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
天山电子301379.SZ
最近收盘价26.572026-07-17
最近交易日2026-07-17
成交量（股）34,022,555
成交额（元）959,630,324
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-28 | 2026-06-05 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-05 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-05 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | bonus_share | — | — | 0.4 | — | 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 | 29.18 | 29.83 | 26.50 | 26.57 | 26.57 | qfq | 34,022,555 | 959,630,324 | -14.23% |
| 2026-07-16 | 32.81 | 34.40 | 30.60 | 30.98 | 30.98 | qfq | 38,985,924 | 1,258,433,809 | -14.94% |
| 2026-07-15 | 37.01 | 38.00 | 33.56 | 36.42 | 36.42 | qfq | 41,162,280 | 1,445,301,302 | -1.73% |
| 2026-07-14 | 38.36 | 39.95 | 35.51 | 37.06 | 37.06 | qfq | 46,737,976 | 1,751,027,118 | -0.91% |
| 2026-07-13 | 35.10 | 41.30 | 35.10 | 37.40 | 37.40 | qfq | 56,048,801 | 2,159,780,145 | 5.06% |
| 2026-07-10 | 37.63 | 39.30 | 35.43 | 35.60 | 35.60 | qfq | 52,921,331 | 1,972,230,808 | -3.71% |
| 2026-07-09 | 31.36 | 36.97 | 30.85 | 36.97 | 36.97 | qfq | 41,192,106 | 1,459,118,920 | 19.99% |
| 2026-07-08 | 32.90 | 33.29 | 30.11 | 30.81 | 30.81 | qfq | 25,133,025 | 783,272,030 | -5.61% |
| 2026-07-07 | 35.79 | 36.18 | 32.37 | 32.64 | 32.64 | qfq | 37,892,317 | 1,284,348,735 | -8.34% |
| 2026-07-06 | 33.15 | 37.44 | 33.15 | 35.61 | 35.61 | qfq | 63,110,906 | 2,248,147,564 | 10.73% |
| 2026-07-03 | 28.49 | 32.16 | 28.49 | 32.16 | 32.16 | qfq | 49,524,926 | 1,559,512,057 | 20.00% |
| 2026-07-02 | 27.15 | 28.36 | 26.62 | 26.80 | 26.80 | qfq | 25,422,242 | 700,768,124 | -7.87% |
| 2026-07-01 | 28.50 | 29.57 | 27.59 | 29.09 | 29.09 | qfq | 43,154,490 | 1,239,636,193 | 2.29% |
| 2026-06-30 | 24.07 | 28.44 | 23.78 | 28.44 | 28.44 | qfq | 35,983,771 | 976,935,884 | 20.00% |
| 2026-06-29 | 24.89 | 25.81 | 22.64 | 23.70 | 23.70 | qfq | 18,303,857 | 443,499,269 | -4.97% |
| 2026-06-26 | 25.90 | 25.96 | 24.65 | 24.94 | 24.94 | qfq | 17,183,353 | 432,039,411 | -4.44% |
| 2026-06-25 | 26.95 | 27.20 | 25.20 | 26.10 | 26.10 | qfq | 27,394,516 | 712,637,068 | -1.51% |
| 2026-06-24 | 25.69 | 26.83 | 25.50 | 26.50 | 26.50 | qfq | 27,523,132 | 721,967,378 | -0.75% |
| 2026-06-23 | 24.35 | 27.20 | 23.75 | 26.70 | 26.70 | qfq | 37,474,490 | 966,741,659 | 7.70% |
| 2026-06-22 | 25.56 | 25.89 | 24.20 | 24.79 | 24.79 | qfq | 20,803,301 | 516,248,333 | -2.40% |
| 2026-06-18 | 25.68 | 26.13 | 24.98 | 25.40 | 25.40 | qfq | 19,768,460 | 503,899,905 | -2.01% |
| 2026-06-17 | 24.68 | 26.02 | 24.53 | 25.92 | 25.92 | qfq | 25,832,363 | 658,155,494 | 3.06% |
| 2026-06-16 | 25.00 | 25.50 | 24.64 | 25.15 | 25.15 | qfq | 18,735,392 | 468,118,162 | -0.08% |
| 2026-06-15 | 23.80 | 25.22 | 23.45 | 25.17 | 25.17 | qfq | 22,024,993 | 539,345,593 | 6.88% |
| 2026-06-12 | 24.50 | 26.06 | 23.45 | 23.55 | 23.55 | qfq | 22,122,393 | 548,239,029 | -2.20% |
| 2026-06-11 | 22.90 | 24.25 | 22.04 | 24.08 | 24.08 | qfq | 20,805,182 | 483,379,310 | 4.60% |
| 2026-06-10 | 23.56 | 23.85 | 22.68 | 23.02 | 23.02 | qfq | 17,149,544 | 397,049,107 | -5.19% |
| 2026-06-09 | 24.66 | 24.80 | 23.50 | 24.28 | 24.28 | qfq | 21,609,213 | 521,547,433 | 0.41% |
| 2026-06-08 | 23.41 | 25.75 | 23.41 | 24.18 | 24.18 | qfq | 22,343,295 | 550,604,619 | -5.44% |
| 2026-06-05 | 26.00 | 26.57 | 25.11 | 25.57 | 25.57 | qfq | 26,487,834 | 681,438,051 | -32.18% |
| 2026-06-04 | 34.00 | 37.71 | 33.80 | 37.70 | 26.89 | qfq | 26,539,071 | 964,071,832 | 7.71% |
| 2026-06-03 | 34.24 | 35.84 | 33.18 | 35.00 | 24.96 | qfq | 26,516,622 | 913,950,399 | 3.80% |
| 2026-06-02 | 31.43 | 33.99 | 31.11 | 33.72 | 24.05 | qfq | 24,936,176 | 823,435,627 | 6.57% |
| 2026-06-01 | 30.33 | 33.00 | 30.23 | 31.64 | 22.57 | qfq | 16,833,317 | 531,028,883 | 4.98% |
| 2026-05-29 | 32.12 | 32.38 | 29.90 | 30.14 | 21.50 | qfq | 15,572,876 | 480,488,002 | -6.16% |
| 2026-05-28 | 31.03 | 32.80 | 30.90 | 32.12 | 22.91 | qfq | 17,407,946 | 552,448,153 | 0.41% |
| 2026-05-27 | 33.55 | 34.34 | 31.79 | 31.99 | 22.82 | qfq | 20,420,236 | 678,983,043 | -3.53% |
| 2026-05-26 | 33.00 | 34.19 | 31.77 | 33.16 | 23.65 | qfq | 19,829,350 | 655,092,968 | -2.33% |
| 2026-05-25 | 32.93 | 34.32 | 32.03 | 33.95 | 24.21 | qfq | 30,147,133 | 1,005,557,490 | 3.10% |
| 2026-05-22 | 32.08 | 34.95 | 32.08 | 32.93 | 23.49 | qfq | 24,486,062 | 821,989,271 | 1.98% |
| 2026-05-21 | 35.73 | 36.94 | 32.29 | 32.29 | 23.03 | qfq | 32,150,084 | 1,107,163,428 | -10.48% |
| 2026-05-20 | 41.50 | 42.30 | 35.50 | 36.07 | 25.73 | qfq | 43,980,913 | 1,652,727,905 | -4.22% |
| 2026-05-19 | 30.76 | 37.66 | 30.76 | 37.66 | 26.86 | qfq | 40,643,808 | 1,438,837,666 | 20.01% |
| 2026-05-18 | 29.50 | 31.59 | 29.37 | 31.38 | 22.38 | qfq | 17,238,998 | 528,627,076 | 7.36% |
| 2026-05-15 | 29.94 | 30.39 | 28.99 | 29.23 | 20.85 | qfq | 10,241,433 | 302,596,914 | -2.31% |
| 2026-05-14 | 29.00 | 30.55 | 28.79 | 29.92 | 21.34 | qfq | 19,081,142 | 573,291,228 | 3.21% |
| 2026-05-13 | 27.90 | 29.24 | 27.80 | 28.99 | 20.68 | qfq | 10,035,431 | 288,292,844 | 1.61% |
| 2026-05-12 | 29.70 | 29.89 | 28.39 | 28.53 | 20.35 | qfq | 11,014,035 | 318,925,931 | -1.52% |
| 2026-05-11 | 28.60 | 29.88 | 28.22 | 28.97 | 20.66 | qfq | 15,820,064 | 459,434,048 | 3.91% |
| 2026-05-08 | 27.62 | 28.53 | 27.28 | 27.88 | 19.89 | qfq | 6,204,496 | 172,051,013 | -0.04% |
| 2026-05-07 | 27.40 | 28.50 | 27.10 | 27.89 | 19.89 | qfq | 10,458,580 | 290,799,505 | 1.64% |
| 2026-05-06 | 27.01 | 28.30 | 27.01 | 27.44 | 19.57 | qfq | 10,568,695 | 293,148,489 | 3.51% |
| 2026-04-30 | 26.09 | 26.88 | 25.85 | 26.51 | 18.91 | qfq | 6,114,397 | 162,094,354 | 1.69% |
| 2026-04-29 | 26.01 | 26.63 | 25.88 | 26.07 | 18.59 | qfq | 5,585,608 | 146,567,174 | -1.21% |
| 2026-04-28 | 27.27 | 27.60 | 26.22 | 26.39 | 18.82 | qfq | 10,395,580 | 279,009,352 | -5.72% |
| 2026-04-27 | 25.28 | 28.40 | 25.01 | 27.99 | 19.96 | qfq | 16,187,239 | 443,560,840 | 7.32% |
| 2026-04-24 | 25.45 | 26.38 | 25.16 | 26.08 | 18.60 | qfq | 5,423,874 | 140,432,797 | 1.88% |
| 2026-04-23 | 26.98 | 26.98 | 25.39 | 25.60 | 18.26 | qfq | 10,087,580 | 261,346,323 | -6.30% |
| 2026-04-22 | 25.90 | 28.20 | 25.56 | 27.32 | 19.49 | qfq | 10,853,423 | 292,151,912 | 5.48% |
| 2026-04-21 | 25.80 | 26.06 | 25.45 | 25.90 | 18.47 | qfq | 4,081,364 | 104,757,484 | 0.35% |
| 2026-04-20 | 25.91 | 26.10 | 25.70 | 25.81 | 18.41 | qfq | 3,532,886 | 91,296,088 | -0.85% |
| 2026-04-17 | 25.76 | 26.21 | 25.57 | 26.03 | 18.57 | qfq | 4,560,024 | 118,046,808 | 0.58% |
| 2026-04-16 | 25.30 | 26.28 | 25.20 | 25.88 | 18.46 | qfq | 4,355,987 | 112,320,652 | 2.25% |
| 2026-04-15 | 25.89 | 26.10 | 25.15 | 25.31 | 18.05 | qfq | 4,439,777 | 113,069,944 | -2.09% |
| 2026-04-14 | 25.46 | 25.98 | 25.29 | 25.85 | 18.44 | qfq | 5,297,156 | 135,550,195 | 2.62% |
| 2026-04-13 | 25.15 | 25.47 | 24.92 | 25.19 | 17.97 | qfq | 4,373,884 | 109,913,690 | -1.41% |
| 2026-04-10 | 24.71 | 26.18 | 24.71 | 25.55 | 18.22 | qfq | 6,567,443 | 167,890,095 | 3.99% |
| 2026-04-09 | 24.28 | 25.08 | 24.17 | 24.57 | 17.52 | qfq | 3,693,463 | 91,086,117 | 0.08% |
| 2026-04-08 | 23.86 | 24.58 | 23.74 | 24.55 | 17.51 | qfq | 3,451,552 | 83,717,727 | 6.14% |
| 2026-04-07 | 22.90 | 23.45 | 22.90 | 23.13 | 16.50 | qfq | 2,108,395 | 49,032,129 | 1.23% |
| 2026-04-03 | 23.51 | 23.68 | 22.82 | 22.85 | 16.30 | qfq | 2,448,820 | 56,533,191 | -2.31% |
| 2026-04-02 | 24.30 | 24.36 | 23.30 | 23.39 | 16.68 | qfq | 3,465,860 | 82,002,808 | -4.02% |
| 2026-04-01 | 24.46 | 24.83 | 24.17 | 24.37 | 17.38 | qfq | 2,749,718 | 67,181,626 | 1.88% |
| 2026-03-31 | 24.33 | 24.39 | 23.83 | 23.92 | 17.06 | qfq | 3,005,930 | 72,314,379 | -1.93% |
| 2026-03-30 | 24.61 | 24.65 | 24.03 | 24.39 | 17.40 | qfq | 2,923,161 | 71,069,696 | -1.97% |
| 2026-03-27 | 24.55 | 25.09 | 24.33 | 24.88 | 17.75 | qfq | 2,527,256 | 62,568,488 | -0.04% |
| 2026-03-26 | 25.68 | 25.76 | 24.60 | 24.89 | 17.75 | qfq | 3,913,837 | 98,398,445 | -3.41% |
| 2026-03-25 | 24.80 | 26.23 | 24.73 | 25.77 | 18.38 | qfq | 5,808,518 | 148,926,060 | 4.59% |
| 2026-03-24 | 24.48 | 24.68 | 23.70 | 24.64 | 17.57 | qfq | 4,078,870 | 98,722,979 | 3.10% |
| 2026-03-23 | 26.15 | 26.15 | 23.80 | 23.90 | 17.05 | qfq | 6,626,739 | 163,406,540 | -7.36% |
| 2026-03-20 | 26.93 | 27.43 | 25.80 | 25.80 | 18.40 | qfq | 6,591,872 | 175,030,502 | -3.66% |
| 2026-03-19 | 27.32 | 27.45 | 26.60 | 26.78 | 19.10 | qfq | 6,043,854 | 162,472,082 | -3.70% |
| 2026-03-18 | 26.74 | 27.93 | 26.74 | 27.81 | 19.84 | qfq | 9,063,180 | 248,917,598 | 5.06% |
| 2026-03-17 | 27.72 | 27.73 | 26.41 | 26.47 | 18.88 | qfq | 4,659,940 | 125,210,224 | -4.61% |
| 2026-03-16 | 26.73 | 27.78 | 26.31 | 27.75 | 19.79 | qfq | 5,690,494 | 154,087,865 | 3.85% |
