681 | 0.28% |
| 2024-04-09 | 45.77 | 46.10 | 44.80 | 45.91 | 34.08 | qfq | 2,789,190 | 126,650,277 | 0.90% |
| 2024-04-08 | 45.49 | 46.73 | 45.49 | 45.50 | 33.77 | qfq | 2,108,037 | 96,961,032 | -0.87% |
| 2024-04-03 | 47.57 | 48.20 | 45.85 | 45.90 | 34.07 | qfq | 3,058,253 | 142,999,182 | -3.79% |
| 2024-04-02 | 48.65 | 48.78 | 46.66 | 47.71 | 35.41 | qfq | 3,911,281 | 185,858,715 | -1.87% |
| 2024-04-01 | 48.00 | 48.68 | 47.58 | 48.62 | 36.09 | qfq | 3,498,302 | 168,489,453 | 0.45% |
| 2024-03-29 | 46.95 | 48.54 | 46.90 | 48.40 | 35.92 | qfq | 4,475,055 | 214,176,356 | 2.52% |
| 2024-03-28 | 47.10 | 48.10 | 46.68 | 47.21 | 35.04 | qfq | 4,574,487 | 217,244,299 | 0.04% |
| 2024-03-27 | 49.87 | 50.18 | 46.89 | 47.19 | 35.03 | qfq | 5,274,562 | 253,820,528 | -5.56% |
| 2024-03-26 | 50.52 | 51.48 | 49.01 | 49.97 | 37.09 | qfq | 4,949,971 | 247,466,899 | -0.99% |
| 2024-03-25 | 51.17 | 52.00 | 49.18 | 50.47 | 37.46 | qfq | 5,310,577 | 267,693,277 | -0.65% |
| 2024-03-22 | 51.77 | 52.80 | 49.59 | 50.80 | 37.70 | qfq | 6,532,778 | 332,851,738 | -1.93% |
| 2024-03-21 | 53.37 | 54.66 | 51.66 | 51.80 | 38.45 | qfq | 7,182,982 | 381,409,366 | -3.23% |
| 2024-03-20 | 52.00 | 54.22 | 51.99 | 53.53 | 39.73 | qfq | 6,961,234 | 369,844,522 | 1.44% |
| 2024-03-19 | 56.00 | 57.50 | 52.71 | 52.77 | 39.17 | qfq | 9,940,709 | 546,051,025 | -5.36% |
| 2024-03-18 | 52.50 | 56.30 | 51.69 | 55.76 | 41.39 | qfq | 9,037,374 | 491,217,029 | 3.18% |
| 2024-03-15 | 53.27 | 55.80 | 52.41 | 54.04 | 40.11 | qfq | 8,957,251 | 485,929,749 | 1.58% |
| 2024-03-14 | 53.00 | 53.75 | 50.81 | 53.20 | 39.49 | qfq | 9,468,060 | 495,817,814 | -2.99% |
| 2024-03-13 | 52.15 | 56.39 | 52.12 | 54.84 | 40.70 | qfq | 10,910,572 | 589,292,508 | 4.06% |
| 2024-03-12 | 55.05 | 57.33 | 52.01 | 52.70 | 39.11 | qfq | 10,313,094 | 564,784,975 | -3.37% |
| 2024-03-11 | 54.17 | 54.54 | 52.54 | 54.54 | 40.48 | qfq | 6,887,592 | 370,430,151 | 2.10% |
| 2024-03-08 | 55.70 | 56.40 | 52.41 | 53.42 | 39.65 | qfq | 9,725,084 | 525,940,046 | -5.52% |
| 2024-03-07 | 57.00 | 58.37 | 52.50 | 56.54 | 41.96 | qfq | 12,608,822 | 694,353,835 | -2.57% |
| 2024-03-06 | 59.54 | 60.68 | 56.01 | 58.03 | 43.07 | qfq | 9,927,847 | 574,386,498 | -0.94% |
| 2024-03-05 | 57.00 | 59.94 | 56.50 | 58.58 | 43.48 | qfq | 11,860,244 | 693,259,837 | 0.88% |
| 2024-03-04 | 57.19 | 58.77 | 55.20 | 58.07 | 43.10 | qfq | 11,271,752 | 645,151,362 | 1.17% |
