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
美好医疗301363.SZ
最近收盘价17.152026-07-17
最近交易日2026-07-17
成交量（股）24,952,293
成交额（元）449,742,701
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-05 | 2026-06-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-05 | 2026-06-12 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-29 | 2025-12-08 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.16 | — | — | — | 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 | 19.33 | 19.33 | 17.12 | 17.15 | 17.15 | qfq | 24,952,293 | 449,742,701 | -12.86% |
| 2026-07-16 | 18.72 | 19.94 | 18.30 | 19.68 | 19.68 | qfq | 20,255,236 | 391,216,117 | 2.93% |
| 2026-07-15 | 18.98 | 19.95 | 18.70 | 19.12 | 19.12 | qfq | 19,062,139 | 369,010,954 | -0.36% |
| 2026-07-14 | 18.68 | 19.94 | 18.56 | 19.19 | 19.19 | qfq | 16,500,614 | 318,197,617 | 3.84% |
| 2026-07-13 | 19.83 | 20.20 | 18.40 | 18.48 | 18.48 | qfq | 15,718,482 | 298,106,084 | -7.55% |
| 2026-07-10 | 19.35 | 20.76 | 19.13 | 19.99 | 19.99 | qfq | 18,434,896 | 371,502,810 | 1.83% |
| 2026-07-09 | 19.81 | 20.33 | 19.16 | 19.63 | 19.63 | qfq | 16,484,934 | 324,416,322 | -1.21% |
| 2026-07-08 | 20.48 | 20.88 | 19.81 | 19.87 | 19.87 | qfq | 17,619,561 | 357,183,311 | -1.63% |
| 2026-07-07 | 21.00 | 21.15 | 20.08 | 20.20 | 20.20 | qfq | 25,602,850 | 523,289,390 | -6.74% |
| 2026-07-06 | 21.08 | 21.99 | 20.72 | 21.66 | 21.66 | qfq | 35,654,417 | 759,897,172 | 3.34% |
| 2026-07-03 | 21.10 | 21.50 | 20.45 | 20.96 | 20.96 | qfq | 18,320,336 | 382,339,746 | 1.35% |
| 2026-07-02 | 20.74 | 21.35 | 20.45 | 20.68 | 20.68 | qfq | 27,964,500 | 581,516,385 | -0.96% |
| 2026-07-01 | 18.16 | 21.23 | 18.00 | 20.88 | 20.88 | qfq | 38,337,208 | 766,809,346 | 13.91% |
| 2026-06-30 | 18.31 | 18.49 | 17.80 | 18.33 | 18.33 | qfq | 13,097,341 | 238,489,327 | -0.97% |
| 2026-06-29 | 18.25 | 18.84 | 17.78 | 18.51 | 18.51 | qfq | 15,778,164 | 290,069,547 | 0.33% |
| 2026-06-26 | 19.13 | 19.40 | 18.33 | 18.45 | 18.45 | qfq | 14,067,096 | 263,043,188 | -5.19% |
| 2026-06-25 | 19.00 | 19.54 | 18.06 | 19.46 | 19.46 | qfq | 24,004,184 | 449,815,467 | 1.04% |
| 2026-06-24 | 19.30 | 20.11 | 18.92 | 19.26 | 19.26 | qfq | 22,643,433 | 441,259,046 | 0.47% |
| 2026-06-23 | 19.53 | 19.87 | 19.01 | 19.17 | 19.17 | qfq | 18,586,961 | 360,455,703 | -3.57% |
| 2026-06-22 | 19.68 | 20.60 | 19.29 | 19.88 | 19.88 | qfq | 25,474,310 | 506,070,870 | 0.35% |
| 2026-06-18 | 19.18 | 21.30 | 19.18 | 19.81 | 19.81 | qfq | 33,199,378 | 666,009,087 | 6.45% |
| 2026-06-17 | 18.43 | 19.07 | 18.35 | 18.61 | 18.61 | qfq | 12,101,002 | 225,858,341 | 1.25% |
| 2026-06-16 | 18.32 | 18.85 | 18.01 | 18.38 | 18.38 | qfq | 14,352,916 | 263,385,960 | -0.92% |
| 2026-06-15 | 17.55 | 19.45 | 17.50 | 18.55 | 18.55 | qfq | 19,313,897 | 355,805,552 | 5.70% |
| 2026-06-12 | 17.95 | 18.32 | 17.55 | 17.55 | 17.55 | qfq | 14,120,506 | 252,427,660 | -29.66% |
| 2026-06-11 | 24.20 | 25.27 | 23.61 | 24.95 | 17.69 | qfq | 10,428,262 | 257,737,616 | 2.67% |
| 2026-06-10 | 24.88 | 25.15 | 24.02 | 24.30 | 17.23 | qfq | 8,318,585 | 202,917,117 | -3.30% |
| 2026-06-09 | 25.25 | 25.40 | 24.69 | 25.13 | 17.82 | qfq | 9,132,808 | 227,784,845 | 0.12% |
| 2026-06-08 | 25.53 | 27.12 | 24.81 | 25.10 | 17.80 | qfq | 12,706,499 | 328,090,923 | -3.76% |
| 2026-06-05 | 27.60 | 27.88 | 25.70 | 26.08 | 18.49 | qfq | 15,352,458 | 405,453,860 | -5.09% |
| 2026-06-04 | 26.61 | 28.96 | 26.61 | 27.48 | 19.48 | qfq | 22,728,625 | 637,684,776 | 1.44% |
| 2026-06-03 | 24.52 | 27.69 | 24.42 | 27.09 | 19.21 | qfq | 22,703,172 | 601,032,382 | 9.23% |
| 2026-06-02 | 25.11 | 25.13 | 24.23 | 24.80 | 17.58 | qfq | 6,111,735 | 150,681,180 | -0.48% |
| 2026-06-01 | 25.23 | 25.59 | 24.88 | 24.92 | 17.67 | qfq | 7,059,224 | 177,511,690 | -1.19% |
| 2026-05-29 | 26.32 | 26.48 | 25.09 | 25.22 | 17.88 | qfq | 8,221,406 | 209,601,531 | -3.70% |
| 2026-05-28 | 26.45 | 26.54 | 25.43 | 26.19 | 18.57 | qfq | 6,784,346 | 176,600,604 | -0.27% |
| 2026-05-27 | 27.00 | 27.34 | 26.13 | 26.26 | 18.62 | qfq | 8,009,574 | 212,716,390 | -3.56% |
| 2026-05-26 | 27.27 | 27.58 | 26.60 | 27.23 | 19.31 | qfq | 9,678,656 | 261,315,586 | -0.91% |
| 2026-05-25 | 28.63 | 29.26 | 27.19 | 27.48 | 19.48 | qfq | 11,742,144 | 329,517,077 | -1.19% |
| 2026-05-22 | 28.05 | 28.20 | 27.48 | 27.81 | 19.72 | qfq | 10,711,596 | 297,331,340 | -0.93% |
| 2026-05-21 | 28.53 | 29.61 | 27.90 | 28.07 | 19.90 | qfq | 14,182,674 | 408,317,244 | -1.61% |
| 2026-05-20 | 29.58 | 29.60 | 28.40 | 28.53 | 20.23 | qfq | 15,929,243 | 459,915,086 | -4.36% |
| 2026-05-19 | 29.74 | 31.69 | 29.72 | 29.83 | 21.15 | qfq | 17,013,745 | 516,438,032 | 0.30% |
| 2026-05-18 | 31.64 | 31.96 | 29.45 | 29.74 | 21.08 | qfq | 22,756,232 | 688,030,220 | -7.50% |
| 2026-05-15 | 33.48 | 34.36 | 31.80 | 32.15 | 22.79 | qfq | 18,687,743 | 610,289,017 | -3.45% |
| 2026-05-14 | 34.20 | 35.05 | 32.67 | 33.30 | 23.61 | qfq | 27,386,913 | 917,137,913 | -4.03% |
| 2026-05-13 | 32.84 | 35.20 | 32.60 | 34.70 | 24.60 | qfq | 28,809,060 | 991,390,804 | 1.76% |
| 2026-05-12 | 32.71 | 34.92 | 32.50 | 34.10 | 24.18 | qfq | 29,618,763 | 999,068,229 | 4.22% |
| 2026-05-11 | 31.01 | 33.39 | 30.99 | 32.72 | 23.20 | qfq | 35,671,079 | 1,155,396,775 | 10.13% |
| 2026-05-08 | 28.86 | 30.42 | 28.53 | 29.71 | 21.06 | qfq | 22,107,684 | 657,432,350 | 2.48% |
| 2026-05-07 | 29.92 | 30.17 | 28.88 | 28.99 | 20.55 | qfq | 21,623,284 | 635,281,479 | -4.23% |
| 2026-05-06 | 27.11 | 31.97 | 27.10 | 30.27 | 21.46 | qfq | 32,597,262 | 976,988,929 | 13.12% |
| 2026-04-30 | 27.15 | 27.17 | 26.44 | 26.76 | 18.97 | qfq | 7,164,896 | 191,734,707 | 0.41% |
| 2026-04-29 | 25.69 | 26.99 | 25.62 | 26.65 | 18.89 | qfq | 10,129,625 | 267,775,755 | 2.90% |
| 2026-04-28 | 26.11 | 26.36 | 25.78 | 25.90 | 18.36 | qfq | 7,489,203 | 194,561,887 | -0.42% |
| 2026-04-27 | 25.83 | 26.23 | 25.62 | 26.01 | 18.44 | qfq | 5,078,578 | 131,935,723 | 0.27% |
| 2026-04-24 | 26.13 | 26.53 | 25.82 | 25.94 | 18.39 | qfq | 5,876,215 | 153,116,769 | -1.74% |
| 2026-04-23 | 27.23 | 27.39 | 25.92 | 26.40 | 18.72 | qfq | 10,551,169 | 280,138,056 | -2.94% |
| 2026-04-22 | 26.32 | 27.52 | 26.20 | 27.20 | 19.28 | qfq | 11,402,864 | 307,948,591 | 2.87% |
| 2026-04-21 | 26.59 | 26.72 | 25.94 | 26.44 | 18.75 | qfq | 8,619,383 | 227,176,003 | -1.08% |
| 2026-04-20 | 26.10 | 26.88 | 25.95 | 26.73 | 18.95 | qfq | 7,222,750 | 191,709,702 | 2.02% |
| 2026-04-17 | 26.08 | 26.35 | 25.81 | 26.20 | 18.58 | qfq | 5,962,082 | 155,746,252 | -0.04% |
| 2026-04-16 | 26.06 | 26.32 | 25.82 | 26.21 | 18.58 | qfq | 5,090,408 | 132,974,362 | 0.61% |
| 2026-04-15 | 26.69 | 26.88 | 26.03 | 26.05 | 18.47 | qfq | 6,554,100 | 172,331,360 | -1.66% |
| 2026-04-14 | 26.39 | 26.65 | 26.20 | 26.49 | 18.78 | qfq | 7,154,078 | 189,015,548 | 1.26% |
| 2026-04-13 | 25.94 | 26.65 | 25.83 | 26.16 | 18.55 | qfq | 7,581,740 | 199,206,822 | 0.27% |
| 2026-04-10 | 25.80 | 26.62 | 25.77 | 26.09 | 18.50 | qfq | 6,603,290 | 173,449,232 | 1.87% |
| 2026-04-09 | 26.26 | 26.30 | 25.56 | 25.61 | 18.16 | qfq | 6,121,041 | 157,777,668 | -2.88% |
| 2026-04-08 | 25.45 | 26.42 | 25.24 | 26.37 | 18.70 | qfq | 7,938,244 | 206,118,323 | 5.95% |
| 2026-04-07 | 25.01 | 25.33 | 24.75 | 24.89 | 17.65 | qfq | 5,189,240 | 129,874,078 | -0.28% |
| 2026-04-03 | 25.66 | 25.66 | 24.89 | 24.96 | 17.70 | qfq | 6,543,738 | 164,526,913 | -2.69% |
| 2026-04-02 | 26.99 | 27.00 | 25.45 | 25.65 | 18.19 | qfq | 11,451,392 | 296,971,872 | -3.43% |
| 2026-04-01 | 26.10 | 26.86 | 25.70 | 26.56 | 18.83 | qfq | 9,526,752 | 251,033,752 | 4.44% |
| 2026-03-31 | 25.51 | 26.08 | 25.41 | 25.43 | 18.03 | qfq | 7,614,195 | 195,853,438 | -0.16% |
| 2026-03-30 | 25.19 | 25.61 | 25.01 | 25.47 | 18.06 | qfq | 5,366,092 | 136,167,181 | -0.31% |
| 2026-03-27 | 24.87 | 25.67 | 24.80 | 25.55 | 18.11 | qfq | 4,547,775 | 115,577,771 | 1.23% |
| 2026-03-26 | 25.95 | 26.06 | 25.12 | 25.24 | 17.89 | qfq | 4,946,911 | 126,173,479 | -2.36% |
| 2026-03-25 | 25.08 | 26.09 | 24.87 | 25.85 | 18.33 | qfq | 7,753,259 | 199,839,199 | 3.86% |
| 2026-03-24 | 24.66 | 24.94 | 24.26 | 24.89 | 17.65 | qfq | 6,636,780 | 163,067,859 | 3.06% |
| 2026-03-23 | 25.02 | 25.30 | 23.92 | 24.15 | 17.12 | qfq | 10,088,332 | 248,145,825 | -5.37% |
| 2026-03-20 | 26.44 | 26.59 | 25.50 | 25.52 | 18.09 | qfq | 7,603,357 | 197,102,683 | -2.93% |
| 2026-03-19 | 26.80 | 26.89 | 26.20 | 26.29 | 18.64 | qfq | 7,841,203 | 207,671,453 | -3.13% |
| 2026-03-18 | 27.00 | 27.54 | 26.89 | 27.14 | 19.24 | qfq | 8,366,481 | 227,140,519 | 0.67% |
| 2026-03-17 | 28.20 | 28.39 | 26.88 | 26.96 | 19.11 | qfq | 14,774,003 | 406,258,796 | -4.53% |
| 2026-03-16 | 28.66 | 29.25 | 27.97 | 28.24 | 20.02 | qfq | 16,542,921 | 471,630,924 | -1.36% |
| 2026-03-13 | 28.77 | 30.50 | 27.96 | 28.63 | 20.30 | qfq | 22,665,055 | 656,933,763 | -1.07% |