| 2026-03-13 | 26.75 | 27.62 | 26.51 | 26.72 | 19.06 | qfq | 3,845,882 | 103,889,357 | -0.71% |
| 2026-03-12 | 27.60 | 27.73 | 26.71 | 26.91 | 19.19 | qfq | 3,505,803 | 94,885,765 | -2.54% |
| 2026-03-11 | 27.74 | 28.22 | 27.51 | 27.61 | 19.69 | qfq | 3,382,881 | 94,009,443 | -0.83% |
| 2026-03-10 | 26.98 | 27.94 | 26.98 | 27.84 | 19.86 | qfq | 5,299,724 | 146,088,177 | 4.31% |
| 2026-03-09 | 26.48 | 26.80 | 25.90 | 26.69 | 19.04 | qfq | 4,940,295 | 129,800,268 | -1.37% |
| 2026-03-06 | 26.96 | 27.44 | 26.83 | 27.06 | 19.30 | qfq | 3,783,770 | 102,677,635 | -0.59% |
| 2026-03-05 | 26.87 | 27.86 | 26.77 | 27.22 | 19.41 | qfq | 4,823,468 | 132,340,941 | 3.70% |
| 2026-03-04 | 26.13 | 26.96 | 25.95 | 26.25 | 18.72 | qfq | 4,130,909 | 109,227,883 | 0.54% |
| 2026-03-03 | 28.20 | 28.70 | 26.07 | 26.11 | 18.62 | qfq | 6,732,850 | 181,752,700 | -7.54% |
| 2026-03-02 | 28.50 | 29.12 | 28.08 | 28.24 | 20.14 | qfq | 5,227,904 | 148,528,902 | -3.49% |
| 2026-02-27 | 29.19 | 29.29 | 28.80 | 29.26 | 20.87 | qfq | 5,388,715 | 156,598,436 | -1.38% |
| 2026-02-26 | 28.81 | 29.79 | 28.43 | 29.67 | 21.16 | qfq | 8,783,691 | 255,762,751 | 3.02% |
| 2026-02-25 | 28.59 | 28.86 | 28.33 | 28.80 | 20.54 | qfq | 4,636,126 | 132,637,320 | 0.81% |
| 2026-02-24 | 28.22 | 28.95 | 27.80 | 28.57 | 20.38 | qfq | 5,381,491 | 153,749,324 | 2.77% |
| 2026-02-13 | 27.70 | 28.36 | 27.45 | 27.80 | 19.83 | qfq | 4,308,554 | 120,824,360 | 0.11% |
| 2026-02-12 | 27.68 | 28.48 | 27.25 | 27.77 | 19.81 | qfq | 4,555,578 | 127,310,742 | 1.76% |
| 2026-02-11 | 27.12 | 27.68 | 27.00 | 27.29 | 19.46 | qfq | 3,351,850 | 91,970,674 | 0.63% |
| 2026-02-10 | 27.16 | 27.37 | 27.07 | 27.12 | 19.34 | qfq | 2,433,893 | 66,224,692 | -0.11% |
| 2026-02-09 | 26.97 | 27.18 | 26.83 | 27.15 | 19.36 | qfq | 2,635,646 | 71,285,564 | 1.76% |
| 2026-02-06 | 26.61 | 27.12 | 26.40 | 26.68 | 19.03 | qfq | 2,841,811 | 76,319,617 | -0.45% |
| 2026-02-05 | 27.01 | 27.29 | 26.68 | 26.80 | 19.12 | qfq | 3,151,648 | 84,624,975 | -1.83% |
| 2026-02-04 | 27.89 | 27.93 | 26.98 | 27.30 | 19.47 | qfq | 5,106,816 | 139,689,474 | -2.92% |
| 2026-02-03 | 28.00 | 28.28 | 27.62 | 28.12 | 20.06 | qfq | 4,842,501 | 135,502,939 | 1.77% |
| 2026-02-02 | 28.50 | 28.79 | 27.62 | 27.63 | 19.71 | qfq | 6,245,251 | 175,574,059 | -4.63% |
| 2026-01-30 | 28.42 | 29.27 | 27.50 | 28.97 | 20.66 | qfq | 6,131,852 | 174,479,642 | 2.73% |
| 2026-01-29 | 28.99 | 29.43 | 28.13 | 28.20 | 20.11 | qfq | 6,162,649 | 176,808,187 | -2.35% |
| 2026-01-28 | 30.00 | 30.07 | 28.80 | 28.88 | 20.60 | qfq | 7,434,640 | 217,503,667 | -4.05% |
| 2026-01-27 | 29.50 | 30.32 | 28.53 | 30.10 | 21.47 | qfq | 9,136,572 | 268,686,713 | 1.01% |
| 2026-01-26 | 29.36 | 31.00 | 29.27 | 29.80 | 21.25 | qfq | 11,346,771 | 341,562,806 | 1.12% |
| 2026-01-23 | 29.73 | 29.83 | 29.09 | 29.47 | 21.02 | qfq | 10,809,437 | 317,196,093 | -1.34% |
| 2026-01-22 | 29.52 | 30.49 | 28.89 | 29.87 | 21.30 | qfq | 12,593,122 | 374,451,886 | 2.54% |
| 2026-01-21 | 28.32 | 29.37 | 28.30 | 29.13 | 20.78 | qfq | 9,567,641 | 278,505,250 | 1.85% |
| 2026-01-20 | 28.77 | 29.50 | 28.36 | 28.60 | 20.40 | qfq | 8,651,145 | 249,549,639 | -1.58% |
| 2026-01-19 | 29.59 | 29.59 | 28.62 | 29.06 | 20.73 | qfq | 11,786,541 | 342,522,950 | -0.07% |
| 2026-01-16 | 28.97 | 29.45 | 28.32 | 29.08 | 20.74 | qfq | 12,418,228 | 358,602,716 | 1.22% |
| 2026-01-15 | 28.01 | 29.17 | 27.62 | 28.73 | 20.49 | qfq | 14,430,127 | 409,765,716 | 2.79% |
| 2026-01-14 | 26.79 | 28.90 | 26.79 | 27.95 | 19.94 | qfq | 14,392,294 | 401,854,351 | 4.84% |
| 2026-01-13 | 27.63 | 27.65 | 26.58 | 26.66 | 19.02 | qfq | 7,728,821 | 209,421,365 | -3.41% |
| 2026-01-12 | 27.70 | 27.91 | 27.02 | 27.60 | 19.69 | qfq | 7,284,158 | 199,400,164 | 0.00% |
| 2026-01-09 | 27.38 | 27.72 | 27.05 | 27.60 | 19.69 | qfq | 5,682,040 | 155,637,063 | 0.36% |
| 2026-01-08 | 27.71 | 27.93 | 27.39 | 27.50 | 19.61 | qfq | 4,817,332 | 133,183,952 | -1.54% |
| 2026-01-07 | 28.06 | 28.38 | 27.70 | 27.93 | 19.92 | qfq | 8,001,700 | 223,878,672 | 0.94% |
| 2026-01-06 | 27.16 | 28.48 | 27.00 | 27.67 | 19.74 | qfq | 8,012,937 | 222,402,364 | 2.07% |
| 2026-01-05 | 25.97 | 27.40 | 25.97 | 27.11 | 19.34 | qfq | 8,931,395 | 239,921,345 | 4.87% |
| 2025-12-31 | 26.29 | 26.30 | 25.72 | 25.85 | 18.44 | qfq | 4,326,150 | 112,175,346 | -1.41% |
| 2025-12-30 | 26.44 | 26.70 | 26.11 | 26.22 | 18.70 | qfq | 4,329,948 | 114,099,607 | -0.83% |
| 2025-12-29 | 26.52 | 26.72 | 26.11 | 26.44 | 18.86 | qfq | 4,125,678 | 108,953,299 | -0.41% |
| 2025-12-26 | 26.57 | 26.97 | 26.40 | 26.55 | 18.94 | qfq | 5,089,970 | 135,686,046 | -0.49% |
| 2025-12-25 | 26.77 | 26.90 | 26.36 | 26.68 | 19.03 | qfq | 3,518,760 | 93,710,746 | 0.30% |
| 2025-12-24 | 26.24 | 26.65 | 26.10 | 26.60 | 18.97 | qfq | 4,496,748 | 119,031,615 | 1.37% |
| 2025-12-23 | 26.04 | 26.65 | 25.95 | 26.24 | 18.72 | qfq | 3,446,905 | 90,665,783 | 0.57% |
| 2025-12-22 | 26.00 | 26.58 | 26.00 | 26.09 | 18.61 | qfq | 3,712,461 | 97,500,495 | 0.46% |
| 2025-12-19 | 26.42 | 26.49 | 25.97 | 25.97 | 18.52 | qfq | 3,710,100 | 97,108,078 | -0.73% |
| 2025-12-18 | 26.06 | 26.82 | 26.01 | 26.16 | 18.66 | qfq | 3,162,658 | 83,658,530 | -0.91% |
| 2025-12-17 | 25.83 | 26.44 | 25.31 | 26.40 | 18.83 | qfq | 4,177,836 | 107,874,010 | 2.21% |
| 2025-12-16 | 26.38 | 26.38 | 25.66 | 25.83 | 18.42 | qfq | 3,675,920 | 95,115,252 | -1.67% |
| 2025-12-15 | 26.77 | 27.01 | 26.22 | 26.27 | 18.74 | qfq | 3,555,617 | 94,216,318 | -1.98% |
| 2025-12-12 | 26.70 | 27.16 | 26.37 | 26.80 | 19.12 | qfq | 3,317,784 | 89,044,825 | 0.37% |
| 2025-12-11 | 27.88 | 27.88 | 26.70 | 26.70 | 19.04 | qfq | 3,960,013 | 107,265,750 | -3.47% |
| 2025-12-10 | 27.65 | 27.80 | 27.25 | 27.66 | 19.73 | qfq | 3,385,564 | 93,098,975 | -0.32% |
| 2025-12-09 | 27.96 | 28.29 | 27.51 | 27.75 | 19.79 | qfq | 5,055,853 | 141,034,924 | -1.28% |
| 2025-12-08 | 27.00 | 28.50 | 26.86 | 28.11 | 20.05 | qfq | 9,259,616 | 257,181,041 | 5.04% |
| 2025-12-05 | 26.93 | 26.93 | 26.22 | 26.76 | 19.09 | qfq | 4,134,819 | 109,987,630 | 0.00% |
| 2025-12-04 | 27.26 | 27.45 | 26.51 | 26.76 | 19.09 | qfq | 5,419,940 | 145,843,681 | -2.48% |
| 2025-12-03 | 26.96 | 28.10 | 26.80 | 27.44 | 19.57 | qfq | 11,036,033 | 303,659,644 | 1.44% |
| 2025-12-02 | 26.65 | 27.21 | 26.47 | 27.05 | 19.29 | qfq | 4,866,524 | 130,435,367 | 0.93% |
| 2025-12-01 | 26.60 | 27.01 | 26.52 | 26.80 | 19.12 | qfq | 3,713,242 | 99,547,177 | 0.37% |
| 2025-11-28 | 26.01 | 26.87 | 26.01 | 26.70 | 19.04 | qfq | 4,585,514 | 121,491,388 | 2.18% |
| 2025-11-27 | 25.99 | 26.89 | 25.99 | 26.13 | 18.64 | qfq | 4,191,699 | 110,837,198 | 0.38% |
| 2025-11-26 | 25.90 | 26.50 | 25.69 | 26.03 | 18.57 | qfq | 3,905,349 | 102,043,652 | 0.23% |
| 2025-11-25 | 25.94 | 26.64 | 25.73 | 25.97 | 18.52 | qfq | 4,662,383 | 122,368,753 | 1.01% |
| 2025-11-24 | 25.68 | 26.07 | 25.35 | 25.71 | 18.34 | qfq | 4,629,760 | 118,837,384 | 1.54% |
| 2025-11-21 | 26.30 | 26.55 | 25.10 | 25.32 | 18.06 | qfq | 6,792,800 | 174,461,717 | -5.17% |
| 2025-11-20 | 27.54 | 27.93 | 26.53 | 26.70 | 19.04 | qfq | 5,159,583 | 139,119,005 | -2.05% |
| 2025-11-19 | 27.94 | 28.42 | 27.17 | 27.26 | 19.44 | qfq | 5,404,895 | 149,500,645 | -2.12% |
| 2025-11-18 | 28.43 | 29.27 | 27.72 | 27.85 | 19.86 | qfq | 6,501,213 | 184,275,385 | -2.28% |
| 2025-11-17 | 28.75 | 29.33 | 27.96 | 28.50 | 20.33 | qfq | 8,744,532 | 249,150,850 | -1.45% |
| 2025-11-14 | 29.21 | 29.64 | 28.50 | 28.92 | 20.63 | qfq | 9,404,769 | 273,452,350 | -2.46% |
| 2025-11-13 | 27.37 | 30.77 | 27.30 | 29.65 | 21.15 | qfq | 19,336,265 | 567,823,412 | 8.01% |
| 2025-11-12 | 27.50 | 27.98 | 26.70 | 27.45 | 19.58 | qfq | 6,324,413 | 172,035,023 | -0.72% |
| 2025-11-11 | 28.38 | 28.40 | 27.53 | 27.65 | 19.72 | qfq | 7,131,320 | 199,280,535 | -2.05% |
| 2025-11-10 | 27.95 | 28.58 | 27.49 | 28.23 | 20.14 | qfq | 6,671,408 | 187,046,761 | 2.21% |
| 2025-11-07 | 28.09 | 28.28 | 27.60 | 27.62 | 19.70 | qfq | 5,842,192 | 162,459,095 | -2.71% |
| 2025-11-06 | 28.37 | 28.60 | 27.65 | 28.39 | 20.25 | qfq | 6,518,341 | 183,760,517 | 1.21% |
| 2025-11-05 | 28.12 | 28.46 | 27.63 | 28.05 | 20.01 | qfq | 6,432,498 | 180,143,894 | -2.13% |
| 2025-11-04 | 29.49 | 29.49 | 28.08 | 28.66 | 20.44 | qfq | 7,354,068 | 209,634,852 | -1.78% |
| 2025-11-03 | 28.88 | 29.18 | 27.92 | 29.18 | 20.81 | qfq | 8,591,584 | 245,060,628 | 0.76% |
| 2025-10-31 | 29.50 | 29.60 | 28.75 | 28.96 | 20.66 | qfq | 8,058,211 | 234,090,612 | -1.16% |
| 2025-10-30 | 30.26 | 30.77 | 29.22 | 29.30 | 20.90 | qfq | 8,818,369 | 262,462,602 | -4.09% |
| 2025-10-29 | 31.03 | 31.52 | 30.21 | 30.55 | 21.79 | qfq | 10,693,773 | 328,292,074 | -3.14% |
| 2025-10-28 | 31.55 | 31.94 | 31.02 | 31.54 | 22.50 | qfq | 10,704,268 | 336,695,807 | -1.53% |
