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
盘古智能301456.SZ
最近收盘价22.052026-07-17
最近交易日2026-07-17
成交量（股）3,293,033
成交额（元）73,268,695
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-17 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-17 | 2024-12-24 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-22 | 2023-09-28 | cash_dividend | 0.135 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 21.74 | 23.33 | 21.51 | 22.05 | 22.05 | qfq | 3,293,033 | 73,268,695 | 0.46% |
| 2026-07-16 | 21.95 | 22.40 | 21.73 | 21.95 | 21.95 | qfq | 906,504 | 20,030,818 | -0.27% |
| 2026-07-15 | 22.20 | 22.53 | 21.95 | 22.01 | 22.01 | qfq | 774,300 | 17,168,515 | -0.81% |
| 2026-07-14 | 21.66 | 22.29 | 21.38 | 22.19 | 22.19 | qfq | 1,253,000 | 27,375,876 | 2.83% |
| 2026-07-13 | 22.90 | 22.90 | 21.47 | 21.58 | 21.58 | qfq | 1,530,404 | 33,515,817 | -5.64% |
| 2026-07-10 | 22.36 | 23.29 | 21.60 | 22.87 | 22.87 | qfq | 1,382,800 | 31,554,425 | 2.28% |
| 2026-07-09 | 22.51 | 22.81 | 21.81 | 22.36 | 22.36 | qfq | 1,016,095 | 22,562,703 | -0.67% |
| 2026-07-08 | 23.11 | 23.25 | 22.39 | 22.51 | 22.51 | qfq | 983,500 | 22,309,997 | -2.55% |
| 2026-07-07 | 24.19 | 24.23 | 23.05 | 23.10 | 23.10 | qfq | 1,333,806 | 31,387,198 | -4.94% |
| 2026-07-06 | 24.16 | 24.75 | 24.01 | 24.30 | 24.30 | qfq | 1,782,200 | 43,471,134 | 0.75% |
| 2026-07-03 | 23.26 | 24.56 | 23.26 | 24.12 | 24.12 | qfq | 1,773,000 | 42,746,151 | 3.25% |
| 2026-07-02 | 23.20 | 24.11 | 23.11 | 23.36 | 23.36 | qfq | 1,676,100 | 39,655,901 | -0.04% |
| 2026-07-01 | 22.50 | 23.55 | 22.38 | 23.37 | 23.37 | qfq | 1,713,902 | 39,455,022 | 3.50% |
| 2026-06-30 | 22.72 | 23.09 | 22.47 | 22.58 | 22.58 | qfq | 1,206,606 | 27,373,854 | -0.62% |
| 2026-06-29 | 22.80 | 23.00 | 22.17 | 22.72 | 22.72 | qfq | 1,373,828 | 31,114,044 | -1.05% |
| 2026-06-26 | 23.40 | 23.63 | 22.86 | 22.96 | 22.96 | qfq | 1,517,773 | 35,155,408 | -2.26% |
| 2026-06-25 | 24.00 | 24.41 | 23.27 | 23.49 | 23.49 | qfq | 2,055,570 | 48,589,136 | -3.37% |
| 2026-06-24 | 25.95 | 25.95 | 24.20 | 24.31 | 24.31 | qfq | 2,048,047 | 50,410,103 | -4.25% |
| 2026-06-23 | 25.20 | 26.29 | 25.09 | 25.39 | 25.39 | qfq | 2,104,500 | 54,024,761 | 1.56% |
| 2026-06-22 | 24.87 | 25.37 | 23.92 | 25.00 | 25.00 | qfq | 1,719,390 | 42,051,032 | 0.40% |
| 2026-06-18 | 24.97 | 25.27 | 24.69 | 24.90 | 24.90 | qfq | 1,308,500 | 32,598,186 | -0.60% |
| 2026-06-17 | 26.01 | 26.41 | 25.02 | 25.05 | 25.05 | qfq | 1,539,708 | 39,092,411 | -3.76% |
| 2026-06-16 | 26.09 | 26.80 | 25.61 | 26.03 | 26.03 | qfq | 1,528,547 | 39,784,147 | -0.53% |
| 2026-06-15 | 25.93 | 26.38 | 25.81 | 26.17 | 26.17 | qfq | 1,540,300 | 40,247,986 | 0.85% |
| 2026-06-12 | 25.70 | 25.95 | 25.40 | 25.95 | 25.95 | qfq | 1,465,300 | 37,695,762 | 1.53% |
| 2026-06-11 | 25.28 | 25.71 | 24.96 | 25.56 | 25.56 | qfq | 1,420,500 | 36,058,686 | 1.27% |
| 2026-06-10 | 25.52 | 25.92 | 24.87 | 25.24 | 25.24 | qfq | 1,579,600 | 39,946,448 | -2.09% |
| 2026-06-09 | 25.87 | 26.18 | 25.39 | 25.78 | 25.78 | qfq | 1,330,100 | 34,163,267 | 0.31% |
| 2026-06-08 | 26.11 | 27.01 | 25.21 | 25.70 | 25.50 | qfq | 1,900,800 | 49,763,502 | -3.89% |
| 2026-06-05 | 26.61 | 27.00 | 25.99 | 26.74 | 26.53 | qfq | 2,520,781 | 66,971,646 | 0.79% |
| 2026-06-04 | 27.58 | 27.75 | 26.46 | 26.53 | 26.32 | qfq | 2,190,841 | 58,992,296 | -4.50% |
| 2026-06-03 | 28.51 | 28.51 | 27.51 | 27.78 | 27.56 | qfq | 1,701,900 | 47,591,573 | -2.63% |
| 2026-06-02 | 29.11 | 29.12 | 27.88 | 28.53 | 28.31 | qfq | 1,792,238 | 50,861,024 | -2.03% |
| 2026-06-01 | 28.54 | 29.49 | 28.54 | 29.12 | 28.89 | qfq | 1,459,438 | 42,504,587 | 1.64% |
| 2026-05-29 | 30.45 | 30.57 | 28.46 | 28.65 | 28.43 | qfq | 1,930,600 | 56,549,326 | -6.03% |
| 2026-05-28 | 29.41 | 30.96 | 29.27 | 30.49 | 30.25 | qfq | 2,131,400 | 64,510,681 | 3.71% |
| 2026-05-27 | 30.27 | 30.78 | 29.26 | 29.40 | 29.17 | qfq | 1,859,747 | 55,214,910 | -3.80% |
| 2026-05-26 | 31.50 | 31.50 | 29.96 | 30.56 | 30.32 | qfq | 1,922,147 | 58,599,059 | -3.14% |
| 2026-05-25 | 31.36 | 31.86 | 30.82 | 31.55 | 31.30 | qfq | 1,912,019 | 59,850,345 | 0.64% |
| 2026-05-22 | 30.80 | 31.52 | 30.28 | 31.35 | 31.11 | qfq | 1,667,700 | 51,621,629 | 2.99% |
| 2026-05-21 | 31.81 | 32.10 | 30.42 | 30.44 | 30.20 | qfq | 1,991,556 | 62,289,337 | -4.34% |
| 2026-05-20 | 32.06 | 32.20 | 31.48 | 31.82 | 31.57 | qfq | 1,831,482 | 58,159,363 | -1.30% |
| 2026-05-19 | 31.84 | 32.46 | 31.60 | 32.24 | 31.99 | qfq | 2,590,272 | 83,089,197 | 0.69% |
| 2026-05-18 | 31.18 | 32.82 | 30.88 | 32.02 | 31.77 | qfq | 3,358,353 | 107,250,357 | 2.69% |
| 2026-05-15 | 30.72 | 31.48 | 30.39 | 31.18 | 30.94 | qfq | 1,704,790 | 52,749,612 | 0.97% |
| 2026-05-14 | 31.68 | 31.71 | 30.88 | 30.88 | 30.64 | qfq | 1,369,100 | 42,701,884 | -2.09% |
| 2026-05-13 | 31.08 | 31.98 | 30.91 | 31.54 | 31.29 | qfq | 1,900,512 | 60,142,116 | 0.93% |
| 2026-05-12 | 32.18 | 32.18 | 30.91 | 31.25 | 31.01 | qfq | 1,662,200 | 52,103,345 | -1.91% |
| 2026-05-11 | 31.68 | 32.20 | 31.55 | 31.86 | 31.61 | qfq | 1,826,855 | 58,299,029 | 0.76% |
| 2026-05-08 | 31.99 | 31.99 | 31.51 | 31.62 | 31.37 | qfq | 1,636,257 | 51,802,022 | -1.19% |
| 2026-05-07 | 31.81 | 32.39 | 31.79 | 32.00 | 31.75 | qfq | 1,984,188 | 63,566,114 | 0.57% |
| 2026-05-06 | 31.40 | 32.17 | 31.38 | 31.82 | 31.57 | qfq | 2,482,424 | 78,993,937 | 1.53% |
| 2026-04-30 | 31.16 | 31.66 | 31.02 | 31.34 | 31.10 | qfq | 1,789,451 | 56,071,855 | 0.58% |
| 2026-04-29 | 31.30 | 31.40 | 30.60 | 31.16 | 30.92 | qfq | 2,364,337 | 73,269,443 | -0.19% |
| 2026-04-28 | 30.65 | 31.48 | 30.65 | 31.22 | 30.98 | qfq | 2,627,707 | 82,020,238 | 1.13% |
| 2026-04-27 | 29.92 | 31.12 | 29.68 | 30.87 | 30.63 | qfq | 2,638,485 | 80,527,100 | 4.01% |
| 2026-04-24 | 29.58 | 29.88 | 29.35 | 29.68 | 29.45 | qfq | 1,163,056 | 34,436,602 | -0.34% |
| 2026-04-23 | 30.19 | 30.35 | 29.66 | 29.78 | 29.55 | qfq | 1,136,267 | 33,987,311 | -1.29% |
| 2026-04-22 | 29.79 | 30.36 | 29.63 | 30.17 | 29.94 | qfq | 1,488,347 | 44,727,572 | 0.97% |
| 2026-04-21 | 30.02 | 30.24 | 29.65 | 29.88 | 29.65 | qfq | 1,077,906 | 32,193,255 | -0.90% |
| 2026-04-20 | 29.81 | 30.28 | 29.57 | 30.15 | 29.92 | qfq | 1,506,045 | 45,171,897 | 0.97% |
| 2026-04-17 | 29.57 | 30.00 | 29.38 | 29.86 | 29.63 | qfq | 1,608,216 | 47,921,918 | 0.84% |
| 2026-04-16 | 29.43 | 29.66 | 28.89 | 29.61 | 29.38 | qfq | 1,483,506 | 43,591,327 | 1.23% |
| 2026-04-15 | 29.69 | 29.69 | 29.12 | 29.25 | 29.02 | qfq | 1,102,104 | 32,259,704 | -0.54% |
| 2026-04-14 | 29.14 | 29.60 | 29.13 | 29.41 | 29.18 | qfq | 1,724,500 | 50,566,571 | 1.55% |
| 2026-04-13 | 28.61 | 28.98 | 28.45 | 28.96 | 28.73 | qfq | 1,063,700 | 30,609,844 | 0.70% |
| 2026-04-10 | 28.51 | 29.08 | 28.51 | 28.76 | 28.54 | qfq | 1,347,900 | 38,904,385 | 1.45% |
| 2026-04-09 | 28.51 | 28.79 | 28.25 | 28.35 | 28.13 | qfq | 1,306,100 | 37,194,503 | -1.49% |
| 2026-04-08 | 28.19 | 28.88 | 28.13 | 28.78 | 28.56 | qfq | 1,778,573 | 50,969,127 | 4.28% |
| 2026-04-07 | 27.10 | 27.96 | 26.80 | 27.60 | 27.39 | qfq | 1,210,894 | 33,407,676 | 1.85% |
| 2026-04-03 | 28.50 | 28.63 | 27.03 | 27.10 | 26.89 | qfq | 2,183,298 | 59,824,440 | -4.44% |
| 2026-04-02 | 29.10 | 29.92 | 28.00 | 28.36 | 28.14 | qfq | 2,465,018 | 71,406,515 | -3.14% |
| 2026-04-01 | 29.47 | 29.60 | 28.83 | 29.28 | 29.05 | qfq | 2,491,015 | 72,651,208 | 1.35% |
| 2026-03-31 | 29.71 | 30.15 | 28.80 | 28.89 | 28.67 | qfq | 4,095,210 | 120,652,433 | -4.18% |
| 2026-03-30 | 28.81 | 32.74 | 28.68 | 30.15 | 29.92 | qfq | 5,693,626 | 174,601,206 | 4.04% |
| 2026-03-27 | 28.48 | 29.25 | 27.70 | 28.98 | 28.75 | qfq | 2,401,600 | 69,009,130 | 0.80% |
| 2026-03-26 | 30.51 | 30.54 | 28.42 | 28.75 | 28.53 | qfq | 3,656,249 | 107,182,509 | -6.41% |
| 2026-03-25 | 30.62 | 31.05 | 30.10 | 30.72 | 30.48 | qfq | 3,021,400 | 92,710,007 | 0.82% |
| 2026-03-24 | 29.58 | 31.26 | 28.94 | 30.47 | 30.23 | qfq | 4,697,473 | 141,352,076 | 5.87% |
| 2026-03-23 | 29.90 | 30.54 | 28.54 | 28.78 | 28.56 | qfq | 3,059,400 | 90,319,220 | -5.05% |
| 2026-03-20 | 31.19 | 31.95 | 30.20 | 30.31 | 30.07 | qfq | 4,078,625 | 126,732,346 | -2.41% |
| 2026-03-19 | 31.65 | 32.32 | 30.98 | 31.06 | 30.82 | qfq | 3,773,052 | 118,834,367 | -3.87% |
| 2026-03-18 | 32.32 | 32.98 | 31.50 | 32.31 | 32.06 | qfq | 5,067,004 | 162,777,341 | -2.24% |
| 2026-03-17 | 32.10 | 33.81 | 31.70 | 33.05 | 32.79 | qfq | 7,622,091 | 253,052,236 | 1.41% |
| 2026-03-16 | 32.75 | 33.78 | 32.01 | 32.59 | 32.34 | qfq | 6,769,876 | 221,607,758 | -0.49% |
| 2026-03-13 | 31.65 | 34.30 | 31.13 | 32.75 | 32.50 | qfq | 9,231,834 | 301,550,068 | 2.92% |
| 2026-03-12 | 30.97 | 32.10 | 30.27 | 31.82 | 31.57 | qfq | 5,120,072 | 161,211,696 | 2.71% |
