RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
维科精密301499.SZ
最近收盘价23.052026-07-17
最近交易日2026-07-17
成交量（股）3,510,189
成交额（元）84,416,689
日线记录723
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-04 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-12 | 2025-09-22 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-09 | cash_dividend | 0.072 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-13 | 2024-09-24 | cash_dividend | 0.028 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-08 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 723 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 | 25.27 | 25.50 | 22.80 | 23.05 | 23.05 | qfq | 3,510,189 | 84,416,689 | -9.00% |
| 2026-07-16 | 25.70 | 26.26 | 25.00 | 25.33 | 25.33 | qfq | 2,711,522 | 69,378,587 | -2.01% |
| 2026-07-15 | 26.81 | 27.00 | 25.48 | 25.85 | 25.85 | qfq | 3,074,753 | 79,872,890 | -5.00% |
| 2026-07-14 | 27.22 | 27.44 | 26.15 | 27.21 | 27.21 | qfq | 3,195,581 | 85,755,953 | -0.04% |
| 2026-07-13 | 28.69 | 28.69 | 27.02 | 27.22 | 27.22 | qfq | 3,478,644 | 96,120,087 | -4.59% |
| 2026-07-10 | 28.75 | 30.04 | 28.41 | 28.53 | 28.53 | qfq | 4,155,174 | 121,439,717 | -0.77% |
| 2026-07-09 | 29.69 | 30.47 | 27.90 | 28.75 | 28.75 | qfq | 4,188,741 | 120,820,066 | -1.37% |
| 2026-07-08 | 31.90 | 33.75 | 29.15 | 29.15 | 29.15 | qfq | 6,359,118 | 194,174,042 | -10.00% |
| 2026-07-07 | 33.88 | 36.00 | 32.36 | 32.39 | 32.39 | qfq | 7,426,976 | 251,916,826 | -2.35% |
| 2026-07-06 | 35.37 | 35.94 | 32.77 | 33.17 | 33.17 | qfq | 7,307,785 | 248,146,382 | -4.52% |
| 2026-07-03 | 29.60 | 34.74 | 29.06 | 34.74 | 34.74 | qfq | 8,944,697 | 292,465,316 | 20.00% |
| 2026-07-02 | 27.86 | 30.76 | 27.60 | 28.95 | 28.95 | qfq | 5,534,352 | 162,815,387 | 4.21% |
| 2026-07-01 | 29.18 | 29.53 | 27.70 | 27.78 | 27.78 | qfq | 3,588,098 | 101,813,241 | -4.80% |
| 2026-06-30 | 27.55 | 29.56 | 26.96 | 29.18 | 29.18 | qfq | 4,597,565 | 129,748,205 | 6.30% |
| 2026-06-29 | 29.10 | 29.46 | 26.70 | 27.45 | 27.45 | qfq | 5,590,641 | 154,601,198 | -8.19% |
| 2026-06-26 | 30.60 | 31.87 | 29.36 | 29.90 | 29.90 | qfq | 7,248,781 | 220,667,542 | -12.32% |
| 2026-06-25 | 36.03 | 36.35 | 33.70 | 34.10 | 34.10 | qfq | 6,326,292 | 218,768,867 | -6.14% |
| 2026-06-24 | 35.14 | 36.60 | 35.05 | 36.33 | 36.33 | qfq | 4,516,908 | 161,395,091 | 2.54% |
| 2026-06-23 | 35.42 | 36.46 | 34.88 | 35.43 | 35.43 | qfq | 2,318,924 | 82,589,627 | -1.23% |
| 2026-06-22 | 36.03 | 36.80 | 34.35 | 35.87 | 35.87 | qfq | 3,723,210 | 131,902,440 | -1.18% |
| 2026-06-18 | 35.97 | 36.98 | 35.70 | 36.30 | 36.30 | qfq | 2,953,501 | 107,217,968 | 0.92% |
| 2026-06-17 | 34.54 | 36.10 | 34.41 | 35.97 | 35.97 | qfq | 3,220,800 | 114,749,994 | 2.68% |