| 2025-10-27 | 32.10 | 32.45 | 31.15 | 32.03 | 22.85 | qfq | 17,669,382 | 561,796,095 | 1.14% |
| 2025-10-24 | 29.99 | 31.85 | 29.99 | 31.67 | 22.59 | qfq | 19,964,891 | 624,119,569 | 6.70% |
| 2025-10-23 | 30.30 | 30.32 | 28.20 | 29.68 | 21.17 | qfq | 14,778,351 | 429,736,137 | -3.89% |
| 2025-10-22 | 31.13 | 32.26 | 30.42 | 30.88 | 22.03 | qfq | 13,731,387 | 425,362,470 | -2.89% |
| 2025-10-21 | 30.32 | 32.50 | 30.20 | 31.80 | 22.68 | qfq | 19,090,552 | 602,386,449 | 4.36% |
| 2025-10-20 | 31.71 | 31.89 | 29.97 | 30.47 | 21.73 | qfq | 15,189,023 | 470,187,432 | -1.04% |
| 2025-10-17 | 30.59 | 32.00 | 29.21 | 30.79 | 21.96 | qfq | 20,032,661 | 614,637,929 | -0.61% |
| 2025-10-16 | 30.00 | 31.78 | 29.66 | 30.98 | 22.10 | qfq | 14,902,772 | 462,721,807 | 1.57% |
| 2025-10-15 | 30.00 | 30.88 | 29.60 | 30.50 | 21.75 | qfq | 12,125,133 | 365,893,186 | 0.46% |
| 2025-10-14 | 32.20 | 32.67 | 29.88 | 30.36 | 21.65 | qfq | 17,226,272 | 534,133,585 | -3.07% |
| 2025-10-13 | 30.00 | 31.95 | 29.81 | 31.32 | 22.34 | qfq | 18,486,288 | 572,745,220 | -4.45% |
| 2025-10-10 | 31.50 | 33.08 | 30.67 | 32.78 | 23.38 | qfq | 24,942,176 | 792,744,650 | 2.28% |
| 2025-10-09 | 33.07 | 33.96 | 31.50 | 32.05 | 22.86 | qfq | 35,798,119 | 1,171,816,210 | 1.46% |
| 2025-09-30 | 29.28 | 34.39 | 28.79 | 31.59 | 22.53 | qfq | 41,592,870 | 1,335,804,578 | 10.22% |
| 2025-09-29 | 28.89 | 29.48 | 28.28 | 28.66 | 20.44 | qfq | 13,849,775 | 398,391,932 | -2.18% |
| 2025-09-26 | 29.96 | 30.80 | 29.12 | 29.30 | 20.90 | qfq | 16,794,687 | 502,967,876 | -4.90% |
| 2025-09-25 | 31.00 | 32.00 | 30.26 | 30.81 | 21.98 | qfq | 23,360,407 | 722,853,165 | -3.66% |
| 2025-09-24 | 29.65 | 32.10 | 29.00 | 31.98 | 22.81 | qfq | 33,480,225 | 1,033,790,497 | 6.81% |
| 2025-09-23 | 31.21 | 31.43 | 28.81 | 29.94 | 21.35 | qfq | 28,006,099 | 832,817,564 | -2.70% |
| 2025-09-22 | 30.00 | 32.50 | 29.29 | 30.77 | 21.95 | qfq | 42,382,051 | 1,307,878,442 | 4.16% |
| 2025-09-19 | 24.60 | 29.54 | 24.60 | 29.54 | 21.07 | qfq | 36,049,948 | 998,474,514 | 19.98% |
| 2025-09-18 | 25.01 | 25.38 | 24.30 | 24.62 | 17.56 | qfq | 6,416,820 | 160,046,134 | -2.11% |
| 2025-09-17 | 25.33 | 25.60 | 25.05 | 25.15 | 17.94 | qfq | 4,294,797 | 108,635,680 | -1.37% |
| 2025-09-16 | 25.00 | 25.50 | 24.65 | 25.50 | 18.19 | qfq | 5,336,103 | 133,747,628 | 1.88% |
| 2025-09-15 | 25.30 | 25.93 | 24.98 | 25.03 | 17.85 | qfq | 5,674,368 | 143,320,394 | -1.69% |
| 2025-09-12 | 24.36 | 26.29 | 24.15 | 25.46 | 18.16 | qfq | 10,787,532 | 273,081,182 | 4.39% |
| 2025-09-11 | 23.25 | 24.52 | 23.11 | 24.39 | 17.40 | qfq | 6,671,562 | 159,941,940 | 5.13% |
| 2025-09-10 | 23.32 | 23.61 | 23.10 | 23.20 | 16.55 | qfq | 3,326,188 | 77,578,672 | -0.51% |
| 2025-09-09 | 23.75 | 23.85 | 23.13 | 23.32 | 16.63 | qfq | 4,101,358 | 96,425,399 | -2.02% |
| 2025-09-08 | 23.76 | 23.95 | 23.38 | 23.80 | 16.98 | qfq | 5,224,352 | 123,751,780 | 0.93% |
| 2025-09-05 | 23.03 | 23.60 | 22.96 | 23.58 | 16.82 | qfq | 5,419,353 | 126,511,619 | 2.39% |
| 2025-09-04 | 23.80 | 24.13 | 22.58 | 23.03 | 16.43 | qfq | 6,876,088 | 159,706,604 | -3.07% |
| 2025-09-03 | 24.48 | 24.66 | 23.69 | 23.76 | 16.95 | qfq | 6,019,654 | 144,945,377 | -2.74% |
| 2025-09-02 | 26.75 | 26.75 | 24.19 | 24.43 | 17.42 | qfq | 12,771,346 | 318,856,811 | -7.60% |
| 2025-09-01 | 26.70 | 27.18 | 26.42 | 26.44 | 18.86 | qfq | 6,240,826 | 166,792,661 | -0.41% |
| 2025-08-29 | 26.84 | 26.90 | 26.31 | 26.55 | 18.94 | qfq | 6,567,056 | 174,284,368 | -1.78% |
| 2025-08-28 | 27.63 | 27.95 | 26.30 | 27.03 | 19.28 | qfq | 11,456,117 | 309,423,243 | -3.29% |
| 2025-08-27 | 27.69 | 28.96 | 27.35 | 27.95 | 19.94 | qfq | 12,566,743 | 354,268,601 | 0.94% |
| 2025-08-26 | 28.01 | 28.28 | 27.56 | 27.69 | 19.75 | qfq | 10,641,204 | 297,117,732 | -2.64% |
| 2025-08-25 | 28.94 | 29.99 | 27.93 | 28.44 | 20.28 | qfq | 18,543,693 | 530,201,641 | 2.45% |
| 2025-08-22 | 26.55 | 28.28 | 26.39 | 27.76 | 19.80 | qfq | 14,514,008 | 397,972,176 | 4.13% |
| 2025-08-21 | 27.44 | 27.44 | 26.42 | 26.66 | 19.02 | qfq | 7,840,391 | 210,857,539 | -1.62% |
| 2025-08-20 | 26.52 | 27.16 | 25.88 | 27.10 | 19.33 | qfq | 9,136,702 | 243,353,685 | 1.42% |
| 2025-08-19 | 25.83 | 27.20 | 25.23 | 26.72 | 19.06 | qfq | 14,539,609 | 383,078,777 | 3.57% |
| 2025-08-18 | 25.86 | 26.03 | 25.52 | 25.80 | 18.40 | qfq | 6,986,946 | 180,341,545 | 0.12% |
| 2025-08-15 | 25.03 | 25.84 | 25.03 | 25.77 | 18.38 | qfq | 5,972,929 | 152,043,524 | 2.96% |
| 2025-08-14 | 25.63 | 25.75 | 25.02 | 25.03 | 17.85 | qfq | 5,455,052 | 137,664,750 | -2.46% |
| 2025-08-13 | 25.58 | 25.79 | 25.33 | 25.66 | 18.30 | qfq | 4,593,972 | 117,385,763 | 0.71% |
| 2025-08-12 | 25.52 | 25.68 | 25.14 | 25.48 | 18.17 | qfq | 4,379,000 | 111,062,656 | -0.16% |
| 2025-08-11 | 25.12 | 25.72 | 25.12 | 25.52 | 18.20 | qfq | 4,042,608 | 102,988,399 | 1.39% |
| 2025-08-08 | 25.22 | 25.36 | 24.95 | 25.17 | 17.95 | qfq | 3,007,009 | 75,601,003 | -0.55% |
| 2025-08-07 | 25.36 | 25.67 | 25.07 | 25.31 | 18.05 | qfq | 4,835,956 | 122,309,706 | -0.86% |
| 2025-08-06 | 25.33 | 25.66 | 25.07 | 25.53 | 18.21 | qfq | 4,593,100 | 116,906,670 | 0.47% |
| 2025-08-05 | 25.10 | 25.47 | 24.80 | 25.41 | 18.12 | qfq | 4,942,923 | 123,990,365 | 1.56% |
| 2025-08-04 | 24.50 | 25.04 | 24.48 | 25.02 | 17.85 | qfq | 3,849,277 | 95,500,035 | 1.71% |
| 2025-08-01 | 24.52 | 24.89 | 24.22 | 24.60 | 17.55 | qfq | 4,783,452 | 117,674,407 | 0.65% |
| 2025-07-31 | 25.12 | 25.70 | 24.40 | 24.44 | 17.43 | qfq | 7,421,565 | 185,626,498 | -3.02% |
| 2025-07-30 | 25.60 | 25.77 | 24.99 | 25.20 | 17.97 | qfq | 5,915,237 | 149,403,257 | -1.91% |
| 2025-07-29 | 25.80 | 26.05 | 25.36 | 25.69 | 18.32 | qfq | 4,097,057 | 105,009,236 | -0.62% |
| 2025-07-28 | 25.30 | 25.89 | 25.17 | 25.85 | 18.44 | qfq | 6,844,697 | 175,136,283 | 2.70% |
| 2025-07-25 | 25.10 | 25.38 | 24.96 | 25.17 | 17.95 | qfq | 6,312,163 | 158,371,605 | -0.08% |
| 2025-07-24 | 26.00 | 26.02 | 24.80 | 25.19 | 17.97 | qfq | 10,685,376 | 270,908,583 | -3.12% |
| 2025-07-23 | 26.05 | 26.34 | 25.77 | 26.00 | 18.54 | qfq | 6,695,264 | 174,254,641 | -1.07% |
| 2025-07-22 | 26.72 | 26.94 | 26.02 | 26.28 | 18.74 | qfq | 8,728,124 | 230,062,861 | -1.57% |
| 2025-07-21 | 26.61 | 27.06 | 26.30 | 26.70 | 19.04 | qfq | 6,782,216 | 181,425,914 | -0.60% |
| 2025-07-18 | 27.51 | 28.30 | 26.67 | 26.86 | 19.16 | qfq | 8,771,678 | 237,749,266 | -1.32% |
| 2025-07-17 | 26.70 | 27.87 | 26.49 | 27.22 | 19.41 | qfq | 9,207,568 | 250,494,594 | -0.51% |
| 2025-07-16 | 27.79 | 27.79 | 26.13 | 27.36 | 19.51 | qfq | 18,839,845 | 502,621,522 | -2.25% |
| 2025-07-15 | 27.02 | 28.10 | 26.70 | 27.99 | 19.96 | qfq | 16,480,660 | 454,111,112 | 3.32% |
| 2025-07-14 | 26.50 | 27.17 | 26.26 | 27.09 | 19.32 | qfq | 9,484,276 | 253,971,534 | 1.61% |
| 2025-07-11 | 26.36 | 27.08 | 26.03 | 26.66 | 19.02 | qfq | 8,608,276 | 228,990,450 | 0.38% |
| 2025-07-10 | 26.98 | 27.02 | 26.01 | 26.56 | 18.94 | qfq | 9,910,316 | 261,547,369 | -0.78% |
| 2025-07-09 | 27.02 | 27.54 | 26.60 | 26.77 | 19.09 | qfq | 12,224,472 | 330,319,370 | -1.04% |
| 2025-07-08 | 26.15 | 27.45 | 25.75 | 27.05 | 19.29 | qfq | 15,203,484 | 407,638,696 | 3.52% |
| 2025-07-07 | 26.60 | 27.00 | 25.90 | 26.13 | 18.64 | qfq | 12,310,416 | 322,201,452 | -2.24% |
| 2025-07-04 | 26.29 | 27.70 | 26.03 | 26.73 | 19.07 | qfq | 13,707,573 | 367,520,860 | 0.68% |
| 2025-07-03 | 26.05 | 26.75 | 25.81 | 26.55 | 18.94 | qfq | 12,831,265 | 338,049,335 | 1.92% |
| 2025-07-02 | 26.85 | 27.11 | 25.70 | 26.05 | 18.58 | qfq | 18,640,476 | 488,267,174 | -6.53% |
| 2025-07-01 | 26.66 | 28.47 | 26.66 | 27.87 | 19.88 | qfq | 22,315,081 | 618,188,672 | 3.53% |
| 2025-06-30 | 26.55 | 27.61 | 26.22 | 26.92 | 19.20 | qfq | 13,897,680 | 372,487,925 | 2.28% |
| 2025-06-27 | 26.55 | 26.97 | 25.84 | 26.32 | 18.77 | qfq | 14,258,926 | 375,391,484 | -2.37% |
| 2025-06-26 | 26.60 | 28.99 | 26.60 | 26.96 | 19.23 | qfq | 18,712,067 | 513,720,282 | -1.96% |
| 2025-06-25 | 27.55 | 28.48 | 26.40 | 27.50 | 19.61 | qfq | 19,888,621 | 543,944,297 | -1.08% |
| 2025-06-24 | 27.92 | 28.89 | 27.25 | 27.80 | 19.83 | qfq | 22,039,886 | 611,746,406 | -1.42% |
| 2025-06-23 | 25.98 | 30.57 | 25.58 | 28.20 | 20.11 | qfq | 25,618,467 | 718,065,328 | 6.42% |
| 2025-06-20 | 25.47 | 27.00 | 24.60 | 26.50 | 18.90 | qfq | 25,949,128 | 681,373,693 | 2.44% |
| 2025-06-19 | 24.05 | 27.98 | 24.00 | 25.87 | 18.45 | qfq | 30,089,992 | 784,728,151 | 9.85% |
| 2025-06-18 | 21.98 | 23.61 | 21.70 | 23.55 | 16.80 | qfq | 10,090,975 | 227,539,730 | 6.32% |
| 2025-06-17 | 22.12 | 22.82 | 21.96 | 22.15 | 15.80 | qfq | 5,198,196 | 115,432,567 | -0.58% |
| 2025-06-16 | 21.61 | 22.35 | 21.58 | 22.28 | 15.89 | qfq | 6,345,192 | 140,266,736 | 1.46% |
| 2025-06-13 | 22.05 | 22.51 | 21.61 | 21.96 | 15.66 | qfq | 7,849,092 | 172,814,833 | -1.17% |