| 2026-03-11 | 31.11 | 31.38 | 30.85 | 30.98 | 30.74 | qfq | 1,606,609 | 49,878,176 | -0.35% |
| 2026-03-10 | 30.22 | 31.11 | 30.21 | 31.09 | 30.85 | qfq | 1,539,786 | 47,476,839 | 3.63% |
| 2026-03-09 | 30.07 | 30.35 | 29.48 | 30.00 | 29.77 | qfq | 1,230,247 | 36,695,585 | -1.22% |
| 2026-03-06 | 29.79 | 30.49 | 29.43 | 30.37 | 30.13 | qfq | 966,947 | 29,231,075 | 2.19% |
| 2026-03-05 | 29.80 | 30.22 | 29.50 | 29.72 | 29.49 | qfq | 1,250,920 | 37,267,769 | 2.55% |
| 2026-03-04 | 28.80 | 29.57 | 28.26 | 28.98 | 28.75 | qfq | 1,554,773 | 45,205,926 | 0.42% |
| 2026-03-03 | 30.59 | 30.94 | 28.58 | 28.86 | 28.64 | qfq | 2,135,150 | 63,670,901 | -5.69% |
| 2026-03-02 | 30.91 | 31.31 | 30.23 | 30.60 | 30.36 | qfq | 1,565,581 | 48,057,945 | -2.45% |
| 2026-02-27 | 31.42 | 31.62 | 31.24 | 31.37 | 31.13 | qfq | 1,456,012 | 45,677,359 | -0.35% |
| 2026-02-26 | 31.08 | 31.48 | 30.87 | 31.48 | 31.24 | qfq | 1,702,640 | 53,174,841 | 1.29% |
| 2026-02-25 | 30.83 | 31.12 | 30.52 | 31.08 | 30.84 | qfq | 1,560,439 | 48,182,680 | 1.50% |
| 2026-02-24 | 30.00 | 30.76 | 30.00 | 30.62 | 30.38 | qfq | 1,392,000 | 42,542,303 | 2.07% |
| 2026-02-13 | 30.30 | 30.68 | 29.96 | 30.00 | 29.77 | qfq | 1,289,247 | 39,080,747 | -0.89% |
| 2026-02-12 | 30.06 | 30.50 | 29.85 | 30.27 | 30.03 | qfq | 1,157,199 | 35,082,343 | 0.63% |
| 2026-02-11 | 30.30 | 30.30 | 30.01 | 30.08 | 29.85 | qfq | 814,700 | 24,540,224 | -0.69% |
| 2026-02-10 | 30.50 | 30.50 | 30.10 | 30.29 | 30.05 | qfq | 1,136,765 | 34,390,602 | -0.66% |
| 2026-02-09 | 29.85 | 30.52 | 29.85 | 30.49 | 30.25 | qfq | 1,300,214 | 39,417,074 | 2.73% |
| 2026-02-06 | 29.49 | 29.95 | 29.34 | 29.68 | 29.45 | qfq | 1,096,000 | 32,579,130 | 0.64% |
| 2026-02-05 | 29.97 | 29.97 | 29.34 | 29.49 | 29.26 | qfq | 1,032,475 | 30,540,517 | -1.54% |
| 2026-02-04 | 29.90 | 30.73 | 29.75 | 29.95 | 29.72 | qfq | 1,409,647 | 42,521,194 | -0.07% |
| 2026-02-03 | 29.66 | 29.98 | 29.31 | 29.97 | 29.74 | qfq | 1,187,546 | 35,293,873 | 1.22% |
| 2026-02-02 | 30.03 | 30.22 | 29.53 | 29.61 | 29.38 | qfq | 1,195,645 | 35,771,340 | -0.70% |
| 2026-01-30 | 29.38 | 29.95 | 29.05 | 29.82 | 29.59 | qfq | 1,697,970 | 50,245,628 | 1.50% |
| 2026-01-29 | 30.20 | 30.65 | 29.37 | 29.38 | 29.15 | qfq | 2,685,000 | 80,301,140 | -3.64% |
| 2026-01-28 | 31.25 | 31.25 | 30.37 | 30.49 | 30.25 | qfq | 1,886,401 | 57,715,588 | -2.81% |
| 2026-01-27 | 31.04 | 31.45 | 29.93 | 31.37 | 31.13 | qfq | 2,375,500 | 73,072,470 | 0.64% |
| 2026-01-26 | 31.93 | 32.26 | 30.83 | 31.17 | 30.93 | qfq | 3,095,269 | 97,142,904 | -3.29% |
| 2026-01-23 | 31.90 | 32.42 | 31.81 | 32.23 | 31.98 | qfq | 2,515,757 | 80,983,949 | 1.07% |
| 2026-01-22 | 32.10 | 32.30 | 31.72 | 31.89 | 31.64 | qfq | 2,138,053 | 68,246,421 | -1.36% |
| 2026-01-21 | 31.85 | 32.35 | 31.33 | 32.33 | 32.08 | qfq | 2,820,806 | 90,082,639 | 0.97% |
| 2026-01-20 | 33.21 | 33.21 | 31.71 | 32.02 | 31.77 | qfq | 5,468,215 | 176,703,566 | -4.90% |
| 2026-01-19 | 31.74 | 33.68 | 31.58 | 33.67 | 33.41 | qfq | 7,397,787 | 243,529,104 | 5.85% |
| 2026-01-16 | 31.55 | 31.85 | 31.04 | 31.81 | 31.56 | qfq | 3,167,409 | 99,777,421 | 1.92% |
| 2026-01-15 | 31.02 | 31.41 | 31.00 | 31.21 | 30.97 | qfq | 2,106,100 | 65,664,927 | -0.16% |
| 2026-01-14 | 31.80 | 31.98 | 30.75 | 31.26 | 31.02 | qfq | 5,052,532 | 159,002,351 | -2.10% |
| 2026-01-13 | 31.52 | 32.28 | 30.82 | 31.93 | 31.68 | qfq | 4,915,659 | 156,243,710 | 1.33% |
| 2026-01-12 | 31.49 | 31.72 | 31.02 | 31.51 | 31.26 | qfq | 3,128,539 | 98,173,675 | 0.10% |
| 2026-01-09 | 31.87 | 32.20 | 31.12 | 31.48 | 31.24 | qfq | 3,087,000 | 97,607,255 | -0.54% |
| 2026-01-08 | 31.12 | 31.93 | 31.05 | 31.65 | 31.40 | qfq | 3,040,810 | 96,103,951 | 1.12% |
| 2026-01-07 | 31.13 | 31.56 | 30.80 | 31.30 | 31.06 | qfq | 2,399,200 | 74,871,370 | 0.68% |
| 2026-01-06 | 31.16 | 31.36 | 30.66 | 31.09 | 30.85 | qfq | 2,706,500 | 83,799,921 | -0.22% |
| 2026-01-05 | 31.59 | 31.66 | 30.71 | 31.16 | 30.92 | qfq | 2,936,882 | 91,672,076 | -1.08% |
| 2025-12-31 | 31.77 | 32.25 | 31.07 | 31.50 | 31.25 | qfq | 3,072,259 | 97,563,641 | -0.88% |
| 2025-12-30 | 31.86 | 32.04 | 31.06 | 31.78 | 31.53 | qfq | 3,523,499 | 110,883,192 | -1.06% |
| 2025-12-29 | 32.03 | 32.28 | 31.40 | 32.12 | 31.87 | qfq | 3,760,900 | 119,643,136 | -0.25% |
| 2025-12-26 | 31.07 | 32.58 | 31.06 | 32.20 | 31.95 | qfq | 7,004,858 | 224,043,832 | 2.58% |
| 2025-12-25 | 28.97 | 32.35 | 28.97 | 31.39 | 31.15 | qfq | 7,585,477 | 234,062,954 | 8.35% |
| 2025-12-24 | 28.52 | 29.16 | 28.30 | 28.97 | 28.74 | qfq | 1,241,630 | 35,949,451 | 1.58% |
| 2025-12-23 | 28.50 | 28.80 | 28.22 | 28.52 | 28.30 | qfq | 1,269,930 | 36,240,342 | 0.04% |
| 2025-12-22 | 28.28 | 28.57 | 28.00 | 28.51 | 28.29 | qfq | 1,253,300 | 35,525,496 | 1.60% |
| 2025-12-19 | 27.78 | 28.26 | 27.78 | 28.06 | 27.84 | qfq | 1,010,963 | 28,376,069 | 1.08% |
| 2025-12-18 | 27.70 | 28.27 | 27.70 | 27.76 | 27.54 | qfq | 907,558 | 25,394,380 | -0.82% |
| 2025-12-17 | 28.09 | 28.22 | 27.27 | 27.99 | 27.77 | qfq | 1,350,200 | 37,371,842 | 0.47% |
| 2025-12-16 | 28.89 | 28.95 | 27.76 | 27.86 | 27.64 | qfq | 1,436,407 | 40,332,244 | -3.30% |
| 2025-12-15 | 29.06 | 29.20 | 28.80 | 28.81 | 28.59 | qfq | 1,006,700 | 29,194,499 | -1.06% |
| 2025-12-12 | 28.28 | 29.47 | 28.10 | 29.12 | 28.89 | qfq | 2,462,100 | 71,569,064 | 2.97% |
| 2025-12-11 | 28.50 | 28.94 | 28.28 | 28.28 | 28.06 | qfq | 1,366,600 | 39,013,153 | -0.74% |
| 2025-12-10 | 29.00 | 29.15 | 28.45 | 28.49 | 28.27 | qfq | 1,568,707 | 45,022,863 | -1.49% |
| 2025-12-09 | 29.01 | 29.45 | 28.88 | 28.92 | 28.69 | qfq | 1,341,980 | 39,056,669 | -0.96% |
| 2025-12-08 | 29.79 | 29.79 | 29.01 | 29.20 | 28.97 | qfq | 1,663,987 | 48,647,144 | 0.65% |
| 2025-12-05 | 28.85 | 29.29 | 28.57 | 29.01 | 28.78 | qfq | 1,514,648 | 43,824,268 | 0.87% |
| 2025-12-04 | 29.00 | 29.55 | 28.53 | 28.76 | 28.54 | qfq | 2,379,476 | 68,780,250 | -1.91% |
| 2025-12-03 | 28.59 | 29.40 | 28.28 | 29.32 | 29.09 | qfq | 3,218,064 | 93,405,594 | 3.06% |
| 2025-12-02 | 28.68 | 28.83 | 28.37 | 28.45 | 28.23 | qfq | 1,189,803 | 33,933,548 | -1.15% |
| 2025-12-01 | 28.70 | 28.88 | 28.50 | 28.78 | 28.56 | qfq | 1,300,778 | 37,292,296 | 0.31% |
| 2025-11-28 | 28.20 | 28.71 | 28.01 | 28.69 | 28.47 | qfq | 1,149,000 | 32,753,920 | 1.56% |
| 2025-11-27 | 27.85 | 28.50 | 27.85 | 28.25 | 28.03 | qfq | 1,292,808 | 36,583,407 | 1.44% |
| 2025-11-26 | 28.06 | 28.35 | 27.80 | 27.85 | 27.63 | qfq | 1,139,300 | 31,969,532 | -1.00% |
| 2025-11-25 | 28.10 | 28.45 | 27.92 | 28.13 | 27.91 | qfq | 1,188,545 | 33,571,712 | 0.50% |
| 2025-11-24 | 27.53 | 28.20 | 27.53 | 27.99 | 27.77 | qfq | 1,636,700 | 45,653,206 | 2.30% |
| 2025-11-21 | 28.25 | 28.75 | 27.31 | 27.36 | 27.15 | qfq | 2,280,000 | 63,295,242 | -4.07% |
| 2025-11-20 | 28.89 | 29.05 | 28.32 | 28.52 | 28.30 | qfq | 1,409,300 | 40,397,377 | -0.70% |
| 2025-11-19 | 29.65 | 29.90 | 28.62 | 28.72 | 28.50 | qfq | 2,264,333 | 65,508,975 | -3.17% |
| 2025-11-18 | 30.13 | 30.31 | 29.56 | 29.66 | 29.43 | qfq | 2,239,887 | 66,749,608 | -1.56% |
| 2025-11-17 | 31.20 | 31.20 | 29.71 | 30.13 | 29.90 | qfq | 4,894,723 | 147,535,704 | -4.35% |
| 2025-11-14 | 29.95 | 32.00 | 29.26 | 31.50 | 31.25 | qfq | 7,430,061 | 229,353,728 | 4.20% |
| 2025-11-13 | 30.46 | 30.75 | 30.17 | 30.23 | 29.99 | qfq | 2,331,100 | 70,837,428 | -0.20% |
| 2025-11-12 | 30.90 | 31.10 | 30.06 | 30.29 | 30.05 | qfq | 2,710,432 | 82,594,888 | -2.13% |
| 2025-11-11 | 31.24 | 31.84 | 30.86 | 30.95 | 30.71 | qfq | 3,165,376 | 99,296,069 | -0.93% |
| 2025-11-10 | 30.79 | 31.24 | 30.36 | 31.24 | 31.00 | qfq | 2,756,338 | 84,957,511 | 1.46% |
| 2025-11-07 | 31.01 | 31.65 | 30.62 | 30.79 | 30.55 | qfq | 2,676,569 | 83,026,440 | -1.41% |
| 2025-11-06 | 31.34 | 31.79 | 31.07 | 31.23 | 30.99 | qfq | 2,708,480 | 85,072,914 | -0.73% |
| 2025-11-05 | 30.48 | 31.52 | 30.31 | 31.46 | 31.22 | qfq | 2,995,200 | 93,110,069 | 1.32% |
| 2025-11-04 | 32.56 | 32.56 | 30.90 | 31.05 | 30.81 | qfq | 4,698,100 | 147,865,989 | -4.90% |
| 2025-11-03 | 32.81 | 33.15 | 31.93 | 32.65 | 32.40 | qfq | 3,799,003 | 123,313,393 | 0.31% |
| 2025-10-31 | 33.01 | 33.82 | 32.43 | 32.55 | 32.30 | qfq | 4,978,331 | 165,351,403 | -1.66% |
| 2025-10-30 | 32.79 | 34.35 | 32.53 | 33.10 | 32.84 | qfq | 6,564,769 | 220,803,037 | -0.06% |
| 2025-10-29 | 31.81 | 33.45 | 31.66 | 33.12 | 32.86 | qfq | 7,307,197 | 239,135,579 | 3.02% |
| 2025-10-28 | 34.07 | 34.08 | 31.95 | 32.15 | 31.90 | qfq | 9,143,123 | 299,444,659 | -6.70% |
| 2025-10-27 | 35.75 | 36.01 | 34.22 | 34.46 | 34.19 | qfq | 8,667,435 | 302,206,539 | -5.69% |
| 2025-10-24 | 35.56 | 37.54 | 33.68 | 36.54 | 36.26 | qfq | 12,344,461 | 439,361,096 | 2.21% |