| 2024-03-01 | 60.10 | 61.08 | 56.01 | 57.40 | 42.60 | qfq | 13,378,851 | 779,125,961 | -6.70% |
| 2024-02-29 | 58.40 | 61.68 | 56.30 | 61.52 | 45.66 | qfq | 15,629,498 | 930,886,810 | 2.33% |
| 2024-02-28 | 59.90 | 60.65 | 56.61 | 60.12 | 44.62 | qfq | 16,503,164 | 967,290,222 | -1.12% |
| 2024-02-27 | 58.02 | 63.00 | 58.02 | 60.80 | 45.13 | qfq | 17,013,435 | 1,018,082,698 | -1.94% |
| 2024-02-26 | 56.00 | 62.00 | 53.80 | 62.00 | 46.02 | qfq | 11,471,895 | 672,164,999 | 19.99% |
| 2024-02-23 | 48.27 | 51.67 | 48.22 | 51.67 | 38.35 | qfq | 13,474,692 | 674,618,607 | 20.00% |
| 2024-02-22 | 39.30 | 43.06 | 39.23 | 43.06 | 31.96 | qfq | 11,873,380 | 501,083,350 | 20.01% |
| 2024-02-21 | 33.16 | 35.88 | 31.99 | 35.88 | 26.63 | qfq | 11,833,092 | 409,193,013 | 20.00% |
| 2024-02-20 | 29.90 | 29.90 | 29.90 | 29.90 | 22.19 | qfq | 1,020,359 | 30,508,734 | 19.98% |
| 2024-02-19 | 23.00 | 24.92 | 22.35 | 24.92 | 18.50 | qfq | 3,438,713 | 83,973,612 | 19.98% |
| 2024-02-08 | 17.44 | 20.77 | 17.33 | 20.77 | 15.42 | qfq | 2,822,509 | 54,156,759 | 19.99% |
| 2024-02-07 | 18.80 | 18.80 | 16.96 | 17.31 | 12.85 | qfq | 2,120,797 | 38,119,594 | -7.83% |
| 2024-02-06 | 18.55 | 19.38 | 16.57 | 18.78 | 13.94 | qfq | 2,376,785 | 42,594,744 | 0.81% |
| 2024-02-05 | 21.23 | 21.25 | 17.81 | 18.63 | 13.83 | qfq | 2,207,570 | 41,640,177 | -12.29% |
| 2024-02-02 | 22.78 | 23.18 | 20.42 | 21.24 | 15.76 | qfq | 1,373,102 | 29,836,554 | -6.06% |
| 2024-02-01 | 23.12 | 23.21 | 22.07 | 22.61 | 16.78 | qfq | 1,196,447 | 27,133,911 | -2.12% |
| 2024-01-31 | 24.78 | 24.78 | 22.80 | 23.10 | 17.15 | qfq | 1,456,155 | 34,380,570 | -6.78% |
| 2024-01-30 | 25.30 | 25.60 | 24.78 | 24.78 | 18.39 | qfq | 1,012,609 | 25,457,840 | -3.84% |
| 2024-01-29 | 26.80 | 27.13 | 25.70 | 25.77 | 19.13 | qfq | 1,002,550 | 26,270,021 | -3.70% |
| 2024-01-26 | 26.98 | 27.45 | 26.74 | 26.76 | 19.86 | qfq | 1,128,250 | 30,553,374 | -1.65% |
| 2024-01-25 | 26.40 | 27.21 | 25.93 | 27.21 | 20.20 | qfq | 1,648,035 | 44,142,986 | 3.74% |
| 2024-01-24 | 26.43 | 26.69 | 25.11 | 26.23 | 19.47 | qfq | 1,853,784 | 48,110,389 | -0.83% |
| 2024-01-23 | 27.01 | 27.20 | 25.92 | 26.45 | 19.63 | qfq | 1,922,009 | 50,692,232 | -2.61% |
| 2024-01-22 | 29.33 | 29.57 | 26.36 | 27.16 | 20.16 | qfq | 1,677,400 | 47,159,915 | -7.37% |