| 2025-06-12 | 21.98 | 22.47 | 21.61 | 22.22 | 15.85 | qfq | 9,643,765 | 212,425,818 | 0.82% |
| 2025-06-11 | 20.76 | 22.48 | 20.70 | 22.04 | 15.72 | qfq | 14,808,913 | 325,057,651 | 6.47% |
| 2025-06-10 | 21.61 | 22.00 | 20.46 | 20.70 | 14.76 | qfq | 9,713,372 | 204,855,808 | -6.25% |
| 2025-06-09 | 21.99 | 22.69 | 21.46 | 22.08 | 15.75 | qfq | 14,855,232 | 328,351,880 | 3.42% |
| 2025-06-06 | 20.20 | 21.50 | 20.13 | 21.35 | 15.23 | qfq | 8,694,552 | 183,386,277 | 5.54% |
| 2025-06-05 | 19.61 | 20.36 | 19.48 | 20.23 | 14.43 | qfq | 5,610,720 | 112,092,527 | -27.28% |
| 2025-06-04 | 27.63 | 28.11 | 27.55 | 27.82 | 14.05 | qfq | 2,208,880 | 61,609,648 | 0.61% |
| 2025-06-03 | 27.35 | 27.72 | 27.25 | 27.65 | 13.96 | qfq | 1,625,220 | 44,806,646 | 0.80% |
| 2025-05-30 | 28.11 | 28.11 | 27.34 | 27.43 | 13.85 | qfq | 2,098,320 | 57,945,199 | -2.73% |
| 2025-05-29 | 27.76 | 28.32 | 27.76 | 28.20 | 14.24 | qfq | 2,123,979 | 59,792,545 | 1.29% |
| 2025-05-28 | 28.11 | 28.20 | 27.63 | 27.84 | 14.06 | qfq | 2,585,951 | 72,215,648 | -0.14% |
| 2025-05-27 | 28.03 | 28.40 | 27.73 | 27.88 | 14.08 | qfq | 1,597,680 | 44,585,976 | -1.38% |
| 2025-05-26 | 27.92 | 28.40 | 27.57 | 28.27 | 14.28 | qfq | 2,613,700 | 73,264,756 | 1.47% |
| 2025-05-23 | 28.37 | 28.77 | 27.84 | 27.86 | 14.07 | qfq | 2,798,833 | 79,109,871 | -2.28% |
| 2025-05-22 | 28.85 | 29.43 | 28.50 | 28.51 | 14.40 | qfq | 2,083,500 | 60,255,593 | -0.90% |
| 2025-05-21 | 29.25 | 29.25 | 28.46 | 28.77 | 14.53 | qfq | 3,190,872 | 91,844,299 | -1.78% |
| 2025-05-20 | 29.24 | 29.89 | 28.98 | 29.29 | 14.79 | qfq | 3,134,920 | 92,050,217 | 0.17% |
| 2025-05-19 | 29.59 | 29.69 | 28.75 | 29.24 | 14.76 | qfq | 3,916,998 | 113,821,432 | -1.18% |
| 2025-05-16 | 29.41 | 30.39 | 28.94 | 29.59 | 14.94 | qfq | 3,516,367 | 104,950,329 | 0.20% |
| 2025-05-15 | 30.03 | 30.03 | 29.32 | 29.53 | 14.91 | qfq | 3,094,940 | 91,542,886 | -2.09% |
| 2025-05-14 | 30.21 | 30.69 | 30.00 | 30.16 | 15.23 | qfq | 2,926,280 | 88,560,331 | -0.40% |
| 2025-05-13 | 30.55 | 30.96 | 30.10 | 30.28 | 15.29 | qfq | 3,729,197 | 113,647,720 | -0.69% |
| 2025-05-12 | 30.48 | 31.21 | 30.25 | 30.49 | 15.40 | qfq | 4,490,208 | 137,942,361 | 0.69% |
| 2025-05-09 | 30.99 | 31.31 | 29.86 | 30.28 | 15.29 | qfq | 4,320,705 | 131,087,979 | -2.79% |
| 2025-05-08 | 30.84 | 31.37 | 30.36 | 31.15 | 15.73 | qfq | 6,356,837 | 196,684,528 | 0.29% |
| 2025-05-07 | 30.52 | 32.10 | 30.34 | 31.06 | 15.68 | qfq | 9,113,415 | 286,172,764 | 3.78% |
| 2025-05-06 | 29.98 | 30.20 | 29.48 | 29.93 | 15.11 | qfq | 6,301,280 | 188,095,790 | 0.23% |
| 2025-04-30 | 28.34 | 30.32 | 28.34 | 29.86 | 15.08 | qfq | 6,629,500 | 195,256,341 | 5.62% |
| 2025-04-29 | 28.23 | 29.01 | 28.03 | 28.27 | 14.28 | qfq | 4,028,293 | 115,039,408 | -0.81% |
| 2025-04-28 | 28.47 | 29.11 | 27.88 | 28.50 | 14.39 | qfq | 5,655,800 | 161,149,412 | 0.42% |
| 2025-04-25 | 27.81 | 28.88 | 27.45 | 28.38 | 14.33 | qfq | 5,860,020 | 165,818,125 | 2.83% |
| 2025-04-24 | 28.25 | 28.40 | 27.45 | 27.60 | 13.94 | qfq | 4,656,122 | 129,826,527 | -2.23% |
| 2025-04-23 | 27.30 | 28.68 | 27.30 | 28.23 | 14.25 | qfq | 5,471,202 | 153,863,711 | 4.44% |
| 2025-04-22 | 27.90 | 27.99 | 26.85 | 27.03 | 13.65 | qfq | 4,158,540 | 113,146,974 | -2.42% |
| 2025-04-21 | 26.00 | 28.26 | 25.70 | 27.70 | 13.99 | qfq | 7,198,080 | 195,763,668 | 7.20% |
| 2025-04-18 | 26.07 | 26.50 | 25.60 | 25.84 | 13.05 | qfq | 3,249,740 | 84,380,006 | -1.26% |
| 2025-04-17 | 26.45 | 27.30 | 26.11 | 26.17 | 13.21 | qfq | 4,196,900 | 112,256,497 | -0.91% |
| 2025-04-16 | 25.87 | 26.85 | 25.50 | 26.41 | 13.34 | qfq | 5,269,802 | 138,502,847 | 1.30% |
| 2025-04-15 | 27.17 | 27.17 | 25.64 | 26.07 | 13.16 | qfq | 4,498,821 | 118,060,544 | -2.76% |
| 2025-04-14 | 26.23 | 27.33 | 26.11 | 26.81 | 13.54 | qfq | 6,281,083 | 167,939,021 | 5.34% |
| 2025-04-11 | 24.69 | 25.68 | 24.00 | 25.45 | 12.85 | qfq | 5,687,881 | 142,457,291 | 3.46% |
| 2025-04-10 | 24.00 | 25.68 | 23.90 | 24.60 | 12.42 | qfq | 8,122,210 | 201,645,958 | 8.42% |
| 2025-04-09 | 21.27 | 23.05 | 19.78 | 22.69 | 11.46 | qfq | 7,588,212 | 164,687,544 | 5.19% |
| 2025-04-08 | 22.34 | 22.86 | 20.88 | 21.57 | 10.89 | qfq | 7,325,111 | 159,802,533 | -2.75% |
| 2025-04-07 | 25.01 | 25.98 | 22.18 | 22.18 | 11.20 | qfq | 5,999,400 | 138,287,022 | -19.99% |
| 2025-04-03 | 28.26 | 28.47 | 27.34 | 27.72 | 14.00 | qfq | 3,119,360 | 86,773,397 | -2.67% |
| 2025-04-02 | 28.86 | 29.10 | 28.33 | 28.48 | 14.38 | qfq | 2,201,552 | 63,242,513 | -0.18% |
| 2025-04-01 | 28.73 | 29.40 | 28.23 | 28.53 | 14.41 | qfq | 2,700,900 | 77,204,288 | -0.80% |
| 2025-03-31 | 28.65 | 29.01 | 27.64 | 28.76 | 14.52 | qfq | 4,072,520 | 115,188,266 | -1.17% |
| 2025-03-28 | 29.07 | 29.75 | 29.07 | 29.10 | 14.69 | qfq | 3,024,391 | 88,775,750 | -0.27% |
| 2025-03-27 | 30.46 | 30.58 | 29.02 | 29.18 | 14.73 | qfq | 3,819,290 | 113,347,493 | -4.27% |
| 2025-03-26 | 30.44 | 31.11 | 30.16 | 30.48 | 15.39 | qfq | 2,844,540 | 87,361,702 | -0.13% |
| 2025-03-25 | 31.71 | 32.14 | 30.31 | 30.52 | 15.41 | qfq | 3,624,360 | 111,854,768 | -3.75% |
| 2025-03-24 | 32.86 | 32.96 | 30.60 | 31.71 | 16.01 | qfq | 5,030,840 | 159,560,247 | -2.49% |
| 2025-03-21 | 33.96 | 34.44 | 32.32 | 32.52 | 16.42 | qfq | 6,347,440 | 209,667,689 | -4.52% |
| 2025-03-20 | 34.22 | 34.56 | 32.73 | 34.06 | 17.20 | qfq | 9,040,025 | 303,856,616 | 0.83% |
| 2025-03-19 | 34.09 | 34.45 | 32.96 | 33.78 | 17.06 | qfq | 8,580,685 | 288,284,102 | -2.26% |
| 2025-03-18 | 33.09 | 35.50 | 32.73 | 34.56 | 17.45 | qfq | 10,574,296 | 362,097,339 | 5.30% |
| 2025-03-17 | 33.12 | 33.40 | 32.37 | 32.82 | 16.57 | qfq | 6,604,700 | 216,683,063 | -0.12% |
| 2025-03-14 | 31.82 | 33.37 | 31.12 | 32.86 | 16.59 | qfq | 8,516,450 | 275,529,706 | 3.33% |
| 2025-03-13 | 33.11 | 33.35 | 30.90 | 31.80 | 16.06 | qfq | 10,133,267 | 322,449,314 | -3.26% |
| 2025-03-12 | 34.32 | 34.50 | 32.50 | 32.87 | 16.60 | qfq | 13,217,815 | 440,681,760 | -2.06% |
| 2025-03-11 | 33.47 | 33.97 | 32.65 | 33.56 | 16.95 | qfq | 13,616,841 | 453,017,787 | -1.53% |
| 2025-03-10 | 30.19 | 35.76 | 30.19 | 34.08 | 17.21 | qfq | 22,257,245 | 749,121,644 | 9.97% |
| 2025-03-07 | 26.40 | 31.88 | 26.40 | 30.99 | 15.65 | qfq | 19,457,627 | 577,846,360 | 16.50% |
| 2025-03-06 | 25.25 | 27.17 | 25.25 | 26.60 | 13.43 | qfq | 8,388,028 | 222,814,363 | 5.35% |
| 2025-03-05 | 25.13 | 25.44 | 24.94 | 25.25 | 12.75 | qfq | 3,266,528 | 82,227,641 | 0.92% |
| 2025-03-04 | 24.65 | 25.20 | 24.65 | 25.02 | 12.63 | qfq | 2,708,040 | 67,693,266 | 0.68% |
| 2025-03-03 | 25.22 | 25.44 | 24.59 | 24.85 | 12.55 | qfq | 4,348,580 | 108,803,898 | -0.88% |
| 2025-02-28 | 25.90 | 26.25 | 25.00 | 25.07 | 12.66 | qfq | 6,277,228 | 159,884,371 | -3.20% |
| 2025-02-27 | 27.49 | 27.50 | 25.57 | 25.90 | 13.08 | qfq | 8,510,189 | 223,763,914 | -2.96% |
| 2025-02-26 | 25.65 | 26.87 | 25.34 | 26.69 | 13.48 | qfq | 8,140,754 | 211,689,193 | 4.05% |
| 2025-02-25 | 25.70 | 26.26 | 25.31 | 25.65 | 12.95 | qfq | 6,456,584 | 167,073,581 | -1.12% |
| 2025-02-24 | 26.83 | 27.10 | 25.64 | 25.94 | 13.10 | qfq | 9,124,920 | 238,480,097 | -4.28% |
| 2025-02-21 | 25.87 | 27.38 | 25.80 | 27.10 | 13.68 | qfq | 10,980,152 | 294,020,351 | 3.44% |
| 2025-02-20 | 24.89 | 26.65 | 24.82 | 26.20 | 13.23 | qfq | 11,034,900 | 283,192,244 | 4.55% |
| 2025-02-19 | 24.04 | 25.22 | 23.80 | 25.06 | 12.65 | qfq | 7,924,585 | 194,557,893 | 4.24% |
| 2025-02-18 | 24.01 | 25.08 | 23.82 | 24.04 | 12.14 | qfq | 9,774,605 | 238,867,282 | -1.19% |
| 2025-02-17 | 25.54 | 26.90 | 24.13 | 24.33 | 12.29 | qfq | 14,228,849 | 356,336,602 | -3.45% |
| 2025-02-14 | 25.17 | 25.80 | 24.76 | 25.20 | 12.72 | qfq | 10,757,903 | 271,532,250 | 0.92% |
| 2025-02-13 | 24.26 | 25.50 | 23.60 | 24.97 | 12.61 | qfq | 13,614,346 | 335,272,407 | 2.93% |
| 2025-02-12 | 24.10 | 24.99 | 23.65 | 24.26 | 12.25 | qfq | 11,604,721 | 282,612,464 | -0.37% |
| 2025-02-11 | 23.43 | 24.50 | 23.01 | 24.35 | 12.30 | qfq | 14,272,281 | 340,096,662 | 4.51% |
| 2025-02-10 | 22.07 | 24.13 | 21.76 | 23.30 | 11.77 | qfq | 13,977,340 | 319,567,820 | 5.24% |
| 2025-02-07 | 22.01 | 22.60 | 21.82 | 22.14 | 11.18 | qfq | 6,485,368 | 144,339,971 | 1.05% |
| 2025-02-06 | 21.30 | 22.00 | 21.20 | 21.91 | 11.06 | qfq | 4,398,234 | 95,323,940 | 3.01% |
| 2025-02-05 | 21.27 | 21.44 | 20.93 | 21.27 | 10.74 | qfq | 3,772,220 | 80,030,086 | 1.33% |
| 2025-01-27 | 21.52 | 21.54 | 20.99 | 20.99 | 10.60 | qfq | 2,535,945 | 53,773,409 | -1.64% |
| 2025-01-24 | 21.22 | 21.43 | 20.96 | 21.34 | 10.78 | qfq | 3,355,840 | 71,210,265 | 0.47% |
| 2025-01-23 | 21.73 | 21.85 | 21.10 | 21.24 | 10.73 | qfq | 3,966,720 | 85,167,213 | -1.48% |
| 2025-01-22 | 21.60 | 22.09 | 21.52 | 21.56 | 10.89 | qfq | 3,580,260 | 77,890,253 | -1.01% |