| 2026-03-12 | 29.02 | 29.33 | 28.71 | 28.94 | 20.52 | qfq | 9,299,894 | 269,826,290 | -0.82% |
| 2026-03-11 | 29.50 | 30.50 | 28.95 | 29.18 | 20.69 | qfq | 18,152,333 | 537,667,034 | 0.14% |
| 2026-03-10 | 29.37 | 29.58 | 28.86 | 29.14 | 20.66 | qfq | 7,940,340 | 231,639,230 | 0.00% |
| 2026-03-09 | 28.60 | 29.35 | 28.30 | 29.14 | 20.66 | qfq | 11,888,575 | 341,339,944 | -1.22% |
| 2026-03-06 | 28.68 | 30.48 | 28.50 | 29.50 | 20.91 | qfq | 13,969,783 | 416,703,133 | 1.97% |
| 2026-03-05 | 28.60 | 29.64 | 28.34 | 28.93 | 20.51 | qfq | 12,192,132 | 354,272,317 | 3.51% |
| 2026-03-04 | 28.12 | 28.55 | 27.61 | 27.95 | 19.82 | qfq | 11,417,715 | 319,978,381 | -1.79% |
| 2026-03-03 | 30.59 | 30.95 | 28.30 | 28.46 | 20.18 | qfq | 14,470,301 | 423,414,005 | -7.90% |
| 2026-03-02 | 30.16 | 31.37 | 30.10 | 30.90 | 21.91 | qfq | 10,158,850 | 312,283,884 | -1.18% |
| 2026-02-27 | 30.10 | 31.35 | 29.95 | 31.27 | 22.17 | qfq | 14,858,926 | 459,073,528 | 3.89% |
| 2026-02-26 | 32.70 | 32.96 | 29.59 | 30.10 | 21.34 | qfq | 22,575,169 | 691,400,444 | -8.76% |
| 2026-02-25 | 32.74 | 33.45 | 32.32 | 32.99 | 23.39 | qfq | 10,295,025 | 338,941,876 | 0.40% |
| 2026-02-24 | 34.00 | 34.06 | 31.74 | 32.86 | 23.30 | qfq | 16,925,576 | 554,580,335 | -5.79% |
| 2026-02-13 | 32.66 | 35.39 | 32.32 | 34.88 | 24.73 | qfq | 25,188,947 | 860,119,359 | 6.57% |
| 2026-02-12 | 31.76 | 33.07 | 31.71 | 32.73 | 23.20 | qfq | 10,553,775 | 342,768,416 | 2.35% |
| 2026-02-11 | 31.62 | 32.90 | 31.60 | 31.98 | 22.67 | qfq | 9,968,910 | 321,657,922 | 0.79% |
| 2026-02-10 | 32.01 | 32.10 | 31.60 | 31.73 | 22.50 | qfq | 5,922,703 | 188,335,641 | -1.31% |
| 2026-02-09 | 31.28 | 32.18 | 31.02 | 32.15 | 22.79 | qfq | 10,384,410 | 330,253,036 | 4.65% |
| 2026-02-06 | 30.80 | 31.29 | 30.46 | 30.72 | 21.78 | qfq | 8,177,884 | 252,520,071 | -2.13% |
| 2026-02-05 | 31.89 | 32.29 | 31.10 | 31.39 | 22.25 | qfq | 10,221,365 | 322,543,482 | -1.97% |
| 2026-02-04 | 31.60 | 32.15 | 31.17 | 32.02 | 22.70 | qfq | 9,126,974 | 288,747,890 | 0.25% |
| 2026-02-03 | 31.44 | 32.30 | 31.33 | 31.94 | 22.64 | qfq | 9,619,409 | 305,518,943 | 4.01% |
| 2026-02-02 | 30.85 | 31.88 | 30.70 | 30.71 | 21.77 | qfq | 10,144,282 | 316,620,036 | -1.13% |
| 2026-01-30 | 31.96 | 31.99 | 30.62 | 31.06 | 22.02 | qfq | 10,016,543 | 311,025,837 | -1.52% |
| 2026-01-29 | 31.73 | 33.60 | 31.42 | 31.54 | 22.36 | qfq | 21,805,710 | 711,924,427 | 0.38% |
| 2026-01-28 | 32.38 | 32.57 | 31.29 | 31.42 | 22.28 | qfq | 10,709,461 | 340,000,099 | -3.83% |
| 2026-01-27 | 32.20 | 32.89 | 31.30 | 32.67 | 23.16 | qfq | 13,805,372 | 442,002,289 | 1.52% |
| 2026-01-26 | 34.05 | 34.46 | 32.00 | 32.18 | 22.81 | qfq | 18,031,897 | 595,944,409 | -5.46% |
| 2026-01-23 | 33.51 | 35.00 | 32.81 | 34.04 | 24.13 | qfq | 28,343,508 | 967,997,186 | 4.13% |
| 2026-01-22 | 32.43 | 33.08 | 32.23 | 32.69 | 23.18 | qfq | 11,241,618 | 366,179,527 | 0.34% |
| 2026-01-21 | 32.12 | 33.42 | 31.68 | 32.58 | 23.10 | qfq | 16,216,064 | 529,679,583 | 0.80% |
| 2026-01-20 | 32.02 | 32.69 | 31.02 | 32.32 | 22.91 | qfq | 20,424,714 | 652,416,947 | -0.40% |
| 2026-01-19 | 32.94 | 33.13 | 32.33 | 32.45 | 23.01 | qfq | 13,953,243 | 455,492,474 | -0.76% |
| 2026-01-16 | 34.41 | 34.76 | 32.68 | 32.70 | 23.18 | qfq | 21,335,242 | 708,375,974 | -5.33% |
| 2026-01-15 | 35.32 | 36.80 | 33.60 | 34.54 | 24.49 | qfq | 30,589,984 | 1,062,859,128 | -3.60% |
| 2026-01-14 | 36.00 | 37.86 | 35.10 | 35.83 | 25.40 | qfq | 36,525,946 | 1,332,128,092 | -2.32% |
| 2026-01-13 | 38.30 | 38.87 | 35.80 | 36.68 | 26.01 | qfq | 43,025,054 | 1,584,844,962 | -6.93% |
| 2026-01-12 | 37.88 | 40.13 | 37.59 | 39.41 | 27.94 | qfq | 54,044,132 | 2,102,787,892 | 4.95% |
| 2026-01-09 | 40.11 | 40.20 | 37.23 | 37.55 | 26.62 | qfq | 56,927,963 | 2,184,589,709 | -11.81% |
| 2026-01-08 | 42.30 | 43.30 | 38.47 | 42.58 | 30.19 | qfq | 73,083,205 | 3,024,125,099 | 2.45% |
| 2026-01-07 | 41.56 | 41.56 | 39.03 | 41.56 | 29.46 | qfq | 80,001,937 | 3,299,701,369 | 20.01% |
| 2026-01-06 | 34.63 | 34.63 | 34.63 | 34.63 | 24.55 | qfq | 3,913,482 | 135,523,882 | 19.99% |
| 2026-01-05 | 28.86 | 28.86 | 28.86 | 28.86 | 20.46 | qfq | 7,380,918 | 213,013,293 | 20.00% |
| 2025-12-31 | 24.71 | 24.96 | 23.91 | 24.05 | 17.05 | qfq | 7,341,594 | 178,055,033 | -3.80% |
| 2025-12-30 | 24.56 | 25.08 | 24.20 | 25.00 | 17.72 | qfq | 11,637,452 | 287,285,720 | -0.16% |
| 2025-12-29 | 23.47 | 25.07 | 23.03 | 25.04 | 17.75 | qfq | 19,705,640 | 481,520,745 | 8.30% |
| 2025-12-26 | 23.65 | 23.99 | 23.06 | 23.12 | 16.39 | qfq | 8,486,785 | 198,220,112 | -2.24% |
| 2025-12-25 | 22.99 | 24.10 | 22.79 | 23.65 | 16.77 | qfq | 17,009,202 | 401,817,023 | 4.19% |
| 2025-12-24 | 21.91 | 22.87 | 21.63 | 22.70 | 16.09 | qfq | 9,861,243 | 219,837,199 | 3.65% |
| 2025-12-23 | 22.12 | 22.18 | 21.80 | 21.90 | 15.53 | qfq | 3,142,516 | 69,043,555 | -0.41% |
| 2025-12-22 | 21.79 | 22.35 | 21.69 | 21.99 | 15.59 | qfq | 5,540,858 | 122,018,548 | 0.46% |
| 2025-12-19 | 21.98 | 22.06 | 21.62 | 21.89 | 15.52 | qfq | 4,689,264 | 102,526,614 | 0.60% |
| 2025-12-18 | 21.18 | 22.23 | 21.10 | 21.76 | 15.43 | qfq | 7,569,178 | 165,604,687 | 2.45% |
| 2025-12-17 | 20.60 | 21.30 | 20.50 | 21.24 | 15.06 | qfq | 4,401,196 | 92,156,352 | 2.96% |
| 2025-12-16 | 20.93 | 21.05 | 20.52 | 20.63 | 14.63 | qfq | 2,679,863 | 55,437,363 | -2.04% |
| 2025-12-15 | 20.87 | 21.55 | 20.87 | 21.06 | 14.93 | qfq | 4,715,081 | 100,450,470 | 1.01% |
| 2025-12-12 | 20.87 | 21.37 | 20.70 | 20.85 | 14.78 | qfq | 4,323,503 | 90,913,274 | -0.48% |
| 2025-12-11 | 20.57 | 21.35 | 20.51 | 20.95 | 14.85 | qfq | 5,816,089 | 122,064,313 | 2.20% |
| 2025-12-10 | 20.40 | 20.57 | 20.22 | 20.50 | 14.53 | qfq | 3,964,542 | 81,045,916 | 0.20% |
| 2025-12-09 | 21.01 | 21.28 | 20.35 | 20.46 | 14.51 | qfq | 5,778,536 | 119,513,604 | -3.08% |
| 2025-12-08 | 21.30 | 21.42 | 21.05 | 21.11 | 14.97 | qfq | 4,474,129 | 94,762,799 | -1.45% |
| 2025-12-05 | 21.48 | 21.63 | 21.12 | 21.42 | 15.13 | qfq | 4,749,459 | 101,473,863 | -0.46% |
| 2025-12-04 | 21.20 | 21.82 | 20.80 | 21.52 | 15.20 | qfq | 6,274,077 | 133,562,783 | 1.03% |
| 2025-12-03 | 21.45 | 22.19 | 21.20 | 21.30 | 15.04 | qfq | 7,336,311 | 158,247,218 | 0.42% |
| 2025-12-02 | 21.17 | 21.25 | 20.89 | 21.21 | 14.98 | qfq | 2,697,404 | 56,760,436 | 0.09% |
| 2025-12-01 | 21.25 | 21.37 | 21.07 | 21.19 | 14.97 | qfq | 2,862,548 | 60,672,352 | -0.19% |
| 2025-11-28 | 21.09 | 21.35 | 21.01 | 21.23 | 15.00 | qfq | 3,178,696 | 67,429,341 | 0.66% |
| 2025-11-27 | 20.87 | 21.38 | 20.77 | 21.09 | 14.90 | qfq | 3,752,131 | 79,273,395 | 0.96% |
| 2025-11-26 | 20.97 | 21.28 | 20.86 | 20.89 | 14.76 | qfq | 2,926,425 | 61,613,723 | -0.29% |
| 2025-11-25 | 20.84 | 21.28 | 20.73 | 20.95 | 14.80 | qfq | 3,439,420 | 72,457,438 | 0.58% |
| 2025-11-24 | 20.32 | 21.07 | 20.32 | 20.83 | 14.71 | qfq | 4,291,382 | 89,117,293 | 2.51% |
| 2025-11-21 | 21.00 | 21.18 | 20.32 | 20.32 | 14.35 | qfq | 4,043,520 | 83,825,549 | -3.79% |
| 2025-11-20 | 21.07 | 21.25 | 20.94 | 21.12 | 14.92 | qfq | 3,027,508 | 63,886,396 | 0.62% |
| 2025-11-19 | 21.26 | 21.41 | 20.96 | 20.99 | 14.83 | qfq | 2,766,605 | 58,354,867 | -1.13% |
| 2025-11-18 | 21.54 | 21.55 | 21.00 | 21.23 | 15.00 | qfq | 3,557,914 | 75,966,479 | -1.16% |
| 2025-11-17 | 21.82 | 21.93 | 21.38 | 21.48 | 15.17 | qfq | 2,851,233 | 61,291,371 | -1.47% |
| 2025-11-14 | 21.99 | 22.30 | 21.79 | 21.80 | 15.40 | qfq | 5,487,101 | 120,481,894 | -1.89% |
| 2025-11-13 | 21.95 | 22.35 | 21.33 | 22.22 | 15.69 | qfq | 8,454,804 | 185,054,958 | 1.05% |
| 2025-11-12 | 21.84 | 22.27 | 21.82 | 21.99 | 15.53 | qfq | 4,911,367 | 108,149,437 | 0.92% |
| 2025-11-11 | 21.79 | 21.89 | 21.56 | 21.79 | 15.39 | qfq | 3,819,795 | 83,005,451 | -0.05% |
| 2025-11-10 | 21.67 | 21.85 | 21.58 | 21.80 | 15.40 | qfq | 3,359,302 | 73,001,946 | 0.65% |
| 2025-11-07 | 22.06 | 22.17 | 21.57 | 21.66 | 15.30 | qfq | 5,111,405 | 111,240,084 | -2.34% |
| 2025-11-06 | 22.48 | 22.48 | 21.71 | 22.18 | 15.67 | qfq | 4,873,950 | 107,475,102 | -1.38% |
| 2025-11-05 | 22.74 | 23.38 | 22.48 | 22.49 | 15.89 | qfq | 4,731,239 | 107,780,930 | -1.75% |
| 2025-11-04 | 23.32 | 23.38 | 22.72 | 22.89 | 16.17 | qfq | 3,545,014 | 81,366,990 | -2.35% |
| 2025-11-03 | 23.58 | 23.85 | 22.99 | 23.44 | 16.56 | qfq | 4,011,749 | 93,407,179 | -0.30% |
| 2025-10-31 | 22.85 | 24.02 | 22.85 | 23.51 | 16.61 | qfq | 5,985,281 | 141,074,789 | 2.71% |
| 2025-10-30 | 23.48 | 23.75 | 22.86 | 22.89 | 16.17 | qfq | 4,104,206 | 95,078,564 | -2.80% |
| 2025-10-29 | 23.41 | 23.63 | 23.00 | 23.55 | 16.63 | qfq | 4,503,852 | 104,911,429 | 0.38% |
| 2025-10-28 | 23.63 | 23.95 | 23.29 | 23.46 | 16.57 | qfq | 4,677,284 | 110,018,860 | -1.05% |