| 2024-01-19 | 30.58 | 30.58 | 29.22 | 29.32 | 21.76 | qfq | 1,440,120 | 42,709,017 | -4.34% |
| 2024-01-18 | 31.00 | 31.37 | 29.40 | 30.65 | 22.75 | qfq | 1,864,451 | 56,117,949 | -1.83% |
| 2024-01-17 | 32.02 | 32.15 | 31.21 | 31.22 | 23.17 | qfq | 1,234,900 | 39,020,343 | -2.65% |
| 2024-01-16 | 32.70 | 32.70 | 31.55 | 32.07 | 23.80 | qfq | 1,191,750 | 38,016,002 | -1.35% |
| 2024-01-15 | 32.99 | 33.16 | 32.01 | 32.51 | 24.13 | qfq | 1,405,450 | 45,784,458 | -0.49% |
| 2024-01-12 | 33.96 | 34.19 | 32.64 | 32.67 | 24.25 | qfq | 1,982,463 | 65,732,126 | -4.70% |
| 2024-01-11 | 32.04 | 34.28 | 31.82 | 34.28 | 25.44 | qfq | 2,922,240 | 97,682,696 | 6.72% |
| 2024-01-10 | 33.00 | 33.27 | 31.90 | 32.12 | 23.84 | qfq | 1,619,197 | 52,425,848 | -3.19% |
| 2024-01-09 | 33.31 | 34.23 | 32.78 | 33.18 | 24.63 | qfq | 1,565,050 | 52,152,696 | -0.30% |
| 2024-01-08 | 34.05 | 34.48 | 33.15 | 33.28 | 24.70 | qfq | 2,135,840 | 72,012,888 | -1.80% |
| 2024-01-05 | 35.20 | 35.21 | 33.65 | 33.89 | 25.15 | qfq | 3,104,146 | 106,650,865 | -4.54% |
| 2024-01-04 | 34.41 | 35.71 | 34.00 | 35.50 | 26.35 | qfq | 4,541,184 | 159,416,731 | 2.22% |
| 2024-01-03 | 34.80 | 35.00 | 34.20 | 34.73 | 25.78 | qfq | 2,472,996 | 85,363,164 | -1.14% |
| 2024-01-02 | 35.50 | 35.55 | 34.60 | 35.13 | 26.07 | qfq | 3,154,500 | 110,081,448 | -0.79% |
| 2023-12-29 | 34.80 | 35.63 | 34.30 | 35.41 | 26.28 | qfq | 4,947,594 | 174,150,549 | 1.78% |
| 2023-12-28 | 34.50 | 35.17 | 34.05 | 34.79 | 25.82 | qfq | 6,252,938 | 216,512,982 | -1.11% |
| 2023-12-27 | 31.02 | 37.07 | 31.02 | 35.18 | 26.11 | qfq | 8,421,658 | 293,864,248 | 13.89% |
| 2023-12-26 | 32.48 | 32.69 | 30.60 | 30.89 | 22.93 | qfq | 2,419,819 | 75,708,253 | -5.68% |
| 2023-12-25 | 32.12 | 33.01 | 31.46 | 32.75 | 24.31 | qfq | 2,158,140 | 69,929,403 | 1.39% |
| 2023-12-22 | 34.12 | 34.12 | 32.11 | 32.30 | 23.97 | qfq | 3,827,246 | 126,404,170 | -6.30% |
| 2023-12-21 | 34.30 | 34.87 | 33.52 | 34.47 | 25.58 | qfq | 3,886,174 | 132,920,857 | -1.20% |
| 2023-12-20 | 34.36 | 35.87 | 34.35 | 34.89 | 25.90 | qfq | 5,889,056 | 207,243,255 | 1.57% |
| 2023-12-19 | 33.67 | 36.35 | 33.38 | 34.35 | 25.50 | qfq | 4,347,259 | 149,151,032 | 1.54% |
| 2023-12-18 | 34.99 | 35.79 | 33.43 | 33.83 | 25.11 | qfq | 5,129,983 | 177,768,637 | -2.39% |
| 2023-12-15 | 32.40 | 34.80 | 31.75 | 34.66 | 25.73 | qfq | 4,847,733 | 162,845,419 | 5.86% |