| 2025-01-21 | 21.89 | 21.99 | 21.30 | 21.78 | 11.00 | qfq | 5,245,597 | 113,263,547 | -0.82% |
| 2025-01-20 | 21.17 | 22.00 | 20.98 | 21.96 | 11.09 | qfq | 7,259,923 | 157,529,830 | 4.92% |
| 2025-01-17 | 20.50 | 21.15 | 20.40 | 20.93 | 10.57 | qfq | 3,956,680 | 82,531,030 | 1.75% |
| 2025-01-16 | 20.13 | 20.66 | 19.98 | 20.57 | 10.39 | qfq | 3,763,427 | 76,503,310 | 2.08% |
| 2025-01-15 | 20.12 | 20.28 | 19.94 | 20.15 | 10.17 | qfq | 2,776,090 | 55,769,401 | 0.20% |
| 2025-01-14 | 19.13 | 20.16 | 18.99 | 20.11 | 10.15 | qfq | 3,835,185 | 75,893,554 | 6.51% |
| 2025-01-13 | 18.79 | 18.97 | 18.18 | 18.88 | 9.53 | qfq | 2,568,245 | 47,974,852 | -0.47% |
| 2025-01-10 | 19.58 | 19.98 | 18.91 | 18.97 | 9.58 | qfq | 3,116,681 | 60,888,916 | -3.26% |
| 2025-01-09 | 19.20 | 20.09 | 19.18 | 19.61 | 9.90 | qfq | 3,255,601 | 64,271,844 | 2.03% |
| 2025-01-08 | 19.31 | 19.41 | 18.45 | 19.22 | 9.71 | qfq | 2,945,660 | 56,015,696 | -0.83% |
| 2025-01-07 | 18.53 | 19.40 | 18.53 | 19.38 | 9.79 | qfq | 3,387,204 | 64,542,810 | 4.64% |
| 2025-01-06 | 18.72 | 18.88 | 17.82 | 18.52 | 9.35 | qfq | 3,129,240 | 57,822,219 | -0.96% |
| 2025-01-03 | 19.85 | 19.99 | 18.58 | 18.70 | 9.44 | qfq | 4,644,870 | 89,564,463 | -5.51% |
| 2025-01-02 | 20.20 | 20.72 | 19.53 | 19.79 | 9.99 | qfq | 4,320,729 | 86,624,008 | -2.03% |
| 2024-12-31 | 21.30 | 21.51 | 20.10 | 20.20 | 10.20 | qfq | 5,786,720 | 119,204,026 | -4.94% |
| 2024-12-30 | 21.11 | 21.83 | 20.60 | 21.25 | 10.73 | qfq | 4,898,160 | 104,504,357 | 0.00% |
| 2024-12-27 | 21.53 | 21.82 | 21.14 | 21.25 | 10.73 | qfq | 6,045,763 | 129,956,577 | -1.57% |
| 2024-12-26 | 20.75 | 21.70 | 20.54 | 21.59 | 10.90 | qfq | 5,249,706 | 112,631,961 | 3.35% |
| 2024-12-25 | 21.18 | 21.31 | 20.35 | 20.89 | 10.55 | qfq | 5,329,720 | 110,652,141 | -2.15% |
| 2024-12-24 | 20.66 | 21.36 | 20.66 | 21.35 | 10.78 | qfq | 4,457,060 | 93,987,163 | 3.44% |
| 2024-12-23 | 21.64 | 21.86 | 20.48 | 20.64 | 10.42 | qfq | 4,357,329 | 91,715,213 | -4.80% |
| 2024-12-20 | 21.35 | 21.95 | 21.28 | 21.68 | 10.95 | qfq | 6,059,485 | 131,521,764 | 0.93% |
| 2024-12-19 | 20.45 | 21.57 | 20.31 | 21.48 | 10.85 | qfq | 6,570,892 | 139,371,126 | 3.62% |
| 2024-12-18 | 20.37 | 20.96 | 19.81 | 20.73 | 10.47 | qfq | 4,126,060 | 84,765,171 | 1.97% |
| 2024-12-17 | 21.30 | 21.50 | 20.20 | 20.33 | 10.27 | qfq | 6,909,994 | 143,233,680 | -5.88% |
| 2024-12-16 | 21.14 | 22.60 | 20.98 | 21.60 | 10.91 | qfq | 9,768,180 | 212,636,023 | 2.18% |
| 2024-12-13 | 20.80 | 21.56 | 20.65 | 21.14 | 10.67 | qfq | 7,416,775 | 156,937,453 | 1.68% |
| 2024-12-12 | 20.66 | 20.86 | 20.43 | 20.79 | 10.50 | qfq | 3,262,002 | 67,412,721 | 0.87% |
| 2024-12-11 | 20.40 | 20.70 | 20.23 | 20.61 | 10.41 | qfq | 2,405,420 | 49,350,772 | 1.03% |
| 2024-12-10 | 20.69 | 20.83 | 20.31 | 20.40 | 10.30 | qfq | 4,103,514 | 84,487,169 | 0.99% |
| 2024-12-09 | 20.10 | 20.35 | 19.95 | 20.20 | 10.20 | qfq | 3,386,065 | 68,315,948 | 0.55% |
| 2024-12-06 | 20.30 | 20.40 | 19.75 | 20.09 | 10.14 | qfq | 5,741,449 | 115,010,129 | -3.13% |
| 2024-12-05 | 20.53 | 20.90 | 20.47 | 20.74 | 10.47 | qfq | 2,064,838 | 42,832,013 | 0.73% |
| 2024-12-04 | 20.88 | 21.20 | 20.46 | 20.59 | 10.40 | qfq | 2,968,530 | 61,800,188 | -1.53% |
| 2024-12-03 | 20.69 | 21.05 | 20.58 | 20.91 | 10.56 | qfq | 3,402,736 | 70,830,496 | 1.06% |
| 2024-12-02 | 20.35 | 20.69 | 20.24 | 20.69 | 10.45 | qfq | 2,608,900 | 53,554,923 | 2.12% |
| 2024-11-29 | 19.90 | 20.40 | 19.72 | 20.26 | 10.23 | qfq | 2,411,180 | 48,537,831 | 1.81% |
| 2024-11-28 | 20.00 | 20.21 | 19.81 | 19.90 | 10.05 | qfq | 2,094,467 | 41,959,140 | -0.55% |
| 2024-11-27 | 19.95 | 20.04 | 19.06 | 20.01 | 10.10 | qfq | 2,974,687 | 58,085,096 | 0.60% |
| 2024-11-26 | 19.94 | 20.37 | 19.80 | 19.89 | 10.04 | qfq | 1,606,851 | 32,218,904 | -0.30% |
| 2024-11-25 | 19.66 | 20.02 | 19.46 | 19.95 | 10.07 | qfq | 2,390,480 | 47,215,961 | 1.58% |
| 2024-11-22 | 20.58 | 20.95 | 19.60 | 19.64 | 9.92 | qfq | 2,871,423 | 58,178,968 | -5.03% |
| 2024-11-21 | 20.68 | 20.87 | 20.35 | 20.68 | 10.44 | qfq | 2,441,800 | 50,546,364 | -0.24% |
| 2024-11-20 | 20.48 | 20.90 | 20.25 | 20.73 | 10.47 | qfq | 2,936,642 | 60,666,666 | 1.12% |
| 2024-11-19 | 19.71 | 20.50 | 19.71 | 20.50 | 10.35 | qfq | 2,711,920 | 54,586,500 | 4.01% |
| 2024-11-18 | 20.50 | 20.68 | 19.56 | 19.71 | 9.95 | qfq | 3,829,712 | 76,376,246 | -2.91% |
| 2024-11-15 | 20.88 | 21.15 | 20.28 | 20.30 | 10.25 | qfq | 3,207,523 | 66,689,598 | -2.78% |
| 2024-11-14 | 21.68 | 21.81 | 20.85 | 20.88 | 10.54 | qfq | 3,410,953 | 72,397,959 | -3.78% |
| 2024-11-13 | 21.48 | 21.76 | 21.00 | 21.70 | 10.96 | qfq | 3,804,191 | 81,369,550 | 0.65% |
| 2024-11-12 | 21.95 | 22.28 | 21.38 | 21.56 | 10.89 | qfq | 5,795,352 | 126,401,782 | -1.78% |
| 2024-11-11 | 21.10 | 22.00 | 21.02 | 21.95 | 11.08 | qfq | 6,719,173 | 145,280,652 | 4.42% |
| 2024-11-08 | 21.19 | 21.39 | 20.84 | 21.02 | 10.61 | qfq | 5,027,360 | 106,411,720 | 0.10% |
| 2024-11-07 | 20.63 | 21.06 | 20.53 | 21.00 | 10.60 | qfq | 4,497,700 | 93,949,642 | 0.86% |
| 2024-11-06 | 21.29 | 21.38 | 20.61 | 20.82 | 10.51 | qfq | 5,574,740 | 117,037,952 | -1.00% |
| 2024-11-05 | 20.62 | 21.12 | 20.48 | 21.03 | 10.62 | qfq | 5,697,337 | 118,795,016 | 1.79% |
| 2024-11-04 | 19.88 | 20.68 | 19.85 | 20.66 | 10.43 | qfq | 4,408,880 | 90,245,734 | 3.98% |
| 2024-11-01 | 20.90 | 20.96 | 19.82 | 19.87 | 10.03 | qfq | 6,459,673 | 130,714,296 | -4.97% |
| 2024-10-31 | 20.89 | 21.10 | 20.48 | 20.91 | 10.56 | qfq | 8,744,341 | 181,712,528 | -1.69% |
| 2024-10-30 | 20.50 | 21.40 | 20.40 | 21.27 | 10.74 | qfq | 9,906,436 | 207,089,296 | 4.21% |
| 2024-10-29 | 20.60 | 21.00 | 20.33 | 20.41 | 10.31 | qfq | 8,633,610 | 178,493,597 | 1.29% |
| 2024-10-28 | 20.09 | 20.23 | 19.86 | 20.15 | 10.17 | qfq | 3,831,420 | 76,817,756 | 0.40% |
| 2024-10-25 | 19.81 | 20.20 | 19.70 | 20.07 | 10.13 | qfq | 3,858,263 | 77,124,484 | 1.47% |
| 2024-10-24 | 19.63 | 19.90 | 19.57 | 19.78 | 9.99 | qfq | 2,490,769 | 49,183,025 | -0.15% |
| 2024-10-23 | 20.18 | 20.25 | 19.73 | 19.81 | 10.00 | qfq | 5,108,280 | 102,187,005 | -2.22% |
| 2024-10-22 | 20.43 | 20.51 | 19.94 | 20.26 | 10.23 | qfq | 5,116,841 | 103,655,081 | -0.98% |
| 2024-10-21 | 20.09 | 20.66 | 19.71 | 20.46 | 10.33 | qfq | 9,003,786 | 182,332,226 | 1.84% |
| 2024-10-18 | 19.10 | 20.23 | 19.06 | 20.09 | 10.14 | qfq | 9,123,279 | 181,254,052 | 4.58% |
| 2024-10-17 | 19.15 | 20.08 | 19.08 | 19.21 | 9.70 | qfq | 7,259,719 | 141,781,766 | 2.62% |
| 2024-10-16 | 18.28 | 19.10 | 18.13 | 18.72 | 9.45 | qfq | 3,516,430 | 65,393,840 | 0.92% |
| 2024-10-15 | 18.80 | 19.25 | 18.55 | 18.55 | 9.37 | qfq | 4,155,550 | 78,644,333 | -1.12% |
| 2024-10-14 | 18.48 | 18.80 | 17.87 | 18.76 | 9.47 | qfq | 3,595,363 | 66,396,276 | 3.02% |
| 2024-10-11 | 19.23 | 19.23 | 17.89 | 18.21 | 9.20 | qfq | 4,321,340 | 79,951,952 | -5.16% |
| 2024-10-10 | 19.40 | 19.92 | 18.90 | 19.20 | 9.70 | qfq | 5,488,901 | 106,682,308 | 0.52% |
| 2024-10-09 | 21.00 | 21.18 | 19.05 | 19.10 | 9.64 | qfq | 9,210,281 | 185,753,196 | -12.79% |
| 2024-10-08 | 22.92 | 23.00 | 20.25 | 21.90 | 11.06 | qfq | 11,490,586 | 248,641,332 | 11.11% |
| 2024-09-30 | 17.90 | 19.78 | 17.60 | 19.71 | 9.95 | qfq | 10,055,539 | 187,847,221 | 13.80% |
| 2024-09-27 | 16.80 | 17.55 | 16.70 | 17.32 | 8.75 | qfq | 5,877,802 | 100,401,174 | 4.59% |
| 2024-09-26 | 16.17 | 16.56 | 16.15 | 16.56 | 8.36 | qfq | 2,528,980 | 41,416,766 | 2.41% |
| 2024-09-25 | 16.17 | 16.49 | 16.04 | 16.17 | 8.17 | qfq | 2,729,952 | 44,489,033 | 0.75% |
| 2024-09-24 | 15.59 | 16.06 | 15.38 | 16.05 | 8.10 | qfq | 2,407,009 | 37,974,972 | 3.28% |
| 2024-09-23 | 15.46 | 15.79 | 15.41 | 15.54 | 7.85 | qfq | 1,339,130 | 20,866,124 | -0.89% |
| 2024-09-20 | 15.43 | 15.75 | 15.32 | 15.68 | 7.92 | qfq | 1,755,720 | 27,309,758 | 2.02% |
| 2024-09-19 | 15.15 | 15.47 | 15.11 | 15.37 | 7.76 | qfq | 1,417,212 | 21,750,764 | 1.39% |
| 2024-09-18 | 15.62 | 15.62 | 14.92 | 15.16 | 7.66 | qfq | 1,369,220 | 20,713,989 | -0.59% |
| 2024-09-13 | 15.66 | 15.70 | 15.25 | 15.25 | 7.70 | qfq | 1,307,279 | 20,270,798 | -2.18% |
| 2024-09-12 | 15.84 | 16.09 | 15.59 | 15.59 | 7.87 | qfq | 1,029,480 | 16,313,363 | -1.64% |
| 2024-09-11 | 15.97 | 16.10 | 15.81 | 15.85 | 8.00 | qfq | 1,105,702 | 17,628,103 | -0.88% |
| 2024-09-10 | 15.74 | 16.04 | 15.52 | 15.99 | 8.07 | qfq | 1,372,200 | 21,670,330 | 1.85% |
| 2024-09-09 | 15.80 | 15.93 | 15.57 | 15.70 | 7.93 | qfq | 992,320 | 15,616,110 | -1.07% |
| 2024-09-06 | 16.30 | 16.32 | 15.80 | 15.87 | 8.01 | qfq | 1,851,860 | 29,626,039 | -2.64% |
| 2024-09-05 | 16.13 | 16.34 | 16.08 | 16.30 | 8.23 | qfq | 1,757,280 | 28,495,025 | 0.68% |
| 2024-09-04 | 16.23 | 16.43 | 16.05 | 16.19 | 8.18 | qfq | 2,236,368 | 36,244,872 | -1.16% |