| 2026-06-16 | 33.20 | 35.17 | 32.51 | 35.03 | 35.03 | qfq | 3,134,890 | 107,011,453 | 5.51% |
| 2026-06-15 | 32.24 | 33.28 | 31.75 | 33.20 | 33.20 | qfq | 2,629,090 | 86,182,592 | 4.27% |
| 2026-06-12 | 31.43 | 33.15 | 31.41 | 31.84 | 31.84 | qfq | 2,750,900 | 88,454,483 | 2.08% |
| 2026-06-11 | 31.21 | 31.66 | 30.45 | 31.19 | 31.19 | qfq | 2,098,900 | 65,100,693 | -0.70% |
| 2026-06-10 | 32.70 | 32.99 | 30.84 | 31.41 | 31.41 | qfq | 2,722,200 | 85,863,641 | -4.53% |
| 2026-06-09 | 32.68 | 33.66 | 32.48 | 32.90 | 32.90 | qfq | 2,833,100 | 93,616,583 | 2.40% |
| 2026-06-08 | 33.68 | 34.12 | 32.00 | 32.13 | 32.13 | qfq | 3,884,313 | 128,538,568 | -6.03% |
| 2026-06-05 | 32.91 | 35.87 | 32.47 | 34.19 | 34.19 | qfq | 5,603,300 | 194,592,842 | 5.36% |
| 2026-06-04 | 32.76 | 33.08 | 32.03 | 32.45 | 32.45 | qfq | 1,819,141 | 59,164,237 | -1.19% |
| 2026-06-03 | 33.23 | 33.58 | 32.56 | 32.84 | 32.77 | qfq | 1,782,255 | 59,035,453 | -1.38% |
| 2026-06-02 | 33.56 | 34.13 | 32.70 | 33.30 | 33.23 | qfq | 1,554,111 | 51,675,932 | -0.75% |
| 2026-06-01 | 32.62 | 33.87 | 32.62 | 33.55 | 33.48 | qfq | 1,964,100 | 65,613,217 | 0.15% |
| 2026-05-29 | 35.37 | 35.97 | 33.21 | 33.50 | 33.43 | qfq | 2,600,900 | 88,797,298 | -5.13% |
| 2026-05-28 | 34.49 | 35.70 | 33.17 | 35.31 | 35.23 | qfq | 2,942,800 | 101,256,588 | 3.31% |
| 2026-05-27 | 35.44 | 35.53 | 34.00 | 34.18 | 34.11 | qfq | 2,645,312 | 91,113,111 | -3.01% |
| 2026-05-26 | 36.74 | 36.74 | 34.65 | 35.24 | 35.16 | qfq | 3,043,986 | 107,473,200 | -3.48% |
| 2026-05-25 | 38.00 | 38.05 | 36.25 | 36.51 | 36.43 | qfq | 3,051,187 | 112,765,527 | -2.98% |
| 2026-05-22 | 36.82 | 37.91 | 36.60 | 37.63 | 37.55 | qfq | 3,053,700 | 114,203,486 | 2.59% |
| 2026-05-21 | 37.67 | 39.52 | 36.66 | 36.68 | 36.60 | qfq | 3,667,895 | 139,816,599 | -2.81% |
| 2026-05-20 | 38.00 | 38.27 | 37.02 | 37.74 | 37.66 | qfq | 2,370,455 | 89,395,448 | -0.81% |
| 2026-05-19 | 37.49 | 38.60 | 37.21 | 38.05 | 37.97 | qfq | 3,175,500 | 120,670,424 | 1.20% |
| 2026-05-18 | 37.91 | 38.31 | 37.21 | 37.60 | 37.52 | qfq | 2,344,100 | 88,183,920 | -0.97% |
| 2026-05-15 | 37.90 | 38.79 | 36.87 | 37.97 | 37.89 | qfq | 3,594,300 | 136,139,770 | 0.72% |
| 2026-05-14 | 38.46 | 38.60 | 36.99 | 37.70 | 37.62 | qfq | 3,768,600 | 141,833,447 | -0.87% |
| 2026-05-13 | 38.00 | 38.52 | 37.42 | 38.03 | 37.95 | qfq | 3,232,155 | 122,537,422 | 0.08% |
| 2026-05-12 | 38.84 | 38.84 | 37.70 | 38.00 | 37.92 | qfq | 3,509,065 | 133,836,048 | -2.49% |
| 2026-05-11 | 38.50 | 40.12 | 37.87 | 38.97 | 38.89 | qfq | 7,138,368 | 277,649,764 | 2.18% |
| 2026-05-08 | 36.30 | 39.18 | 35.88 | 38.14 | 38.06 | qfq | 7,545,993 | 285,959,269 | 4.78% |