| 2023-12-14 | 33.37 | 33.68 | 32.51 | 32.74 | 24.30 | qfq | 3,352,203 | 110,922,180 | -1.39% |
| 2023-12-13 | 34.63 | 35.55 | 32.72 | 33.20 | 24.64 | qfq | 4,877,006 | 164,939,669 | -1.19% |
| 2023-12-12 | 32.53 | 34.25 | 32.32 | 33.60 | 24.94 | qfq | 3,995,453 | 134,103,268 | 3.07% |
| 2023-12-11 | 31.82 | 32.92 | 30.95 | 32.60 | 24.20 | qfq | 2,939,567 | 93,721,043 | 1.56% |
| 2023-12-08 | 32.56 | 32.89 | 31.93 | 32.10 | 23.83 | qfq | 1,817,986 | 58,932,621 | 0.16% |
| 2023-12-07 | 31.27 | 32.46 | 31.19 | 32.05 | 23.79 | qfq | 1,474,259 | 47,111,455 | 2.89% |
| 2023-12-06 | 30.81 | 31.59 | 30.81 | 31.15 | 23.12 | qfq | 775,092 | 24,215,991 | 0.32% |
| 2023-12-05 | 32.32 | 32.60 | 30.90 | 31.05 | 23.05 | qfq | 1,248,727 | 39,277,382 | -4.14% |
| 2023-12-04 | 31.90 | 32.72 | 31.89 | 32.39 | 24.04 | qfq | 1,176,648 | 38,158,147 | 1.70% |
| 2023-12-01 | 31.45 | 31.98 | 31.15 | 31.85 | 23.64 | qfq | 909,250 | 28,736,698 | 2.05% |
| 2023-11-30 | 31.70 | 31.76 | 31.01 | 31.21 | 23.16 | qfq | 678,325 | 21,216,790 | -1.64% |
| 2023-11-29 | 31.92 | 32.05 | 31.50 | 31.73 | 23.55 | qfq | 703,183 | 22,337,064 | -0.60% |
| 2023-11-28 | 31.69 | 32.56 | 31.34 | 31.92 | 23.69 | qfq | 955,947 | 30,600,515 | 0.31% |
| 2023-11-27 | 31.57 | 32.16 | 31.36 | 31.82 | 23.62 | qfq | 953,344 | 30,251,701 | 1.63% |
| 2023-11-24 | 32.22 | 32.44 | 31.31 | 31.31 | 23.24 | qfq | 769,200 | 24,321,125 | -2.82% |
| 2023-11-23 | 32.13 | 32.45 | 31.66 | 32.22 | 23.91 | qfq | 610,796 | 19,607,635 | 1.32% |
| 2023-11-22 | 32.52 | 32.65 | 31.80 | 31.80 | 23.60 | qfq | 681,175 | 21,908,187 | -1.73% |
| 2023-11-21 | 32.71 | 32.91 | 32.24 | 32.36 | 24.02 | qfq | 666,100 | 21,640,850 | -1.07% |
| 2023-11-20 | 32.55 | 32.88 | 32.15 | 32.71 | 24.28 | qfq | 720,600 | 23,452,730 | 0.52% |
| 2023-11-17 | 32.34 | 32.59 | 31.88 | 32.54 | 24.15 | qfq | 725,650 | 23,444,835 | 1.06% |
| 2023-11-16 | 32.51 | 32.60 | 32.06 | 32.20 | 23.90 | qfq | 606,648 | 19,605,683 | -0.92% |
| 2023-11-15 | 32.40 | 32.67 | 32.24 | 32.50 | 24.12 | qfq | 625,500 | 20,297,199 | 0.46% |
| 2023-11-14 | 32.40 | 32.50 | 32.03 | 32.35 | 24.01 | qfq | 669,820 | 21,627,485 | 0.40% |
| 2023-11-13 | 31.38 | 32.39 | 31.38 | 32.22 | 23.91 | qfq | 1,245,534 | 40,020,585 | 2.58% |
| 2023-11-10 | 31.40 | 31.70 | 31.20 | 31.41 | 23.31 | qfq | 536,314 | 16,869,620 | -0.41% |
| 2023-11-09 | 31.62 | 32.14 | 31.39 | 31.54 | 23.41 | qfq | 671,127 | 21,281,370 | -1.13% |