| 2024-09-03 | 16.20 | 16.44 | 16.05 | 16.38 | 8.27 | qfq | 2,978,420 | 48,501,112 | 1.87% |
| 2024-09-02 | 16.18 | 16.45 | 16.03 | 16.08 | 8.12 | qfq | 3,008,837 | 48,775,505 | -0.12% |
| 2024-08-30 | 16.17 | 16.50 | 15.65 | 16.10 | 8.13 | qfq | 5,044,076 | 81,667,449 | 4.55% |
| 2024-08-29 | 15.07 | 15.48 | 14.93 | 15.40 | 7.78 | qfq | 1,308,320 | 19,984,989 | 2.12% |
| 2024-08-28 | 14.85 | 15.20 | 14.80 | 15.08 | 7.61 | qfq | 841,500 | 12,676,193 | 0.40% |
| 2024-08-27 | 15.50 | 15.57 | 14.99 | 15.02 | 7.58 | qfq | 1,202,580 | 18,277,992 | -3.41% |
| 2024-08-26 | 15.31 | 15.61 | 15.05 | 15.55 | 7.85 | qfq | 1,188,300 | 18,393,787 | 1.44% |
| 2024-08-23 | 15.27 | 15.55 | 14.98 | 15.33 | 7.74 | qfq | 1,403,859 | 21,377,215 | 0.33% |
| 2024-08-22 | 15.68 | 15.80 | 15.25 | 15.28 | 7.72 | qfq | 1,581,980 | 24,416,279 | -2.55% |
| 2024-08-21 | 15.62 | 15.98 | 15.48 | 15.68 | 7.92 | qfq | 1,538,420 | 24,327,861 | 0.38% |
| 2024-08-20 | 15.68 | 15.85 | 15.49 | 15.62 | 7.89 | qfq | 1,443,140 | 22,538,680 | -0.70% |
| 2024-08-19 | 16.37 | 16.39 | 15.71 | 15.73 | 7.94 | qfq | 2,750,100 | 43,805,413 | -3.85% |
| 2024-08-16 | 16.08 | 16.50 | 16.08 | 16.36 | 8.26 | qfq | 2,983,220 | 48,850,884 | 1.68% |
| 2024-08-15 | 16.01 | 16.36 | 15.83 | 16.09 | 8.12 | qfq | 1,960,920 | 31,618,638 | -0.12% |
| 2024-08-14 | 16.15 | 16.26 | 16.01 | 16.11 | 8.13 | qfq | 1,339,560 | 21,604,003 | -0.25% |
| 2024-08-13 | 15.73 | 16.19 | 15.71 | 16.15 | 8.16 | qfq | 1,538,520 | 24,593,852 | 2.47% |
| 2024-08-12 | 16.02 | 16.17 | 15.69 | 15.76 | 7.96 | qfq | 1,330,280 | 21,067,819 | -1.50% |
| 2024-08-09 | 16.06 | 16.34 | 15.97 | 16.00 | 8.08 | qfq | 1,487,205 | 24,003,363 | -0.37% |
| 2024-08-08 | 16.35 | 16.35 | 15.76 | 16.06 | 8.11 | qfq | 1,785,060 | 28,601,021 | -1.17% |
| 2024-08-07 | 16.15 | 16.41 | 15.96 | 16.25 | 8.21 | qfq | 1,997,680 | 32,560,564 | 0.56% |
| 2024-08-06 | 16.09 | 16.25 | 15.88 | 16.16 | 8.16 | qfq | 2,772,006 | 44,475,693 | 2.93% |
| 2024-08-05 | 16.70 | 16.92 | 15.70 | 15.70 | 7.93 | qfq | 4,596,740 | 74,971,262 | -7.81% |
| 2024-08-02 | 17.26 | 17.50 | 16.82 | 17.03 | 8.60 | qfq | 5,094,066 | 87,094,133 | -2.13% |
| 2024-08-01 | 17.25 | 17.45 | 17.10 | 17.40 | 8.79 | qfq | 5,471,962 | 94,603,355 | 0.46% |
| 2024-07-31 | 16.99 | 17.42 | 16.78 | 17.32 | 8.75 | qfq | 7,383,368 | 126,491,217 | 1.17% |
| 2024-07-30 | 17.07 | 17.40 | 16.91 | 17.12 | 8.64 | qfq | 11,038,946 | 189,132,294 | -4.09% |
| 2024-07-29 | 15.99 | 19.00 | 15.61 | 17.85 | 9.01 | qfq | 14,847,680 | 266,974,141 | 12.76% |
| 2024-07-26 | 15.55 | 15.85 | 15.55 | 15.83 | 7.99 | qfq | 1,195,086 | 18,827,049 | 2.46% |
| 2024-07-25 | 15.50 | 15.68 | 15.01 | 15.45 | 7.80 | qfq | 1,401,920 | 21,556,284 | -1.09% |
| 2024-07-24 | 15.55 | 15.96 | 15.50 | 15.62 | 7.89 | qfq | 1,089,071 | 17,089,053 | -0.83% |
| 2024-07-23 | 16.10 | 16.18 | 15.73 | 15.75 | 7.95 | qfq | 1,645,291 | 26,268,053 | -2.42% |
| 2024-07-22 | 15.95 | 16.21 | 15.94 | 16.14 | 8.15 | qfq | 1,310,886 | 21,052,846 | 1.06% |
| 2024-07-19 | 15.67 | 16.16 | 15.60 | 15.97 | 8.06 | qfq | 2,037,320 | 32,515,552 | 1.40% |
| 2024-07-18 | 16.29 | 16.29 | 15.40 | 15.75 | 7.95 | qfq | 2,962,534 | 46,624,913 | -3.96% |
| 2024-07-17 | 17.30 | 17.35 | 16.40 | 16.40 | 8.28 | qfq | 3,298,660 | 55,203,969 | -5.20% |
| 2024-07-16 | 17.05 | 17.45 | 16.93 | 17.30 | 8.74 | qfq | 2,172,200 | 37,485,484 | 1.47% |
| 2024-07-15 | 17.50 | 17.62 | 16.85 | 17.05 | 8.61 | qfq | 2,227,086 | 38,092,931 | -2.85% |
| 2024-07-12 | 17.88 | 17.98 | 17.54 | 17.55 | 8.86 | qfq | 2,825,286 | 49,996,092 | -2.93% |
| 2024-07-11 | 17.72 | 18.08 | 17.50 | 18.08 | 9.13 | qfq | 4,062,800 | 72,547,146 | 3.67% |
| 2024-07-10 | 17.46 | 17.75 | 17.35 | 17.44 | 8.81 | qfq | 2,145,580 | 37,547,265 | -0.46% |
| 2024-07-09 | 16.55 | 17.54 | 16.47 | 17.52 | 8.85 | qfq | 3,518,975 | 60,552,524 | 5.10% |
| 2024-07-08 | 17.00 | 17.23 | 16.53 | 16.67 | 8.42 | qfq | 1,920,422 | 32,326,899 | -2.97% |
| 2024-07-05 | 17.01 | 17.30 | 16.42 | 17.18 | 8.68 | qfq | 2,458,622 | 41,509,723 | 0.06% |
| 2024-07-04 | 17.38 | 17.83 | 17.00 | 17.17 | 8.67 | qfq | 3,274,166 | 56,890,959 | -1.21% |
| 2024-07-03 | 17.63 | 17.80 | 17.10 | 17.38 | 8.78 | qfq | 2,986,283 | 51,898,425 | -2.41% |
| 2024-07-02 | 18.10 | 18.10 | 17.51 | 17.81 | 8.99 | qfq | 3,691,670 | 65,515,089 | -1.49% |
| 2024-07-01 | 18.28 | 18.44 | 17.60 | 18.08 | 9.13 | qfq | 5,003,100 | 89,915,453 | -1.95% |
| 2024-06-28 | 17.99 | 18.70 | 17.60 | 18.44 | 9.31 | qfq | 7,088,275 | 130,798,680 | 3.25% |
| 2024-06-27 | 17.69 | 18.80 | 17.59 | 17.86 | 9.02 | qfq | 6,285,404 | 114,940,842 | 0.90% |
| 2024-06-26 | 16.90 | 17.79 | 16.65 | 17.70 | 8.94 | qfq | 4,001,198 | 69,265,411 | 3.57% |
| 2024-06-25 | 16.95 | 17.80 | 16.63 | 17.09 | 8.63 | qfq | 3,466,376 | 59,373,716 | -0.06% |
| 2024-06-24 | 17.80 | 18.33 | 16.80 | 17.10 | 8.63 | qfq | 3,805,356 | 66,714,560 | -4.63% |
| 2024-06-21 | 18.28 | 18.29 | 17.30 | 17.93 | 9.05 | qfq | 4,515,535 | 80,916,867 | -3.86% |
| 2024-06-20 | 18.30 | 19.19 | 18.01 | 18.65 | 9.42 | qfq | 7,208,011 | 133,754,151 | 1.36% |
| 2024-06-19 | 18.93 | 19.11 | 18.40 | 18.40 | 9.29 | qfq | 6,836,639 | 127,732,893 | -4.12% |
| 2024-06-18 | 18.71 | 19.90 | 18.35 | 19.19 | 9.69 | qfq | 9,679,308 | 183,297,642 | -27.61% |
| 2024-06-17 | 26.03 | 26.73 | 25.45 | 26.51 | 9.42 | qfq | 4,871,941 | 128,263,929 | 1.18% |
| 2024-06-14 | 25.80 | 26.29 | 25.34 | 26.20 | 9.31 | qfq | 3,897,200 | 100,850,301 | 1.20% |
| 2024-06-13 | 25.61 | 26.50 | 25.61 | 25.89 | 9.20 | qfq | 5,334,846 | 139,352,747 | 1.73% |
| 2024-06-12 | 24.67 | 25.63 | 24.67 | 25.45 | 9.04 | qfq | 3,030,293 | 76,920,201 | 2.17% |
| 2024-06-11 | 24.15 | 24.94 | 23.40 | 24.91 | 8.85 | qfq | 2,815,333 | 68,304,623 | 2.05% |
| 2024-06-07 | 24.40 | 25.18 | 23.40 | 24.41 | 8.67 | qfq | 3,327,515 | 80,498,352 | -1.17% |
| 2024-06-06 | 24.38 | 25.96 | 24.36 | 24.70 | 8.77 | qfq | 4,013,927 | 100,864,395 | 1.35% |
| 2024-06-05 | 24.98 | 25.27 | 24.35 | 24.37 | 8.66 | qfq | 1,659,005 | 41,148,671 | -3.29% |
| 2024-06-04 | 25.76 | 25.76 | 24.56 | 25.20 | 8.95 | qfq | 2,302,549 | 57,379,890 | -2.33% |
| 2024-06-03 | 25.90 | 26.05 | 25.50 | 25.80 | 9.17 | qfq | 2,706,607 | 69,754,333 | -0.46% |
| 2024-05-31 | 25.22 | 26.06 | 25.05 | 25.92 | 9.21 | qfq | 3,267,200 | 84,214,714 | 2.13% |
| 2024-05-30 | 24.36 | 26.17 | 24.05 | 25.38 | 9.02 | qfq | 3,761,900 | 95,238,867 | 3.59% |
| 2024-05-29 | 24.12 | 24.65 | 24.12 | 24.50 | 8.70 | qfq | 1,714,950 | 41,905,698 | 1.41% |
| 2024-05-28 | 24.59 | 24.66 | 24.10 | 24.16 | 8.58 | qfq | 1,687,494 | 41,020,252 | -2.03% |
| 2024-05-27 | 25.00 | 25.00 | 24.01 | 24.66 | 8.76 | qfq | 2,467,151 | 59,970,773 | -2.14% |
| 2024-05-24 | 26.44 | 26.44 | 25.20 | 25.20 | 8.95 | qfq | 4,400,671 | 112,606,600 | -4.55% |
| 2024-05-23 | 25.31 | 26.40 | 25.31 | 26.40 | 9.38 | qfq | 6,277,965 | 163,127,070 | 4.10% |
| 2024-05-22 | 25.73 | 25.74 | 25.05 | 25.36 | 9.01 | qfq | 2,392,398 | 60,548,831 | -0.82% |
| 2024-05-21 | 25.01 | 25.57 | 24.80 | 25.57 | 9.08 | qfq | 2,846,149 | 71,962,630 | 1.39% |
| 2024-05-20 | 25.53 | 25.58 | 24.85 | 25.22 | 8.96 | qfq | 3,066,797 | 77,067,881 | -1.91% |
| 2024-05-17 | 24.66 | 25.73 | 24.60 | 25.71 | 9.13 | qfq | 4,561,295 | 115,807,712 | 4.77% |
| 2024-05-16 | 24.15 | 24.75 | 24.14 | 24.54 | 8.72 | qfq | 1,507,400 | 36,925,910 | 1.40% |
| 2024-05-15 | 24.36 | 24.39 | 23.88 | 24.20 | 8.60 | qfq | 1,099,200 | 26,569,448 | -0.29% |
| 2024-05-14 | 24.14 | 24.52 | 24.14 | 24.27 | 8.62 | qfq | 1,298,500 | 31,593,457 | 0.33% |
| 2024-05-13 | 24.00 | 24.58 | 23.72 | 24.19 | 8.59 | qfq | 1,451,838 | 35,139,191 | -0.74% |
| 2024-05-10 | 24.96 | 25.09 | 24.33 | 24.37 | 8.66 | qfq | 1,862,607 | 45,695,401 | -2.05% |
| 2024-05-09 | 24.92 | 25.46 | 24.78 | 24.88 | 8.84 | qfq | 2,809,536 | 70,193,450 | -0.28% |
| 2024-05-08 | 25.70 | 26.81 | 24.88 | 24.95 | 8.86 | qfq | 4,151,811 | 106,310,287 | -2.92% |
| 2024-05-07 | 24.75 | 26.10 | 24.63 | 25.70 | 9.13 | qfq | 4,356,346 | 111,200,149 | 3.96% |
| 2024-05-06 | 24.48 | 24.85 | 24.46 | 24.72 | 8.78 | qfq | 2,316,922 | 57,166,365 | 1.94% |
| 2024-04-30 | 24.66 | 24.82 | 24.20 | 24.25 | 8.61 | qfq | 2,717,382 | 66,402,282 | -1.82% |
| 2024-04-29 | 24.24 | 24.78 | 23.91 | 24.70 | 8.77 | qfq | 3,846,248 | 93,662,011 | 1.65% |
| 2024-04-26 | 23.95 | 25.46 | 23.95 | 24.30 | 8.63 | qfq | 4,626,214 | 114,066,281 | 0.08% |
| 2024-04-25 | 23.90 | 25.70 | 23.50 | 24.28 | 8.63 | qfq | 5,313,163 | 130,728,125 | 1.46% |
| 2024-04-24 | 22.29 | 24.15 | 22.29 | 23.93 | 8.50 | qfq | 3,927,804 | 92,771,618 | 5.33% |
| 2024-04-23 | 22.14 | 22.94 | 21.74 | 22.72 | 8.07 | qfq | 2,040,400 | 46,223,842 | 2.62% |
| 2024-04-22 | 21.85 | 22.98 | 21.32 | 22.14 | 7.87 | qfq | 2,776,981 | 61,150,077 | -3.11% |