| 2026-05-07 | 35.98 | 36.88 | 35.28 | 36.40 | 36.32 | qfq | 3,926,381 | 142,349,343 | 0.75% |
| 2026-05-06 | 35.95 | 36.50 | 35.56 | 36.13 | 36.05 | qfq | 3,466,800 | 124,594,174 | 0.98% |
| 2026-04-30 | 34.40 | 36.39 | 34.28 | 35.78 | 35.70 | qfq | 4,232,100 | 151,459,748 | 3.59% |
| 2026-04-29 | 34.87 | 35.95 | 34.30 | 34.54 | 34.47 | qfq | 2,695,317 | 93,415,146 | -0.95% |
| 2026-04-28 | 35.50 | 35.69 | 34.68 | 34.87 | 34.80 | qfq | 2,344,502 | 82,121,462 | -2.60% |
| 2026-04-27 | 35.92 | 36.16 | 34.56 | 35.80 | 35.72 | qfq | 3,940,655 | 140,290,169 | -1.54% |
| 2026-04-24 | 34.73 | 37.10 | 31.34 | 36.36 | 36.28 | qfq | 6,310,966 | 226,501,477 | 4.57% |
| 2026-04-23 | 35.52 | 36.58 | 34.60 | 34.77 | 34.70 | qfq | 3,489,100 | 122,332,032 | -2.71% |
| 2026-04-22 | 35.86 | 36.80 | 35.56 | 35.74 | 35.66 | qfq | 2,912,702 | 104,610,088 | -0.56% |
| 2026-04-21 | 35.68 | 36.85 | 35.22 | 35.94 | 35.86 | qfq | 3,225,038 | 115,592,025 | 0.39% |
| 2026-04-20 | 34.78 | 36.64 | 34.16 | 35.80 | 35.72 | qfq | 4,415,500 | 157,752,490 | 4.25% |
| 2026-04-17 | 34.55 | 34.98 | 33.65 | 34.34 | 34.27 | qfq | 4,386,550 | 150,503,250 | -1.38% |
| 2026-04-16 | 34.78 | 36.33 | 34.33 | 34.82 | 34.75 | qfq | 6,921,846 | 244,590,795 | 3.32% |
| 2026-04-15 | 33.60 | 34.87 | 33.13 | 33.70 | 33.63 | qfq | 3,923,987 | 133,387,886 | -0.06% |
| 2026-04-14 | 33.28 | 34.80 | 32.76 | 33.72 | 33.65 | qfq | 4,674,890 | 158,437,052 | 3.59% |
| 2026-04-13 | 33.59 | 33.90 | 32.43 | 32.55 | 32.48 | qfq | 4,073,857 | 134,283,232 | -1.36% |
| 2026-04-10 | 31.80 | 34.34 | 31.70 | 33.00 | 32.93 | qfq | 6,021,563 | 201,107,799 | 5.60% |
| 2026-04-09 | 30.43 | 31.63 | 30.01 | 31.25 | 31.18 | qfq | 3,212,975 | 99,321,728 | 2.29% |
| 2026-04-08 | 30.50 | 30.63 | 29.66 | 30.55 | 30.48 | qfq | 1,479,164 | 44,888,466 | 4.73% |
| 2026-04-07 | 28.44 | 29.65 | 28.44 | 29.17 | 29.11 | qfq | 1,601,100 | 46,744,495 | 2.57% |
| 2026-04-03 | 29.50 | 30.17 | 28.40 | 28.44 | 28.38 | qfq | 1,710,000 | 49,447,315 | -3.89% |
| 2026-04-02 | 30.53 | 30.59 | 29.25 | 29.59 | 29.53 | qfq | 1,436,141 | 42,916,567 | -2.73% |
| 2026-04-01 | 30.05 | 30.50 | 29.80 | 30.42 | 30.36 | qfq | 1,783,977 | 53,804,786 | 3.19% |
| 2026-03-31 | 29.75 | 30.26 | 29.38 | 29.48 | 29.42 | qfq | 1,646,800 | 49,006,001 | -1.01% |
| 2026-03-30 | 29.90 | 30.15 | 29.38 | 29.78 | 29.72 | qfq | 1,475,910 | 43,843,536 | -1.29% |
| 2026-03-27 | 29.00 | 30.88 | 28.99 | 30.17 | 30.11 | qfq | 2,384,032 | 71,996,812 | 2.62% |
| 2026-03-26 | 30.72 | 30.72 | 29.18 | 29.40 | 29.34 | qfq | 2,706,496 | 80,524,482 | -4.42% |
| 2026-03-25 | 30.58 | 30.98 | 30.10 | 30.76 | 30.69 | qfq | 2,408,610 | 73,548,352 | 0.92% |
| 2026-03-24 | 29.90 | 30.48 | 29.00 | 30.48 | 30.42 | qfq | 2,481,041 | 73,827,222 | 3.81% |