| 2025-10-23 | 35.80 | 36.40 | 34.80 | 35.75 | 35.47 | qfq | 9,596,862 | 340,424,596 | -3.90% |
| 2025-10-22 | 33.85 | 37.99 | 33.36 | 37.20 | 36.91 | qfq | 15,592,206 | 555,162,282 | 7.67% |
| 2025-10-21 | 33.80 | 35.06 | 33.08 | 34.55 | 34.28 | qfq | 12,272,304 | 416,921,472 | 2.22% |
| 2025-10-20 | 32.39 | 34.50 | 31.68 | 33.80 | 33.54 | qfq | 10,168,941 | 339,554,586 | 6.76% |
| 2025-10-17 | 33.08 | 33.95 | 31.30 | 31.66 | 31.41 | qfq | 6,501,025 | 210,349,797 | -2.46% |
| 2025-10-16 | 30.51 | 33.50 | 30.49 | 32.46 | 32.21 | qfq | 9,638,439 | 313,118,811 | 6.08% |
| 2025-10-15 | 30.37 | 30.92 | 29.86 | 30.60 | 30.36 | qfq | 3,329,239 | 101,214,878 | 2.27% |
| 2025-10-14 | 31.16 | 31.84 | 29.92 | 29.92 | 29.69 | qfq | 4,813,052 | 147,663,089 | -3.98% |
| 2025-10-13 | 29.65 | 31.64 | 29.10 | 31.16 | 30.92 | qfq | 4,616,985 | 142,314,034 | -1.36% |
| 2025-10-10 | 32.21 | 33.43 | 31.55 | 31.59 | 31.34 | qfq | 7,164,029 | 233,437,162 | -3.86% |
| 2025-10-09 | 31.57 | 33.00 | 30.65 | 32.86 | 32.60 | qfq | 8,036,228 | 256,760,449 | 4.09% |
| 2025-09-30 | 31.60 | 31.98 | 31.01 | 31.57 | 31.32 | qfq | 7,078,567 | 222,411,533 | -1.41% |
| 2025-09-29 | 32.51 | 33.21 | 31.10 | 32.02 | 31.77 | qfq | 9,830,064 | 314,199,169 | 0.06% |
| 2025-09-26 | 30.19 | 33.95 | 30.01 | 32.00 | 31.75 | qfq | 12,833,713 | 415,844,969 | 6.14% |
| 2025-09-25 | 30.60 | 30.98 | 29.87 | 30.15 | 29.92 | qfq | 6,091,662 | 185,259,729 | -2.74% |
| 2025-09-24 | 30.60 | 32.25 | 30.30 | 31.00 | 30.76 | qfq | 10,235,453 | 321,057,508 | -0.83% |
| 2025-09-23 | 29.42 | 31.31 | 28.58 | 31.26 | 31.02 | qfq | 9,535,479 | 286,249,391 | 5.64% |
| 2025-09-22 | 30.00 | 30.00 | 29.14 | 29.59 | 29.36 | qfq | 5,555,190 | 163,354,880 | -2.82% |
| 2025-09-19 | 28.82 | 30.76 | 28.82 | 30.45 | 30.21 | qfq | 9,551,287 | 285,087,968 | 3.54% |
| 2025-09-18 | 28.15 | 30.49 | 27.83 | 29.41 | 29.18 | qfq | 8,804,462 | 258,240,270 | 3.89% |
| 2025-09-17 | 27.83 | 28.46 | 27.68 | 28.31 | 28.09 | qfq | 3,689,653 | 103,742,564 | 1.18% |
| 2025-09-16 | 28.20 | 28.28 | 27.67 | 27.98 | 27.76 | qfq | 3,357,526 | 93,844,425 | -1.69% |
| 2025-09-15 | 27.79 | 28.66 | 27.65 | 28.46 | 28.24 | qfq | 5,238,442 | 147,569,684 | 2.30% |
| 2025-09-12 | 27.96 | 28.09 | 27.51 | 27.82 | 27.60 | qfq | 4,109,450 | 114,238,589 | -0.78% |
| 2025-09-11 | 28.21 | 28.44 | 27.52 | 28.04 | 27.82 | qfq | 5,163,366 | 144,637,374 | -0.53% |
| 2025-09-10 | 29.11 | 29.35 | 28.10 | 28.19 | 27.97 | qfq | 8,021,689 | 228,510,541 | -5.78% |
| 2025-09-09 | 29.24 | 32.00 | 29.24 | 29.92 | 29.69 | qfq | 10,956,212 | 335,291,646 | 2.50% |
| 2025-09-08 | 29.06 | 29.20 | 28.17 | 29.19 | 28.96 | qfq | 6,239,823 | 178,568,034 | -1.12% |
| 2025-09-05 | 28.17 | 29.60 | 27.71 | 29.52 | 29.29 | qfq | 9,505,440 | 275,975,854 | 2.50% |
| 2025-09-04 | 27.00 | 29.29 | 26.85 | 28.80 | 28.58 | qfq | 10,572,257 | 297,618,305 | 6.27% |
| 2025-09-03 | 26.60 | 27.25 | 26.13 | 27.10 | 26.89 | qfq | 3,862,640 | 103,317,130 | 1.61% |
| 2025-09-02 | 26.38 | 27.10 | 26.32 | 26.67 | 26.46 | qfq | 3,526,977 | 94,162,207 | 0.76% |
| 2025-09-01 | 26.01 | 26.58 | 26.00 | 26.47 | 26.26 | qfq | 1,807,612 | 47,664,936 | 1.30% |
| 2025-08-29 | 26.20 | 26.47 | 26.00 | 26.13 | 25.93 | qfq | 1,817,100 | 47,614,057 | -0.34% |
| 2025-08-28 | 26.04 | 26.54 | 25.23 | 26.22 | 26.02 | qfq | 2,759,300 | 71,438,382 | 0.65% |
| 2025-08-27 | 27.05 | 27.17 | 26.03 | 26.05 | 25.85 | qfq | 2,712,393 | 72,313,943 | -3.63% |
| 2025-08-26 | 26.85 | 27.26 | 26.52 | 27.03 | 26.82 | qfq | 2,597,517 | 70,208,726 | 0.71% |
| 2025-08-25 | 26.84 | 26.99 | 26.66 | 26.84 | 26.63 | qfq | 2,487,421 | 66,776,979 | 0.04% |
| 2025-08-22 | 27.04 | 27.04 | 26.60 | 26.83 | 26.62 | qfq | 2,020,890 | 54,148,041 | -0.30% |
| 2025-08-21 | 26.96 | 27.28 | 26.72 | 26.91 | 26.70 | qfq | 2,744,447 | 74,028,931 | -0.19% |
| 2025-08-20 | 26.74 | 26.96 | 26.50 | 26.96 | 26.75 | qfq | 2,181,400 | 58,324,462 | 0.52% |
| 2025-08-19 | 26.59 | 26.91 | 26.32 | 26.82 | 26.61 | qfq | 2,748,619 | 73,261,189 | 0.83% |
| 2025-08-18 | 26.36 | 26.84 | 26.34 | 26.60 | 26.39 | qfq | 2,615,493 | 69,553,301 | 1.18% |
| 2025-08-15 | 25.93 | 26.43 | 25.80 | 26.29 | 26.09 | qfq | 2,244,516 | 58,970,078 | 1.39% |
| 2025-08-14 | 26.68 | 26.88 | 25.84 | 25.93 | 25.73 | qfq | 3,635,108 | 95,156,569 | -2.85% |
| 2025-08-13 | 26.76 | 26.92 | 26.51 | 26.69 | 26.48 | qfq | 2,692,522 | 71,874,770 | -0.45% |
| 2025-08-12 | 27.00 | 27.03 | 26.54 | 26.81 | 26.60 | qfq | 2,741,059 | 73,390,622 | -1.07% |
| 2025-08-11 | 26.93 | 27.30 | 26.70 | 27.10 | 26.89 | qfq | 3,864,836 | 104,344,271 | 0.67% |
| 2025-08-08 | 26.18 | 27.18 | 26.17 | 26.92 | 26.71 | qfq | 5,625,377 | 151,218,656 | 2.51% |
| 2025-08-07 | 26.41 | 26.61 | 26.18 | 26.26 | 26.06 | qfq | 1,950,386 | 51,361,194 | -0.68% |
| 2025-08-06 | 26.59 | 26.65 | 26.31 | 26.44 | 26.23 | qfq | 2,021,301 | 53,389,477 | -0.08% |
| 2025-08-05 | 26.28 | 26.48 | 26.19 | 26.46 | 26.25 | qfq | 2,204,800 | 58,099,726 | 0.76% |
| 2025-08-04 | 25.84 | 26.27 | 25.83 | 26.26 | 26.06 | qfq | 1,464,713 | 38,268,744 | 1.00% |
| 2025-08-01 | 25.79 | 26.07 | 25.79 | 26.00 | 25.80 | qfq | 1,464,700 | 38,014,350 | 0.39% |
| 2025-07-31 | 26.09 | 26.34 | 25.73 | 25.90 | 25.70 | qfq | 2,421,600 | 63,035,287 | -1.82% |
| 2025-07-30 | 26.25 | 26.59 | 25.98 | 26.38 | 26.17 | qfq | 2,926,838 | 76,933,738 | 0.27% |
| 2025-07-29 | 26.26 | 26.50 | 25.96 | 26.31 | 26.11 | qfq | 3,089,754 | 80,883,164 | -0.45% |
| 2025-07-28 | 26.41 | 26.53 | 26.27 | 26.43 | 26.22 | qfq | 3,146,900 | 83,027,216 | 0.42% |
| 2025-07-25 | 26.80 | 27.00 | 26.23 | 26.32 | 26.12 | qfq | 5,348,541 | 141,522,705 | -2.27% |
| 2025-07-24 | 27.74 | 27.74 | 26.62 | 26.93 | 26.72 | qfq | 8,468,822 | 228,836,794 | -4.74% |
| 2025-07-23 | 27.71 | 29.70 | 26.90 | 28.27 | 28.05 | qfq | 11,787,591 | 333,391,180 | 1.73% |
| 2025-07-22 | 28.50 | 30.42 | 27.71 | 27.79 | 27.57 | qfq | 16,090,729 | 468,133,096 | 0.04% |
| 2025-07-21 | 25.38 | 28.12 | 25.10 | 27.78 | 27.56 | qfq | 10,677,106 | 284,155,748 | 8.52% |
| 2025-07-18 | 24.80 | 26.30 | 24.54 | 25.60 | 25.40 | qfq | 5,979,608 | 152,540,803 | 3.23% |
| 2025-07-17 | 24.55 | 24.83 | 24.41 | 24.80 | 24.61 | qfq | 1,337,011 | 33,048,886 | 1.06% |
| 2025-07-16 | 24.36 | 24.61 | 24.27 | 24.54 | 24.35 | qfq | 1,427,179 | 34,920,178 | 0.66% |
| 2025-07-15 | 24.60 | 24.70 | 24.15 | 24.38 | 24.19 | qfq | 1,237,100 | 30,122,154 | -1.49% |
| 2025-07-14 | 24.42 | 24.81 | 24.31 | 24.75 | 24.56 | qfq | 1,625,161 | 40,034,461 | 1.14% |
| 2025-07-11 | 24.44 | 24.50 | 24.11 | 24.47 | 24.28 | qfq | 1,309,261 | 31,835,895 | 0.12% |
| 2025-07-10 | 24.61 | 24.65 | 24.20 | 24.44 | 24.25 | qfq | 1,375,400 | 33,549,637 | -0.41% |
| 2025-07-09 | 24.72 | 24.86 | 24.46 | 24.54 | 24.35 | qfq | 1,576,500 | 38,848,763 | -0.69% |
| 2025-07-08 | 24.17 | 24.83 | 23.97 | 24.71 | 24.52 | qfq | 2,779,920 | 68,211,052 | 2.62% |
| 2025-07-07 | 23.85 | 24.18 | 23.65 | 24.08 | 23.89 | qfq | 1,610,000 | 38,583,568 | 1.30% |
| 2025-07-04 | 24.10 | 24.27 | 23.68 | 23.77 | 23.59 | qfq | 1,832,700 | 43,733,715 | -1.70% |
| 2025-07-03 | 24.33 | 24.43 | 24.02 | 24.18 | 23.99 | qfq | 1,975,933 | 47,766,883 | -1.27% |
| 2025-07-02 | 24.49 | 24.98 | 24.20 | 24.49 | 24.30 | qfq | 2,942,100 | 72,321,211 | 0.62% |
| 2025-07-01 | 24.47 | 24.77 | 24.16 | 24.34 | 24.15 | qfq | 1,130,700 | 27,518,382 | -0.49% |
| 2025-06-30 | 24.13 | 24.54 | 24.11 | 24.46 | 24.27 | qfq | 1,545,151 | 37,725,116 | 1.37% |
| 2025-06-27 | 23.96 | 24.40 | 23.96 | 24.13 | 23.94 | qfq | 1,640,053 | 39,601,889 | 0.75% |
| 2025-06-26 | 24.11 | 24.28 | 23.81 | 23.95 | 23.76 | qfq | 1,631,000 | 39,253,629 | -0.70% |
| 2025-06-25 | 24.10 | 24.25 | 23.80 | 24.12 | 23.93 | qfq | 1,663,400 | 39,987,746 | 0.46% |
| 2025-06-24 | 23.45 | 24.18 | 23.38 | 24.01 | 23.82 | qfq | 2,061,400 | 49,116,322 | 2.61% |
| 2025-06-23 | 22.96 | 23.43 | 22.75 | 23.40 | 23.22 | qfq | 1,348,500 | 31,296,613 | 1.92% |
| 2025-06-20 | 23.56 | 23.83 | 22.87 | 22.96 | 22.78 | qfq | 1,973,200 | 45,723,210 | -2.51% |
| 2025-06-19 | 24.17 | 24.17 | 23.43 | 23.55 | 23.37 | qfq | 1,765,621 | 41,879,498 | -2.61% |
| 2025-06-18 | 23.85 | 24.19 | 23.60 | 24.18 | 23.99 | qfq | 1,970,274 | 47,159,597 | 1.13% |
| 2025-06-17 | 23.77 | 24.47 | 23.49 | 23.91 | 23.72 | qfq | 2,514,635 | 60,295,034 | 0.59% |
| 2025-06-16 | 23.05 | 23.87 | 22.95 | 23.77 | 23.39 | qfq | 1,844,421 | 43,638,151 | 2.72% |
| 2025-06-13 | 23.57 | 23.57 | 23.08 | 23.14 | 22.77 | qfq | 1,153,521 | 26,832,046 | -1.87% |
| 2025-06-12 | 23.50 | 23.66 | 23.40 | 23.58 | 23.20 | qfq | 907,700 | 21,365,693 | -0.17% |
| 2025-06-11 | 23.31 | 23.69 | 23.31 | 23.62 | 23.24 | qfq | 1,214,800 | 28,633,390 | 1.16% |
| 2025-06-10 | 23.38 | 23.75 | 23.23 | 23.35 | 22.97 | qfq | 1,830,746 | 42,950,214 | -0.13% |