| 2025-10-27 | 23.40 | 23.97 | 23.24 | 23.71 | 16.75 | qfq | 7,002,668 | 165,148,654 | 2.02% |
| 2025-10-24 | 23.41 | 23.44 | 23.02 | 23.24 | 16.42 | qfq | 5,690,347 | 131,989,777 | -0.73% |
| 2025-10-23 | 23.83 | 24.29 | 23.12 | 23.41 | 16.54 | qfq | 8,068,238 | 190,243,274 | -1.76% |
| 2025-10-22 | 23.45 | 24.10 | 22.63 | 23.83 | 16.83 | qfq | 12,798,361 | 300,496,081 | 6.53% |
| 2025-10-21 | 22.36 | 22.58 | 22.31 | 22.37 | 15.80 | qfq | 3,472,378 | 77,825,504 | -0.18% |
| 2025-10-20 | 22.30 | 22.76 | 22.21 | 22.41 | 15.83 | qfq | 3,593,200 | 80,671,655 | 0.99% |
| 2025-10-17 | 23.05 | 23.29 | 22.00 | 22.19 | 15.67 | qfq | 5,242,481 | 118,590,269 | -4.06% |
| 2025-10-16 | 23.06 | 23.78 | 22.74 | 23.13 | 16.34 | qfq | 5,778,329 | 134,221,584 | -0.04% |
| 2025-10-15 | 22.57 | 23.20 | 22.30 | 23.14 | 16.34 | qfq | 5,441,042 | 124,626,377 | 2.71% |
| 2025-10-14 | 23.59 | 23.70 | 22.49 | 22.53 | 15.91 | qfq | 7,402,137 | 170,288,423 | -3.22% |
| 2025-10-13 | 22.97 | 23.50 | 22.51 | 23.28 | 16.44 | qfq | 5,524,176 | 128,038,273 | -2.10% |
| 2025-10-10 | 24.00 | 24.32 | 23.70 | 23.78 | 16.80 | qfq | 4,637,789 | 111,269,202 | -1.82% |
| 2025-10-09 | 25.18 | 25.19 | 23.81 | 24.22 | 17.11 | qfq | 8,096,023 | 196,089,446 | -3.27% |
| 2025-09-30 | 24.48 | 25.30 | 24.12 | 25.04 | 17.69 | qfq | 8,966,308 | 221,936,225 | 3.09% |
| 2025-09-29 | 24.02 | 24.53 | 23.13 | 24.29 | 17.16 | qfq | 9,696,347 | 230,832,508 | 0.62% |
| 2025-09-26 | 24.10 | 24.70 | 23.90 | 24.14 | 17.05 | qfq | 5,081,933 | 123,471,684 | -0.25% |
| 2025-09-25 | 25.36 | 25.36 | 24.12 | 24.20 | 17.09 | qfq | 8,665,383 | 211,479,591 | -2.85% |
| 2025-09-24 | 24.40 | 25.10 | 24.14 | 24.91 | 17.59 | qfq | 8,712,417 | 213,157,656 | 1.76% |
| 2025-09-23 | 25.45 | 25.64 | 23.98 | 24.48 | 17.29 | qfq | 10,255,169 | 251,468,891 | -4.23% |
| 2025-09-22 | 25.52 | 25.98 | 25.44 | 25.56 | 18.05 | qfq | 6,068,725 | 155,893,253 | 0.20% |
| 2025-09-19 | 26.35 | 26.44 | 25.35 | 25.51 | 18.02 | qfq | 12,244,264 | 315,628,184 | -3.19% |
| 2025-09-18 | 27.31 | 27.82 | 25.88 | 26.35 | 18.61 | qfq | 19,123,248 | 514,277,013 | -3.52% |
| 2025-09-17 | 28.21 | 28.38 | 27.06 | 27.31 | 19.29 | qfq | 15,332,566 | 422,006,376 | -2.95% |
| 2025-09-16 | 25.88 | 28.88 | 25.51 | 28.14 | 19.88 | qfq | 27,060,542 | 741,151,673 | 8.90% |
| 2025-09-15 | 26.30 | 26.59 | 25.68 | 25.84 | 18.25 | qfq | 10,082,806 | 262,922,891 | -1.97% |
| 2025-09-12 | 26.56 | 26.80 | 25.54 | 26.36 | 18.62 | qfq | 16,252,390 | 425,318,724 | -0.75% |
| 2025-09-11 | 25.99 | 26.94 | 25.00 | 26.56 | 18.76 | qfq | 17,862,071 | 467,356,278 | 0.23% |
| 2025-09-10 | 24.71 | 26.72 | 24.61 | 26.50 | 18.72 | qfq | 23,206,237 | 601,105,028 | 6.98% |
| 2025-09-09 | 25.80 | 25.85 | 24.70 | 24.77 | 17.50 | qfq | 15,580,091 | 392,135,912 | -4.14% |
| 2025-09-08 | 25.11 | 26.18 | 25.08 | 25.84 | 18.25 | qfq | 17,932,494 | 460,017,031 | 1.53% |
| 2025-09-05 | 24.87 | 25.54 | 24.56 | 25.45 | 17.98 | qfq | 18,661,248 | 468,372,168 | 3.33% |
| 2025-09-04 | 24.40 | 25.15 | 24.31 | 24.63 | 17.40 | qfq | 16,269,679 | 402,465,148 | 0.12% |
| 2025-09-03 | 24.74 | 25.59 | 24.41 | 24.60 | 17.38 | qfq | 15,547,568 | 387,160,252 | -1.40% |
| 2025-09-02 | 25.68 | 26.94 | 24.42 | 24.95 | 17.62 | qfq | 20,818,172 | 528,418,640 | -1.03% |
| 2025-09-01 | 24.20 | 25.72 | 23.81 | 25.21 | 17.81 | qfq | 27,189,076 | 671,222,883 | 4.65% |
| 2025-08-29 | 25.18 | 25.18 | 23.64 | 24.09 | 17.02 | qfq | 22,958,171 | 555,767,778 | -4.25% |
| 2025-08-28 | 25.50 | 26.32 | 24.16 | 25.16 | 17.77 | qfq | 24,048,227 | 602,781,640 | -1.64% |
| 2025-08-27 | 24.96 | 27.99 | 24.96 | 25.58 | 18.07 | qfq | 46,299,073 | 1,219,600,134 | 4.45% |
| 2025-08-26 | 26.65 | 27.16 | 24.35 | 24.49 | 17.30 | qfq | 35,134,593 | 882,558,581 | -8.00% |
| 2025-08-25 | 24.65 | 27.30 | 24.65 | 26.62 | 18.80 | qfq | 44,296,684 | 1,167,917,892 | 14.49% |
| 2025-08-22 | 22.62 | 23.76 | 22.36 | 23.25 | 16.42 | qfq | 34,666,832 | 797,459,844 | -0.64% |
| 2025-08-21 | 19.89 | 23.68 | 19.89 | 23.40 | 16.53 | qfq | 53,015,743 | 1,182,443,388 | 18.00% |
| 2025-08-20 | 20.11 | 20.23 | 19.45 | 19.83 | 14.01 | qfq | 14,267,044 | 282,124,764 | -1.69% |
| 2025-08-19 | 20.00 | 20.42 | 19.80 | 20.17 | 14.25 | qfq | 15,995,553 | 322,520,965 | -1.90% |
| 2025-08-18 | 20.67 | 20.91 | 20.40 | 20.56 | 14.52 | qfq | 13,632,224 | 280,401,627 | -0.77% |
| 2025-08-15 | 20.65 | 20.95 | 20.48 | 20.72 | 14.64 | qfq | 15,555,379 | 321,823,115 | -1.05% |
| 2025-08-14 | 20.28 | 21.80 | 19.72 | 20.94 | 14.79 | qfq | 23,358,289 | 482,098,225 | 3.05% |
| 2025-08-13 | 20.65 | 20.66 | 20.05 | 20.32 | 14.35 | qfq | 14,327,036 | 290,294,526 | -1.41% |
| 2025-08-12 | 20.24 | 21.28 | 20.06 | 20.61 | 14.56 | qfq | 18,733,668 | 388,884,085 | 1.13% |
| 2025-08-11 | 19.93 | 20.49 | 19.72 | 20.38 | 14.40 | qfq | 18,497,455 | 372,882,912 | 1.75% |
| 2025-08-08 | 18.85 | 21.28 | 18.75 | 20.03 | 14.15 | qfq | 25,505,028 | 507,070,191 | 7.17% |
| 2025-08-07 | 18.75 | 19.25 | 18.66 | 18.69 | 13.20 | qfq | 7,947,373 | 150,104,110 | -0.48% |
| 2025-08-06 | 18.83 | 19.03 | 18.67 | 18.78 | 13.26 | qfq | 4,247,480 | 79,837,052 | -0.27% |
| 2025-08-05 | 18.70 | 18.97 | 18.59 | 18.83 | 13.30 | qfq | 5,269,276 | 98,973,012 | 0.64% |
| 2025-08-04 | 18.47 | 18.74 | 18.33 | 18.71 | 13.22 | qfq | 4,481,706 | 83,107,128 | 0.38% |
| 2025-08-01 | 18.42 | 18.86 | 18.42 | 18.64 | 13.17 | qfq | 5,086,174 | 95,110,924 | 0.92% |
| 2025-07-31 | 18.75 | 18.96 | 18.36 | 18.47 | 13.05 | qfq | 5,933,059 | 110,804,159 | -1.91% |
| 2025-07-30 | 18.98 | 19.10 | 18.67 | 18.83 | 13.30 | qfq | 6,306,346 | 119,284,646 | -0.89% |
| 2025-07-29 | 19.12 | 19.17 | 18.76 | 19.00 | 13.42 | qfq | 7,572,840 | 143,116,293 | -0.89% |
| 2025-07-28 | 19.11 | 19.40 | 19.05 | 19.17 | 13.54 | qfq | 4,053,624 | 77,630,678 | -0.05% |
| 2025-07-25 | 19.20 | 19.39 | 18.94 | 19.18 | 13.55 | qfq | 6,062,204 | 116,499,496 | 0.16% |
| 2025-07-24 | 18.86 | 19.18 | 18.74 | 19.15 | 13.53 | qfq | 6,421,907 | 121,901,104 | 1.92% |
| 2025-07-23 | 18.95 | 19.48 | 18.76 | 18.79 | 13.27 | qfq | 7,288,507 | 138,785,538 | -1.16% |
| 2025-07-22 | 18.84 | 19.18 | 18.73 | 19.01 | 13.43 | qfq | 7,547,668 | 143,289,103 | 0.90% |
| 2025-07-21 | 18.59 | 19.18 | 18.52 | 18.84 | 13.31 | qfq | 8,423,351 | 159,155,314 | 1.40% |
| 2025-07-18 | 18.64 | 18.87 | 18.46 | 18.58 | 13.12 | qfq | 5,915,544 | 109,979,584 | -0.38% |
| 2025-07-17 | 18.55 | 18.68 | 18.49 | 18.65 | 13.17 | qfq | 4,664,348 | 86,674,769 | -0.11% |
| 2025-07-16 | 18.56 | 18.76 | 18.51 | 18.67 | 13.19 | qfq | 4,259,276 | 79,411,955 | 0.11% |
| 2025-07-15 | 18.68 | 18.92 | 18.47 | 18.65 | 13.17 | qfq | 6,147,013 | 114,654,041 | -0.53% |
| 2025-07-14 | 18.72 | 18.85 | 18.49 | 18.75 | 13.24 | qfq | 7,058,215 | 131,700,867 | 0.16% |
| 2025-07-11 | 17.95 | 19.39 | 17.90 | 18.72 | 13.22 | qfq | 15,306,615 | 285,941,590 | 3.83% |
| 2025-07-10 | 17.91 | 18.17 | 17.80 | 18.03 | 12.74 | qfq | 4,482,697 | 80,746,727 | 0.61% |
| 2025-07-09 | 18.12 | 18.12 | 17.88 | 17.92 | 12.66 | qfq | 4,867,627 | 87,398,964 | -1.38% |
| 2025-07-08 | 18.12 | 18.30 | 17.88 | 18.17 | 12.83 | qfq | 7,814,387 | 141,109,928 | -0.27% |
| 2025-07-07 | 18.10 | 18.44 | 17.98 | 18.22 | 12.87 | qfq | 7,569,367 | 137,941,116 | 0.94% |
| 2025-07-04 | 17.95 | 18.35 | 17.92 | 18.05 | 12.75 | qfq | 10,508,957 | 190,837,849 | 1.69% |
| 2025-07-03 | 17.70 | 17.95 | 17.70 | 17.75 | 12.54 | qfq | 4,410,824 | 78,598,445 | -0.17% |
| 2025-07-02 | 18.03 | 18.22 | 17.64 | 17.78 | 12.56 | qfq | 8,554,787 | 152,434,489 | -1.98% |
| 2025-07-01 | 17.58 | 18.63 | 17.54 | 18.14 | 12.81 | qfq | 10,786,430 | 196,613,217 | 2.83% |
| 2025-06-30 | 17.29 | 17.65 | 17.20 | 17.64 | 12.46 | qfq | 4,836,286 | 84,747,376 | 2.26% |
| 2025-06-27 | 17.20 | 17.39 | 17.20 | 17.25 | 12.18 | qfq | 3,203,724 | 55,426,647 | 0.00% |
| 2025-06-26 | 17.39 | 17.66 | 17.18 | 17.25 | 12.18 | qfq | 4,356,240 | 75,715,513 | -1.09% |
| 2025-06-25 | 17.12 | 17.50 | 16.93 | 17.44 | 12.32 | qfq | 5,758,160 | 98,994,408 | 1.75% |
| 2025-06-24 | 16.76 | 17.16 | 16.75 | 17.14 | 12.11 | qfq | 4,328,700 | 73,709,433 | 2.27% |
| 2025-06-23 | 16.62 | 16.81 | 16.50 | 16.76 | 11.84 | qfq | 3,411,942 | 56,858,056 | 0.72% |
| 2025-06-20 | 16.94 | 17.10 | 16.62 | 16.64 | 11.75 | qfq | 4,288,114 | 71,954,148 | -2.35% |
| 2025-06-19 | 16.98 | 17.20 | 16.93 | 17.04 | 12.04 | qfq | 3,604,252 | 61,352,103 | 0.00% |
| 2025-06-18 | 17.18 | 17.29 | 16.99 | 17.04 | 12.04 | qfq | 4,572,732 | 78,230,368 | -1.22% |
| 2025-06-17 | 17.25 | 17.85 | 17.20 | 17.25 | 12.18 | qfq | 8,823,710 | 154,304,019 | 0.70% |
| 2025-06-16 | 17.00 | 17.18 | 16.99 | 17.13 | 12.10 | qfq | 2,994,156 | 51,195,617 | 0.18% |
| 2025-06-13 | 17.40 | 17.49 | 17.01 | 17.10 | 12.08 | qfq | 4,322,191 | 74,239,787 | -2.17% |