| 2023-11-08 | 31.77 | 32.08 | 31.50 | 31.90 | 23.68 | qfq | 821,580 | 26,140,934 | 0.31% |
| 2023-11-07 | 31.69 | 31.80 | 31.20 | 31.80 | 23.60 | qfq | 789,662 | 24,993,019 | 0.44% |
| 2023-11-06 | 31.27 | 31.66 | 31.19 | 31.66 | 23.50 | qfq | 939,870 | 29,573,484 | 1.90% |
| 2023-11-03 | 30.71 | 31.20 | 30.59 | 31.07 | 23.06 | qfq | 585,550 | 18,151,719 | 1.60% |
| 2023-11-02 | 30.64 | 31.48 | 30.55 | 30.58 | 22.70 | qfq | 682,087 | 21,062,235 | -0.94% |
| 2023-11-01 | 30.66 | 31.45 | 30.21 | 30.87 | 22.91 | qfq | 1,192,041 | 37,027,324 | 0.82% |
| 2023-10-31 | 30.61 | 31.32 | 30.10 | 30.62 | 22.73 | qfq | 865,039 | 26,533,421 | -0.58% |
| 2023-10-30 | 30.00 | 30.90 | 29.72 | 30.80 | 22.86 | qfq | 1,758,322 | 53,610,665 | 3.77% |
| 2023-10-27 | 29.29 | 29.88 | 29.04 | 29.68 | 22.03 | qfq | 936,143 | 27,668,698 | 1.64% |
| 2023-10-26 | 29.05 | 29.22 | 28.66 | 29.20 | 21.67 | qfq | 496,700 | 14,394,872 | 0.48% |
| 2023-10-25 | 28.22 | 29.25 | 28.22 | 29.06 | 21.57 | qfq | 766,609 | 22,146,962 | 2.76% |
| 2023-10-24 | 27.34 | 28.45 | 27.34 | 28.28 | 20.99 | qfq | 781,550 | 21,907,003 | 2.39% |
| 2023-10-23 | 28.60 | 28.92 | 27.38 | 27.62 | 20.50 | qfq | 880,350 | 24,620,858 | -3.43% |
| 2023-10-20 | 29.51 | 29.82 | 28.60 | 28.60 | 21.23 | qfq | 724,750 | 21,042,567 | -3.15% |
| 2023-10-19 | 29.45 | 30.48 | 29.45 | 29.53 | 21.92 | qfq | 607,094 | 18,212,684 | -0.24% |
| 2023-10-18 | 30.42 | 30.42 | 29.42 | 29.60 | 21.97 | qfq | 567,319 | 16,855,817 | -3.05% |
| 2023-10-17 | 30.40 | 30.61 | 30.02 | 30.53 | 22.66 | qfq | 535,094 | 16,239,335 | 0.83% |
| 2023-10-16 | 31.02 | 31.12 | 29.95 | 30.28 | 22.47 | qfq | 699,469 | 21,171,342 | -2.23% |
| 2023-10-13 | 31.11 | 31.29 | 30.72 | 30.97 | 22.99 | qfq | 478,900 | 14,831,493 | -0.83% |
| 2023-10-12 | 31.46 | 31.68 | 31.05 | 31.23 | 23.18 | qfq | 602,100 | 18,827,380 | -0.73% |
| 2023-10-11 | 31.00 | 31.68 | 30.60 | 31.46 | 23.35 | qfq | 706,500 | 22,111,004 | 1.58% |
| 2023-10-10 | 30.63 | 31.12 | 30.63 | 30.97 | 22.99 | qfq | 582,303 | 18,003,135 | 1.14% |
| 2023-10-09 | 30.92 | 30.92 | 30.30 | 30.62 | 22.73 | qfq | 597,949 | 18,262,454 | -0.46% |
| 2023-09-28 | 29.88 | 30.88 | 29.84 | 30.76 | 22.83 | qfq | 817,372 | 25,005,880 | 3.15% |
| 2023-09-27 | 30.00 | 30.39 | 29.57 | 29.82 | 22.13 | qfq | 718,952 | 21,601,929 | -0.70% |