| 2025-06-09 | 23.02 | 23.45 | 22.93 | 23.38 | 23.00 | qfq | 1,254,503 | 29,204,342 | 1.04% |
| 2025-06-06 | 23.08 | 23.18 | 22.88 | 23.14 | 22.77 | qfq | 980,583 | 22,571,985 | 0.26% |
| 2025-06-05 | 23.14 | 23.20 | 22.86 | 23.08 | 22.71 | qfq | 997,996 | 22,955,775 | -0.09% |
| 2025-06-04 | 23.00 | 23.21 | 23.00 | 23.10 | 22.73 | qfq | 794,542 | 18,372,917 | 0.35% |
| 2025-06-03 | 22.71 | 23.23 | 22.71 | 23.02 | 22.65 | qfq | 833,500 | 19,190,324 | 0.48% |
| 2025-05-30 | 23.42 | 23.42 | 22.86 | 22.91 | 22.54 | qfq | 1,122,800 | 25,851,667 | -2.09% |
| 2025-05-29 | 23.38 | 23.74 | 23.20 | 23.40 | 23.02 | qfq | 1,384,645 | 32,551,278 | 0.47% |
| 2025-05-28 | 23.30 | 23.52 | 23.16 | 23.29 | 22.91 | qfq | 886,200 | 20,702,011 | 0.04% |
| 2025-05-27 | 23.41 | 23.52 | 23.06 | 23.28 | 22.90 | qfq | 882,500 | 20,559,181 | -0.94% |
| 2025-05-26 | 23.30 | 23.58 | 23.05 | 23.50 | 23.12 | qfq | 1,046,100 | 24,405,191 | 1.42% |
| 2025-05-23 | 23.53 | 23.68 | 23.11 | 23.17 | 22.80 | qfq | 985,400 | 23,054,497 | -0.77% |
| 2025-05-22 | 23.50 | 23.95 | 23.25 | 23.35 | 22.97 | qfq | 1,152,306 | 27,134,313 | -0.64% |
| 2025-05-21 | 23.82 | 23.93 | 23.50 | 23.50 | 23.12 | qfq | 1,183,908 | 27,980,626 | -2.04% |
| 2025-05-20 | 23.75 | 24.00 | 23.51 | 23.99 | 23.60 | qfq | 1,415,900 | 33,707,536 | 1.01% |
| 2025-05-19 | 23.87 | 24.03 | 23.38 | 23.75 | 23.37 | qfq | 1,786,000 | 42,251,600 | -0.71% |
| 2025-05-16 | 24.14 | 24.49 | 23.52 | 23.92 | 23.53 | qfq | 3,258,914 | 78,388,192 | -0.21% |
| 2025-05-15 | 24.76 | 26.35 | 23.93 | 23.97 | 23.58 | qfq | 6,307,584 | 157,529,891 | -3.19% |
| 2025-05-14 | 23.73 | 24.88 | 23.20 | 24.76 | 24.36 | qfq | 3,220,200 | 77,545,879 | 4.83% |
| 2025-05-13 | 23.99 | 24.08 | 23.50 | 23.62 | 23.24 | qfq | 1,087,600 | 25,770,658 | -0.46% |
| 2025-05-12 | 23.56 | 23.78 | 23.32 | 23.73 | 23.35 | qfq | 1,054,700 | 24,850,088 | 1.76% |
| 2025-05-09 | 23.80 | 23.80 | 23.12 | 23.32 | 22.94 | qfq | 1,086,400 | 25,416,448 | -1.52% |
| 2025-05-08 | 22.99 | 23.75 | 22.99 | 23.68 | 23.30 | qfq | 1,456,507 | 34,308,183 | 2.56% |
| 2025-05-07 | 23.21 | 23.37 | 22.84 | 23.09 | 22.72 | qfq | 1,359,100 | 31,418,363 | 1.01% |
| 2025-05-06 | 22.41 | 22.92 | 22.41 | 22.86 | 22.49 | qfq | 1,166,400 | 26,520,098 | 2.19% |
| 2025-04-30 | 22.06 | 22.48 | 22.00 | 22.37 | 22.01 | qfq | 1,010,664 | 22,588,767 | 1.50% |
| 2025-04-29 | 21.57 | 22.17 | 21.46 | 22.04 | 21.68 | qfq | 1,149,700 | 25,302,641 | 1.24% |
| 2025-04-28 | 22.17 | 22.27 | 21.74 | 21.77 | 21.42 | qfq | 948,700 | 20,761,471 | -1.85% |
| 2025-04-25 | 21.90 | 22.33 | 21.85 | 22.18 | 21.82 | qfq | 1,262,400 | 27,910,369 | 0.77% |
| 2025-04-24 | 22.00 | 22.25 | 21.70 | 22.01 | 21.65 | qfq | 1,475,800 | 32,456,553 | 0.05% |
| 2025-04-23 | 22.00 | 22.26 | 21.39 | 22.00 | 21.65 | qfq | 2,109,100 | 46,063,510 | -0.18% |
| 2025-04-22 | 22.12 | 22.26 | 21.95 | 22.04 | 21.68 | qfq | 780,900 | 17,232,808 | -0.77% |
| 2025-04-21 | 21.81 | 22.30 | 21.60 | 22.21 | 21.85 | qfq | 1,035,500 | 22,889,364 | 1.93% |
| 2025-04-18 | 21.99 | 22.01 | 21.49 | 21.79 | 21.44 | qfq | 774,900 | 16,846,661 | -0.09% |
| 2025-04-17 | 21.54 | 22.13 | 21.28 | 21.81 | 21.46 | qfq | 887,100 | 19,381,545 | 1.25% |
| 2025-04-16 | 22.00 | 22.19 | 21.19 | 21.54 | 21.19 | qfq | 1,315,205 | 28,449,875 | -2.62% |
| 2025-04-15 | 22.16 | 22.24 | 21.88 | 22.12 | 21.76 | qfq | 996,600 | 21,966,055 | 0.23% |
| 2025-04-14 | 21.80 | 22.26 | 21.75 | 22.07 | 21.71 | qfq | 1,247,000 | 27,522,085 | 2.18% |
| 2025-04-11 | 21.47 | 21.92 | 21.30 | 21.60 | 21.25 | qfq | 1,079,500 | 23,393,938 | 0.05% |
| 2025-04-10 | 21.58 | 22.07 | 21.33 | 21.59 | 21.24 | qfq | 1,624,100 | 35,385,318 | 3.20% |
| 2025-04-09 | 20.15 | 20.99 | 18.71 | 20.92 | 20.58 | qfq | 2,161,683 | 43,367,030 | 2.55% |
| 2025-04-08 | 20.26 | 21.30 | 19.89 | 20.40 | 20.07 | qfq | 2,362,351 | 48,550,867 | 3.76% |
| 2025-04-07 | 23.50 | 23.50 | 19.59 | 19.66 | 19.34 | qfq | 3,861,615 | 80,715,914 | -19.72% |
| 2025-04-03 | 24.58 | 25.24 | 24.28 | 24.49 | 24.09 | qfq | 1,382,182 | 34,102,778 | -2.00% |
| 2025-04-02 | 24.68 | 25.36 | 24.46 | 24.99 | 24.59 | qfq | 1,391,300 | 34,785,774 | 1.26% |
| 2025-04-01 | 24.60 | 25.06 | 24.42 | 24.68 | 24.28 | qfq | 1,950,062 | 48,379,884 | 1.15% |
| 2025-03-31 | 24.77 | 24.81 | 23.70 | 24.40 | 24.01 | qfq | 2,544,200 | 61,575,399 | -2.01% |
| 2025-03-28 | 25.49 | 26.09 | 24.87 | 24.90 | 24.50 | qfq | 2,150,500 | 54,342,241 | -2.43% |
| 2025-03-27 | 26.39 | 26.44 | 25.30 | 25.52 | 25.11 | qfq | 3,175,400 | 81,477,244 | -3.26% |
| 2025-03-26 | 26.70 | 27.04 | 26.28 | 26.38 | 25.95 | qfq | 3,431,678 | 91,327,472 | -1.05% |
| 2025-03-25 | 26.66 | 27.56 | 26.51 | 26.66 | 26.23 | qfq | 4,275,214 | 115,161,959 | -1.19% |
| 2025-03-24 | 28.97 | 29.53 | 26.18 | 26.98 | 26.54 | qfq | 6,894,140 | 189,659,787 | -4.90% |
| 2025-03-21 | 27.50 | 30.00 | 27.25 | 28.37 | 27.91 | qfq | 10,257,015 | 295,591,177 | 3.84% |
| 2025-03-20 | 26.52 | 27.88 | 26.52 | 27.32 | 26.88 | qfq | 5,522,993 | 150,921,680 | 2.98% |
| 2025-03-19 | 26.79 | 27.48 | 26.41 | 26.53 | 26.10 | qfq | 4,014,339 | 108,033,804 | 0.49% |
| 2025-03-18 | 26.05 | 26.46 | 26.04 | 26.40 | 25.97 | qfq | 2,053,600 | 53,948,709 | 1.19% |
| 2025-03-17 | 25.81 | 26.28 | 25.52 | 26.09 | 25.67 | qfq | 1,673,296 | 43,444,301 | 1.52% |
| 2025-03-14 | 25.25 | 25.89 | 24.95 | 25.70 | 25.29 | qfq | 1,941,087 | 49,629,327 | 0.94% |
| 2025-03-13 | 25.98 | 26.34 | 25.10 | 25.46 | 25.05 | qfq | 2,192,287 | 56,206,024 | -0.24% |
| 2025-03-12 | 26.10 | 26.46 | 25.38 | 25.52 | 25.11 | qfq | 2,290,100 | 58,968,996 | -1.85% |
| 2025-03-11 | 25.95 | 26.10 | 25.53 | 26.00 | 25.58 | qfq | 1,388,800 | 35,874,661 | -0.95% |
| 2025-03-10 | 26.24 | 26.53 | 25.97 | 26.25 | 25.83 | qfq | 1,467,844 | 38,512,929 | 0.04% |
| 2025-03-07 | 26.25 | 26.64 | 26.05 | 26.24 | 25.82 | qfq | 1,754,754 | 46,177,625 | 0.00% |
| 2025-03-06 | 26.31 | 26.54 | 26.11 | 26.24 | 25.82 | qfq | 1,833,844 | 48,251,502 | -0.15% |
| 2025-03-05 | 26.30 | 26.65 | 25.98 | 26.28 | 25.86 | qfq | 1,571,908 | 41,232,823 | -0.27% |
| 2025-03-04 | 25.48 | 26.80 | 25.35 | 26.35 | 25.92 | qfq | 2,147,400 | 56,328,957 | 3.01% |
| 2025-03-03 | 25.46 | 26.12 | 25.37 | 25.58 | 25.17 | qfq | 1,357,300 | 35,034,050 | 0.51% |
| 2025-02-28 | 26.21 | 26.33 | 25.40 | 25.45 | 25.04 | qfq | 1,700,879 | 43,789,058 | -3.42% |
| 2025-02-27 | 26.38 | 26.79 | 25.95 | 26.35 | 25.92 | qfq | 1,979,230 | 52,121,265 | -0.87% |
| 2025-02-26 | 26.73 | 26.99 | 26.30 | 26.58 | 26.15 | qfq | 2,478,288 | 66,021,673 | -0.64% |
| 2025-02-25 | 25.98 | 27.10 | 25.80 | 26.75 | 26.32 | qfq | 3,691,386 | 98,732,347 | 1.75% |
| 2025-02-24 | 26.12 | 26.79 | 25.91 | 26.29 | 25.87 | qfq | 2,422,220 | 63,569,043 | -0.27% |
| 2025-02-21 | 25.48 | 26.58 | 25.37 | 26.36 | 25.93 | qfq | 3,794,415 | 98,910,514 | 3.49% |
| 2025-02-20 | 25.30 | 25.66 | 25.00 | 25.47 | 25.06 | qfq | 1,975,120 | 50,082,962 | 0.24% |
| 2025-02-19 | 24.68 | 25.48 | 24.68 | 25.41 | 25.00 | qfq | 2,093,100 | 52,871,246 | 2.29% |
| 2025-02-18 | 26.03 | 26.37 | 24.72 | 24.84 | 24.44 | qfq | 3,399,231 | 86,852,925 | -6.37% |
| 2025-02-17 | 25.50 | 27.87 | 25.03 | 26.53 | 26.10 | qfq | 5,083,599 | 134,450,607 | 3.03% |
| 2025-02-14 | 25.19 | 26.48 | 25.09 | 25.75 | 25.33 | qfq | 4,110,968 | 106,207,873 | 1.38% |
| 2025-02-13 | 24.90 | 25.63 | 24.74 | 25.40 | 24.99 | qfq | 3,543,169 | 89,336,941 | 2.75% |
| 2025-02-12 | 24.52 | 25.00 | 24.33 | 24.72 | 24.32 | qfq | 1,460,556 | 36,099,672 | 0.12% |
| 2025-02-11 | 24.90 | 25.00 | 24.51 | 24.69 | 24.29 | qfq | 1,735,651 | 42,799,848 | -1.87% |
| 2025-02-10 | 24.92 | 25.78 | 24.40 | 25.16 | 24.75 | qfq | 2,869,762 | 72,038,861 | 1.74% |
| 2025-02-07 | 24.69 | 25.09 | 24.53 | 24.73 | 24.33 | qfq | 3,141,435 | 78,000,557 | -0.88% |
| 2025-02-06 | 24.43 | 24.99 | 24.43 | 24.95 | 24.55 | qfq | 2,900,945 | 71,835,062 | -0.87% |
| 2025-02-05 | 23.58 | 25.86 | 23.05 | 25.17 | 24.76 | qfq | 4,534,892 | 110,572,055 | 5.62% |
| 2025-01-27 | 23.09 | 24.99 | 22.85 | 23.83 | 23.45 | qfq | 2,915,298 | 69,874,713 | 3.97% |
| 2025-01-24 | 22.51 | 23.00 | 22.45 | 22.92 | 22.55 | qfq | 1,009,900 | 22,989,581 | 1.60% |
| 2025-01-23 | 22.80 | 23.10 | 22.51 | 22.56 | 22.20 | qfq | 975,300 | 22,315,819 | 0.22% |
| 2025-01-22 | 22.66 | 22.90 | 22.40 | 22.51 | 22.15 | qfq | 712,800 | 16,123,455 | -0.92% |
| 2025-01-21 | 22.70 | 22.93 | 22.37 | 22.72 | 22.35 | qfq | 799,370 | 18,091,918 | 0.26% |
| 2025-01-20 | 22.28 | 22.75 | 22.18 | 22.66 | 22.29 | qfq | 812,100 | 18,305,857 | 1.16% |
| 2025-01-17 | 22.28 | 22.80 | 22.15 | 22.40 | 22.04 | qfq | 804,600 | 18,076,662 | 0.31% |