| 2025-06-12 | 17.60 | 17.75 | 17.45 | 17.48 | 12.35 | qfq | 3,902,004 | 68,478,656 | -0.91% |
| 2025-06-11 | 17.65 | 17.78 | 17.45 | 17.64 | 12.46 | qfq | 5,053,510 | 88,898,992 | -0.06% |
| 2025-06-10 | 17.43 | 18.17 | 17.33 | 17.65 | 12.47 | qfq | 9,678,608 | 171,314,521 | 0.97% |
| 2025-06-09 | 17.15 | 17.58 | 16.91 | 17.48 | 12.35 | qfq | 8,225,698 | 141,959,904 | 2.52% |
| 2025-06-06 | 16.74 | 17.11 | 16.73 | 17.05 | 12.04 | qfq | 5,050,297 | 85,477,340 | 1.61% |
| 2025-06-05 | 17.08 | 17.10 | 16.68 | 16.78 | 11.85 | qfq | 4,911,970 | 82,540,038 | -29.76% |
| 2025-06-04 | 23.98 | 24.08 | 23.79 | 23.89 | 12.01 | qfq | 2,522,447 | 60,333,300 | -0.04% |
| 2025-06-03 | 23.60 | 23.95 | 23.40 | 23.90 | 12.02 | qfq | 2,263,700 | 53,933,198 | 1.10% |
| 2025-05-30 | 23.73 | 23.87 | 23.57 | 23.64 | 11.89 | qfq | 2,155,383 | 51,029,055 | -0.84% |
| 2025-05-29 | 23.36 | 23.87 | 23.31 | 23.84 | 11.99 | qfq | 3,177,884 | 75,117,646 | 2.54% |
| 2025-05-28 | 23.51 | 23.60 | 23.20 | 23.25 | 11.69 | qfq | 2,248,200 | 52,643,016 | -1.23% |
| 2025-05-27 | 23.74 | 23.81 | 23.41 | 23.54 | 11.84 | qfq | 2,504,697 | 58,958,525 | -1.22% |
| 2025-05-26 | 24.13 | 24.15 | 23.73 | 23.83 | 11.98 | qfq | 2,282,323 | 54,464,180 | -1.16% |
| 2025-05-23 | 24.05 | 24.69 | 24.05 | 24.11 | 12.12 | qfq | 3,227,580 | 78,620,502 | -0.17% |
| 2025-05-22 | 24.42 | 24.76 | 24.14 | 24.15 | 12.14 | qfq | 2,250,480 | 54,874,899 | -1.43% |
| 2025-05-21 | 24.41 | 24.95 | 24.25 | 24.50 | 12.32 | qfq | 3,286,496 | 80,857,944 | 0.37% |
| 2025-05-20 | 24.31 | 24.58 | 24.23 | 24.41 | 12.27 | qfq | 2,671,982 | 65,212,365 | 0.45% |
| 2025-05-19 | 24.40 | 24.49 | 24.10 | 24.30 | 12.22 | qfq | 2,430,297 | 58,982,404 | -0.41% |
| 2025-05-16 | 24.35 | 24.48 | 24.14 | 24.40 | 12.27 | qfq | 2,816,161 | 68,484,386 | -0.08% |
| 2025-05-15 | 24.70 | 24.98 | 24.22 | 24.42 | 12.28 | qfq | 3,769,636 | 92,258,042 | -1.33% |
| 2025-05-14 | 25.70 | 25.91 | 24.52 | 24.75 | 12.44 | qfq | 6,667,185 | 165,960,657 | -4.44% |
| 2025-05-13 | 26.40 | 26.63 | 25.72 | 25.90 | 13.02 | qfq | 4,165,400 | 107,987,510 | -0.99% |
| 2025-05-12 | 25.76 | 26.57 | 25.39 | 26.16 | 13.15 | qfq | 5,764,213 | 149,932,621 | 3.24% |
| 2025-05-09 | 25.00 | 25.46 | 24.89 | 25.34 | 12.74 | qfq | 3,582,900 | 90,338,491 | 1.36% |
| 2025-05-08 | 24.37 | 25.19 | 24.16 | 25.00 | 12.57 | qfq | 3,686,993 | 91,506,211 | 2.80% |
| 2025-05-07 | 24.73 | 24.86 | 24.15 | 24.32 | 12.23 | qfq | 4,069,008 | 99,746,847 | 0.08% |
| 2025-05-06 | 23.80 | 24.30 | 23.68 | 24.30 | 12.22 | qfq | 4,097,217 | 98,478,869 | 2.70% |
| 2025-04-30 | 23.41 | 23.98 | 23.34 | 23.66 | 11.90 | qfq | 4,242,671 | 100,251,356 | 0.60% |
| 2025-04-29 | 23.68 | 23.81 | 23.43 | 23.52 | 11.83 | qfq | 4,003,597 | 94,306,126 | -0.80% |
| 2025-04-28 | 24.00 | 24.34 | 23.36 | 23.71 | 11.92 | qfq | 5,960,356 | 141,201,403 | -3.11% |
| 2025-04-25 | 25.71 | 25.79 | 23.27 | 24.47 | 12.30 | qfq | 13,141,889 | 316,914,237 | -7.97% |
| 2025-04-24 | 26.69 | 27.02 | 26.13 | 26.59 | 13.37 | qfq | 2,809,367 | 74,633,883 | -0.37% |
| 2025-04-23 | 26.15 | 27.05 | 26.15 | 26.69 | 13.42 | qfq | 3,629,325 | 96,608,103 | 1.60% |
| 2025-04-22 | 26.47 | 27.50 | 25.99 | 26.27 | 13.21 | qfq | 6,259,977 | 166,906,216 | -1.05% |
| 2025-04-21 | 26.37 | 27.25 | 26.09 | 26.55 | 13.35 | qfq | 3,788,898 | 101,756,311 | 0.84% |
| 2025-04-18 | 27.44 | 27.90 | 25.71 | 26.33 | 13.24 | qfq | 4,217,058 | 111,456,405 | 3.25% |
| 2025-04-17 | 25.19 | 25.61 | 25.01 | 25.50 | 12.82 | qfq | 1,518,498 | 38,574,262 | 0.91% |
| 2025-04-16 | 25.25 | 25.39 | 24.76 | 25.27 | 12.71 | qfq | 1,383,795 | 34,768,707 | -0.51% |
| 2025-04-15 | 25.16 | 25.46 | 24.91 | 25.40 | 12.77 | qfq | 1,491,391 | 37,546,275 | 0.71% |
| 2025-04-14 | 25.51 | 25.59 | 25.14 | 25.22 | 12.68 | qfq | 1,585,000 | 40,118,932 | 0.72% |
| 2025-04-11 | 24.51 | 25.30 | 24.49 | 25.04 | 12.59 | qfq | 1,883,772 | 47,149,183 | 0.60% |
| 2025-04-10 | 25.00 | 25.96 | 24.64 | 24.89 | 12.52 | qfq | 2,908,100 | 73,749,006 | 2.85% |
| 2025-04-09 | 23.94 | 24.58 | 23.00 | 24.20 | 12.17 | qfq | 3,067,000 | 73,511,320 | -0.58% |
| 2025-04-08 | 23.05 | 24.60 | 22.86 | 24.34 | 12.24 | qfq | 6,766,577 | 162,000,001 | 7.08% |
| 2025-04-07 | 25.00 | 26.38 | 22.52 | 22.73 | 11.43 | qfq | 9,137,664 | 216,056,837 | -19.25% |
| 2025-04-03 | 29.52 | 29.95 | 27.60 | 28.15 | 14.15 | qfq | 5,343,076 | 152,104,004 | -5.66% |
| 2025-04-02 | 29.72 | 30.12 | 29.53 | 29.84 | 15.00 | qfq | 1,999,600 | 59,669,248 | 0.13% |
| 2025-04-01 | 29.15 | 30.11 | 29.06 | 29.80 | 14.98 | qfq | 3,692,500 | 110,057,940 | 2.05% |
| 2025-03-31 | 28.55 | 29.72 | 28.36 | 29.20 | 14.68 | qfq | 3,640,800 | 106,141,420 | 1.46% |
| 2025-03-28 | 29.18 | 29.60 | 28.73 | 28.78 | 14.47 | qfq | 2,801,200 | 81,606,494 | -1.51% |
| 2025-03-27 | 28.71 | 29.46 | 28.68 | 29.22 | 14.69 | qfq | 3,052,600 | 88,962,336 | 1.04% |
| 2025-03-26 | 28.86 | 29.17 | 28.54 | 28.92 | 14.54 | qfq | 2,286,900 | 66,035,694 | 0.17% |
| 2025-03-25 | 28.40 | 29.10 | 28.28 | 28.87 | 14.52 | qfq | 2,968,271 | 85,338,278 | 1.55% |
| 2025-03-24 | 28.12 | 28.67 | 28.02 | 28.43 | 14.30 | qfq | 2,775,352 | 78,473,523 | 0.82% |
| 2025-03-21 | 28.36 | 28.88 | 27.90 | 28.20 | 14.18 | qfq | 3,406,301 | 96,877,407 | -0.63% |
| 2025-03-20 | 28.41 | 28.51 | 28.01 | 28.38 | 14.27 | qfq | 2,154,662 | 60,937,599 | -0.39% |
| 2025-03-19 | 28.25 | 28.80 | 28.19 | 28.49 | 14.33 | qfq | 3,438,490 | 98,051,738 | 0.60% |
| 2025-03-18 | 28.08 | 28.58 | 27.75 | 28.32 | 14.24 | qfq | 3,919,186 | 110,470,432 | 0.85% |
| 2025-03-17 | 27.78 | 28.23 | 27.73 | 28.08 | 14.12 | qfq | 4,365,113 | 122,218,854 | 1.12% |
| 2025-03-14 | 28.19 | 28.35 | 27.62 | 27.77 | 13.96 | qfq | 7,399,744 | 206,005,692 | -1.56% |
| 2025-03-13 | 28.70 | 28.79 | 28.11 | 28.21 | 14.18 | qfq | 2,677,300 | 76,098,899 | -1.60% |
| 2025-03-12 | 29.00 | 29.00 | 28.52 | 28.67 | 14.42 | qfq | 1,410,552 | 40,481,188 | -1.04% |
| 2025-03-11 | 28.64 | 29.04 | 28.36 | 28.97 | 14.57 | qfq | 1,739,567 | 49,881,318 | 0.03% |
| 2025-03-10 | 28.22 | 29.09 | 28.22 | 28.96 | 14.56 | qfq | 3,318,645 | 95,185,262 | 2.73% |
| 2025-03-07 | 29.32 | 29.32 | 28.04 | 28.19 | 14.17 | qfq | 4,381,121 | 124,757,768 | -3.52% |
| 2025-03-06 | 28.97 | 29.43 | 28.72 | 29.22 | 14.69 | qfq | 2,246,577 | 65,516,877 | 1.21% |
| 2025-03-05 | 29.32 | 29.39 | 28.53 | 28.87 | 14.52 | qfq | 3,433,198 | 98,962,516 | -1.70% |
| 2025-03-04 | 30.06 | 30.06 | 29.31 | 29.37 | 14.77 | qfq | 2,004,672 | 59,365,291 | -1.14% |
| 2025-03-03 | 28.84 | 30.02 | 28.74 | 29.71 | 14.94 | qfq | 3,673,374 | 109,010,801 | 3.02% |
| 2025-02-28 | 28.62 | 29.05 | 28.45 | 28.84 | 14.50 | qfq | 3,311,000 | 95,238,044 | 0.31% |
| 2025-02-27 | 29.19 | 29.19 | 28.01 | 28.75 | 14.46 | qfq | 4,975,700 | 142,364,978 | -1.44% |
| 2025-02-26 | 29.46 | 29.55 | 28.88 | 29.17 | 14.67 | qfq | 2,850,901 | 82,998,207 | -0.98% |
| 2025-02-25 | 29.98 | 30.13 | 29.30 | 29.46 | 14.81 | qfq | 2,006,000 | 59,634,990 | -2.42% |
| 2025-02-24 | 30.28 | 30.78 | 29.93 | 30.19 | 15.18 | qfq | 2,425,673 | 73,664,816 | -0.30% |
| 2025-02-21 | 30.27 | 30.78 | 29.57 | 30.28 | 15.23 | qfq | 3,495,805 | 105,788,826 | 0.07% |
| 2025-02-20 | 30.20 | 30.88 | 29.11 | 30.26 | 15.22 | qfq | 3,705,200 | 112,428,907 | -0.07% |
| 2025-02-19 | 31.06 | 31.24 | 30.10 | 30.28 | 15.23 | qfq | 3,795,645 | 115,289,506 | -2.92% |
| 2025-02-18 | 31.91 | 31.96 | 31.04 | 31.19 | 15.68 | qfq | 2,055,200 | 64,776,546 | -2.26% |
| 2025-02-17 | 32.06 | 32.68 | 31.51 | 31.91 | 16.04 | qfq | 2,806,999 | 89,983,304 | -0.62% |
| 2025-02-14 | 31.48 | 32.51 | 31.41 | 32.11 | 16.15 | qfq | 2,604,599 | 83,218,657 | 1.71% |
| 2025-02-13 | 31.85 | 31.88 | 31.27 | 31.57 | 15.87 | qfq | 1,687,400 | 53,211,196 | -1.31% |
| 2025-02-12 | 32.32 | 32.43 | 31.41 | 31.99 | 16.09 | qfq | 2,466,387 | 78,539,720 | -1.60% |
| 2025-02-11 | 32.01 | 32.56 | 30.90 | 32.51 | 16.35 | qfq | 3,318,418 | 105,146,552 | 1.56% |
| 2025-02-10 | 32.30 | 32.82 | 31.82 | 32.01 | 16.10 | qfq | 2,606,700 | 84,239,535 | -0.90% |
| 2025-02-07 | 32.90 | 33.51 | 32.12 | 32.30 | 16.24 | qfq | 2,825,800 | 92,662,514 | -2.00% |
| 2025-02-06 | 32.77 | 33.05 | 32.30 | 32.96 | 16.57 | qfq | 1,625,852 | 53,168,602 | 0.92% |
| 2025-02-05 | 32.56 | 33.58 | 32.20 | 32.66 | 16.42 | qfq | 2,203,207 | 72,366,370 | 1.11% |
| 2025-01-27 | 32.13 | 32.64 | 31.90 | 32.30 | 16.24 | qfq | 1,110,247 | 35,859,220 | 0.53% |
| 2025-01-24 | 32.20 | 32.63 | 31.94 | 32.13 | 16.16 | qfq | 1,579,401 | 51,056,386 | -0.80% |
| 2025-01-23 | 33.12 | 33.30 | 32.38 | 32.39 | 16.29 | qfq | 1,979,641 | 64,837,866 | -2.17% |
| 2025-01-22 | 32.66 | 33.19 | 31.94 | 33.11 | 16.65 | qfq | 1,587,245 | 51,898,455 | 0.82% |
| 2025-01-21 | 32.43 | 32.96 | 31.91 | 32.84 | 16.51 | qfq | 1,509,496 | 49,116,779 | 1.30% |