| 2023-09-26 | 30.08 | 30.45 | 29.85 | 30.03 | 22.29 | qfq | 484,247 | 14,578,098 | -0.17% |
| 2023-09-25 | 30.91 | 31.13 | 30.03 | 30.08 | 22.33 | qfq | 871,428 | 26,409,572 | -2.72% |
| 2023-09-22 | 29.29 | 31.04 | 29.05 | 30.92 | 22.95 | qfq | 1,251,018 | 37,924,090 | 5.46% |
| 2023-09-21 | 29.38 | 30.06 | 29.23 | 29.32 | 21.76 | qfq | 568,000 | 16,810,455 | -0.61% |
| 2023-09-20 | 29.30 | 30.16 | 29.30 | 29.50 | 21.90 | qfq | 774,750 | 23,085,840 | 0.00% |
| 2023-09-19 | 30.36 | 30.38 | 29.45 | 29.50 | 21.90 | qfq | 683,618 | 20,308,453 | -2.83% |
| 2023-09-18 | 30.68 | 30.85 | 30.05 | 30.36 | 22.53 | qfq | 564,943 | 17,210,965 | -0.03% |
| 2023-09-15 | 31.13 | 31.20 | 30.30 | 30.37 | 22.54 | qfq | 679,363 | 20,796,500 | -1.59% |
| 2023-09-14 | 31.50 | 31.61 | 30.50 | 30.86 | 22.90 | qfq | 728,352 | 22,567,212 | -2.03% |
| 2023-09-13 | 32.20 | 32.28 | 31.06 | 31.50 | 23.38 | qfq | 1,034,000 | 32,523,571 | -2.17% |
| 2023-09-12 | 32.22 | 32.54 | 31.91 | 32.20 | 23.90 | qfq | 635,000 | 20,418,052 | -0.31% |
| 2023-09-11 | 32.50 | 32.73 | 31.94 | 32.30 | 23.97 | qfq | 880,091 | 28,371,833 | -0.58% |
| 2023-09-08 | 32.14 | 32.85 | 31.99 | 32.49 | 24.11 | qfq | 763,543 | 24,806,056 | 1.03% |
| 2023-09-07 | 32.80 | 32.90 | 32.05 | 32.16 | 23.87 | qfq | 839,550 | 27,231,392 | -1.95% |
| 2023-09-06 | 32.22 | 32.85 | 32.05 | 32.80 | 24.34 | qfq | 893,115 | 29,103,089 | 1.83% |
| 2023-09-05 | 31.93 | 32.55 | 31.93 | 32.21 | 23.91 | qfq | 863,750 | 27,876,088 | 0.88% |
| 2023-09-04 | 32.67 | 32.86 | 31.61 | 31.93 | 23.70 | qfq | 695,127 | 22,208,087 | -1.02% |
| 2023-09-01 | 32.67 | 32.70 | 32.04 | 32.26 | 23.94 | qfq | 766,728 | 24,791,605 | -0.37% |
| 2023-08-31 | 31.87 | 32.58 | 31.50 | 32.38 | 24.03 | qfq | 1,192,138 | 38,433,421 | 1.22% |
| 2023-08-30 | 31.02 | 32.00 | 30.32 | 31.99 | 23.74 | qfq | 1,648,538 | 52,013,847 | 3.96% |
| 2023-08-29 | 28.20 | 30.90 | 28.20 | 30.77 | 22.84 | qfq | 1,803,020 | 54,340,870 | 8.38% |
| 2023-08-28 | 30.99 | 31.00 | 28.29 | 28.39 | 21.07 | qfq | 1,359,366 | 39,853,685 | -2.44% |
| 2023-08-25 | 30.71 | 31.00 | 29.05 | 29.10 | 21.60 | qfq | 1,618,629 | 47,994,610 | -5.89% |
| 2023-08-24 | 31.49 | 31.89 | 30.80 | 30.92 | 22.95 | qfq | 948,407 | 29,646,048 | -1.84% |
| 2023-08-23 | 32.29 | 32.80 | 31.42 | 31.50 | 23.38 | qfq | 1,011,818 | 32,217,033 | -3.61% |
| 2023-08-22 | 32.68 | 33.20 | 31.33 | 32.68 | 24.26 | qfq | 1,669,222 | 54,029,654 | 0.71% |