| 2024-04-19 | 22.45 | 23.45 | 21.70 | 22.85 | 8.12 | qfq | 2,949,220 | 66,956,519 | 3.91% |
| 2024-04-18 | 21.89 | 22.87 | 21.20 | 21.99 | 7.81 | qfq | 2,541,782 | 56,041,745 | 1.66% |
| 2024-04-17 | 20.40 | 21.64 | 20.18 | 21.63 | 7.68 | qfq | 2,084,500 | 44,415,339 | 8.53% |
| 2024-04-16 | 21.00 | 21.10 | 19.13 | 19.93 | 7.08 | qfq | 1,963,000 | 39,056,821 | -6.26% |
| 2024-04-15 | 22.55 | 22.85 | 20.71 | 21.26 | 7.55 | qfq | 2,571,400 | 55,134,913 | -7.20% |
| 2024-04-12 | 22.60 | 23.23 | 22.60 | 22.91 | 8.14 | qfq | 1,633,716 | 37,394,137 | 1.01% |
| 2024-04-11 | 22.97 | 23.43 | 22.32 | 22.68 | 8.06 | qfq | 1,761,501 | 40,688,813 | 0.67% |
| 2024-04-10 | 23.48 | 23.48 | 22.32 | 22.53 | 8.00 | qfq | 1,648,898 | 37,518,177 | -3.88% |
| 2024-04-09 | 22.76 | 23.48 | 22.58 | 23.44 | 8.33 | qfq | 1,846,498 | 42,727,069 | 2.18% |
| 2024-04-08 | 23.72 | 23.84 | 22.83 | 22.94 | 8.15 | qfq | 2,223,172 | 51,450,436 | -3.73% |
| 2024-04-03 | 24.33 | 24.40 | 23.44 | 23.83 | 8.47 | qfq | 2,734,023 | 65,098,682 | -2.58% |
| 2024-04-02 | 24.59 | 25.00 | 24.16 | 24.46 | 8.69 | qfq | 4,545,345 | 111,449,280 | -3.62% |
| 2024-04-01 | 23.27 | 26.47 | 23.26 | 25.38 | 9.02 | qfq | 6,925,630 | 174,786,361 | 9.11% |
| 2024-03-29 | 22.99 | 23.39 | 22.72 | 23.26 | 8.26 | qfq | 1,484,357 | 34,196,477 | 1.44% |
| 2024-03-28 | 21.92 | 23.20 | 21.85 | 22.93 | 8.15 | qfq | 1,777,100 | 40,442,210 | 4.94% |
| 2024-03-27 | 23.40 | 23.55 | 21.85 | 21.85 | 7.76 | qfq | 1,820,308 | 40,969,756 | -6.14% |
| 2024-03-26 | 22.88 | 23.48 | 22.70 | 23.28 | 8.27 | qfq | 1,693,480 | 39,206,261 | 1.31% |
| 2024-03-25 | 23.98 | 24.07 | 22.98 | 22.98 | 8.16 | qfq | 1,887,843 | 44,475,020 | -4.05% |
| 2024-03-22 | 24.19 | 24.57 | 23.75 | 23.95 | 8.51 | qfq | 2,180,090 | 52,526,202 | -1.32% |
| 2024-03-21 | 24.77 | 24.80 | 24.10 | 24.27 | 8.62 | qfq | 2,811,900 | 68,436,544 | -2.26% |
| 2024-03-20 | 24.62 | 24.99 | 24.08 | 24.83 | 8.82 | qfq | 4,144,462 | 101,682,684 | 0.85% |
| 2024-03-19 | 23.90 | 26.36 | 23.75 | 24.62 | 8.75 | qfq | 5,285,987 | 132,891,286 | 3.06% |
| 2024-03-18 | 23.25 | 24.09 | 23.23 | 23.89 | 8.49 | qfq | 2,138,049 | 50,546,731 | 3.15% |
| 2024-03-15 | 22.58 | 23.20 | 22.45 | 23.16 | 8.23 | qfq | 1,615,082 | 36,973,917 | 2.03% |
| 2024-03-14 | 23.00 | 23.15 | 22.33 | 22.70 | 8.06 | qfq | 1,638,200 | 37,253,302 | -1.52% |
| 2024-03-13 | 22.80 | 23.19 | 22.64 | 23.05 | 8.19 | qfq | 2,383,992 | 54,741,839 | 0.83% |
| 2024-03-12 | 22.66 | 22.95 | 22.39 | 22.86 | 8.12 | qfq | 2,900,166 | 65,787,053 | -1.25% |
| 2024-03-11 | 22.60 | 23.33 | 22.35 | 23.15 | 8.22 | qfq | 1,970,381 | 44,846,720 | 1.76% |
| 2024-03-08 | 22.36 | 22.86 | 22.20 | 22.75 | 8.08 | qfq | 1,926,100 | 43,578,546 | 1.88% |
| 2024-03-07 | 22.28 | 22.86 | 21.91 | 22.33 | 7.93 | qfq | 1,959,970 | 43,998,724 | 0.22% |
| 2024-03-06 | 21.82 | 22.74 | 21.70 | 22.28 | 7.91 | qfq | 1,836,555 | 40,830,568 | 1.69% |
| 2024-03-05 | 22.45 | 22.66 | 21.77 | 21.91 | 7.78 | qfq | 1,904,691 | 42,253,291 | -3.31% |
| 2024-03-04 | 22.82 | 23.19 | 21.93 | 22.66 | 8.05 | qfq | 2,172,622 | 49,005,421 | -1.05% |
| 2024-03-01 | 21.90 | 22.96 | 21.78 | 22.90 | 8.14 | qfq | 2,831,239 | 63,685,143 | 4.38% |
| 2024-02-29 | 20.99 | 22.01 | 20.97 | 21.94 | 7.79 | qfq | 3,118,886 | 67,619,229 | 3.78% |
| 2024-02-28 | 23.51 | 24.46 | 21.11 | 21.14 | 7.51 | qfq | 4,853,277 | 110,281,850 | -10.04% |
| 2024-02-27 | 21.88 | 23.60 | 21.80 | 23.50 | 8.35 | qfq | 3,453,276 | 79,253,918 | 6.96% |
| 2024-02-26 | 22.00 | 22.77 | 21.61 | 21.97 | 7.80 | qfq | 2,736,144 | 60,393,375 | -0.50% |
| 2024-02-23 | 21.10 | 22.10 | 20.69 | 22.08 | 7.84 | qfq | 3,134,055 | 66,999,033 | 5.60% |
| 2024-02-22 | 19.70 | 21.05 | 19.70 | 20.91 | 7.43 | qfq | 2,981,620 | 60,934,942 | 6.09% |
| 2024-02-21 | 19.07 | 20.50 | 19.03 | 19.71 | 7.00 | qfq | 3,011,367 | 60,123,234 | 1.86% |
| 2024-02-20 | 18.87 | 19.50 | 18.53 | 19.35 | 6.87 | qfq | 2,377,714 | 45,495,177 | 1.10% |
| 2024-02-19 | 18.32 | 19.70 | 18.31 | 19.14 | 6.80 | qfq | 3,370,579 | 64,299,248 | 4.48% |
| 2024-02-08 | 16.00 | 18.56 | 15.51 | 18.32 | 6.51 | qfq | 3,623,001 | 62,115,735 | 15.80% |
| 2024-02-07 | 16.72 | 17.01 | 15.44 | 15.82 | 5.62 | qfq | 3,412,041 | 55,252,630 | -6.39% |
| 2024-02-06 | 16.88 | 17.66 | 14.99 | 16.90 | 6.00 | qfq | 3,636,221 | 58,861,249 | -1.46% |
| 2024-02-05 | 19.02 | 19.30 | 16.32 | 17.15 | 6.09 | qfq | 3,127,572 | 53,889,208 | -11.55% |
| 2024-02-02 | 20.76 | 21.47 | 18.72 | 19.39 | 6.89 | qfq | 1,887,102 | 37,472,142 | -6.55% |
| 2024-02-01 | 21.01 | 21.29 | 20.20 | 20.75 | 7.37 | qfq | 1,772,392 | 36,805,397 | -1.75% |
| 2024-01-31 | 22.85 | 22.85 | 21.12 | 21.12 | 7.50 | qfq | 1,610,130 | 35,105,836 | -7.37% |
| 2024-01-30 | 23.70 | 23.89 | 22.80 | 22.80 | 8.10 | qfq | 1,099,949 | 25,627,843 | -4.92% |
| 2024-01-29 | 25.00 | 25.11 | 23.90 | 23.98 | 8.52 | qfq | 1,033,049 | 25,176,267 | -2.91% |
| 2024-01-26 | 25.18 | 25.32 | 24.61 | 24.70 | 8.77 | qfq | 948,787 | 23,647,335 | -1.59% |
| 2024-01-25 | 24.10 | 25.16 | 23.81 | 25.10 | 8.92 | qfq | 1,345,849 | 33,148,944 | 3.93% |
| 2024-01-24 | 24.11 | 24.28 | 23.02 | 24.15 | 8.58 | qfq | 1,500,203 | 35,542,839 | 0.33% |
| 2024-01-23 | 23.90 | 24.14 | 23.52 | 24.07 | 8.55 | qfq | 1,348,998 | 32,208,903 | 0.92% |
| 2024-01-22 | 25.66 | 25.82 | 23.78 | 23.85 | 8.47 | qfq | 1,755,600 | 43,243,093 | -7.38% |
| 2024-01-19 | 26.11 | 26.33 | 25.67 | 25.75 | 9.15 | qfq | 936,746 | 24,253,124 | -1.45% |
| 2024-01-18 | 26.32 | 26.63 | 25.49 | 26.13 | 9.28 | qfq | 1,390,700 | 36,083,267 | -0.72% |
| 2024-01-17 | 27.00 | 27.14 | 26.29 | 26.32 | 9.35 | qfq | 731,000 | 19,507,354 | -2.34% |
| 2024-01-16 | 27.09 | 27.32 | 26.54 | 26.95 | 9.57 | qfq | 1,321,219 | 35,536,086 | -0.07% |
| 2024-01-15 | 26.81 | 27.15 | 26.48 | 26.97 | 9.58 | qfq | 1,122,669 | 30,141,181 | 0.04% |
| 2024-01-12 | 27.50 | 27.62 | 26.92 | 26.96 | 9.58 | qfq | 948,121 | 25,800,204 | -1.86% |
| 2024-01-11 | 26.75 | 27.55 | 26.68 | 27.47 | 9.76 | qfq | 1,222,299 | 33,237,404 | 2.69% |
| 2024-01-10 | 27.63 | 27.63 | 26.65 | 26.75 | 9.50 | qfq | 1,333,782 | 35,944,882 | -2.83% |
| 2024-01-09 | 27.65 | 28.15 | 27.28 | 27.53 | 9.78 | qfq | 1,259,525 | 34,973,892 | 0.07% |
| 2024-01-08 | 28.15 | 28.38 | 27.51 | 27.51 | 9.77 | qfq | 1,098,820 | 30,619,368 | -2.89% |
| 2024-01-05 | 28.98 | 29.21 | 28.03 | 28.33 | 10.06 | qfq | 1,091,049 | 31,211,840 | -1.84% |
| 2024-01-04 | 28.82 | 29.19 | 28.76 | 28.86 | 10.25 | qfq | 1,018,934 | 29,466,346 | -0.45% |
| 2024-01-03 | 29.54 | 29.76 | 28.84 | 28.99 | 10.30 | qfq | 1,167,920 | 34,128,168 | -2.26% |
| 2024-01-02 | 29.59 | 29.96 | 29.50 | 29.66 | 10.54 | qfq | 1,479,230 | 43,956,865 | 0.24% |
| 2023-12-29 | 28.98 | 29.66 | 28.64 | 29.59 | 10.51 | qfq | 1,738,921 | 51,163,117 | 2.64% |
| 2023-12-28 | 27.88 | 28.98 | 27.57 | 28.83 | 10.24 | qfq | 1,600,598 | 45,512,970 | 3.41% |
| 2023-12-27 | 27.18 | 27.96 | 27.11 | 27.88 | 9.90 | qfq | 1,513,969 | 41,829,869 | 3.18% |
| 2023-12-26 | 27.55 | 27.58 | 26.88 | 27.02 | 9.60 | qfq | 976,800 | 26,466,934 | -2.17% |
| 2023-12-25 | 27.88 | 28.08 | 27.41 | 27.62 | 9.81 | qfq | 1,009,000 | 27,922,104 | -1.25% |
| 2023-12-22 | 28.59 | 28.76 | 27.82 | 27.97 | 9.94 | qfq | 1,157,082 | 32,753,052 | -2.20% |
| 2023-12-21 | 28.50 | 28.80 | 27.70 | 28.60 | 10.16 | qfq | 1,582,246 | 44,635,911 | 0.00% |
| 2023-12-20 | 28.70 | 29.25 | 28.43 | 28.60 | 10.16 | qfq | 1,417,018 | 40,923,242 | 0.35% |
| 2023-12-19 | 28.92 | 28.92 | 28.22 | 28.50 | 10.12 | qfq | 1,200,527 | 34,219,939 | 0.11% |
| 2023-12-18 | 28.71 | 28.85 | 28.38 | 28.47 | 10.11 | qfq | 939,600 | 26,882,220 | -1.32% |
| 2023-12-15 | 28.87 | 29.18 | 28.65 | 28.85 | 10.25 | qfq | 887,003 | 25,580,988 | -0.17% |
| 2023-12-14 | 29.18 | 29.57 | 28.90 | 28.90 | 10.27 | qfq | 1,110,387 | 32,308,385 | -0.96% |
| 2023-12-13 | 29.33 | 29.65 | 28.88 | 29.18 | 10.37 | qfq | 1,431,615 | 41,814,083 | -1.02% |
| 2023-12-12 | 29.29 | 29.97 | 29.29 | 29.48 | 10.47 | qfq | 1,900,613 | 56,379,936 | 0.89% |
| 2023-12-11 | 29.04 | 29.31 | 28.32 | 29.22 | 10.38 | qfq | 1,264,600 | 36,623,501 | 0.69% |
| 2023-12-08 | 28.66 | 29.41 | 28.66 | 29.02 | 10.31 | qfq | 1,660,947 | 48,351,721 | 1.22% |
| 2023-12-07 | 28.54 | 28.84 | 28.38 | 28.67 | 10.18 | qfq | 1,217,600 | 34,803,750 | 0.31% |
| 2023-12-06 | 28.98 | 29.07 | 28.50 | 28.58 | 10.15 | qfq | 1,512,106 | 43,448,002 | -0.66% |
| 2023-12-05 | 29.73 | 29.95 | 28.70 | 28.77 | 10.22 | qfq | 1,949,500 | 56,986,779 | -3.23% |
| 2023-12-04 | 29.82 | 30.00 | 29.64 | 29.73 | 10.56 | qfq | 1,830,312 | 54,524,144 | -0.37% |
| 2023-12-01 | 29.78 | 29.94 | 29.36 | 29.84 | 10.60 | qfq | 1,720,398 | 50,971,182 | 0.17% |
| 2023-11-30 | 31.15 | 31.64 | 29.55 | 29.79 | 10.58 | qfq | 2,765,923 | 83,625,590 | -3.87% |