| 2025-01-16 | 22.85 | 22.90 | 22.04 | 22.33 | 21.97 | qfq | 1,076,000 | 24,156,873 | -1.50% |
| 2025-01-15 | 22.46 | 22.99 | 22.24 | 22.67 | 22.30 | qfq | 1,337,000 | 30,337,541 | 0.89% |
| 2025-01-14 | 21.89 | 22.60 | 21.20 | 22.47 | 22.11 | qfq | 1,521,000 | 33,674,169 | 6.04% |
| 2025-01-13 | 20.95 | 21.30 | 20.40 | 21.19 | 20.85 | qfq | 742,070 | 15,512,266 | 1.05% |
| 2025-01-10 | 21.92 | 22.09 | 20.96 | 20.97 | 20.63 | qfq | 1,051,553 | 22,631,417 | -4.33% |
| 2025-01-09 | 21.50 | 21.96 | 21.25 | 21.92 | 21.57 | qfq | 812,233 | 17,747,532 | 0.74% |
| 2025-01-08 | 21.70 | 21.88 | 20.92 | 21.76 | 21.41 | qfq | 991,823 | 21,269,893 | 0.00% |
| 2025-01-07 | 21.39 | 21.77 | 21.08 | 21.76 | 21.41 | qfq | 835,381 | 17,938,143 | 2.02% |
| 2025-01-06 | 21.10 | 21.63 | 20.53 | 21.33 | 20.99 | qfq | 1,146,000 | 24,318,027 | 0.90% |
| 2025-01-03 | 22.00 | 22.15 | 21.08 | 21.14 | 20.80 | qfq | 1,170,100 | 25,310,527 | -2.94% |
| 2025-01-02 | 22.41 | 22.87 | 21.60 | 21.78 | 21.43 | qfq | 1,316,300 | 29,170,400 | -3.59% |
| 2024-12-31 | 23.36 | 23.46 | 22.58 | 22.59 | 22.23 | qfq | 1,128,698 | 25,778,272 | -3.09% |
| 2024-12-30 | 23.59 | 23.59 | 22.90 | 23.31 | 22.93 | qfq | 946,074 | 22,004,609 | -0.93% |
| 2024-12-27 | 23.68 | 23.85 | 23.45 | 23.53 | 23.15 | qfq | 787,459 | 18,642,708 | -0.59% |
| 2024-12-26 | 23.15 | 23.85 | 23.15 | 23.67 | 23.29 | qfq | 1,072,579 | 25,373,033 | 1.50% |
| 2024-12-25 | 24.05 | 24.18 | 22.80 | 23.32 | 22.94 | qfq | 2,058,058 | 47,968,955 | -3.84% |
| 2024-12-24 | 24.23 | 24.78 | 23.85 | 24.25 | 23.86 | qfq | 1,121,963 | 27,208,511 | 0.25% |
| 2024-12-23 | 25.77 | 25.77 | 24.13 | 24.19 | 23.67 | qfq | 1,609,400 | 39,835,909 | -5.43% |
| 2024-12-20 | 24.97 | 25.86 | 24.97 | 25.58 | 25.03 | qfq | 1,675,966 | 42,747,959 | 2.28% |
| 2024-12-19 | 24.62 | 25.08 | 24.45 | 25.01 | 24.47 | qfq | 1,076,324 | 26,678,041 | 0.85% |
| 2024-12-18 | 25.00 | 25.30 | 24.53 | 24.80 | 24.26 | qfq | 1,346,729 | 33,598,841 | -0.12% |
| 2024-12-17 | 25.74 | 25.84 | 24.67 | 24.83 | 24.29 | qfq | 1,731,600 | 43,425,307 | -4.06% |
| 2024-12-16 | 25.96 | 26.49 | 25.57 | 25.88 | 25.32 | qfq | 1,681,200 | 43,702,584 | -0.23% |
| 2024-12-13 | 26.50 | 26.63 | 25.90 | 25.94 | 25.38 | qfq | 1,714,955 | 45,008,209 | -2.15% |
| 2024-12-12 | 26.70 | 26.77 | 25.91 | 26.51 | 25.94 | qfq | 2,165,002 | 57,092,844 | -0.71% |
| 2024-12-11 | 26.80 | 26.84 | 26.31 | 26.70 | 26.12 | qfq | 2,285,076 | 60,676,417 | -0.52% |
| 2024-12-10 | 27.99 | 27.99 | 26.80 | 26.84 | 26.26 | qfq | 3,461,060 | 94,503,710 | -1.32% |
| 2024-12-09 | 26.72 | 27.23 | 26.51 | 27.20 | 26.61 | qfq | 2,568,359 | 69,208,294 | 1.38% |
| 2024-12-06 | 26.98 | 27.20 | 26.31 | 26.83 | 26.25 | qfq | 2,400,714 | 64,120,689 | -0.41% |
| 2024-12-05 | 26.98 | 27.29 | 26.55 | 26.94 | 26.36 | qfq | 2,098,031 | 56,470,830 | 0.11% |
| 2024-12-04 | 26.73 | 27.50 | 26.71 | 26.91 | 26.33 | qfq | 2,825,984 | 76,435,037 | -0.44% |
| 2024-12-03 | 28.08 | 28.12 | 27.00 | 27.03 | 26.45 | qfq | 5,105,124 | 139,972,964 | -5.12% |
| 2024-12-02 | 27.80 | 28.63 | 27.16 | 28.49 | 27.87 | qfq | 7,765,501 | 215,237,587 | 0.71% |
| 2024-11-29 | 26.18 | 28.80 | 26.18 | 28.29 | 27.68 | qfq | 10,423,632 | 288,342,977 | 6.55% |
| 2024-11-28 | 25.77 | 27.49 | 25.70 | 26.55 | 25.98 | qfq | 6,910,943 | 183,351,298 | 2.99% |
| 2024-11-27 | 24.70 | 25.78 | 24.02 | 25.78 | 25.22 | qfq | 2,482,650 | 61,492,115 | 3.04% |
| 2024-11-26 | 25.75 | 26.36 | 24.89 | 25.02 | 24.48 | qfq | 3,697,047 | 94,899,071 | -3.62% |
| 2024-11-25 | 24.05 | 25.99 | 23.98 | 25.96 | 25.40 | qfq | 5,177,444 | 130,764,758 | 7.81% |
| 2024-11-22 | 25.70 | 25.70 | 24.05 | 24.08 | 23.56 | qfq | 3,688,203 | 91,502,654 | -6.92% |
| 2024-11-21 | 25.55 | 26.33 | 25.55 | 25.87 | 25.31 | qfq | 2,864,376 | 74,195,664 | 1.49% |
| 2024-11-20 | 25.16 | 25.65 | 25.02 | 25.49 | 24.94 | qfq | 1,787,442 | 45,488,786 | 1.47% |
| 2024-11-19 | 24.10 | 25.12 | 23.97 | 25.12 | 24.58 | qfq | 1,821,802 | 44,767,432 | 4.89% |
| 2024-11-18 | 24.52 | 25.15 | 23.73 | 23.95 | 23.43 | qfq | 2,592,197 | 62,932,206 | -2.28% |
| 2024-11-15 | 25.33 | 25.73 | 24.50 | 24.51 | 23.98 | qfq | 2,509,961 | 63,117,547 | -3.88% |
| 2024-11-14 | 26.38 | 27.30 | 25.35 | 25.50 | 24.95 | qfq | 3,164,533 | 82,800,495 | -2.78% |
| 2024-11-13 | 26.02 | 26.30 | 25.41 | 26.23 | 25.66 | qfq | 2,519,340 | 65,201,287 | 0.81% |
| 2024-11-12 | 26.50 | 26.86 | 25.71 | 26.02 | 25.46 | qfq | 3,369,536 | 88,395,471 | -1.81% |
| 2024-11-11 | 25.27 | 26.72 | 25.27 | 26.50 | 25.93 | qfq | 3,965,844 | 103,676,791 | 3.84% |
| 2024-11-08 | 25.98 | 26.25 | 25.39 | 25.52 | 24.97 | qfq | 2,752,615 | 70,689,272 | 0.55% |
| 2024-11-07 | 25.08 | 25.50 | 24.76 | 25.38 | 24.83 | qfq | 2,298,433 | 57,874,386 | 1.20% |
| 2024-11-06 | 25.00 | 25.71 | 24.81 | 25.08 | 24.54 | qfq | 3,023,600 | 76,354,200 | 0.20% |
| 2024-11-05 | 24.64 | 25.18 | 24.36 | 25.03 | 24.49 | qfq | 2,470,774 | 61,421,451 | 2.12% |
| 2024-11-04 | 23.69 | 24.52 | 23.66 | 24.51 | 23.98 | qfq | 1,947,014 | 47,355,723 | 3.42% |
| 2024-11-01 | 25.40 | 25.74 | 23.60 | 23.70 | 23.19 | qfq | 3,618,471 | 88,135,579 | -7.75% |
| 2024-10-31 | 25.60 | 26.24 | 25.40 | 25.69 | 25.13 | qfq | 2,985,445 | 76,820,505 | 1.78% |
| 2024-10-30 | 25.70 | 26.34 | 24.93 | 25.24 | 24.69 | qfq | 3,296,282 | 84,375,899 | -1.79% |
| 2024-10-29 | 26.26 | 26.66 | 25.64 | 25.70 | 25.14 | qfq | 3,584,770 | 92,883,240 | -2.36% |
| 2024-10-28 | 25.10 | 27.53 | 24.80 | 26.32 | 25.75 | qfq | 5,825,729 | 153,302,936 | 4.82% |
| 2024-10-25 | 24.40 | 25.60 | 24.20 | 25.11 | 24.57 | qfq | 4,123,992 | 102,810,621 | 2.91% |
| 2024-10-24 | 25.06 | 25.49 | 24.31 | 24.40 | 23.87 | qfq | 4,709,508 | 116,342,026 | -5.72% |
| 2024-10-23 | 25.50 | 27.84 | 25.10 | 25.88 | 25.32 | qfq | 8,548,387 | 226,978,224 | 1.05% |
| 2024-10-22 | 23.98 | 26.33 | 23.50 | 25.61 | 25.06 | qfq | 7,957,880 | 199,409,680 | 6.66% |
| 2024-10-21 | 23.53 | 24.48 | 23.40 | 24.01 | 23.49 | qfq | 4,469,718 | 106,779,306 | 1.87% |
| 2024-10-18 | 23.32 | 23.99 | 22.84 | 23.57 | 23.06 | qfq | 3,990,972 | 93,526,339 | 2.88% |
| 2024-10-17 | 23.51 | 23.77 | 22.81 | 22.91 | 22.41 | qfq | 3,088,407 | 71,918,615 | -3.25% |
| 2024-10-16 | 22.80 | 24.50 | 22.65 | 23.68 | 23.17 | qfq | 4,230,970 | 99,293,465 | 1.50% |
| 2024-10-15 | 23.45 | 23.88 | 23.20 | 23.33 | 22.83 | qfq | 4,048,079 | 95,036,404 | -2.30% |
| 2024-10-14 | 23.35 | 24.06 | 22.50 | 23.88 | 23.36 | qfq | 5,517,201 | 128,502,518 | 0.72% |
| 2024-10-11 | 26.02 | 26.02 | 22.93 | 23.71 | 23.20 | qfq | 9,174,616 | 217,844,549 | -10.02% |
| 2024-10-10 | 22.30 | 26.35 | 22.07 | 26.35 | 25.78 | qfq | 9,439,175 | 241,518,126 | 19.99% |
| 2024-10-09 | 24.48 | 24.48 | 21.95 | 21.96 | 21.49 | qfq | 4,691,947 | 109,025,229 | -13.81% |
| 2024-10-08 | 27.00 | 27.00 | 23.51 | 25.48 | 24.93 | qfq | 7,468,940 | 186,830,318 | 10.30% |
| 2024-09-30 | 20.88 | 23.52 | 20.60 | 23.10 | 22.60 | qfq | 5,602,413 | 123,716,775 | 14.02% |
| 2024-09-27 | 19.40 | 20.63 | 19.28 | 20.26 | 19.82 | qfq | 2,949,580 | 58,866,784 | 5.74% |
| 2024-09-26 | 18.60 | 19.23 | 18.44 | 19.16 | 18.75 | qfq | 1,870,784 | 35,329,872 | 3.12% |
| 2024-09-25 | 18.26 | 18.88 | 18.26 | 18.58 | 18.18 | qfq | 2,134,329 | 39,761,877 | 2.54% |
| 2024-09-24 | 17.50 | 18.12 | 17.35 | 18.12 | 17.73 | qfq | 1,866,107 | 33,272,216 | 3.25% |
| 2024-09-23 | 17.85 | 17.85 | 17.48 | 17.55 | 17.17 | qfq | 916,860 | 16,145,971 | -0.85% |
| 2024-09-20 | 18.50 | 18.50 | 17.60 | 17.70 | 17.32 | qfq | 1,841,297 | 32,867,748 | -4.32% |
| 2024-09-19 | 18.25 | 18.73 | 18.25 | 18.50 | 18.10 | qfq | 1,339,517 | 24,822,440 | -0.54% |
| 2024-09-18 | 19.00 | 19.00 | 18.18 | 18.60 | 18.20 | qfq | 798,823 | 14,739,276 | -0.85% |
| 2024-09-13 | 19.24 | 19.39 | 18.74 | 18.76 | 18.35 | qfq | 856,828 | 16,241,075 | -2.29% |
| 2024-09-12 | 19.51 | 19.70 | 19.20 | 19.20 | 18.78 | qfq | 751,300 | 14,632,349 | -1.49% |
| 2024-09-11 | 19.36 | 19.60 | 19.24 | 19.49 | 19.07 | qfq | 648,644 | 12,632,198 | 0.46% |
| 2024-09-10 | 19.24 | 19.45 | 19.11 | 19.40 | 18.98 | qfq | 527,900 | 10,178,663 | 1.09% |
| 2024-09-09 | 19.20 | 19.46 | 19.00 | 19.19 | 18.78 | qfq | 597,200 | 11,479,388 | -0.16% |
| 2024-09-06 | 19.66 | 19.80 | 19.22 | 19.22 | 18.80 | qfq | 980,168 | 19,019,153 | -2.63% |
| 2024-09-05 | 19.62 | 19.89 | 19.55 | 19.74 | 19.31 | qfq | 853,161 | 16,831,992 | 0.61% |
| 2024-09-04 | 19.49 | 19.75 | 19.31 | 19.62 | 19.20 | qfq | 828,261 | 16,215,336 | 0.51% |
| 2024-09-03 | 19.25 | 19.76 | 19.25 | 19.52 | 19.10 | qfq | 740,726 | 14,460,787 | 1.04% |
| 2024-09-02 | 19.69 | 19.75 | 19.30 | 19.32 | 18.90 | qfq | 882,562 | 17,234,334 | -1.83% |
| 2024-08-30 | 19.40 | 19.96 | 19.16 | 19.68 | 19.25 | qfq | 1,673,689 | 32,943,960 | 1.44% |