| 2026-03-23 | 31.00 | 31.44 | 29.00 | 29.36 | 29.30 | qfq | 3,466,759 | 104,418,653 | -7.47% |
| 2026-03-20 | 34.44 | 34.87 | 31.60 | 31.73 | 31.66 | qfq | 3,540,849 | 115,883,420 | -6.01% |
| 2026-03-19 | 33.29 | 34.97 | 33.03 | 33.76 | 33.69 | qfq | 3,947,272 | 134,464,791 | 0.63% |
| 2026-03-18 | 32.58 | 34.35 | 32.58 | 33.55 | 33.48 | qfq | 4,341,117 | 145,201,836 | 3.61% |
| 2026-03-17 | 33.82 | 34.00 | 32.29 | 32.38 | 32.31 | qfq | 3,594,743 | 118,299,426 | -3.43% |
| 2026-03-16 | 35.10 | 35.19 | 33.28 | 33.53 | 33.46 | qfq | 5,590,866 | 188,438,886 | -4.96% |
| 2026-03-13 | 36.69 | 36.72 | 34.70 | 35.28 | 35.20 | qfq | 7,158,286 | 254,441,657 | -4.91% |
| 2026-03-12 | 35.21 | 38.35 | 34.90 | 37.10 | 37.02 | qfq | 11,153,809 | 410,221,323 | 4.51% |
| 2026-03-11 | 34.29 | 36.36 | 34.11 | 35.50 | 35.42 | qfq | 8,334,255 | 295,525,489 | 3.56% |
| 2026-03-10 | 33.75 | 34.50 | 33.40 | 34.28 | 34.21 | qfq | 3,871,457 | 132,178,189 | 1.72% |
| 2026-03-09 | 33.25 | 33.81 | 32.89 | 33.70 | 33.63 | qfq | 3,357,086 | 111,993,926 | -0.59% |
| 2026-03-06 | 32.80 | 34.65 | 32.64 | 33.90 | 33.83 | qfq | 6,275,660 | 214,011,749 | 3.29% |
| 2026-03-05 | 32.32 | 34.28 | 32.32 | 32.82 | 32.75 | qfq | 6,401,767 | 213,831,719 | 2.24% |
| 2026-03-04 | 30.79 | 32.25 | 30.68 | 32.10 | 32.03 | qfq | 2,836,602 | 89,590,174 | 2.49% |
| 2026-03-03 | 32.68 | 32.95 | 31.30 | 31.32 | 31.25 | qfq | 4,068,672 | 131,057,139 | -2.49% |
| 2026-03-02 | 32.00 | 32.90 | 31.60 | 32.12 | 32.05 | qfq | 3,169,551 | 101,953,922 | -2.01% |
| 2026-02-27 | 32.55 | 33.20 | 32.41 | 32.78 | 32.71 | qfq | 2,739,409 | 89,937,041 | 0.24% |
| 2026-02-26 | 32.60 | 32.76 | 32.08 | 32.70 | 32.63 | qfq | 2,283,030 | 73,999,994 | 0.62% |
| 2026-02-25 | 32.39 | 32.59 | 32.21 | 32.50 | 32.43 | qfq | 2,451,800 | 79,432,321 | 0.18% |
| 2026-02-24 | 31.61 | 32.56 | 31.31 | 32.44 | 32.37 | qfq | 3,929,475 | 126,661,880 | 3.25% |
| 2026-02-13 | 31.90 | 31.94 | 31.30 | 31.42 | 31.35 | qfq | 2,184,889 | 69,026,798 | -1.66% |
| 2026-02-12 | 30.74 | 32.32 | 30.55 | 31.95 | 31.88 | qfq | 4,044,832 | 128,329,137 | 4.07% |
| 2026-02-11 | 30.65 | 31.10 | 30.62 | 30.70 | 30.63 | qfq | 1,313,911 | 40,537,287 | -0.23% |
| 2026-02-10 | 30.73 | 30.96 | 30.60 | 30.77 | 30.70 | qfq | 1,380,247 | 42,506,278 | 0.13% |
| 2026-02-09 | 30.40 | 30.95 | 30.38 | 30.73 | 30.66 | qfq | 1,813,978 | 55,642,417 | 1.86% |
| 2026-02-06 | 30.18 | 30.63 | 29.92 | 30.17 | 30.11 | qfq | 1,832,731 | 55,592,117 | -0.82% |
| 2026-02-05 | 30.50 | 30.68 | 30.08 | 30.42 | 30.36 | qfq | 1,608,800 | 48,915,579 | -0.26% |
| 2026-02-04 | 30.53 | 30.88 | 30.05 | 30.50 | 30.43 | qfq | 1,848,100 | 56,322,442 | -0.07% |