| 2025-01-20 | 32.84 | 33.45 | 32.00 | 32.42 | 16.30 | qfq | 1,768,200 | 57,556,727 | -1.01% |
| 2025-01-17 | 32.20 | 33.00 | 31.80 | 32.75 | 16.47 | qfq | 1,351,882 | 43,904,397 | 1.49% |
| 2025-01-16 | 32.77 | 33.49 | 32.15 | 32.27 | 16.23 | qfq | 1,626,425 | 53,340,509 | -1.28% |
| 2025-01-15 | 33.24 | 33.37 | 32.45 | 32.69 | 16.44 | qfq | 1,427,852 | 46,864,526 | -2.45% |
| 2025-01-14 | 32.73 | 33.61 | 32.56 | 33.51 | 16.85 | qfq | 2,832,019 | 93,749,781 | 2.35% |
| 2025-01-13 | 30.95 | 32.79 | 30.51 | 32.74 | 16.46 | qfq | 2,971,194 | 95,526,774 | 3.22% |
| 2025-01-10 | 33.01 | 33.20 | 31.66 | 31.72 | 15.95 | qfq | 3,110,464 | 100,611,896 | -3.15% |
| 2025-01-09 | 33.48 | 33.80 | 32.62 | 32.75 | 16.47 | qfq | 3,366,245 | 111,181,962 | -2.67% |
| 2025-01-08 | 33.52 | 34.33 | 33.05 | 33.65 | 16.92 | qfq | 4,108,347 | 138,828,106 | -0.94% |
| 2025-01-07 | 34.08 | 34.08 | 32.88 | 33.97 | 17.08 | qfq | 5,100,485 | 171,165,444 | -1.85% |
| 2025-01-06 | 33.46 | 34.70 | 32.25 | 34.61 | 17.40 | qfq | 8,449,065 | 284,749,321 | 4.56% |
| 2025-01-03 | 31.63 | 33.75 | 31.36 | 33.10 | 16.64 | qfq | 5,171,378 | 170,052,849 | 4.28% |
| 2025-01-02 | 32.55 | 33.47 | 31.45 | 31.74 | 15.96 | qfq | 3,649,374 | 118,174,657 | -2.10% |
| 2024-12-31 | 31.36 | 32.90 | 31.02 | 32.42 | 16.30 | qfq | 4,320,345 | 138,446,271 | 3.12% |
| 2024-12-30 | 31.32 | 32.17 | 31.01 | 31.44 | 15.81 | qfq | 2,211,545 | 70,103,601 | -0.25% |
| 2024-12-27 | 31.32 | 32.50 | 30.30 | 31.52 | 15.85 | qfq | 3,829,045 | 121,118,835 | 0.51% |
| 2024-12-26 | 31.67 | 32.02 | 31.20 | 31.36 | 15.77 | qfq | 2,588,600 | 81,634,377 | -2.52% |
| 2024-12-25 | 32.58 | 33.25 | 31.68 | 32.17 | 16.18 | qfq | 2,365,464 | 76,500,143 | -1.32% |
| 2024-12-24 | 31.73 | 33.40 | 31.51 | 32.60 | 16.39 | qfq | 5,080,495 | 166,708,458 | 2.29% |
| 2024-12-23 | 31.71 | 32.03 | 31.22 | 31.87 | 16.02 | qfq | 2,209,046 | 70,075,695 | 0.89% |
| 2024-12-20 | 31.54 | 32.16 | 31.27 | 31.59 | 15.88 | qfq | 1,120,945 | 35,545,180 | -0.16% |
| 2024-12-19 | 31.79 | 32.11 | 31.09 | 31.64 | 15.91 | qfq | 1,332,700 | 42,034,053 | -1.28% |
| 2024-12-18 | 32.20 | 32.40 | 31.33 | 32.05 | 16.12 | qfq | 2,498,264 | 79,678,124 | -0.50% |
| 2024-12-17 | 31.88 | 33.28 | 31.68 | 32.21 | 16.20 | qfq | 3,001,857 | 98,029,270 | 0.97% |
| 2024-12-16 | 32.37 | 32.45 | 31.68 | 31.90 | 16.04 | qfq | 1,876,606 | 59,919,715 | -2.15% |
| 2024-12-13 | 32.80 | 32.86 | 32.00 | 32.60 | 16.39 | qfq | 3,092,183 | 100,481,770 | -0.79% |
| 2024-12-12 | 32.90 | 33.08 | 32.50 | 32.86 | 16.52 | qfq | 2,909,337 | 95,376,732 | -0.33% |
| 2024-12-11 | 31.79 | 33.31 | 31.53 | 32.97 | 16.58 | qfq | 3,841,233 | 125,309,559 | 3.45% |
| 2024-12-10 | 32.08 | 32.35 | 31.60 | 31.87 | 16.02 | qfq | 4,232,087 | 135,689,250 | 2.28% |
| 2024-12-09 | 30.60 | 31.75 | 30.50 | 31.16 | 15.67 | qfq | 3,243,458 | 101,560,810 | 2.57% |
| 2024-12-06 | 30.06 | 30.43 | 29.85 | 30.38 | 15.28 | qfq | 1,542,776 | 46,651,706 | 1.03% |
| 2024-12-05 | 29.78 | 30.15 | 29.78 | 30.07 | 15.12 | qfq | 1,407,375 | 42,239,322 | 0.47% |
| 2024-12-04 | 30.57 | 30.74 | 29.76 | 29.93 | 15.05 | qfq | 1,790,045 | 53,853,519 | -2.44% |
| 2024-12-03 | 30.88 | 31.05 | 30.50 | 30.68 | 15.43 | qfq | 1,448,976 | 44,519,738 | -1.19% |
| 2024-12-02 | 30.35 | 31.16 | 29.87 | 31.05 | 15.61 | qfq | 2,686,073 | 82,119,592 | 1.31% |
| 2024-11-29 | 30.26 | 30.88 | 30.12 | 30.65 | 15.41 | qfq | 1,671,000 | 51,073,589 | 0.89% |
| 2024-11-28 | 30.69 | 30.95 | 30.31 | 30.38 | 15.28 | qfq | 1,151,600 | 35,254,916 | -1.01% |
| 2024-11-27 | 29.49 | 30.71 | 29.24 | 30.69 | 15.43 | qfq | 1,889,500 | 56,694,392 | 3.16% |
| 2024-11-26 | 30.28 | 30.64 | 29.70 | 29.75 | 14.96 | qfq | 1,750,183 | 52,892,835 | -1.78% |
| 2024-11-25 | 29.37 | 30.34 | 28.97 | 30.29 | 15.23 | qfq | 2,379,262 | 70,821,710 | 4.09% |
| 2024-11-22 | 29.58 | 29.95 | 29.07 | 29.10 | 14.63 | qfq | 2,066,915 | 61,130,247 | -2.22% |
| 2024-11-21 | 30.08 | 30.57 | 29.42 | 29.76 | 14.96 | qfq | 2,432,728 | 72,623,997 | -1.62% |
| 2024-11-20 | 29.90 | 30.25 | 29.66 | 30.25 | 15.21 | qfq | 2,610,657 | 78,241,650 | 1.24% |
| 2024-11-19 | 29.70 | 30.04 | 29.23 | 29.88 | 15.02 | qfq | 1,555,436 | 46,126,734 | 1.36% |
| 2024-11-18 | 30.44 | 30.64 | 29.19 | 29.48 | 14.82 | qfq | 2,012,500 | 60,150,998 | -3.15% |
| 2024-11-15 | 30.75 | 31.23 | 30.35 | 30.44 | 15.31 | qfq | 1,693,284 | 52,161,291 | -1.49% |
| 2024-11-14 | 32.07 | 32.07 | 30.83 | 30.90 | 15.54 | qfq | 2,701,627 | 84,444,305 | -3.65% |
| 2024-11-13 | 32.30 | 32.74 | 31.53 | 32.07 | 16.13 | qfq | 2,593,115 | 83,353,718 | -1.63% |
| 2024-11-12 | 33.19 | 33.88 | 32.25 | 32.60 | 16.39 | qfq | 3,862,523 | 128,222,181 | -1.30% |
| 2024-11-11 | 32.50 | 33.09 | 32.31 | 33.03 | 16.61 | qfq | 2,908,283 | 95,225,732 | 0.33% |
| 2024-11-08 | 33.84 | 34.10 | 32.33 | 32.92 | 16.55 | qfq | 3,036,666 | 100,246,648 | -1.82% |
| 2024-11-07 | 32.49 | 33.84 | 32.45 | 33.53 | 16.86 | qfq | 1,949,300 | 64,918,451 | 1.64% |
| 2024-11-06 | 33.56 | 33.77 | 32.30 | 32.99 | 16.59 | qfq | 2,363,357 | 78,100,157 | -1.23% |
| 2024-11-05 | 33.00 | 33.80 | 32.34 | 33.40 | 16.79 | qfq | 2,440,027 | 81,257,431 | 0.88% |
| 2024-11-04 | 31.26 | 33.32 | 31.17 | 33.11 | 16.65 | qfq | 2,782,928 | 90,661,538 | 6.43% |
| 2024-11-01 | 32.27 | 32.39 | 31.09 | 31.11 | 15.64 | qfq | 1,740,812 | 55,112,544 | -3.77% |
| 2024-10-31 | 32.32 | 32.88 | 31.94 | 32.33 | 16.26 | qfq | 1,802,775 | 58,389,459 | 0.09% |
| 2024-10-30 | 33.09 | 33.81 | 31.90 | 32.30 | 16.24 | qfq | 2,183,225 | 71,128,838 | -3.32% |
| 2024-10-29 | 35.14 | 35.50 | 33.26 | 33.41 | 16.80 | qfq | 2,700,725 | 91,890,705 | -4.41% |
| 2024-10-28 | 33.86 | 35.50 | 33.21 | 34.95 | 17.57 | qfq | 4,276,583 | 148,336,934 | 2.76% |
| 2024-10-25 | 31.69 | 34.55 | 31.50 | 34.01 | 17.10 | qfq | 5,992,846 | 201,787,525 | 6.68% |
| 2024-10-24 | 31.00 | 32.23 | 30.96 | 31.88 | 16.03 | qfq | 2,782,901 | 88,316,573 | 1.72% |
| 2024-10-23 | 31.39 | 32.06 | 31.01 | 31.34 | 15.76 | qfq | 2,669,800 | 84,263,004 | -0.16% |
| 2024-10-22 | 31.87 | 32.16 | 31.20 | 31.39 | 15.78 | qfq | 2,965,033 | 93,583,618 | -1.51% |
| 2024-10-21 | 32.67 | 33.28 | 31.69 | 31.87 | 16.02 | qfq | 3,580,598 | 115,772,255 | -2.92% |
| 2024-10-18 | 31.80 | 33.78 | 31.23 | 32.83 | 16.51 | qfq | 3,068,314 | 99,436,294 | 2.59% |
| 2024-10-17 | 32.44 | 33.85 | 31.51 | 32.00 | 16.09 | qfq | 3,095,279 | 101,897,488 | -0.74% |
| 2024-10-16 | 30.91 | 32.75 | 30.60 | 32.24 | 16.21 | qfq | 2,150,477 | 68,863,184 | 2.87% |
| 2024-10-15 | 31.63 | 32.58 | 31.07 | 31.34 | 15.76 | qfq | 1,929,500 | 61,709,285 | -2.55% |
| 2024-10-14 | 31.15 | 32.60 | 29.90 | 32.16 | 16.17 | qfq | 2,564,780 | 80,254,790 | 2.62% |
| 2024-10-11 | 32.00 | 32.93 | 30.86 | 31.34 | 15.76 | qfq | 3,189,525 | 100,614,424 | -6.31% |
| 2024-10-10 | 32.87 | 36.50 | 32.87 | 33.45 | 16.82 | qfq | 5,681,146 | 196,634,572 | 4.40% |
| 2024-10-09 | 36.11 | 36.99 | 32.04 | 32.04 | 16.11 | qfq | 3,995,949 | 138,731,824 | -15.86% |
| 2024-10-08 | 41.29 | 41.29 | 34.79 | 38.08 | 19.15 | qfq | 4,783,985 | 179,627,189 | 10.67% |
| 2024-09-30 | 31.84 | 34.65 | 26.09 | 34.41 | 17.30 | qfq | 4,342,480 | 142,365,455 | 14.21% |
| 2024-09-27 | 28.50 | 30.59 | 28.30 | 30.13 | 15.15 | qfq | 3,466,510 | 102,499,480 | 6.84% |
| 2024-09-26 | 27.13 | 28.20 | 26.73 | 28.20 | 14.18 | qfq | 1,986,544 | 54,683,273 | 3.60% |
| 2024-09-25 | 27.00 | 27.57 | 26.84 | 27.22 | 13.69 | qfq | 1,842,540 | 50,204,026 | 1.53% |
| 2024-09-24 | 26.90 | 27.33 | 26.02 | 26.81 | 13.48 | qfq | 2,559,049 | 68,136,265 | -0.33% |
| 2024-09-23 | 27.14 | 27.14 | 26.51 | 26.90 | 13.53 | qfq | 575,145 | 15,455,113 | -0.52% |
| 2024-09-20 | 27.70 | 27.82 | 26.85 | 27.04 | 13.60 | qfq | 895,513 | 24,297,126 | -2.49% |
| 2024-09-19 | 27.64 | 27.82 | 26.91 | 27.73 | 13.94 | qfq | 1,703,636 | 46,712,473 | 0.36% |
| 2024-09-18 | 27.30 | 27.78 | 27.01 | 27.63 | 13.89 | qfq | 865,125 | 23,731,414 | 1.17% |
| 2024-09-13 | 27.61 | 28.11 | 27.30 | 27.31 | 13.73 | qfq | 671,500 | 18,484,175 | -1.55% |
| 2024-09-12 | 27.49 | 27.93 | 27.22 | 27.74 | 13.95 | qfq | 1,242,175 | 34,317,838 | 1.84% |
| 2024-09-11 | 27.10 | 27.70 | 26.70 | 27.24 | 13.70 | qfq | 747,260 | 20,400,371 | -0.18% |
| 2024-09-10 | 28.13 | 28.30 | 27.16 | 27.29 | 13.72 | qfq | 1,304,370 | 35,848,265 | -3.09% |
| 2024-09-09 | 28.03 | 28.48 | 27.91 | 28.16 | 14.16 | qfq | 736,553 | 20,736,402 | -0.28% |
| 2024-09-06 | 28.84 | 29.17 | 28.00 | 28.24 | 14.20 | qfq | 1,502,172 | 42,565,979 | -2.45% |
| 2024-09-05 | 28.93 | 29.60 | 28.71 | 28.95 | 14.56 | qfq | 960,598 | 27,831,464 | 0.07% |
| 2024-09-04 | 28.88 | 29.27 | 28.62 | 28.93 | 14.55 | qfq | 1,135,645 | 32,886,150 | -0.82% |
| 2024-09-03 | 28.57 | 29.28 | 28.43 | 29.17 | 14.67 | qfq | 1,184,710 | 34,244,193 | 1.64% |