| 2024-08-29 | 18.85 | 19.48 | 18.84 | 19.40 | 18.98 | qfq | 948,807 | 18,276,376 | 2.11% |
| 2024-08-28 | 19.06 | 19.22 | 18.69 | 19.00 | 18.59 | qfq | 1,017,934 | 19,298,251 | -0.11% |
| 2024-08-27 | 19.53 | 19.70 | 18.95 | 19.02 | 18.61 | qfq | 1,427,734 | 27,463,888 | -3.65% |
| 2024-08-26 | 20.15 | 20.20 | 19.68 | 19.74 | 19.31 | qfq | 985,400 | 19,666,824 | -0.80% |
| 2024-08-23 | 20.22 | 20.30 | 19.72 | 19.90 | 19.47 | qfq | 1,163,025 | 23,255,565 | -1.92% |
| 2024-08-22 | 21.00 | 21.49 | 20.21 | 20.29 | 19.85 | qfq | 1,150,054 | 23,846,340 | -1.93% |
| 2024-08-21 | 20.58 | 20.74 | 20.41 | 20.69 | 20.24 | qfq | 530,094 | 10,937,439 | 0.53% |
| 2024-08-20 | 21.01 | 21.26 | 20.53 | 20.58 | 20.14 | qfq | 928,200 | 19,268,175 | -2.05% |
| 2024-08-19 | 21.82 | 21.87 | 21.01 | 21.01 | 20.56 | qfq | 1,259,974 | 26,820,393 | -3.62% |
| 2024-08-16 | 21.59 | 21.85 | 21.49 | 21.80 | 21.33 | qfq | 1,159,208 | 25,119,306 | 1.02% |
| 2024-08-15 | 21.48 | 21.69 | 21.10 | 21.58 | 21.11 | qfq | 996,904 | 21,372,409 | 0.37% |
| 2024-08-14 | 21.69 | 21.80 | 21.50 | 21.50 | 21.04 | qfq | 707,055 | 15,283,041 | -1.01% |
| 2024-08-13 | 21.48 | 21.74 | 21.31 | 21.72 | 21.25 | qfq | 984,411 | 21,207,423 | 0.93% |
| 2024-08-12 | 22.01 | 22.20 | 21.43 | 21.52 | 21.05 | qfq | 1,087,897 | 23,733,983 | -1.01% |
| 2024-08-09 | 22.06 | 22.38 | 21.70 | 21.74 | 21.27 | qfq | 1,054,300 | 23,290,768 | -1.58% |
| 2024-08-08 | 22.11 | 22.19 | 21.57 | 22.09 | 21.61 | qfq | 1,308,400 | 28,671,132 | -0.63% |
| 2024-08-07 | 22.30 | 22.54 | 22.15 | 22.23 | 21.75 | qfq | 1,121,961 | 25,034,068 | -0.36% |
| 2024-08-06 | 21.89 | 22.49 | 21.89 | 22.31 | 21.83 | qfq | 1,886,819 | 41,817,497 | 3.24% |
| 2024-08-05 | 22.14 | 22.66 | 21.57 | 21.61 | 21.14 | qfq | 2,042,564 | 44,975,520 | -3.78% |
| 2024-08-02 | 23.35 | 23.54 | 22.40 | 22.46 | 21.97 | qfq | 2,520,297 | 57,905,546 | -3.65% |
| 2024-08-01 | 23.55 | 23.79 | 23.18 | 23.31 | 22.81 | qfq | 2,354,192 | 55,195,865 | -1.10% |
| 2024-07-31 | 22.80 | 23.60 | 22.51 | 23.57 | 23.06 | qfq | 3,323,130 | 77,070,907 | 3.15% |
| 2024-07-30 | 23.10 | 23.45 | 22.73 | 22.85 | 22.36 | qfq | 2,332,845 | 53,582,215 | -1.08% |
| 2024-07-29 | 23.51 | 23.69 | 22.92 | 23.10 | 22.60 | qfq | 3,848,171 | 89,182,977 | -3.06% |
| 2024-07-26 | 23.80 | 25.00 | 23.68 | 23.83 | 23.31 | qfq | 5,757,419 | 139,442,809 | -1.97% |
| 2024-07-25 | 22.70 | 24.45 | 22.56 | 24.31 | 23.78 | qfq | 6,185,829 | 145,018,559 | 5.24% |
| 2024-07-24 | 21.90 | 23.48 | 21.61 | 23.10 | 22.60 | qfq | 5,020,403 | 114,284,400 | 3.82% |
| 2024-07-23 | 22.82 | 22.99 | 22.17 | 22.25 | 21.77 | qfq | 3,644,111 | 82,139,923 | -3.85% |
| 2024-07-22 | 21.71 | 23.67 | 21.64 | 23.14 | 22.64 | qfq | 6,061,033 | 138,106,528 | 6.93% |
| 2024-07-19 | 21.24 | 21.78 | 21.17 | 21.64 | 21.17 | qfq | 2,012,100 | 43,396,273 | 1.26% |
| 2024-07-18 | 21.71 | 21.71 | 20.90 | 21.37 | 20.91 | qfq | 2,418,271 | 51,386,868 | -1.66% |
| 2024-07-17 | 22.04 | 22.50 | 21.72 | 21.73 | 21.26 | qfq | 1,504,201 | 32,966,737 | -2.12% |
| 2024-07-16 | 22.08 | 22.30 | 21.72 | 22.20 | 21.72 | qfq | 2,119,151 | 46,669,631 | 0.63% |
| 2024-07-15 | 23.05 | 23.06 | 21.83 | 22.06 | 21.58 | qfq | 3,775,859 | 83,958,871 | -5.65% |
| 2024-07-12 | 24.10 | 24.30 | 23.33 | 23.38 | 22.87 | qfq | 3,202,897 | 75,993,807 | -3.31% |
| 2024-07-11 | 23.53 | 24.50 | 23.31 | 24.18 | 23.66 | qfq | 4,669,307 | 111,359,772 | 4.72% |
| 2024-07-10 | 23.80 | 23.85 | 22.93 | 23.09 | 22.59 | qfq | 4,116,963 | 96,500,635 | -5.45% |
| 2024-07-09 | 23.91 | 24.68 | 22.60 | 24.42 | 23.89 | qfq | 5,351,982 | 125,518,462 | 0.49% |
| 2024-07-08 | 24.63 | 25.69 | 23.91 | 24.30 | 23.77 | qfq | 3,780,506 | 92,601,565 | -2.80% |
| 2024-07-05 | 25.80 | 26.07 | 24.31 | 25.00 | 24.46 | qfq | 4,589,459 | 114,756,024 | -5.23% |
| 2024-07-04 | 25.88 | 26.54 | 25.41 | 26.38 | 25.81 | qfq | 5,421,836 | 140,703,181 | 2.13% |
| 2024-07-03 | 26.95 | 26.99 | 25.54 | 25.83 | 25.27 | qfq | 6,439,950 | 167,385,315 | -6.58% |
| 2024-07-02 | 27.01 | 28.19 | 26.52 | 27.65 | 27.05 | qfq | 8,638,344 | 233,790,721 | -2.02% |
| 2024-07-01 | 25.40 | 30.20 | 24.89 | 28.22 | 27.61 | qfq | 12,024,595 | 329,585,425 | 8.16% |
| 2024-06-28 | 24.50 | 27.38 | 23.92 | 26.09 | 25.53 | qfq | 10,051,259 | 255,080,429 | 5.24% |
| 2024-06-27 | 24.55 | 26.54 | 24.48 | 24.79 | 24.25 | qfq | 9,643,200 | 244,073,347 | -4.62% |
| 2024-06-26 | 24.40 | 27.99 | 23.80 | 25.99 | 25.43 | qfq | 12,657,736 | 327,973,449 | 8.11% |
| 2024-06-25 | 20.51 | 24.04 | 20.11 | 24.04 | 23.52 | qfq | 4,250,882 | 99,986,869 | 20.02% |
| 2024-06-24 | 21.20 | 21.29 | 20.03 | 20.03 | 19.60 | qfq | 1,011,107 | 20,824,086 | -6.40% |
| 2024-06-21 | 21.88 | 22.00 | 21.40 | 21.40 | 20.94 | qfq | 697,920 | 15,066,247 | -1.88% |
| 2024-06-20 | 22.30 | 22.49 | 21.81 | 21.81 | 21.34 | qfq | 744,340 | 16,500,676 | -2.20% |
| 2024-06-19 | 22.80 | 22.80 | 22.30 | 22.30 | 21.82 | qfq | 682,285 | 15,316,598 | -1.02% |
| 2024-06-18 | 22.08 | 22.54 | 22.03 | 22.53 | 22.04 | qfq | 691,401 | 15,471,550 | 2.04% |
| 2024-06-17 | 22.22 | 22.38 | 22.03 | 22.08 | 21.60 | qfq | 515,010 | 11,445,389 | -0.85% |
| 2024-06-14 | 22.32 | 22.46 | 22.03 | 22.27 | 21.79 | qfq | 639,050 | 14,210,255 | -0.22% |
| 2024-06-13 | 21.97 | 22.63 | 21.81 | 22.32 | 21.84 | qfq | 1,115,195 | 24,835,207 | 1.36% |
| 2024-06-12 | 21.46 | 22.08 | 21.46 | 22.02 | 21.54 | qfq | 804,536 | 17,635,060 | 2.04% |
| 2024-06-11 | 21.58 | 21.58 | 21.00 | 21.58 | 21.11 | qfq | 649,486 | 13,869,299 | 1.36% |
| 2024-06-07 | 21.30 | 21.65 | 21.00 | 21.29 | 20.83 | qfq | 821,017 | 17,502,669 | 1.77% |
| 2024-06-06 | 22.05 | 22.15 | 20.63 | 20.92 | 20.47 | qfq | 1,301,212 | 27,740,101 | -4.56% |
| 2024-06-05 | 22.70 | 22.70 | 21.88 | 21.92 | 21.45 | qfq | 1,214,164 | 26,949,346 | -3.01% |
| 2024-06-04 | 23.10 | 23.12 | 22.28 | 22.60 | 22.11 | qfq | 1,203,696 | 27,092,478 | -2.42% |
| 2024-06-03 | 24.07 | 24.12 | 23.00 | 23.16 | 22.66 | qfq | 1,987,065 | 46,521,259 | -4.10% |
| 2024-05-31 | 23.72 | 24.59 | 23.70 | 24.15 | 23.63 | qfq | 1,850,182 | 44,633,654 | 1.77% |
| 2024-05-30 | 24.19 | 24.57 | 23.70 | 23.73 | 23.22 | qfq | 2,015,908 | 48,552,492 | -3.22% |
| 2024-05-29 | 23.84 | 24.86 | 23.71 | 24.52 | 23.99 | qfq | 2,738,608 | 66,125,358 | 1.03% |
| 2024-05-28 | 23.58 | 24.58 | 23.45 | 24.27 | 23.55 | qfq | 2,457,972 | 59,299,667 | 2.45% |
| 2024-05-27 | 23.73 | 24.15 | 23.10 | 23.69 | 22.99 | qfq | 1,745,398 | 40,925,585 | -1.00% |
| 2024-05-24 | 23.37 | 24.61 | 23.05 | 23.93 | 23.22 | qfq | 2,343,691 | 55,912,274 | 1.96% |
| 2024-05-23 | 23.70 | 24.26 | 23.26 | 23.47 | 22.77 | qfq | 1,536,436 | 36,437,038 | -1.59% |
| 2024-05-22 | 23.51 | 23.95 | 23.46 | 23.85 | 23.14 | qfq | 863,247 | 20,513,434 | 1.53% |
| 2024-05-21 | 24.15 | 24.26 | 23.40 | 23.49 | 22.79 | qfq | 1,131,723 | 26,751,873 | -2.73% |
| 2024-05-20 | 24.08 | 24.41 | 24.08 | 24.15 | 23.43 | qfq | 931,907 | 22,575,628 | -0.21% |
| 2024-05-17 | 24.20 | 24.28 | 23.92 | 24.20 | 23.48 | qfq | 744,547 | 17,939,605 | 0.08% |
| 2024-05-16 | 24.19 | 24.54 | 24.00 | 24.18 | 23.46 | qfq | 725,393 | 17,603,935 | -0.08% |
| 2024-05-15 | 24.67 | 24.72 | 24.10 | 24.20 | 23.48 | qfq | 627,314 | 15,325,521 | -1.83% |
| 2024-05-14 | 24.59 | 25.00 | 24.56 | 24.65 | 23.92 | qfq | 760,207 | 18,828,963 | 0.90% |
| 2024-05-13 | 25.00 | 25.00 | 24.20 | 24.43 | 23.70 | qfq | 1,179,529 | 28,903,916 | -2.90% |
| 2024-05-10 | 25.50 | 25.69 | 25.08 | 25.16 | 24.41 | qfq | 1,124,480 | 28,402,753 | -1.80% |
| 2024-05-09 | 24.99 | 25.76 | 24.99 | 25.62 | 24.86 | qfq | 1,382,771 | 35,320,467 | 2.77% |
| 2024-05-08 | 25.25 | 25.58 | 24.91 | 24.93 | 24.19 | qfq | 1,384,117 | 34,895,825 | -1.15% |
| 2024-05-07 | 24.60 | 25.26 | 24.56 | 25.22 | 24.47 | qfq | 1,361,115 | 34,099,316 | 2.02% |
| 2024-05-06 | 24.63 | 24.88 | 24.30 | 24.72 | 23.99 | qfq | 1,263,347 | 31,149,026 | 2.19% |
| 2024-04-30 | 24.74 | 24.94 | 23.99 | 24.19 | 23.47 | qfq | 1,397,400 | 34,059,316 | -2.18% |
| 2024-04-29 | 23.66 | 24.79 | 23.66 | 24.73 | 24.00 | qfq | 1,853,955 | 45,240,399 | 5.06% |
| 2024-04-26 | 23.65 | 24.05 | 22.90 | 23.54 | 22.84 | qfq | 2,117,689 | 49,614,819 | -2.00% |
| 2024-04-25 | 24.00 | 24.50 | 23.60 | 24.02 | 23.31 | qfq | 1,146,500 | 27,722,943 | 0.00% |
| 2024-04-24 | 23.76 | 24.10 | 23.47 | 24.02 | 23.31 | qfq | 1,051,709 | 25,117,809 | 1.74% |
| 2024-04-23 | 23.46 | 23.83 | 23.27 | 23.61 | 22.91 | qfq | 926,414 | 21,872,677 | 2.03% |
| 2024-04-22 | 23.50 | 23.59 | 22.60 | 23.14 | 22.45 | qfq | 850,415 | 19,725,225 | -0.98% |
| 2024-04-19 | 23.70 | 24.11 | 23.22 | 23.37 | 22.68 | qfq | 1,116,938 | 26,324,980 | -2.30% |
| 2024-04-18 | 24.28 | 24.59 | 23.71 | 23.92 | 23.21 | qfq | 1,558,900 | 37,622,374 | -2.72% |