| 2026-02-03 | 30.12 | 30.52 | 29.90 | 30.52 | 30.45 | qfq | 1,949,269 | 59,041,816 | 2.07% |
| 2026-02-02 | 30.58 | 30.82 | 29.81 | 29.90 | 29.84 | qfq | 2,305,200 | 69,764,188 | -2.51% |
| 2026-01-30 | 30.41 | 30.89 | 29.88 | 30.67 | 30.60 | qfq | 2,830,993 | 86,214,484 | 0.26% |
| 2026-01-29 | 31.16 | 31.48 | 30.34 | 30.59 | 30.52 | qfq | 3,601,929 | 111,095,758 | -2.14% |
| 2026-01-28 | 32.27 | 32.30 | 31.07 | 31.26 | 31.19 | qfq | 4,599,246 | 144,742,293 | -3.31% |
| 2026-01-27 | 33.28 | 33.28 | 31.21 | 32.33 | 32.26 | qfq | 5,830,881 | 187,502,426 | -3.49% |
| 2026-01-26 | 34.00 | 35.15 | 33.21 | 33.50 | 33.43 | qfq | 8,341,698 | 285,346,385 | -2.79% |
| 2026-01-23 | 33.02 | 35.00 | 32.36 | 34.46 | 34.39 | qfq | 10,149,201 | 340,382,910 | 2.50% |
| 2026-01-22 | 32.31 | 34.50 | 32.11 | 33.62 | 33.55 | qfq | 8,972,768 | 299,006,727 | 4.41% |
| 2026-01-21 | 31.70 | 32.26 | 31.40 | 32.20 | 32.13 | qfq | 5,239,686 | 167,852,322 | -0.34% |
| 2026-01-20 | 31.85 | 33.34 | 31.60 | 32.31 | 32.24 | qfq | 7,464,014 | 241,738,623 | 1.64% |
| 2026-01-19 | 32.33 | 32.54 | 31.47 | 31.79 | 31.72 | qfq | 5,618,362 | 178,204,889 | -2.33% |
| 2026-01-16 | 30.40 | 33.48 | 30.33 | 32.55 | 32.48 | qfq | 8,799,911 | 281,773,921 | 7.82% |
| 2026-01-15 | 30.01 | 30.55 | 30.00 | 30.19 | 30.13 | qfq | 1,871,008 | 56,610,351 | -0.76% |
| 2026-01-14 | 30.70 | 30.91 | 29.80 | 30.42 | 30.36 | qfq | 3,748,286 | 113,800,580 | -0.10% |
| 2026-01-13 | 31.49 | 32.16 | 30.30 | 30.45 | 30.39 | qfq | 4,258,667 | 131,660,338 | -2.87% |
| 2026-01-12 | 30.45 | 31.35 | 30.21 | 31.35 | 31.28 | qfq | 4,104,100 | 125,935,063 | 2.79% |
| 2026-01-09 | 30.39 | 30.55 | 30.02 | 30.50 | 30.43 | qfq | 2,973,218 | 90,177,993 | -0.33% |
| 2026-01-08 | 30.39 | 30.66 | 30.08 | 30.60 | 30.53 | qfq | 2,793,300 | 84,793,209 | 0.56% |
| 2026-01-07 | 30.51 | 30.70 | 30.00 | 30.43 | 30.37 | qfq | 3,225,228 | 97,862,430 | -1.20% |
| 2026-01-06 | 29.97 | 31.14 | 29.90 | 30.80 | 30.73 | qfq | 5,383,218 | 164,910,273 | 2.56% |
| 2026-01-05 | 29.50 | 30.07 | 29.10 | 30.03 | 29.97 | qfq | 2,898,118 | 86,153,237 | 2.04% |
| 2025-12-31 | 29.31 | 29.85 | 29.18 | 29.43 | 29.37 | qfq | 1,896,100 | 55,940,469 | 0.10% |
| 2025-12-30 | 29.80 | 29.80 | 29.28 | 29.40 | 29.34 | qfq | 1,824,800 | 53,813,460 | -2.00% |
| 2025-12-29 | 30.10 | 30.10 | 29.62 | 30.00 | 29.94 | qfq | 1,735,800 | 51,787,703 | 0.60% |
| 2025-12-26 | 30.18 | 30.27 | 29.55 | 29.82 | 29.76 | qfq | 2,163,300 | 64,707,943 | -1.71% |
| 2025-12-25 | 29.73 | 30.50 | 29.71 | 30.34 | 30.28 | qfq | 2,573,500 | 77,612,556 | 1.10% |
| 2025-12-24 | 29.80 | 30.19 | 29.51 | 30.01 | 29.95 | qfq | 3,038,916 | 91,150,611 | 1.08% |