| 2024-09-02 | 28.60 | 29.04 | 28.52 | 28.70 | 14.43 | qfq | 1,230,900 | 35,436,042 | -1.03% |
| 2024-08-30 | 28.86 | 29.45 | 28.51 | 29.00 | 14.58 | qfq | 1,936,999 | 56,264,141 | 0.45% |
| 2024-08-29 | 27.77 | 29.20 | 27.77 | 28.87 | 14.52 | qfq | 1,883,269 | 54,003,566 | 2.78% |
| 2024-08-28 | 27.11 | 28.15 | 27.08 | 28.09 | 14.12 | qfq | 1,468,532 | 40,681,357 | 2.56% |
| 2024-08-27 | 27.18 | 27.60 | 27.06 | 27.39 | 13.77 | qfq | 1,234,173 | 33,719,095 | 0.66% |
| 2024-08-26 | 27.12 | 28.11 | 26.83 | 27.21 | 13.68 | qfq | 1,249,217 | 34,568,530 | -0.48% |
| 2024-08-23 | 27.63 | 28.16 | 27.16 | 27.34 | 13.75 | qfq | 1,095,400 | 30,165,802 | -2.01% |
| 2024-08-22 | 28.24 | 28.34 | 27.61 | 27.90 | 14.03 | qfq | 1,349,016 | 37,619,623 | -1.20% |
| 2024-08-21 | 27.62 | 29.45 | 27.32 | 28.24 | 14.20 | qfq | 2,991,461 | 85,389,053 | 3.29% |
| 2024-08-20 | 27.13 | 27.96 | 27.08 | 27.34 | 13.75 | qfq | 1,290,276 | 35,528,009 | -0.94% |
| 2024-08-19 | 27.58 | 27.97 | 27.24 | 27.60 | 13.88 | qfq | 818,144 | 22,556,980 | -0.22% |
| 2024-08-16 | 27.81 | 27.99 | 27.53 | 27.66 | 13.91 | qfq | 638,800 | 17,705,459 | -0.54% |
| 2024-08-15 | 27.98 | 28.24 | 27.33 | 27.81 | 13.98 | qfq | 704,969 | 19,641,113 | 0.00% |
| 2024-08-14 | 27.99 | 28.07 | 27.60 | 27.81 | 13.98 | qfq | 706,807 | 19,665,249 | -0.96% |
| 2024-08-13 | 27.84 | 28.09 | 27.64 | 28.08 | 14.12 | qfq | 429,600 | 11,972,942 | 0.39% |
| 2024-08-12 | 27.63 | 28.27 | 27.62 | 27.97 | 14.06 | qfq | 881,780 | 24,627,340 | 0.32% |
| 2024-08-09 | 27.99 | 28.36 | 27.75 | 27.88 | 14.02 | qfq | 1,199,352 | 33,574,379 | -0.61% |
| 2024-08-08 | 26.30 | 28.20 | 26.18 | 28.05 | 14.10 | qfq | 2,231,296 | 61,267,209 | 6.05% |
| 2024-08-07 | 26.25 | 26.79 | 25.70 | 26.45 | 13.30 | qfq | 861,338 | 22,614,314 | 1.30% |
| 2024-08-06 | 26.17 | 26.29 | 25.72 | 26.11 | 13.13 | qfq | 901,077 | 23,470,653 | 1.75% |
| 2024-08-05 | 26.32 | 26.60 | 25.66 | 25.66 | 12.90 | qfq | 1,589,263 | 41,249,236 | -2.51% |
| 2024-08-02 | 26.32 | 27.10 | 26.30 | 26.32 | 13.23 | qfq | 981,968 | 26,268,464 | -0.98% |
| 2024-08-01 | 27.04 | 27.37 | 26.32 | 26.58 | 13.36 | qfq | 1,239,582 | 33,128,850 | -1.81% |
| 2024-07-31 | 26.32 | 27.40 | 25.72 | 27.07 | 13.61 | qfq | 1,728,245 | 46,400,439 | 4.52% |
| 2024-07-30 | 26.20 | 26.25 | 25.62 | 25.90 | 13.02 | qfq | 664,325 | 17,181,683 | -1.15% |
| 2024-07-29 | 26.66 | 26.67 | 26.08 | 26.20 | 13.17 | qfq | 662,847 | 17,420,158 | -1.73% |
| 2024-07-26 | 25.91 | 26.96 | 25.80 | 26.66 | 13.41 | qfq | 1,309,572 | 34,797,323 | 2.89% |
| 2024-07-25 | 25.66 | 26.30 | 25.50 | 25.91 | 13.03 | qfq | 703,746 | 18,236,864 | 0.27% |
| 2024-07-24 | 25.80 | 26.18 | 25.46 | 25.84 | 12.99 | qfq | 1,028,653 | 26,627,668 | -0.04% |
| 2024-07-23 | 27.20 | 27.22 | 25.79 | 25.85 | 13.00 | qfq | 1,636,635 | 43,195,603 | -4.93% |
| 2024-07-22 | 27.46 | 27.67 | 26.83 | 27.19 | 13.67 | qfq | 1,221,273 | 33,232,997 | -0.98% |
| 2024-07-19 | 28.15 | 28.38 | 27.29 | 27.46 | 13.81 | qfq | 1,165,291 | 32,323,246 | -2.45% |
| 2024-07-18 | 27.93 | 28.39 | 27.60 | 28.15 | 14.15 | qfq | 850,500 | 23,862,207 | 0.14% |
| 2024-07-17 | 28.47 | 28.47 | 27.82 | 28.11 | 14.13 | qfq | 809,310 | 22,719,392 | -0.50% |
| 2024-07-16 | 28.24 | 28.63 | 27.79 | 28.25 | 14.20 | qfq | 1,139,800 | 32,077,095 | -1.60% |
| 2024-07-15 | 28.60 | 28.82 | 28.00 | 28.71 | 14.44 | qfq | 1,287,216 | 36,629,491 | 0.03% |
| 2024-07-12 | 28.50 | 29.13 | 28.22 | 28.70 | 14.43 | qfq | 1,467,792 | 42,190,760 | 0.24% |
| 2024-07-11 | 28.44 | 28.90 | 27.77 | 28.63 | 14.40 | qfq | 1,303,842 | 37,147,467 | 2.18% |
| 2024-07-10 | 27.91 | 28.90 | 27.70 | 28.02 | 14.09 | qfq | 1,401,883 | 39,710,675 | -0.18% |
| 2024-07-09 | 27.34 | 28.56 | 27.02 | 28.07 | 14.11 | qfq | 1,976,076 | 54,834,996 | 1.63% |
| 2024-07-08 | 27.90 | 28.60 | 27.45 | 27.62 | 13.89 | qfq | 1,199,272 | 33,472,924 | -2.44% |
| 2024-07-05 | 27.24 | 28.48 | 27.05 | 28.31 | 14.23 | qfq | 1,450,602 | 40,512,053 | 2.87% |
| 2024-07-04 | 28.00 | 28.46 | 27.28 | 27.52 | 13.84 | qfq | 1,204,411 | 33,500,061 | -1.99% |
| 2024-07-03 | 28.71 | 29.13 | 28.00 | 28.08 | 14.12 | qfq | 1,480,960 | 42,154,185 | -2.47% |
| 2024-07-02 | 29.24 | 29.53 | 28.50 | 28.79 | 14.48 | qfq | 1,307,154 | 37,770,404 | -1.07% |
| 2024-07-01 | 28.85 | 29.38 | 27.80 | 29.10 | 14.63 | qfq | 1,654,522 | 47,215,153 | 0.34% |
| 2024-06-28 | 29.10 | 29.88 | 28.79 | 29.00 | 14.58 | qfq | 1,640,070 | 48,198,195 | -0.34% |
| 2024-06-27 | 29.00 | 29.54 | 28.75 | 29.10 | 14.63 | qfq | 1,607,453 | 46,942,840 | -0.58% |
| 2024-06-26 | 27.59 | 29.33 | 27.00 | 29.27 | 14.72 | qfq | 3,138,849 | 89,389,717 | 6.48% |
| 2024-06-25 | 27.00 | 27.50 | 26.61 | 27.49 | 13.82 | qfq | 2,411,845 | 65,423,173 | 0.51% |
| 2024-06-24 | 27.88 | 28.56 | 27.21 | 27.35 | 13.75 | qfq | 2,321,465 | 64,820,829 | -2.91% |
| 2024-06-21 | 27.49 | 28.17 | 27.01 | 28.17 | 14.16 | qfq | 1,880,650 | 52,234,543 | 1.77% |
| 2024-06-20 | 27.68 | 28.45 | 27.65 | 27.68 | 13.92 | qfq | 1,663,138 | 46,562,150 | -1.11% |
| 2024-06-19 | 27.50 | 28.12 | 27.17 | 27.99 | 14.07 | qfq | 2,339,100 | 64,880,530 | 1.27% |
| 2024-06-18 | 27.41 | 28.28 | 27.34 | 27.64 | 13.90 | qfq | 2,132,900 | 59,401,469 | -0.11% |
| 2024-06-17 | 26.84 | 27.95 | 26.78 | 27.67 | 13.91 | qfq | 2,530,200 | 69,763,360 | 2.86% |
| 2024-06-14 | 27.43 | 28.14 | 26.90 | 26.90 | 13.53 | qfq | 5,023,483 | 138,199,964 | -1.86% |
| 2024-06-13 | 26.77 | 27.77 | 26.53 | 27.41 | 13.78 | qfq | 3,088,052 | 84,644,959 | 1.78% |
| 2024-06-12 | 26.13 | 27.15 | 25.96 | 26.93 | 13.54 | qfq | 2,649,800 | 70,817,878 | 2.94% |
| 2024-06-11 | 25.95 | 26.26 | 25.11 | 26.16 | 13.15 | qfq | 1,923,300 | 49,728,439 | 1.83% |
| 2024-06-07 | 25.92 | 26.47 | 25.42 | 25.69 | 12.92 | qfq | 2,452,559 | 63,379,789 | -1.19% |
| 2024-06-06 | 26.41 | 27.45 | 25.85 | 26.00 | 12.99 | qfq | 3,390,190 | 89,942,958 | -2.40% |
| 2024-06-05 | 26.51 | 27.40 | 26.27 | 26.64 | 13.31 | qfq | 3,098,900 | 83,527,332 | 0.49% |
| 2024-06-04 | 25.88 | 26.68 | 25.15 | 26.51 | 13.25 | qfq | 4,132,842 | 108,415,890 | 2.67% |
| 2024-06-03 | 25.90 | 26.05 | 25.10 | 25.82 | 12.90 | qfq | 3,106,189 | 79,351,192 | 1.65% |
| 2024-05-31 | 24.75 | 25.79 | 24.75 | 25.40 | 12.69 | qfq | 1,733,300 | 44,135,164 | 2.38% |
| 2024-05-30 | 25.11 | 25.29 | 24.63 | 24.81 | 12.40 | qfq | 1,707,813 | 42,506,550 | -1.82% |
| 2024-05-29 | 25.08 | 26.08 | 25.08 | 25.27 | 12.63 | qfq | 2,102,400 | 53,362,066 | -0.71% |
| 2024-05-28 | 25.55 | 25.79 | 24.98 | 25.45 | 12.72 | qfq | 1,982,383 | 50,399,590 | -1.36% |
| 2024-05-27 | 26.30 | 26.30 | 25.05 | 25.80 | 12.89 | qfq | 3,375,261 | 86,322,030 | -0.65% |
| 2024-05-24 | 26.13 | 26.56 | 25.78 | 25.97 | 12.98 | qfq | 2,227,551 | 57,979,572 | -1.63% |
| 2024-05-23 | 27.31 | 27.46 | 26.01 | 26.40 | 13.19 | qfq | 3,638,422 | 96,931,713 | -3.51% |
| 2024-05-22 | 26.64 | 27.90 | 26.62 | 27.36 | 13.67 | qfq | 5,980,019 | 163,255,588 | 2.86% |
| 2024-05-21 | 25.20 | 26.95 | 25.01 | 26.60 | 13.29 | qfq | 5,886,049 | 154,633,009 | 4.60% |
| 2024-05-20 | 24.76 | 25.58 | 24.69 | 25.43 | 12.71 | qfq | 3,799,300 | 95,464,033 | 3.80% |
| 2024-05-17 | 24.75 | 24.92 | 24.06 | 24.50 | 12.24 | qfq | 1,914,400 | 46,782,439 | -1.13% |
| 2024-05-16 | 24.83 | 25.05 | 24.50 | 24.78 | 12.38 | qfq | 1,261,110 | 31,267,123 | 0.32% |
| 2024-05-15 | 25.50 | 25.50 | 24.52 | 24.70 | 12.34 | qfq | 1,852,043 | 46,229,230 | -2.99% |
| 2024-05-14 | 24.98 | 25.78 | 24.74 | 25.46 | 12.72 | qfq | 1,763,459 | 44,817,421 | 2.74% |
| 2024-05-13 | 25.06 | 25.34 | 24.50 | 24.78 | 12.38 | qfq | 2,317,346 | 57,528,129 | -1.27% |
| 2024-05-10 | 25.71 | 25.85 | 24.96 | 25.10 | 12.54 | qfq | 1,597,751 | 40,448,212 | -2.37% |
| 2024-05-09 | 25.40 | 26.03 | 25.33 | 25.71 | 12.85 | qfq | 2,137,054 | 55,055,541 | 0.63% |
| 2024-05-08 | 25.99 | 26.28 | 25.41 | 25.55 | 12.77 | qfq | 1,945,445 | 50,040,887 | -2.29% |
| 2024-05-07 | 26.14 | 26.71 | 25.99 | 26.15 | 13.07 | qfq | 2,236,800 | 58,886,489 | 1.12% |
| 2024-05-06 | 26.00 | 26.30 | 25.71 | 25.86 | 12.92 | qfq | 2,010,639 | 52,222,580 | 0.58% |
| 2024-04-30 | 25.99 | 25.99 | 25.46 | 25.71 | 12.85 | qfq | 1,927,039 | 49,493,698 | -0.92% |
| 2024-04-29 | 25.49 | 26.72 | 25.09 | 25.95 | 12.97 | qfq | 4,289,630 | 112,243,760 | 4.01% |
| 2024-04-26 | 24.55 | 25.30 | 24.06 | 24.95 | 12.47 | qfq | 2,651,706 | 65,885,331 | 2.67% |
| 2024-04-25 | 23.60 | 24.55 | 23.45 | 24.30 | 12.14 | qfq | 2,286,700 | 55,185,784 | 2.97% |
| 2024-04-24 | 23.42 | 23.78 | 23.14 | 23.60 | 11.79 | qfq | 2,466,089 | 57,857,200 | -0.42% |
| 2024-04-23 | 22.84 | 24.04 | 22.84 | 23.70 | 11.84 | qfq | 2,547,397 | 59,992,587 | 2.60% |
| 2024-04-22 | 22.64 | 23.30 | 22.21 | 23.10 | 11.54 | qfq | 3,837,950 | 87,710,728 | 0.00% |