| 2024-04-17 | 22.98 | 24.61 | 22.70 | 24.59 | 23.86 | qfq | 2,534,640 | 60,871,424 | 10.77% |
| 2024-04-16 | 24.70 | 24.73 | 21.36 | 22.20 | 21.54 | qfq | 2,884,882 | 65,739,994 | -12.29% |
| 2024-04-15 | 27.16 | 27.54 | 24.89 | 25.31 | 24.56 | qfq | 3,345,356 | 87,408,783 | -5.95% |
| 2024-04-12 | 27.28 | 27.80 | 26.81 | 26.91 | 26.11 | qfq | 3,064,332 | 83,655,130 | -3.03% |
| 2024-04-11 | 26.86 | 28.08 | 26.04 | 27.75 | 26.93 | qfq | 5,405,716 | 146,428,806 | 2.59% |
| 2024-04-10 | 26.48 | 28.84 | 26.48 | 27.05 | 26.25 | qfq | 5,941,869 | 164,169,437 | 5.87% |
| 2024-04-09 | 24.77 | 25.65 | 24.77 | 25.55 | 24.79 | qfq | 972,516 | 24,681,787 | 3.15% |
| 2024-04-08 | 25.53 | 25.69 | 24.72 | 24.77 | 24.03 | qfq | 1,293,464 | 32,480,608 | -3.73% |
| 2024-04-03 | 26.60 | 27.09 | 25.67 | 25.73 | 24.97 | qfq | 2,195,420 | 57,370,151 | -4.35% |
| 2024-04-02 | 27.03 | 28.30 | 26.80 | 26.90 | 26.10 | qfq | 3,875,732 | 106,223,183 | 2.48% |
| 2024-04-01 | 25.39 | 26.25 | 25.39 | 26.25 | 25.47 | qfq | 1,394,820 | 36,240,077 | 2.94% |
| 2024-03-29 | 24.95 | 25.65 | 24.95 | 25.50 | 24.74 | qfq | 1,015,463 | 25,762,686 | 2.25% |
| 2024-03-28 | 24.33 | 25.25 | 24.30 | 24.94 | 24.20 | qfq | 1,304,996 | 32,498,966 | 2.85% |
| 2024-03-27 | 25.50 | 25.58 | 24.24 | 24.25 | 23.53 | qfq | 1,246,828 | 31,040,291 | -5.09% |
| 2024-03-26 | 25.55 | 25.84 | 24.89 | 25.55 | 24.79 | qfq | 1,669,518 | 42,330,325 | -0.20% |
| 2024-03-25 | 26.80 | 26.97 | 25.60 | 25.60 | 24.84 | qfq | 2,122,486 | 55,655,841 | -5.74% |
| 2024-03-22 | 27.93 | 27.94 | 27.10 | 27.16 | 26.35 | qfq | 2,016,841 | 55,369,273 | -3.48% |
| 2024-03-21 | 27.32 | 28.15 | 26.92 | 28.14 | 27.30 | qfq | 3,094,126 | 85,558,537 | 2.48% |
| 2024-03-20 | 27.29 | 27.56 | 27.20 | 27.46 | 26.64 | qfq | 1,333,000 | 36,498,837 | 0.77% |
| 2024-03-19 | 27.60 | 27.69 | 27.25 | 27.25 | 26.44 | qfq | 1,912,387 | 52,497,854 | -1.62% |
| 2024-03-18 | 27.04 | 27.75 | 27.04 | 27.70 | 26.88 | qfq | 2,156,770 | 59,145,248 | 1.61% |
| 2024-03-15 | 27.11 | 27.55 | 26.94 | 27.26 | 26.45 | qfq | 1,668,886 | 45,387,630 | 0.41% |
| 2024-03-14 | 27.60 | 27.85 | 26.68 | 27.15 | 26.34 | qfq | 2,042,402 | 55,588,813 | -1.99% |
| 2024-03-13 | 28.25 | 28.28 | 27.58 | 27.70 | 26.88 | qfq | 2,889,026 | 80,628,482 | -2.81% |
| 2024-03-12 | 27.28 | 29.16 | 26.81 | 28.50 | 27.65 | qfq | 4,698,871 | 131,717,881 | 3.83% |
| 2024-03-11 | 27.24 | 27.57 | 26.65 | 27.45 | 26.64 | qfq | 2,925,509 | 79,419,423 | 0.55% |
| 2024-03-08 | 27.32 | 27.65 | 26.50 | 27.30 | 26.49 | qfq | 4,566,121 | 123,449,399 | -2.99% |
| 2024-03-07 | 26.60 | 30.05 | 26.53 | 28.14 | 27.30 | qfq | 7,290,231 | 204,393,548 | 5.16% |
| 2024-03-06 | 24.90 | 27.89 | 24.90 | 26.76 | 25.97 | qfq | 4,131,114 | 110,218,248 | 7.04% |
| 2024-03-05 | 25.80 | 25.85 | 24.93 | 25.00 | 24.26 | qfq | 2,003,664 | 50,620,946 | -4.32% |
| 2024-03-04 | 26.91 | 27.00 | 25.60 | 26.13 | 25.35 | qfq | 2,520,988 | 66,098,995 | -2.90% |
| 2024-03-01 | 25.46 | 27.62 | 25.45 | 26.91 | 26.11 | qfq | 3,296,559 | 87,689,991 | 5.12% |
| 2024-02-29 | 24.35 | 25.66 | 24.34 | 25.60 | 24.84 | qfq | 2,137,706 | 53,849,974 | 4.02% |
| 2024-02-28 | 26.77 | 27.60 | 24.41 | 24.61 | 23.88 | qfq | 3,968,813 | 104,242,195 | -8.41% |
| 2024-02-27 | 25.81 | 26.97 | 25.29 | 26.87 | 26.07 | qfq | 2,909,950 | 76,749,031 | 3.59% |
| 2024-02-26 | 25.25 | 26.75 | 25.20 | 25.94 | 25.17 | qfq | 3,686,986 | 96,286,442 | 5.11% |
| 2024-02-23 | 24.24 | 24.78 | 24.04 | 24.68 | 23.95 | qfq | 2,371,462 | 57,794,269 | 2.03% |
| 2024-02-22 | 23.65 | 24.48 | 23.59 | 24.19 | 23.47 | qfq | 1,466,301 | 35,217,366 | 2.37% |
| 2024-02-21 | 23.21 | 24.36 | 23.05 | 23.63 | 22.93 | qfq | 2,176,311 | 51,953,692 | 1.03% |
| 2024-02-20 | 23.25 | 23.55 | 22.89 | 23.39 | 22.70 | qfq | 916,445 | 21,362,901 | 0.21% |
| 2024-02-19 | 22.94 | 23.67 | 22.90 | 23.34 | 22.65 | qfq | 1,506,089 | 35,060,591 | 2.10% |
| 2024-02-08 | 21.50 | 22.89 | 21.02 | 22.86 | 22.18 | qfq | 1,748,817 | 38,516,997 | 9.33% |
| 2024-02-07 | 21.29 | 21.80 | 20.81 | 20.91 | 20.29 | qfq | 1,693,933 | 36,010,344 | -1.41% |
| 2024-02-06 | 20.32 | 21.73 | 19.39 | 21.21 | 20.58 | qfq | 1,822,780 | 37,410,971 | 5.00% |
| 2024-02-05 | 22.95 | 23.01 | 19.89 | 20.20 | 19.60 | qfq | 1,847,190 | 38,801,041 | -13.04% |
| 2024-02-02 | 25.27 | 25.63 | 22.60 | 23.23 | 22.54 | qfq | 1,904,813 | 46,098,497 | -8.40% |
| 2024-02-01 | 26.00 | 26.87 | 25.33 | 25.36 | 24.61 | qfq | 1,644,810 | 43,020,085 | -4.88% |
| 2024-01-31 | 25.65 | 27.66 | 24.49 | 26.66 | 25.87 | qfq | 2,678,416 | 69,569,034 | 3.86% |
| 2024-01-30 | 26.80 | 26.80 | 25.67 | 25.67 | 24.91 | qfq | 1,192,475 | 31,238,600 | -5.59% |
| 2024-01-29 | 27.59 | 28.25 | 26.74 | 27.19 | 26.38 | qfq | 1,285,033 | 35,314,448 | 0.33% |
| 2024-01-26 | 27.86 | 27.92 | 27.07 | 27.10 | 26.30 | qfq | 1,336,011 | 36,707,103 | -2.45% |
| 2024-01-25 | 26.95 | 27.78 | 26.71 | 27.78 | 26.96 | qfq | 1,472,978 | 40,266,175 | 2.97% |
| 2024-01-24 | 27.23 | 27.54 | 25.80 | 26.98 | 26.18 | qfq | 1,772,918 | 47,279,504 | -0.92% |
| 2024-01-23 | 27.21 | 28.17 | 26.54 | 27.23 | 26.42 | qfq | 1,829,334 | 49,956,218 | -1.41% |
| 2024-01-22 | 28.10 | 29.08 | 27.30 | 27.62 | 26.80 | qfq | 2,102,492 | 59,555,504 | -0.68% |
| 2024-01-19 | 28.90 | 29.10 | 27.70 | 27.81 | 26.98 | qfq | 1,793,300 | 50,688,730 | -4.24% |
| 2024-01-18 | 29.70 | 29.91 | 28.34 | 29.04 | 28.18 | qfq | 2,306,801 | 66,638,125 | -3.20% |
| 2024-01-17 | 31.56 | 31.60 | 29.93 | 30.00 | 29.11 | qfq | 2,025,834 | 62,032,674 | -5.09% |
| 2024-01-16 | 32.41 | 32.41 | 31.18 | 31.61 | 30.67 | qfq | 2,902,106 | 92,120,628 | -2.68% |
| 2024-01-15 | 30.72 | 32.84 | 30.61 | 32.48 | 31.52 | qfq | 4,231,557 | 133,628,819 | 1.82% |
| 2024-01-12 | 31.85 | 32.52 | 31.60 | 31.90 | 30.95 | qfq | 2,942,184 | 94,192,012 | 0.16% |
| 2024-01-11 | 31.23 | 31.90 | 31.02 | 31.85 | 30.90 | qfq | 2,516,500 | 79,455,566 | 1.50% |
| 2024-01-10 | 31.72 | 31.99 | 31.16 | 31.38 | 30.45 | qfq | 3,500,561 | 110,502,635 | -2.55% |
| 2024-01-09 | 29.75 | 34.77 | 29.75 | 32.20 | 31.24 | qfq | 5,753,191 | 187,574,133 | 8.24% |
| 2024-01-08 | 30.71 | 31.17 | 29.75 | 29.75 | 28.87 | qfq | 1,492,500 | 45,294,772 | -3.88% |
| 2024-01-05 | 29.93 | 31.82 | 29.93 | 30.95 | 30.03 | qfq | 2,725,944 | 84,774,996 | 3.06% |
| 2024-01-04 | 29.85 | 30.29 | 29.80 | 30.03 | 29.14 | qfq | 496,748 | 14,928,904 | -0.36% |
| 2024-01-03 | 30.45 | 30.60 | 29.82 | 30.14 | 29.25 | qfq | 634,885 | 19,165,469 | -1.15% |
| 2024-01-02 | 30.93 | 30.97 | 30.41 | 30.49 | 29.58 | qfq | 644,254 | 19,724,695 | -1.01% |
| 2023-12-29 | 30.74 | 31.14 | 30.70 | 30.80 | 29.89 | qfq | 891,508 | 27,499,841 | -0.26% |
| 2023-12-28 | 29.33 | 30.98 | 29.25 | 30.88 | 29.96 | qfq | 1,947,363 | 59,403,648 | 5.21% |
| 2023-12-27 | 28.97 | 29.59 | 28.81 | 29.35 | 28.48 | qfq | 760,843 | 22,233,465 | 1.31% |
| 2023-12-26 | 29.55 | 29.59 | 28.94 | 28.97 | 28.11 | qfq | 739,107 | 21,559,262 | -1.73% |
| 2023-12-25 | 30.26 | 30.47 | 29.46 | 29.48 | 28.60 | qfq | 1,016,310 | 30,247,811 | -2.55% |
| 2023-12-22 | 30.90 | 30.95 | 30.12 | 30.25 | 29.35 | qfq | 1,143,587 | 34,893,105 | -2.23% |
| 2023-12-21 | 30.72 | 30.98 | 29.79 | 30.94 | 30.02 | qfq | 1,283,200 | 39,072,695 | 0.65% |
| 2023-12-20 | 30.57 | 31.64 | 30.38 | 30.74 | 29.83 | qfq | 1,306,300 | 40,648,597 | 0.49% |
| 2023-12-19 | 30.58 | 30.74 | 29.75 | 30.59 | 29.68 | qfq | 1,037,011 | 31,464,464 | 0.26% |
| 2023-12-18 | 30.71 | 31.50 | 30.50 | 30.51 | 29.60 | qfq | 1,838,756 | 56,791,405 | -0.72% |
| 2023-12-15 | 31.25 | 31.25 | 30.59 | 30.73 | 29.82 | qfq | 837,289 | 25,849,199 | -0.97% |
| 2023-12-14 | 31.51 | 31.88 | 31.01 | 31.03 | 30.11 | qfq | 1,075,696 | 33,756,374 | -1.52% |
| 2023-12-13 | 32.00 | 32.20 | 31.48 | 31.51 | 30.57 | qfq | 1,287,565 | 40,819,970 | -1.87% |
| 2023-12-12 | 32.22 | 32.38 | 31.96 | 32.11 | 31.16 | qfq | 1,041,334 | 33,449,335 | -0.83% |
| 2023-12-11 | 32.36 | 32.57 | 31.89 | 32.38 | 31.42 | qfq | 1,075,800 | 34,674,721 | -0.06% |
| 2023-12-08 | 32.28 | 32.84 | 32.22 | 32.40 | 31.44 | qfq | 1,413,546 | 45,936,283 | 0.50% |
| 2023-12-07 | 32.24 | 32.65 | 31.80 | 32.24 | 31.28 | qfq | 1,726,783 | 55,580,110 | -0.59% |
| 2023-12-06 | 33.21 | 33.60 | 32.36 | 32.43 | 31.47 | qfq | 2,079,487 | 68,129,019 | -2.55% |
| 2023-12-05 | 33.67 | 33.99 | 33.23 | 33.28 | 32.29 | qfq | 1,780,300 | 60,004,056 | -1.54% |
| 2023-12-04 | 33.37 | 34.14 | 32.63 | 33.80 | 32.80 | qfq | 2,630,100 | 88,200,438 | 2.42% |
| 2023-12-01 | 32.35 | 33.29 | 32.08 | 33.00 | 32.02 | qfq | 1,417,990 | 46,517,987 | 1.95% |
| 2023-11-30 | 32.90 | 33.17 | 32.02 | 32.37 | 31.41 | qfq | 1,248,382 | 40,497,331 | -2.12% |