| 2025-12-23 | 29.62 | 29.86 | 29.30 | 29.69 | 29.63 | qfq | 2,313,800 | 68,516,898 | -0.30% |
| 2025-12-22 | 30.39 | 30.60 | 29.66 | 29.78 | 29.72 | qfq | 3,642,304 | 108,830,749 | -1.91% |
| 2025-12-19 | 28.85 | 30.49 | 28.85 | 30.36 | 30.30 | qfq | 4,974,098 | 148,800,402 | 5.49% |
| 2025-12-18 | 28.50 | 29.15 | 28.23 | 28.78 | 28.72 | qfq | 1,883,038 | 54,326,739 | -0.07% |
| 2025-12-17 | 28.42 | 29.22 | 28.01 | 28.80 | 28.74 | qfq | 2,607,200 | 74,504,229 | 1.48% |
| 2025-12-16 | 28.70 | 29.50 | 27.96 | 28.38 | 28.32 | qfq | 2,239,500 | 63,816,770 | -0.25% |
| 2025-12-15 | 28.31 | 28.78 | 28.00 | 28.45 | 28.39 | qfq | 1,954,696 | 55,760,520 | -0.21% |
| 2025-12-12 | 28.93 | 29.13 | 28.40 | 28.51 | 28.45 | qfq | 1,974,611 | 56,887,187 | -0.42% |
| 2025-12-11 | 29.14 | 29.35 | 28.60 | 28.63 | 28.57 | qfq | 1,994,400 | 57,786,949 | -1.55% |
| 2025-12-10 | 29.50 | 29.65 | 29.01 | 29.08 | 29.02 | qfq | 1,661,400 | 48,507,227 | -1.82% |
| 2025-12-09 | 29.76 | 30.08 | 29.50 | 29.62 | 29.56 | qfq | 2,015,100 | 59,844,995 | -0.97% |
| 2025-12-08 | 29.51 | 30.17 | 29.22 | 29.91 | 29.85 | qfq | 2,889,823 | 85,906,317 | 1.42% |
| 2025-12-05 | 29.76 | 29.86 | 29.19 | 29.49 | 29.43 | qfq | 2,953,900 | 87,051,845 | -0.94% |
| 2025-12-04 | 30.59 | 30.70 | 29.60 | 29.77 | 29.71 | qfq | 4,149,946 | 124,246,582 | -2.46% |
| 2025-12-03 | 30.75 | 31.92 | 30.35 | 30.52 | 30.45 | qfq | 6,091,800 | 187,733,549 | -0.75% |
| 2025-12-02 | 30.11 | 31.99 | 29.65 | 30.75 | 30.68 | qfq | 10,133,901 | 310,503,765 | 2.84% |
| 2025-12-01 | 27.46 | 30.88 | 27.44 | 29.90 | 29.84 | qfq | 8,270,550 | 244,186,145 | 8.93% |
| 2025-11-28 | 26.97 | 27.49 | 26.75 | 27.45 | 27.39 | qfq | 1,211,100 | 32,895,013 | 1.78% |
| 2025-11-27 | 26.52 | 27.04 | 26.47 | 26.97 | 26.91 | qfq | 985,600 | 26,476,143 | 1.74% |
| 2025-11-26 | 26.98 | 27.30 | 26.51 | 26.51 | 26.45 | qfq | 1,082,300 | 29,137,341 | -1.23% |
| 2025-11-25 | 26.80 | 27.25 | 26.66 | 26.84 | 26.78 | qfq | 928,300 | 25,031,679 | 0.98% |
| 2025-11-24 | 26.03 | 26.83 | 26.03 | 26.58 | 26.52 | qfq | 1,548,400 | 40,991,023 | 2.43% |
| 2025-11-21 | 27.25 | 27.50 | 25.84 | 25.95 | 25.89 | qfq | 1,821,600 | 48,093,737 | -4.77% |
| 2025-11-20 | 27.67 | 27.85 | 27.03 | 27.25 | 27.19 | qfq | 1,174,654 | 32,102,257 | -1.09% |
| 2025-11-19 | 28.15 | 28.28 | 27.41 | 27.55 | 27.49 | qfq | 1,295,110 | 35,854,035 | -2.17% |
| 2025-11-18 | 28.34 | 28.44 | 27.73 | 28.16 | 28.10 | qfq | 1,847,400 | 51,784,473 | -1.05% |
| 2025-11-17 | 28.71 | 28.97 | 28.31 | 28.46 | 28.40 | qfq | 1,542,000 | 43,924,526 | -1.49% |
| 2025-11-14 | 28.03 | 29.50 | 28.03 | 28.89 | 28.83 | qfq | 3,052,000 | 88,408,670 | 2.19% |
| 2025-11-13 | 28.51 | 28.51 | 28.06 | 28.27 | 28.21 | qfq | 1,476,300 | 41,806,414 | -0.67% |