| 2023-08-21 | 31.77 | 33.14 | 31.71 | 32.45 | 24.08 | qfq | 1,366,971 | 44,614,871 | 1.85% |
| 2023-08-18 | 32.42 | 32.85 | 31.80 | 31.86 | 23.65 | qfq | 751,332 | 24,302,072 | -1.67% |
| 2023-08-17 | 31.39 | 32.48 | 30.80 | 32.40 | 24.05 | qfq | 1,084,341 | 34,434,252 | 3.18% |
| 2023-08-16 | 32.20 | 32.50 | 31.36 | 31.40 | 23.31 | qfq | 740,691 | 23,560,823 | -3.47% |
| 2023-08-15 | 32.75 | 33.30 | 32.30 | 32.53 | 24.14 | qfq | 795,614 | 26,044,795 | -0.67% |
| 2023-08-14 | 31.78 | 32.87 | 31.49 | 32.75 | 24.31 | qfq | 750,900 | 24,086,559 | 1.64% |
| 2023-08-11 | 33.01 | 33.30 | 32.13 | 32.22 | 23.91 | qfq | 805,450 | 26,297,070 | -2.45% |
| 2023-08-10 | 32.65 | 33.13 | 31.87 | 33.03 | 24.52 | qfq | 983,351 | 32,143,544 | 2.64% |
| 2023-08-09 | 32.66 | 32.89 | 31.98 | 32.18 | 23.88 | qfq | 847,080 | 27,331,756 | -1.47% |
| 2023-08-08 | 32.36 | 33.31 | 32.21 | 32.66 | 24.24 | qfq | 1,341,273 | 44,044,413 | 0.80% |
| 2023-08-07 | 31.95 | 32.47 | 31.75 | 32.40 | 24.05 | qfq | 1,022,000 | 32,906,475 | 1.76% |
| 2023-08-04 | 31.39 | 31.99 | 31.33 | 31.84 | 23.63 | qfq | 790,257 | 25,124,564 | 1.30% |
| 2023-08-03 | 31.20 | 31.55 | 31.20 | 31.43 | 23.33 | qfq | 535,375 | 16,784,364 | 0.13% |
| 2023-08-02 | 31.24 | 31.50 | 31.16 | 31.39 | 23.30 | qfq | 424,950 | 13,304,490 | -0.13% |
| 2023-08-01 | 31.63 | 31.77 | 31.22 | 31.43 | 23.33 | qfq | 545,213 | 17,125,010 | -0.44% |
| 2023-07-31 | 31.65 | 31.89 | 31.41 | 31.57 | 23.43 | qfq | 516,850 | 16,366,601 | -0.28% |
| 2023-07-28 | 31.50 | 31.79 | 31.06 | 31.66 | 23.50 | qfq | 588,357 | 18,498,394 | 0.60% |
| 2023-07-27 | 31.87 | 32.09 | 31.45 | 31.47 | 23.36 | qfq | 719,830 | 22,868,730 | -1.63% |
| 2023-07-26 | 32.96 | 33.00 | 31.85 | 31.99 | 23.74 | qfq | 880,527 | 28,405,633 | -2.47% |
| 2023-07-25 | 32.41 | 33.08 | 32.08 | 32.80 | 24.34 | qfq | 940,841 | 30,636,096 | 1.23% |
| 2023-07-24 | 31.73 | 33.00 | 31.45 | 32.40 | 24.05 | qfq | 1,108,200 | 35,769,982 | 1.79% |
| 2023-07-21 | 32.93 | 33.68 | 31.72 | 31.83 | 23.62 | qfq | 1,909,231 | 61,877,886 | -3.84% |
| 2023-07-20 | 33.99 | 34.52 | 32.96 | 33.10 | 24.57 | qfq | 2,829,096 | 95,165,511 | -5.29% |
| 2023-07-19 | 35.38 | 37.03 | 34.22 | 34.95 | 25.94 | qfq | 3,833,131 | 135,052,607 | 3.13% |
| 2023-07-18 | 33.66 | 34.18 | 33.30 | 33.89 | 25.15 | qfq | 899,409 | 30,484,587 | 0.39% |