| 2024-04-19 | 22.62 | 23.35 | 22.42 | 23.10 | 11.54 | qfq | 3,456,363 | 79,442,909 | 1.36% |
| 2024-04-18 | 23.71 | 24.22 | 22.05 | 22.79 | 11.39 | qfq | 6,069,007 | 141,350,239 | -5.55% |
| 2024-04-17 | 22.50 | 24.30 | 22.50 | 24.13 | 12.06 | qfq | 3,214,839 | 75,548,985 | 8.21% |
| 2024-04-16 | 23.29 | 23.50 | 22.21 | 22.30 | 11.14 | qfq | 3,463,701 | 78,053,055 | -4.29% |
| 2024-04-15 | 23.87 | 24.69 | 22.88 | 23.30 | 11.64 | qfq | 3,487,053 | 82,725,626 | -2.35% |
| 2024-04-12 | 23.97 | 24.33 | 23.30 | 23.86 | 11.92 | qfq | 3,073,067 | 72,921,783 | -0.79% |
| 2024-04-11 | 24.73 | 25.01 | 23.87 | 24.05 | 12.02 | qfq | 2,195,683 | 53,292,969 | -2.79% |
| 2024-04-10 | 25.49 | 25.49 | 24.59 | 24.74 | 12.36 | qfq | 1,424,370 | 35,411,154 | -2.83% |
| 2024-04-09 | 24.24 | 25.46 | 24.24 | 25.46 | 12.72 | qfq | 1,851,900 | 46,085,960 | 4.99% |
| 2024-04-08 | 25.27 | 25.27 | 24.20 | 24.25 | 12.12 | qfq | 1,429,959 | 35,047,711 | -3.66% |
| 2024-04-03 | 25.44 | 25.57 | 24.70 | 25.17 | 12.58 | qfq | 1,436,685 | 36,155,488 | -1.18% |
| 2024-04-02 | 26.30 | 26.31 | 25.36 | 25.47 | 12.73 | qfq | 1,283,867 | 32,859,468 | -1.85% |
| 2024-04-01 | 25.07 | 26.30 | 25.00 | 25.95 | 12.97 | qfq | 1,692,408 | 43,464,747 | 4.30% |
| 2024-03-29 | 24.76 | 25.46 | 24.69 | 24.88 | 12.43 | qfq | 1,425,081 | 35,680,961 | -0.28% |
| 2024-03-28 | 24.05 | 25.36 | 24.05 | 24.95 | 12.47 | qfq | 2,486,963 | 61,833,327 | 3.87% |
| 2024-03-27 | 24.75 | 24.84 | 24.01 | 24.02 | 12.00 | qfq | 1,436,383 | 35,115,378 | -2.95% |
| 2024-03-26 | 24.81 | 24.98 | 24.09 | 24.75 | 12.37 | qfq | 2,116,864 | 51,958,165 | -0.48% |
| 2024-03-25 | 25.81 | 26.13 | 24.85 | 24.87 | 12.43 | qfq | 2,348,200 | 59,534,153 | -4.57% |
| 2024-03-22 | 26.76 | 26.76 | 25.83 | 26.06 | 13.02 | qfq | 1,707,800 | 44,745,299 | -2.62% |
| 2024-03-21 | 27.19 | 27.31 | 26.57 | 26.76 | 13.37 | qfq | 1,916,802 | 51,539,573 | -1.76% |
| 2024-03-20 | 27.71 | 27.78 | 27.03 | 27.24 | 13.61 | qfq | 2,680,228 | 72,978,300 | -1.38% |
| 2024-03-19 | 28.17 | 28.26 | 27.60 | 27.62 | 13.80 | qfq | 1,860,625 | 51,719,080 | -2.33% |
| 2024-03-18 | 27.43 | 28.28 | 27.02 | 28.28 | 14.13 | qfq | 2,250,350 | 62,437,560 | 3.93% |
| 2024-03-15 | 27.67 | 28.13 | 27.00 | 27.21 | 13.60 | qfq | 3,378,846 | 92,548,949 | -2.23% |
| 2024-03-14 | 28.29 | 28.58 | 27.57 | 27.83 | 13.91 | qfq | 2,242,344 | 62,904,802 | -0.82% |
| 2024-03-13 | 28.40 | 28.56 | 27.78 | 28.06 | 14.02 | qfq | 1,763,400 | 49,352,963 | -0.99% |
| 2024-03-12 | 28.61 | 29.05 | 28.05 | 28.34 | 14.16 | qfq | 2,192,380 | 62,329,593 | -1.39% |
| 2024-03-11 | 27.30 | 28.77 | 27.30 | 28.74 | 14.36 | qfq | 1,972,241 | 55,464,226 | 4.02% |
| 2024-03-08 | 28.35 | 28.40 | 27.50 | 27.63 | 13.81 | qfq | 1,654,905 | 45,931,485 | -1.04% |
| 2024-03-07 | 28.61 | 29.22 | 27.92 | 27.92 | 13.95 | qfq | 2,210,904 | 63,189,762 | -1.48% |
| 2024-03-06 | 28.50 | 28.82 | 26.96 | 28.34 | 14.16 | qfq | 3,492,500 | 97,017,997 | -1.19% |
| 2024-03-05 | 29.56 | 29.82 | 28.10 | 28.68 | 14.33 | qfq | 3,426,900 | 98,607,953 | -4.14% |
| 2024-03-04 | 30.58 | 30.75 | 29.47 | 29.92 | 14.95 | qfq | 1,704,542 | 50,989,538 | -0.76% |
| 2024-03-01 | 30.61 | 30.95 | 29.82 | 30.15 | 15.07 | qfq | 1,871,704 | 56,552,485 | -0.10% |
| 2024-02-29 | 28.13 | 30.31 | 28.13 | 30.18 | 15.08 | qfq | 3,157,450 | 92,237,867 | 6.16% |
| 2024-02-28 | 31.13 | 31.30 | 28.33 | 28.43 | 14.21 | qfq | 3,092,515 | 92,262,401 | -6.94% |
| 2024-02-27 | 29.29 | 30.65 | 29.13 | 30.55 | 15.27 | qfq | 1,920,505 | 57,644,796 | 3.38% |
| 2024-02-26 | 29.30 | 29.96 | 28.88 | 29.55 | 14.77 | qfq | 2,142,883 | 63,084,420 | 1.79% |
| 2024-02-23 | 28.91 | 29.26 | 28.42 | 29.03 | 14.51 | qfq | 1,392,032 | 40,164,797 | 0.62% |
| 2024-02-22 | 28.71 | 29.67 | 28.25 | 28.85 | 14.42 | qfq | 1,165,000 | 33,412,862 | -0.48% |
| 2024-02-21 | 28.74 | 29.79 | 27.91 | 28.99 | 14.49 | qfq | 1,315,719 | 38,335,144 | -0.17% |
| 2024-02-20 | 28.38 | 29.90 | 27.88 | 29.04 | 14.51 | qfq | 1,384,486 | 40,190,478 | 1.40% |
| 2024-02-19 | 28.29 | 29.46 | 27.81 | 28.64 | 14.31 | qfq | 2,091,424 | 59,734,081 | 2.84% |
| 2024-02-08 | 26.62 | 28.38 | 26.41 | 27.85 | 13.92 | qfq | 2,206,879 | 61,251,003 | 4.66% |
| 2024-02-07 | 25.99 | 28.38 | 25.65 | 26.61 | 13.30 | qfq | 3,605,969 | 97,878,089 | 2.39% |
| 2024-02-06 | 23.54 | 27.10 | 22.50 | 25.99 | 12.99 | qfq | 3,309,656 | 81,489,986 | 9.20% |
| 2024-02-05 | 25.92 | 25.92 | 22.20 | 23.80 | 11.89 | qfq | 3,907,009 | 91,792,131 | -8.81% |
| 2024-02-02 | 28.27 | 28.57 | 25.22 | 26.10 | 13.04 | qfq | 2,749,180 | 73,484,404 | -7.45% |
| 2024-02-01 | 27.99 | 29.58 | 27.60 | 28.20 | 14.09 | qfq | 1,560,444 | 44,505,760 | -0.67% |
| 2024-01-31 | 29.62 | 29.95 | 28.39 | 28.39 | 14.19 | qfq | 1,544,944 | 44,852,089 | -4.76% |
| 2024-01-30 | 32.13 | 32.13 | 29.50 | 29.81 | 14.90 | qfq | 1,748,845 | 53,816,467 | -7.28% |
| 2024-01-29 | 34.65 | 34.65 | 32.00 | 32.15 | 16.07 | qfq | 2,633,486 | 87,101,463 | -5.55% |
| 2024-01-26 | 34.93 | 36.50 | 33.47 | 34.04 | 17.01 | qfq | 6,539,893 | 228,667,907 | 5.78% |
| 2024-01-25 | 30.02 | 32.44 | 29.82 | 32.18 | 16.08 | qfq | 1,428,800 | 44,932,232 | 7.55% |
| 2024-01-24 | 30.73 | 30.87 | 29.51 | 29.92 | 14.95 | qfq | 835,920 | 25,212,937 | -1.61% |
| 2024-01-23 | 30.38 | 30.67 | 29.20 | 30.41 | 15.20 | qfq | 1,083,272 | 32,640,269 | 0.10% |
| 2024-01-22 | 32.52 | 32.62 | 29.81 | 30.38 | 15.18 | qfq | 1,300,611 | 40,448,878 | -6.64% |
| 2024-01-19 | 31.60 | 33.39 | 31.60 | 32.54 | 16.26 | qfq | 1,670,231 | 54,499,394 | 2.46% |
| 2024-01-18 | 31.82 | 32.01 | 30.76 | 31.76 | 15.87 | qfq | 1,246,900 | 39,060,532 | -0.19% |
| 2024-01-17 | 32.94 | 33.05 | 31.81 | 31.82 | 15.90 | qfq | 790,722 | 25,490,929 | -3.63% |
| 2024-01-16 | 33.01 | 33.20 | 32.35 | 33.02 | 16.50 | qfq | 801,925 | 26,285,899 | -0.03% |
| 2024-01-15 | 33.80 | 34.01 | 32.30 | 33.03 | 16.51 | qfq | 2,420,858 | 80,229,645 | -2.68% |
| 2024-01-12 | 35.35 | 35.50 | 33.03 | 33.94 | 16.96 | qfq | 2,938,663 | 99,535,537 | -3.77% |
| 2024-01-11 | 35.35 | 35.77 | 34.85 | 35.27 | 17.63 | qfq | 684,616 | 24,169,887 | 0.77% |
| 2024-01-10 | 34.97 | 35.70 | 34.41 | 35.00 | 17.49 | qfq | 1,504,677 | 52,763,973 | 0.29% |
| 2024-01-09 | 34.36 | 35.25 | 33.76 | 34.90 | 17.44 | qfq | 1,307,349 | 44,979,858 | 1.60% |
| 2024-01-08 | 35.75 | 35.82 | 33.90 | 34.35 | 17.17 | qfq | 2,201,594 | 76,154,184 | -3.92% |
| 2024-01-05 | 36.29 | 36.97 | 35.50 | 35.75 | 17.87 | qfq | 1,768,077 | 64,338,453 | -1.79% |
| 2024-01-04 | 36.22 | 36.79 | 35.40 | 36.40 | 18.19 | qfq | 1,524,975 | 55,207,491 | 0.86% |
| 2024-01-03 | 35.70 | 36.58 | 35.51 | 36.09 | 18.04 | qfq | 1,214,600 | 43,833,232 | 0.61% |
| 2024-01-02 | 36.50 | 36.60 | 35.66 | 35.87 | 17.93 | qfq | 2,061,216 | 74,312,423 | -2.53% |
| 2023-12-29 | 35.14 | 37.28 | 34.95 | 36.80 | 18.39 | qfq | 2,699,629 | 97,680,724 | 4.10% |
| 2023-12-28 | 36.49 | 36.98 | 34.33 | 35.35 | 17.67 | qfq | 3,667,492 | 128,821,681 | -3.28% |
| 2023-12-27 | 34.72 | 36.70 | 34.23 | 36.55 | 18.27 | qfq | 2,693,011 | 96,230,311 | 6.53% |
| 2023-12-26 | 35.26 | 35.47 | 34.23 | 34.31 | 17.15 | qfq | 2,087,857 | 72,524,228 | -3.35% |
| 2023-12-25 | 36.20 | 36.69 | 35.25 | 35.50 | 17.74 | qfq | 2,350,865 | 83,875,512 | -2.10% |
| 2023-12-22 | 38.11 | 38.44 | 36.00 | 36.26 | 18.12 | qfq | 2,294,857 | 85,113,621 | -5.08% |
| 2023-12-21 | 37.35 | 38.54 | 36.61 | 38.20 | 19.09 | qfq | 2,659,443 | 100,583,707 | 3.58% |
| 2023-12-20 | 36.68 | 37.44 | 36.68 | 36.88 | 18.43 | qfq | 1,126,785 | 41,780,236 | 0.55% |
| 2023-12-19 | 37.25 | 37.25 | 36.40 | 36.68 | 18.33 | qfq | 965,500 | 35,498,287 | -1.16% |
| 2023-12-18 | 37.14 | 37.88 | 37.00 | 37.11 | 18.55 | qfq | 994,602 | 37,187,701 | -0.24% |
| 2023-12-15 | 37.35 | 37.84 | 36.87 | 37.20 | 18.59 | qfq | 1,740,120 | 64,907,986 | -0.40% |
| 2023-12-14 | 37.74 | 37.90 | 36.51 | 37.35 | 18.67 | qfq | 1,876,973 | 69,685,533 | 0.40% |
| 2023-12-13 | 37.48 | 37.98 | 37.00 | 37.20 | 18.59 | qfq | 1,387,990 | 51,941,789 | -0.48% |
| 2023-12-12 | 38.30 | 38.78 | 37.08 | 37.38 | 18.68 | qfq | 2,108,716 | 79,552,025 | -2.40% |
| 2023-12-11 | 37.49 | 38.55 | 36.84 | 38.30 | 19.14 | qfq | 2,401,535 | 90,641,865 | 1.59% |
| 2023-12-08 | 37.95 | 38.46 | 37.32 | 37.70 | 18.84 | qfq | 2,606,919 | 98,859,055 | 0.05% |
| 2023-12-07 | 38.28 | 38.98 | 37.20 | 37.68 | 18.83 | qfq | 1,805,338 | 68,100,585 | -0.84% |
| 2023-12-06 | 37.44 | 38.58 | 37.03 | 38.00 | 18.99 | qfq | 2,693,202 | 102,002,028 | 0.11% |
| 2023-12-05 | 37.71 | 39.26 | 37.31 | 37.96 | 18.97 | qfq | 4,833,213 | 184,609,633 | 0.40% |
| 2023-12-04 | 36.80 | 38.38 | 35.81 | 37.81 | 18.89 | qfq | 4,700,996 | 176,186,852 | 2.24% |
| 2023-12-01 | 37.71 | 37.95 | 36.57 | 36.98 | 18.48 | qfq | 3,429,194 | 126,824,653 | -1.94% |