| 2025-11-12 | 28.57 | 28.76 | 28.27 | 28.46 | 28.40 | qfq | 1,754,700 | 49,959,910 | -0.80% |
| 2025-11-11 | 28.88 | 29.01 | 28.55 | 28.69 | 28.63 | qfq | 1,643,967 | 47,331,964 | 0.14% |
| 2025-11-10 | 28.70 | 28.90 | 28.35 | 28.65 | 28.59 | qfq | 1,571,552 | 44,873,581 | 0.46% |
| 2025-11-07 | 28.85 | 29.00 | 28.49 | 28.52 | 28.46 | qfq | 2,320,987 | 66,460,781 | -1.69% |
| 2025-11-06 | 28.35 | 29.25 | 28.20 | 29.01 | 28.95 | qfq | 3,418,300 | 98,352,628 | 2.26% |
| 2025-11-05 | 28.00 | 28.50 | 27.70 | 28.37 | 28.31 | qfq | 2,613,228 | 73,857,930 | 0.82% |
| 2025-11-04 | 28.00 | 28.15 | 27.71 | 28.14 | 28.08 | qfq | 2,308,900 | 64,577,920 | 1.08% |
| 2025-11-03 | 27.94 | 28.11 | 27.61 | 27.84 | 27.78 | qfq | 1,969,176 | 54,742,504 | -0.22% |
| 2025-10-31 | 27.39 | 28.03 | 27.28 | 27.90 | 27.84 | qfq | 3,072,300 | 85,487,091 | 1.68% |
| 2025-10-30 | 27.53 | 28.19 | 27.43 | 27.44 | 27.38 | qfq | 2,735,600 | 76,030,561 | -0.25% |
| 2025-10-29 | 27.40 | 27.93 | 27.32 | 27.51 | 27.45 | qfq | 2,855,413 | 78,599,828 | -0.15% |
| 2025-10-28 | 27.90 | 27.98 | 27.36 | 27.55 | 27.49 | qfq | 3,689,785 | 101,935,266 | -1.61% |
| 2025-10-27 | 28.20 | 28.37 | 27.82 | 28.00 | 27.94 | qfq | 5,718,939 | 160,164,808 | -1.69% |
| 2025-10-24 | 28.05 | 29.86 | 27.66 | 28.48 | 28.42 | qfq | 8,232,254 | 235,379,136 | 0.60% |
| 2025-10-23 | 31.00 | 31.00 | 28.00 | 28.31 | 28.25 | qfq | 11,301,774 | 327,246,131 | 8.43% |
| 2025-10-22 | 26.17 | 26.44 | 26.00 | 26.11 | 26.05 | qfq | 1,149,073 | 30,079,574 | -0.42% |
| 2025-10-21 | 25.89 | 26.40 | 25.62 | 26.22 | 26.16 | qfq | 1,508,100 | 39,279,293 | 1.75% |
| 2025-10-20 | 25.51 | 26.00 | 25.51 | 25.77 | 25.72 | qfq | 2,087,397 | 53,800,521 | 2.02% |
| 2025-10-17 | 26.30 | 26.39 | 25.10 | 25.26 | 25.21 | qfq | 3,507,562 | 89,983,935 | -4.61% |
| 2025-10-16 | 25.75 | 27.16 | 25.54 | 26.48 | 26.42 | qfq | 3,780,658 | 99,781,894 | 2.87% |
| 2025-10-15 | 25.35 | 25.83 | 25.24 | 25.74 | 25.69 | qfq | 1,598,600 | 40,844,654 | 1.54% |
| 2025-10-14 | 26.14 | 26.19 | 25.33 | 25.35 | 25.30 | qfq | 1,758,600 | 45,267,278 | -2.01% |
| 2025-10-13 | 25.67 | 25.89 | 24.61 | 25.87 | 25.81 | qfq | 2,052,042 | 52,285,552 | -1.63% |
| 2025-10-10 | 26.46 | 26.80 | 26.10 | 26.30 | 26.24 | qfq | 1,681,400 | 44,253,509 | -0.90% |
| 2025-10-09 | 26.99 | 27.00 | 26.45 | 26.54 | 26.48 | qfq | 1,762,100 | 46,933,843 | -0.86% |
| 2025-09-30 | 27.30 | 27.37 | 26.74 | 26.77 | 26.71 | qfq | 1,665,300 | 44,963,310 | -1.29% |
| 2025-09-29 | 27.11 | 27.50 | 26.72 | 27.12 | 27.06 | qfq | 1,649,055 | 44,720,525 | 0.07% |
| 2025-09-26 | 27.50 | 27.85 | 27.09 | 27.10 | 27.04 | qfq | 1,715,037 | 46,953,543 | -1.45% |