| 2023-11-29 | 30.95 | 31.72 | 30.90 | 30.99 | 11.01 | qfq | 2,631,018 | 82,362,250 | 0.06% |
| 2023-11-28 | 30.37 | 31.90 | 30.17 | 30.97 | 11.00 | qfq | 3,867,288 | 120,566,868 | 2.48% |
| 2023-11-27 | 29.99 | 30.54 | 29.69 | 30.22 | 10.74 | qfq | 1,755,436 | 53,013,744 | 0.87% |
| 2023-11-24 | 30.66 | 30.86 | 29.75 | 29.96 | 10.64 | qfq | 2,650,072 | 79,686,455 | -2.95% |
| 2023-11-23 | 30.40 | 30.98 | 30.36 | 30.87 | 10.97 | qfq | 1,995,200 | 61,153,948 | 1.51% |
| 2023-11-22 | 31.00 | 31.23 | 30.34 | 30.41 | 10.80 | qfq | 2,478,148 | 76,109,196 | -2.28% |
| 2023-11-21 | 31.68 | 31.70 | 30.97 | 31.12 | 11.06 | qfq | 3,179,649 | 99,623,619 | -1.71% |
| 2023-11-20 | 32.34 | 32.34 | 31.44 | 31.66 | 11.25 | qfq | 3,583,574 | 113,877,722 | -2.19% |
| 2023-11-17 | 32.55 | 32.60 | 31.66 | 32.37 | 11.50 | qfq | 4,389,102 | 140,757,376 | -0.68% |
| 2023-11-16 | 31.36 | 33.30 | 30.90 | 32.59 | 11.58 | qfq | 8,215,636 | 266,039,009 | 3.30% |
| 2023-11-15 | 31.90 | 32.30 | 30.77 | 31.55 | 11.21 | qfq | 6,149,562 | 192,957,449 | 0.73% |
| 2023-11-14 | 29.80 | 31.34 | 29.75 | 31.32 | 11.13 | qfq | 4,755,304 | 145,539,041 | 4.54% |
| 2023-11-13 | 29.59 | 30.15 | 29.58 | 29.96 | 10.64 | qfq | 1,669,695 | 49,813,846 | 1.35% |
| 2023-11-10 | 29.68 | 29.90 | 29.32 | 29.56 | 10.50 | qfq | 1,103,759 | 32,630,353 | -0.07% |
| 2023-11-09 | 29.68 | 30.05 | 29.38 | 29.58 | 10.51 | qfq | 1,602,099 | 47,593,540 | -0.47% |
| 2023-11-08 | 29.99 | 30.18 | 29.40 | 29.72 | 10.56 | qfq | 2,230,706 | 66,477,249 | -1.33% |
| 2023-11-07 | 29.58 | 30.14 | 29.46 | 30.12 | 10.70 | qfq | 2,297,992 | 68,628,544 | 1.07% |
| 2023-11-06 | 29.10 | 30.00 | 29.10 | 29.80 | 10.59 | qfq | 1,937,227 | 57,605,833 | 2.72% |
| 2023-11-03 | 27.84 | 29.25 | 27.83 | 29.01 | 10.31 | qfq | 2,663,520 | 76,777,151 | 4.20% |
| 2023-11-02 | 28.70 | 29.36 | 27.78 | 27.84 | 9.89 | qfq | 2,592,792 | 73,570,539 | -3.20% |
| 2023-11-01 | 29.42 | 29.82 | 28.76 | 28.76 | 10.22 | qfq | 3,055,625 | 89,174,100 | -2.74% |
| 2023-10-31 | 29.42 | 30.07 | 29.36 | 29.57 | 10.50 | qfq | 1,895,849 | 56,218,029 | 0.03% |
| 2023-10-30 | 29.31 | 29.68 | 28.82 | 29.56 | 10.50 | qfq | 1,337,276 | 39,154,784 | 0.37% |
| 2023-10-27 | 28.95 | 29.66 | 28.65 | 29.45 | 10.46 | qfq | 1,267,949 | 37,031,996 | 0.99% |
| 2023-10-26 | 29.02 | 29.60 | 28.77 | 29.16 | 10.36 | qfq | 1,161,464 | 33,781,508 | -0.92% |
| 2023-10-25 | 29.41 | 29.77 | 28.95 | 29.43 | 10.45 | qfq | 1,082,391 | 31,700,332 | 1.00% |
| 2023-10-24 | 28.20 | 29.52 | 27.96 | 29.14 | 10.35 | qfq | 1,396,500 | 40,319,008 | 4.48% |
| 2023-10-23 | 28.84 | 28.97 | 27.76 | 27.89 | 9.91 | qfq | 1,311,465 | 36,983,048 | -4.16% |
| 2023-10-20 | 30.26 | 30.35 | 29.08 | 29.10 | 10.34 | qfq | 1,191,500 | 35,224,359 | -2.94% |
| 2023-10-19 | 29.43 | 31.14 | 29.30 | 29.98 | 10.65 | qfq | 1,548,600 | 47,244,144 | 0.57% |
| 2023-10-18 | 30.47 | 30.70 | 29.81 | 29.81 | 10.59 | qfq | 1,317,991 | 39,681,512 | -2.68% |
| 2023-10-17 | 31.37 | 31.37 | 30.50 | 30.63 | 10.88 | qfq | 1,355,321 | 41,689,250 | -1.64% |
| 2023-10-16 | 32.79 | 32.79 | 30.83 | 31.14 | 11.06 | qfq | 2,875,587 | 90,402,694 | -4.60% |
| 2023-10-13 | 31.76 | 33.58 | 31.45 | 32.64 | 11.60 | qfq | 3,304,300 | 108,115,242 | 2.54% |
| 2023-10-12 | 32.43 | 32.64 | 31.65 | 31.83 | 11.31 | qfq | 1,323,548 | 42,273,725 | -1.82% |
| 2023-10-11 | 32.60 | 32.90 | 31.85 | 32.42 | 11.52 | qfq | 1,837,178 | 59,399,620 | 1.00% |
| 2023-10-10 | 32.26 | 32.44 | 31.85 | 32.10 | 11.40 | qfq | 1,630,565 | 52,425,010 | 0.25% |
| 2023-10-09 | 31.39 | 32.10 | 31.36 | 32.02 | 11.37 | qfq | 1,512,800 | 48,205,409 | 1.01% |
| 2023-09-28 | 31.33 | 31.99 | 30.93 | 31.70 | 11.26 | qfq | 1,739,896 | 54,797,875 | 2.99% |
| 2023-09-27 | 30.94 | 31.16 | 30.58 | 30.78 | 10.93 | qfq | 1,184,749 | 36,590,401 | 0.07% |
| 2023-09-26 | 31.00 | 31.30 | 30.52 | 30.76 | 10.93 | qfq | 1,310,494 | 40,443,471 | -1.25% |
| 2023-09-25 | 31.86 | 31.88 | 30.91 | 31.15 | 11.07 | qfq | 1,704,349 | 53,257,309 | -2.17% |
| 2023-09-22 | 30.95 | 31.91 | 30.70 | 31.84 | 11.31 | qfq | 1,932,500 | 60,938,866 | 2.84% |
| 2023-09-21 | 31.10 | 31.12 | 30.58 | 30.96 | 11.00 | qfq | 1,250,114 | 38,658,306 | 0.52% |
| 2023-09-20 | 31.38 | 31.44 | 30.74 | 30.80 | 10.94 | qfq | 1,115,704 | 34,594,517 | -0.65% |
| 2023-09-19 | 31.68 | 31.70 | 30.77 | 31.00 | 11.01 | qfq | 1,317,957 | 40,942,204 | -1.90% |
| 2023-09-18 | 31.90 | 32.25 | 31.02 | 31.60 | 11.23 | qfq | 1,532,663 | 48,772,453 | -0.13% |
| 2023-09-15 | 32.08 | 32.30 | 31.39 | 31.64 | 11.24 | qfq | 1,667,200 | 52,887,731 | -0.66% |
| 2023-09-14 | 32.71 | 32.71 | 31.68 | 31.85 | 11.31 | qfq | 1,538,514 | 49,294,517 | -1.85% |
| 2023-09-13 | 33.54 | 33.56 | 31.98 | 32.45 | 11.53 | qfq | 2,134,987 | 69,254,855 | -2.87% |
| 2023-09-12 | 33.95 | 34.10 | 33.05 | 33.41 | 11.87 | qfq | 2,675,800 | 89,304,879 | -1.85% |
| 2023-09-11 | 34.79 | 34.83 | 33.56 | 34.04 | 12.09 | qfq | 3,592,540 | 122,077,621 | -2.16% |
| 2023-09-08 | 34.55 | 35.14 | 34.21 | 34.79 | 12.36 | qfq | 2,502,135 | 86,888,544 | 0.69% |
| 2023-09-07 | 36.44 | 36.44 | 34.50 | 34.55 | 12.27 | qfq | 4,497,085 | 157,671,043 | -5.19% |
| 2023-09-06 | 34.53 | 36.45 | 34.53 | 36.44 | 12.94 | qfq | 5,600,203 | 200,690,280 | 3.32% |
| 2023-09-05 | 34.96 | 36.50 | 34.61 | 35.27 | 12.53 | qfq | 5,662,100 | 201,704,887 | 0.86% |
| 2023-09-04 | 35.01 | 35.10 | 34.08 | 34.97 | 12.42 | qfq | 2,490,649 | 86,046,240 | 0.72% |
| 2023-09-01 | 35.46 | 35.46 | 34.45 | 34.72 | 12.33 | qfq | 2,373,734 | 82,603,673 | -1.89% |
| 2023-08-31 | 35.13 | 35.64 | 34.00 | 35.39 | 12.57 | qfq | 3,723,697 | 130,910,176 | 0.74% |
| 2023-08-30 | 33.56 | 35.50 | 33.56 | 35.13 | 12.48 | qfq | 5,367,299 | 187,458,293 | 3.45% |
| 2023-08-29 | 30.23 | 34.63 | 30.21 | 33.96 | 12.06 | qfq | 6,051,378 | 200,643,628 | 12.34% |
| 2023-08-28 | 31.70 | 32.50 | 30.10 | 30.23 | 10.74 | qfq | 4,073,437 | 127,998,853 | 1.00% |
| 2023-08-25 | 31.52 | 31.59 | 29.90 | 29.93 | 10.63 | qfq | 3,877,655 | 118,105,384 | -6.18% |
| 2023-08-24 | 34.00 | 34.19 | 31.84 | 31.90 | 11.33 | qfq | 5,241,597 | 170,380,433 | -6.92% |
| 2023-08-23 | 33.09 | 35.11 | 33.08 | 34.27 | 12.17 | qfq | 5,829,702 | 198,616,918 | 3.29% |
| 2023-08-22 | 33.30 | 33.73 | 32.04 | 33.18 | 11.79 | qfq | 3,539,748 | 116,335,646 | -0.60% |
| 2023-08-21 | 33.30 | 34.15 | 33.22 | 33.38 | 11.86 | qfq | 3,177,082 | 106,664,905 | 0.72% |
| 2023-08-18 | 32.71 | 34.20 | 32.65 | 33.14 | 11.77 | qfq | 4,752,581 | 159,213,978 | -0.27% |
| 2023-08-17 | 33.00 | 33.60 | 32.71 | 33.23 | 11.80 | qfq | 4,385,320 | 145,239,468 | 2.34% |
| 2023-08-16 | 33.99 | 33.99 | 32.32 | 32.47 | 11.53 | qfq | 3,683,899 | 120,919,135 | -2.87% |
| 2023-08-15 | 32.70 | 33.80 | 32.37 | 33.43 | 11.88 | qfq | 4,347,041 | 143,470,717 | 1.43% |
| 2023-08-14 | 31.80 | 33.03 | 31.61 | 32.96 | 11.71 | qfq | 4,977,690 | 161,261,485 | 3.84% |
| 2023-08-11 | 33.48 | 33.51 | 31.62 | 31.74 | 11.28 | qfq | 6,984,336 | 225,207,172 | -6.65% |
| 2023-08-10 | 36.39 | 36.40 | 34.00 | 34.00 | 12.08 | qfq | 7,695,457 | 272,579,576 | -6.82% |
| 2023-08-09 | 34.57 | 36.94 | 34.09 | 36.49 | 12.96 | qfq | 8,671,202 | 309,079,013 | 4.65% |
| 2023-08-08 | 35.60 | 36.28 | 34.48 | 34.87 | 12.39 | qfq | 6,090,840 | 215,246,048 | -2.43% |
| 2023-08-07 | 33.69 | 36.00 | 33.56 | 35.74 | 12.70 | qfq | 7,488,887 | 263,749,487 | 4.66% |
| 2023-08-04 | 34.59 | 35.26 | 34.15 | 34.15 | 12.13 | qfq | 4,812,732 | 166,075,951 | -2.37% |
| 2023-08-03 | 34.80 | 35.62 | 33.50 | 34.98 | 12.43 | qfq | 6,296,323 | 217,085,872 | -0.60% |
| 2023-08-02 | 35.50 | 36.23 | 34.70 | 35.19 | 12.50 | qfq | 6,768,411 | 239,229,429 | -3.27% |
| 2023-08-01 | 33.73 | 36.39 | 33.15 | 36.38 | 12.92 | qfq | 11,203,037 | 391,144,810 | 7.70% |
| 2023-07-31 | 33.56 | 34.13 | 33.20 | 33.78 | 12.00 | qfq | 4,163,402 | 140,452,995 | -0.41% |
| 2023-07-28 | 34.50 | 34.70 | 33.14 | 33.92 | 12.05 | qfq | 7,311,621 | 246,148,101 | -3.09% |
| 2023-07-27 | 35.00 | 36.29 | 34.31 | 35.00 | 12.43 | qfq | 8,940,321 | 315,094,359 | -0.65% |
| 2023-07-26 | 36.81 | 36.90 | 34.86 | 35.23 | 12.52 | qfq | 8,740,802 | 312,756,099 | -4.40% |
| 2023-07-25 | 38.30 | 39.09 | 36.62 | 36.85 | 13.09 | qfq | 10,644,997 | 399,809,257 | -4.26% |
| 2023-07-24 | 39.78 | 40.88 | 37.30 | 38.49 | 13.67 | qfq | 12,505,895 | 484,891,489 | -4.68% |
| 2023-07-21 | 41.80 | 43.47 | 40.27 | 40.38 | 14.34 | qfq | 12,985,159 | 541,670,809 | -12.03% |
| 2023-07-20 | 46.72 | 47.79 | 43.41 | 45.90 | 16.31 | qfq | 16,414,469 | 749,285,873 | -1.50% |
| 2023-07-19 | 40.97 | 49.80 | 40.00 | 46.60 | 16.55 | qfq | 18,624,655 | 831,712,855 | 9.24% |
| 2023-07-18 | 40.72 | 42.76 | 37.88 | 42.66 | 15.15 | qfq | 16,963,096 | 679,921,134 | 7.21% |