| 2023-11-30 | 38.01 | 38.31 | 36.92 | 37.71 | 18.84 | qfq | 3,906,885 | 146,703,869 | -1.00% |
| 2023-11-29 | 35.47 | 38.50 | 35.21 | 38.09 | 19.03 | qfq | 8,851,944 | 329,477,857 | 7.39% |
| 2023-11-28 | 34.59 | 36.74 | 34.19 | 35.47 | 17.73 | qfq | 3,562,412 | 126,754,614 | 2.13% |
| 2023-11-27 | 35.21 | 35.32 | 34.50 | 34.73 | 17.36 | qfq | 1,885,819 | 65,666,903 | -1.70% |
| 2023-11-24 | 35.63 | 35.63 | 34.58 | 35.33 | 17.66 | qfq | 2,070,586 | 72,750,533 | 0.37% |
| 2023-11-23 | 35.69 | 36.12 | 34.70 | 35.20 | 17.59 | qfq | 2,159,774 | 76,129,133 | -0.26% |
| 2023-11-22 | 36.06 | 36.35 | 35.29 | 35.29 | 17.64 | qfq | 1,719,492 | 61,525,989 | -2.22% |
| 2023-11-21 | 35.99 | 36.95 | 35.69 | 36.09 | 18.04 | qfq | 2,867,392 | 104,228,799 | 0.25% |
| 2023-11-20 | 35.99 | 36.32 | 35.12 | 36.00 | 17.99 | qfq | 1,801,139 | 64,605,463 | 1.12% |
| 2023-11-17 | 35.03 | 35.62 | 34.70 | 35.60 | 17.79 | qfq | 1,917,377 | 67,512,187 | 1.89% |
| 2023-11-16 | 35.70 | 35.70 | 34.82 | 34.94 | 17.46 | qfq | 1,087,400 | 38,210,746 | -2.13% |
| 2023-11-15 | 35.60 | 36.08 | 35.00 | 35.70 | 17.84 | qfq | 1,396,600 | 49,512,031 | 0.56% |
| 2023-11-14 | 34.98 | 35.74 | 34.86 | 35.50 | 17.74 | qfq | 1,823,848 | 64,425,605 | 0.82% |
| 2023-11-13 | 35.56 | 35.60 | 34.55 | 35.21 | 17.60 | qfq | 1,791,259 | 63,032,854 | 0.43% |
| 2023-11-10 | 35.31 | 36.05 | 35.02 | 35.06 | 17.52 | qfq | 1,943,328 | 68,839,334 | -1.35% |
| 2023-11-09 | 36.15 | 36.38 | 34.72 | 35.54 | 17.76 | qfq | 3,642,190 | 129,392,540 | -2.07% |
| 2023-11-08 | 35.90 | 38.71 | 35.90 | 36.29 | 18.14 | qfq | 5,380,559 | 200,731,581 | 0.86% |
| 2023-11-07 | 35.91 | 36.89 | 35.37 | 35.98 | 17.98 | qfq | 3,912,287 | 141,997,517 | 0.11% |
| 2023-11-06 | 35.39 | 36.50 | 34.84 | 35.94 | 17.96 | qfq | 4,009,469 | 144,096,555 | 3.13% |
| 2023-11-03 | 36.10 | 36.59 | 34.79 | 34.85 | 17.42 | qfq | 4,125,895 | 146,084,862 | -3.68% |
| 2023-11-02 | 36.66 | 37.70 | 35.83 | 36.18 | 18.08 | qfq | 4,789,105 | 176,179,841 | -0.88% |
| 2023-11-01 | 34.74 | 37.05 | 34.14 | 36.50 | 18.24 | qfq | 6,674,232 | 239,942,083 | 4.49% |
| 2023-10-31 | 34.90 | 35.50 | 34.28 | 34.93 | 17.46 | qfq | 3,772,603 | 131,486,227 | 0.03% |
| 2023-10-30 | 33.48 | 35.20 | 33.38 | 34.92 | 17.45 | qfq | 6,440,683 | 221,815,857 | 3.96% |
| 2023-10-27 | 30.28 | 34.15 | 30.28 | 33.59 | 16.79 | qfq | 9,359,238 | 308,298,698 | 7.32% |
| 2023-10-26 | 28.00 | 31.48 | 27.40 | 31.30 | 15.64 | qfq | 7,464,788 | 221,805,263 | 11.31% |
| 2023-10-25 | 29.03 | 29.22 | 28.00 | 28.12 | 14.05 | qfq | 2,976,800 | 84,610,165 | -3.13% |
| 2023-10-24 | 28.75 | 29.25 | 28.18 | 29.03 | 14.51 | qfq | 2,544,813 | 73,202,413 | 0.97% |
| 2023-10-23 | 29.43 | 29.54 | 28.12 | 28.75 | 14.37 | qfq | 2,802,194 | 80,232,545 | -2.18% |
| 2023-10-20 | 31.37 | 31.37 | 29.20 | 29.39 | 14.69 | qfq | 3,861,190 | 115,996,225 | -6.07% |
| 2023-10-19 | 32.05 | 32.18 | 31.26 | 31.29 | 15.64 | qfq | 2,250,100 | 71,274,092 | -3.13% |
| 2023-10-18 | 33.12 | 33.20 | 31.94 | 32.30 | 16.14 | qfq | 2,675,560 | 86,632,089 | -3.15% |
| 2023-10-17 | 33.78 | 34.08 | 32.26 | 33.35 | 16.67 | qfq | 4,565,163 | 150,424,779 | -2.26% |
| 2023-10-16 | 36.40 | 37.14 | 33.82 | 34.12 | 17.05 | qfq | 7,427,792 | 260,416,098 | -5.22% |
| 2023-10-13 | 35.09 | 36.80 | 34.00 | 36.00 | 17.99 | qfq | 9,154,006 | 327,442,675 | 1.58% |
| 2023-10-12 | 35.50 | 36.57 | 34.81 | 35.44 | 17.71 | qfq | 3,930,507 | 139,791,714 | 0.68% |
| 2023-10-11 | 34.32 | 36.45 | 34.05 | 35.20 | 17.59 | qfq | 6,236,561 | 220,605,724 | 3.56% |
| 2023-10-10 | 35.57 | 36.08 | 33.73 | 33.99 | 16.99 | qfq | 4,066,186 | 140,666,809 | -4.39% |
| 2023-10-09 | 35.35 | 35.81 | 33.85 | 35.55 | 17.77 | qfq | 4,660,329 | 162,785,448 | 0.54% |
| 2023-09-28 | 36.00 | 36.23 | 34.70 | 35.36 | 17.67 | qfq | 5,282,635 | 186,823,851 | -2.62% |
| 2023-09-27 | 35.86 | 37.66 | 35.45 | 36.31 | 18.15 | qfq | 7,844,215 | 285,332,619 | 2.43% |
| 2023-09-26 | 35.65 | 36.20 | 34.97 | 35.45 | 17.72 | qfq | 4,701,418 | 166,651,468 | -0.51% |
| 2023-09-25 | 33.63 | 35.96 | 33.22 | 35.63 | 17.81 | qfq | 8,493,995 | 297,776,257 | 7.13% |
| 2023-09-22 | 31.25 | 33.55 | 31.00 | 33.26 | 16.62 | qfq | 5,996,102 | 194,580,632 | 6.36% |
| 2023-09-21 | 31.70 | 31.80 | 30.96 | 31.27 | 15.63 | qfq | 2,111,393 | 66,191,759 | -1.70% |
| 2023-09-20 | 31.69 | 32.25 | 31.56 | 31.81 | 15.90 | qfq | 3,340,268 | 106,549,764 | 0.44% |
| 2023-09-19 | 31.68 | 32.26 | 31.50 | 31.67 | 15.83 | qfq | 3,561,387 | 113,528,553 | -0.35% |
| 2023-09-18 | 30.99 | 31.89 | 30.93 | 31.78 | 15.88 | qfq | 3,254,735 | 102,470,503 | 2.38% |
| 2023-09-15 | 30.60 | 31.54 | 30.38 | 31.04 | 15.51 | qfq | 2,948,975 | 91,594,601 | 1.64% |
| 2023-09-14 | 31.10 | 31.48 | 30.35 | 30.54 | 15.26 | qfq | 2,487,132 | 76,457,615 | -2.33% |
| 2023-09-13 | 31.16 | 31.34 | 30.66 | 31.27 | 15.63 | qfq | 2,142,833 | 66,277,928 | 0.29% |
| 2023-09-12 | 31.40 | 31.61 | 31.03 | 31.18 | 15.58 | qfq | 2,587,467 | 80,884,783 | -0.70% |
| 2023-09-11 | 31.04 | 31.80 | 30.81 | 31.40 | 15.69 | qfq | 2,758,362 | 86,772,629 | 1.23% |
| 2023-09-08 | 31.00 | 31.18 | 30.81 | 31.02 | 15.50 | qfq | 1,222,786 | 37,898,852 | 0.10% |
| 2023-09-07 | 31.85 | 31.85 | 30.93 | 30.99 | 15.49 | qfq | 2,809,095 | 87,802,053 | -3.10% |
| 2023-09-06 | 32.05 | 32.12 | 31.62 | 31.98 | 15.98 | qfq | 2,503,514 | 79,634,123 | -0.96% |
| 2023-09-05 | 32.82 | 33.03 | 32.12 | 32.29 | 16.14 | qfq | 2,697,719 | 87,658,249 | -1.82% |
| 2023-09-04 | 33.07 | 33.09 | 32.57 | 32.89 | 16.44 | qfq | 2,636,151 | 86,489,432 | -0.30% |
| 2023-09-01 | 32.97 | 33.50 | 31.86 | 32.99 | 16.49 | qfq | 5,887,048 | 191,919,134 | 0.03% |
| 2023-08-31 | 33.10 | 33.14 | 32.46 | 32.98 | 16.48 | qfq | 3,974,077 | 130,229,775 | -1.99% |
| 2023-08-30 | 34.29 | 34.85 | 32.37 | 33.65 | 16.82 | qfq | 6,300,034 | 208,672,800 | -2.49% |
| 2023-08-29 | 33.16 | 34.85 | 33.01 | 34.51 | 17.25 | qfq | 2,745,068 | 93,688,870 | 3.82% |
| 2023-08-28 | 34.88 | 35.97 | 32.31 | 33.24 | 16.61 | qfq | 3,079,258 | 103,116,505 | -0.03% |
| 2023-08-25 | 34.17 | 34.45 | 33.02 | 33.25 | 16.62 | qfq | 1,589,580 | 53,373,491 | -2.92% |
| 2023-08-24 | 35.72 | 35.89 | 34.00 | 34.25 | 17.12 | qfq | 2,314,672 | 80,569,278 | -4.03% |
| 2023-08-23 | 37.80 | 38.01 | 35.50 | 35.69 | 17.84 | qfq | 2,669,470 | 97,225,126 | -5.78% |
| 2023-08-22 | 39.01 | 39.29 | 36.88 | 37.88 | 18.93 | qfq | 3,788,808 | 141,636,647 | -2.17% |
| 2023-08-21 | 37.80 | 39.39 | 36.81 | 38.72 | 19.35 | qfq | 2,109,440 | 80,843,075 | 1.60% |
| 2023-08-18 | 40.71 | 40.80 | 38.10 | 38.11 | 19.04 | qfq | 2,973,403 | 116,295,991 | -6.36% |
| 2023-08-17 | 42.57 | 42.80 | 39.44 | 40.70 | 20.34 | qfq | 3,511,566 | 143,043,734 | -6.20% |
| 2023-08-16 | 44.18 | 45.39 | 43.00 | 43.39 | 21.68 | qfq | 2,800,520 | 123,591,069 | -2.60% |
| 2023-08-15 | 43.64 | 45.68 | 42.80 | 44.55 | 22.26 | qfq | 2,541,770 | 112,584,023 | 2.18% |
| 2023-08-14 | 44.24 | 45.10 | 42.46 | 43.60 | 21.79 | qfq | 1,946,210 | 84,474,324 | -1.87% |
| 2023-08-11 | 43.80 | 45.55 | 43.80 | 44.43 | 22.20 | qfq | 1,614,364 | 72,055,940 | 0.16% |
| 2023-08-10 | 42.21 | 45.05 | 42.00 | 44.36 | 22.17 | qfq | 2,921,507 | 128,324,619 | 2.24% |
| 2023-08-09 | 41.12 | 44.99 | 41.12 | 43.39 | 21.68 | qfq | 3,437,859 | 150,176,023 | 5.52% |
| 2023-08-08 | 40.29 | 41.75 | 40.04 | 41.12 | 20.55 | qfq | 746,388 | 30,732,921 | 1.71% |
| 2023-08-07 | 39.80 | 40.60 | 39.55 | 40.43 | 20.20 | qfq | 611,134 | 24,650,460 | 1.13% |
| 2023-08-04 | 39.80 | 40.20 | 39.80 | 39.98 | 19.98 | qfq | 386,027 | 15,438,332 | 0.45% |
| 2023-08-03 | 40.63 | 40.87 | 39.32 | 39.80 | 19.89 | qfq | 746,823 | 29,830,053 | -2.16% |
| 2023-08-02 | 41.73 | 41.73 | 40.00 | 40.68 | 20.33 | qfq | 1,004,934 | 40,662,679 | -2.52% |
| 2023-08-01 | 41.14 | 41.82 | 40.61 | 41.73 | 20.85 | qfq | 544,421 | 22,496,951 | 0.94% |
| 2023-07-31 | 43.00 | 43.10 | 41.06 | 41.34 | 20.66 | qfq | 1,115,254 | 46,689,234 | -4.11% |
| 2023-07-28 | 43.13 | 43.32 | 42.71 | 43.11 | 21.54 | qfq | 362,547 | 15,588,382 | -0.19% |
| 2023-07-27 | 44.08 | 44.18 | 42.63 | 43.19 | 21.58 | qfq | 725,037 | 31,383,713 | -1.93% |
| 2023-07-26 | 42.70 | 44.13 | 42.11 | 44.04 | 22.01 | qfq | 1,323,408 | 57,636,873 | 3.57% |
| 2023-07-25 | 43.25 | 43.60 | 42.09 | 42.52 | 21.25 | qfq | 675,421 | 28,810,534 | -1.21% |
| 2023-07-24 | 43.52 | 43.57 | 42.02 | 43.04 | 21.51 | qfq | 603,889 | 25,732,997 | -0.30% |
| 2023-07-21 | 42.19 | 43.68 | 41.82 | 43.17 | 21.57 | qfq | 699,881 | 30,214,327 | 2.23% |
| 2023-07-20 | 41.67 | 42.38 | 41.51 | 42.23 | 21.10 | qfq | 758,337 | 31,855,514 | 0.07% |
| 2023-07-19 | 43.33 | 43.33 | 41.60 | 42.20 | 21.09 | qfq | 591,715 | 24,870,458 | -0.71% |
| 2023-07-18 | 42.99 | 43.29 | 42.35 | 42.50 | 21.24 | qfq | 640,828 | 27,503,426 | -1.25% |