| 2023-11-29 | 32.70 | 33.48 | 32.70 | 33.07 | 32.09 | qfq | 1,473,676 | 48,904,817 | 0.67% |
| 2023-11-28 | 32.18 | 32.86 | 32.04 | 32.85 | 31.87 | qfq | 1,279,483 | 41,722,077 | 2.18% |
| 2023-11-27 | 32.80 | 32.98 | 32.06 | 32.15 | 31.20 | qfq | 1,531,839 | 49,521,343 | -1.74% |
| 2023-11-24 | 33.74 | 33.79 | 32.62 | 32.72 | 31.75 | qfq | 1,456,182 | 47,999,821 | -2.99% |
| 2023-11-23 | 33.33 | 33.90 | 33.20 | 33.73 | 32.73 | qfq | 900,700 | 30,308,919 | 1.05% |
| 2023-11-22 | 34.11 | 34.45 | 33.38 | 33.38 | 32.39 | qfq | 1,623,357 | 54,803,108 | -2.51% |
| 2023-11-21 | 35.00 | 35.02 | 34.03 | 34.24 | 33.22 | qfq | 1,768,401 | 60,943,042 | -1.86% |
| 2023-11-20 | 34.58 | 35.00 | 34.23 | 34.89 | 33.85 | qfq | 1,544,708 | 53,607,175 | 0.84% |
| 2023-11-17 | 33.78 | 34.87 | 33.78 | 34.60 | 33.57 | qfq | 1,906,204 | 65,492,557 | 2.13% |
| 2023-11-16 | 34.70 | 34.73 | 33.85 | 33.88 | 32.87 | qfq | 2,544,579 | 87,112,437 | -2.87% |
| 2023-11-15 | 34.51 | 35.48 | 34.26 | 34.88 | 33.84 | qfq | 3,960,522 | 138,183,567 | 1.84% |
| 2023-11-14 | 34.16 | 34.43 | 33.81 | 34.25 | 33.23 | qfq | 1,609,808 | 54,940,814 | 0.29% |
| 2023-11-13 | 33.79 | 34.17 | 33.78 | 34.15 | 33.14 | qfq | 1,608,782 | 54,689,181 | 1.10% |
| 2023-11-10 | 33.37 | 33.92 | 33.06 | 33.78 | 32.78 | qfq | 1,461,078 | 49,077,638 | 0.30% |
| 2023-11-09 | 33.70 | 34.08 | 33.58 | 33.68 | 32.68 | qfq | 2,169,343 | 73,273,309 | 0.00% |
| 2023-11-08 | 33.55 | 33.84 | 33.23 | 33.68 | 32.68 | qfq | 1,891,570 | 63,470,206 | -0.12% |
| 2023-11-07 | 33.97 | 33.97 | 33.40 | 33.72 | 32.72 | qfq | 2,343,477 | 78,857,320 | -0.79% |
| 2023-11-06 | 33.26 | 34.03 | 33.26 | 33.99 | 32.98 | qfq | 2,264,327 | 76,636,248 | 2.35% |
| 2023-11-03 | 32.35 | 33.60 | 32.34 | 33.21 | 32.22 | qfq | 2,192,467 | 72,808,766 | 2.98% |
| 2023-11-02 | 32.80 | 33.08 | 32.23 | 32.25 | 31.29 | qfq | 1,481,894 | 48,156,852 | -2.09% |
| 2023-11-01 | 33.07 | 33.31 | 32.70 | 32.94 | 31.96 | qfq | 1,227,201 | 40,489,034 | -0.57% |
| 2023-10-31 | 33.80 | 33.93 | 32.90 | 33.13 | 32.15 | qfq | 1,752,775 | 58,419,731 | -1.98% |
| 2023-10-30 | 33.80 | 33.91 | 33.28 | 33.80 | 32.80 | qfq | 2,013,785 | 67,710,782 | 0.15% |
| 2023-10-27 | 33.50 | 34.20 | 33.26 | 33.75 | 32.75 | qfq | 2,080,169 | 70,399,675 | 0.45% |
| 2023-10-26 | 32.71 | 33.60 | 32.42 | 33.60 | 32.60 | qfq | 2,017,303 | 66,590,708 | 0.39% |
| 2023-10-25 | 33.70 | 33.77 | 33.03 | 33.47 | 32.48 | qfq | 2,112,207 | 70,559,617 | -0.12% |
| 2023-10-24 | 32.50 | 33.56 | 32.30 | 33.51 | 32.52 | qfq | 2,158,717 | 71,803,730 | 1.64% |
| 2023-10-23 | 33.10 | 33.96 | 31.72 | 32.97 | 31.99 | qfq | 3,182,444 | 103,872,261 | -1.26% |
| 2023-10-20 | 32.50 | 34.76 | 32.31 | 33.39 | 32.40 | qfq | 3,265,697 | 109,665,331 | 2.58% |
| 2023-10-19 | 32.19 | 33.00 | 32.02 | 32.55 | 31.58 | qfq | 1,816,290 | 59,210,026 | 0.59% |
| 2023-10-18 | 33.33 | 33.38 | 32.36 | 32.36 | 31.40 | qfq | 2,596,311 | 84,591,429 | -3.29% |
| 2023-10-17 | 33.87 | 34.14 | 33.39 | 33.46 | 32.47 | qfq | 1,498,466 | 50,487,103 | -1.21% |
| 2023-10-16 | 34.67 | 34.90 | 33.70 | 33.87 | 32.86 | qfq | 1,850,918 | 63,382,160 | -2.00% |
| 2023-10-13 | 35.50 | 35.56 | 34.52 | 34.56 | 33.53 | qfq | 2,863,069 | 99,996,291 | -3.97% |
| 2023-10-12 | 35.92 | 36.38 | 34.81 | 35.99 | 34.92 | qfq | 3,821,304 | 135,866,180 | 0.19% |
| 2023-10-11 | 36.62 | 36.90 | 35.42 | 35.92 | 34.85 | qfq | 4,457,495 | 159,823,529 | -2.23% |
| 2023-10-10 | 37.33 | 37.50 | 36.56 | 36.74 | 35.65 | qfq | 1,920,701 | 70,844,576 | -1.58% |
| 2023-10-09 | 37.99 | 38.20 | 37.25 | 37.33 | 36.22 | qfq | 1,782,242 | 67,164,838 | -1.50% |
| 2023-09-28 | 38.53 | 38.93 | 37.60 | 37.90 | 36.77 | qfq | 3,431,107 | 131,177,329 | -3.17% |
| 2023-09-27 | 37.81 | 39.79 | 36.97 | 39.14 | 37.85 | qfq | 5,080,874 | 198,562,995 | 3.35% |
| 2023-09-26 | 37.50 | 38.19 | 37.13 | 37.87 | 36.62 | qfq | 2,043,336 | 77,215,184 | 1.12% |
| 2023-09-25 | 36.95 | 38.15 | 36.95 | 37.45 | 36.21 | qfq | 1,812,597 | 68,076,378 | 1.35% |
| 2023-09-22 | 35.60 | 37.18 | 35.57 | 36.95 | 35.73 | qfq | 2,278,523 | 83,212,826 | 3.50% |
| 2023-09-21 | 37.25 | 37.54 | 35.61 | 35.70 | 34.52 | qfq | 2,282,028 | 83,018,794 | -4.16% |
| 2023-09-20 | 37.10 | 37.62 | 36.71 | 37.25 | 36.02 | qfq | 1,450,800 | 53,957,428 | -0.21% |
| 2023-09-19 | 37.60 | 38.08 | 37.30 | 37.33 | 36.10 | qfq | 1,759,154 | 66,276,938 | -0.72% |
| 2023-09-18 | 36.50 | 38.19 | 36.25 | 37.60 | 36.36 | qfq | 2,466,706 | 92,497,163 | 3.07% |
| 2023-09-15 | 36.79 | 37.17 | 36.43 | 36.48 | 35.28 | qfq | 1,563,479 | 57,370,183 | -0.57% |
| 2023-09-14 | 37.59 | 37.59 | 36.47 | 36.69 | 35.48 | qfq | 2,164,425 | 79,817,887 | -2.24% |
| 2023-09-13 | 38.10 | 38.35 | 37.10 | 37.53 | 36.29 | qfq | 2,306,644 | 86,697,079 | -2.16% |
| 2023-09-12 | 38.75 | 38.82 | 38.01 | 38.36 | 37.09 | qfq | 2,163,600 | 82,987,085 | -1.34% |
| 2023-09-11 | 38.43 | 39.08 | 37.90 | 38.88 | 37.60 | qfq | 2,752,395 | 106,254,745 | 0.44% |
| 2023-09-08 | 38.16 | 39.47 | 38.16 | 38.71 | 37.43 | qfq | 2,671,279 | 103,513,895 | 1.44% |
| 2023-09-07 | 40.20 | 40.35 | 38.16 | 38.16 | 36.90 | qfq | 5,509,608 | 215,676,670 | -6.70% |
| 2023-09-06 | 39.79 | 41.00 | 39.50 | 40.90 | 39.55 | qfq | 7,082,292 | 287,391,238 | 4.04% |
| 2023-09-05 | 39.30 | 39.90 | 38.92 | 39.31 | 38.01 | qfq | 3,077,610 | 121,248,946 | -0.78% |
| 2023-09-04 | 40.03 | 40.30 | 38.83 | 39.62 | 38.31 | qfq | 4,161,678 | 164,375,205 | -1.86% |
| 2023-09-01 | 39.76 | 40.38 | 38.69 | 40.37 | 39.04 | qfq | 4,083,521 | 162,193,278 | 1.71% |
| 2023-08-31 | 39.09 | 40.38 | 38.96 | 39.69 | 38.38 | qfq | 4,524,048 | 179,856,084 | 1.53% |
| 2023-08-30 | 39.00 | 40.50 | 38.54 | 39.09 | 37.80 | qfq | 5,105,606 | 200,881,324 | -0.64% |
| 2023-08-29 | 36.28 | 39.34 | 36.25 | 39.34 | 38.04 | qfq | 6,906,434 | 264,695,405 | 8.37% |
| 2023-08-28 | 38.83 | 38.88 | 36.16 | 36.30 | 35.10 | qfq | 4,024,944 | 149,949,776 | 0.69% |
| 2023-08-25 | 37.70 | 38.15 | 36.05 | 36.05 | 34.86 | qfq | 4,458,454 | 164,892,639 | -6.49% |
| 2023-08-24 | 37.72 | 40.70 | 36.35 | 38.55 | 37.28 | qfq | 5,780,154 | 221,854,039 | 2.55% |
| 2023-08-23 | 38.60 | 38.93 | 37.21 | 37.59 | 36.35 | qfq | 4,074,688 | 154,267,183 | -3.81% |
| 2023-08-22 | 41.20 | 41.65 | 37.88 | 39.08 | 37.79 | qfq | 7,351,631 | 290,889,568 | -5.97% |
| 2023-08-21 | 42.77 | 42.80 | 41.33 | 41.56 | 40.19 | qfq | 6,918,013 | 290,898,255 | -3.01% |
| 2023-08-18 | 40.45 | 43.46 | 40.31 | 42.85 | 41.43 | qfq | 10,335,024 | 439,293,874 | 4.00% |
| 2023-08-17 | 39.97 | 41.79 | 39.82 | 41.20 | 39.84 | qfq | 6,621,688 | 271,293,573 | 3.00% |
| 2023-08-16 | 42.04 | 42.05 | 39.85 | 40.00 | 38.68 | qfq | 7,394,400 | 301,486,076 | -5.66% |
| 2023-08-15 | 42.20 | 43.30 | 41.85 | 42.40 | 41.00 | qfq | 6,885,853 | 292,711,842 | -1.40% |
| 2023-08-14 | 40.96 | 43.54 | 40.77 | 43.00 | 41.58 | qfq | 9,819,875 | 418,023,698 | 3.14% |
| 2023-08-11 | 40.90 | 42.00 | 39.86 | 41.69 | 40.31 | qfq | 8,500,859 | 349,983,803 | 1.78% |
| 2023-08-10 | 39.91 | 43.89 | 39.76 | 40.96 | 39.61 | qfq | 11,435,382 | 478,956,488 | 1.14% |
| 2023-08-09 | 39.24 | 41.40 | 38.80 | 40.50 | 39.16 | qfq | 8,354,196 | 335,106,934 | 3.11% |
| 2023-08-08 | 38.46 | 39.37 | 38.20 | 39.28 | 37.98 | qfq | 5,007,134 | 194,786,754 | 2.32% |
| 2023-08-07 | 38.32 | 39.21 | 37.70 | 38.39 | 37.12 | qfq | 4,353,646 | 167,373,689 | -0.98% |
| 2023-08-04 | 39.50 | 39.90 | 38.16 | 38.77 | 37.49 | qfq | 7,418,936 | 288,431,841 | -3.39% |
| 2023-08-03 | 39.57 | 42.73 | 39.21 | 40.13 | 38.80 | qfq | 10,432,009 | 427,670,721 | -0.40% |
| 2023-08-02 | 38.64 | 40.69 | 38.10 | 40.29 | 38.96 | qfq | 8,422,642 | 330,401,931 | 3.04% |
| 2023-08-01 | 37.60 | 39.60 | 37.05 | 39.10 | 37.81 | qfq | 8,518,489 | 328,139,217 | 3.58% |
| 2023-07-31 | 36.85 | 38.10 | 36.85 | 37.75 | 36.50 | qfq | 4,362,925 | 163,683,269 | 0.94% |
| 2023-07-28 | 37.80 | 38.29 | 36.29 | 37.40 | 36.16 | qfq | 5,472,227 | 203,575,801 | -1.58% |
| 2023-07-27 | 36.51 | 38.33 | 36.51 | 38.00 | 36.74 | qfq | 7,067,297 | 267,349,875 | 3.97% |
| 2023-07-26 | 37.00 | 37.75 | 36.49 | 36.55 | 35.34 | qfq | 4,655,262 | 172,366,268 | -2.30% |
| 2023-07-25 | 36.75 | 37.75 | 36.66 | 37.41 | 36.17 | qfq | 4,741,701 | 176,206,791 | 2.44% |
| 2023-07-24 | 37.33 | 37.55 | 36.08 | 36.52 | 35.31 | qfq | 5,271,072 | 192,892,783 | -3.13% |
| 2023-07-21 | 39.56 | 39.83 | 37.68 | 37.70 | 36.45 | qfq | 8,516,263 | 327,812,545 | -6.43% |
| 2023-07-20 | 38.48 | 41.15 | 38.48 | 40.29 | 38.96 | qfq | 9,984,459 | 400,251,175 | 3.79% |
| 2023-07-19 | 38.30 | 39.34 | 38.28 | 38.82 | 37.54 | qfq | 6,670,118 | 259,648,789 | 0.36% |
| 2023-07-18 | 40.26 | 40.70 | 38.57 | 38.68 | 37.40 | qfq | 10,852,352 | 426,832,151 | -7.04% |