| 2025-09-25 | 28.12 | 28.18 | 27.49 | 27.50 | 27.44 | qfq | 1,740,213 | 48,425,033 | -1.96% |
| 2025-09-24 | 28.00 | 28.18 | 27.55 | 28.05 | 27.99 | qfq | 1,793,400 | 50,107,613 | 0.18% |
| 2025-09-23 | 28.03 | 28.28 | 27.20 | 28.00 | 27.94 | qfq | 2,623,655 | 72,856,297 | -0.11% |
| 2025-09-22 | 27.69 | 28.36 | 27.50 | 28.03 | 27.97 | qfq | 1,909,000 | 53,472,621 | 0.65% |
| 2025-09-19 | 28.98 | 28.98 | 27.40 | 27.85 | 27.74 | qfq | 2,971,510 | 82,918,968 | -3.27% |
| 2025-09-18 | 29.29 | 29.71 | 28.40 | 28.79 | 28.68 | qfq | 3,178,000 | 92,705,486 | -1.51% |
| 2025-09-17 | 28.90 | 29.37 | 28.90 | 29.23 | 29.12 | qfq | 2,314,200 | 67,580,310 | 1.39% |
| 2025-09-16 | 28.19 | 28.86 | 28.12 | 28.83 | 28.72 | qfq | 2,247,889 | 64,294,958 | 1.98% |
| 2025-09-15 | 28.23 | 28.65 | 28.00 | 28.27 | 28.16 | qfq | 1,542,000 | 43,786,890 | 0.53% |
| 2025-09-12 | 28.60 | 28.60 | 27.91 | 28.12 | 28.01 | qfq | 1,785,428 | 50,350,903 | -1.64% |
| 2025-09-11 | 27.80 | 28.65 | 27.36 | 28.59 | 28.48 | qfq | 2,160,600 | 60,830,201 | 2.40% |
| 2025-09-10 | 28.20 | 28.47 | 27.75 | 27.92 | 27.81 | qfq | 1,335,110 | 37,423,228 | -1.13% |
| 2025-09-09 | 28.49 | 28.70 | 28.15 | 28.24 | 28.13 | qfq | 2,149,194 | 61,068,805 | -0.84% |
| 2025-09-08 | 27.45 | 28.56 | 27.21 | 28.48 | 28.37 | qfq | 3,794,100 | 106,643,523 | 3.75% |
| 2025-09-05 | 26.85 | 27.48 | 26.75 | 27.45 | 27.34 | qfq | 2,176,800 | 59,222,270 | 2.66% |
| 2025-09-04 | 27.24 | 27.68 | 26.32 | 26.74 | 26.64 | qfq | 3,753,828 | 101,859,209 | -1.91% |
| 2025-09-03 | 28.13 | 30.00 | 27.11 | 27.26 | 27.15 | qfq | 5,025,143 | 142,154,684 | -2.71% |
| 2025-09-02 | 30.00 | 30.38 | 27.31 | 28.02 | 27.91 | qfq | 7,191,849 | 203,988,177 | -1.79% |
| 2025-09-01 | 28.10 | 28.57 | 28.02 | 28.53 | 28.42 | qfq | 2,135,077 | 60,509,685 | 1.46% |
| 2025-08-29 | 28.24 | 28.65 | 27.83 | 28.12 | 28.01 | qfq | 2,158,276 | 60,626,040 | -1.23% |
| 2025-08-28 | 28.63 | 29.40 | 27.37 | 28.47 | 28.36 | qfq | 3,007,700 | 85,127,513 | -0.28% |
| 2025-08-27 | 29.88 | 29.91 | 28.31 | 28.55 | 28.44 | qfq | 2,774,800 | 81,692,530 | -3.61% |
| 2025-08-26 | 29.84 | 29.93 | 29.33 | 29.62 | 29.50 | qfq | 2,413,500 | 71,623,511 | 0.37% |
| 2025-08-25 | 29.90 | 29.92 | 29.30 | 29.51 | 29.39 | qfq | 2,400,100 | 70,952,622 | -0.54% |
| 2025-08-22 | 29.73 | 30.15 | 29.51 | 29.67 | 29.55 | qfq | 2,206,900 | 65,580,283 | -0.44% |
| 2025-08-21 | 30.21 | 30.50 | 29.67 | 29.80 | 29.68 | qfq | 2,407,634 | 72,165,905 | -1.75% |
| 2025-08-20 | 30.00 | 30.35 | 29.72 | 30.33 | 30.21 | qfq | 2,479,000 | 74,619,326 | 1.10% |
| 2025-08-19 | 29.60 | 30.13 | 29.25 | 30.00 | 29.88 | qfq | 2,761,300 | 82,176,057 | 1.52% |
| 2025-08-18 | 28.93 | 29.92 | 28.93 | 29.55 | 29.43 | qfq | 2,457,276 | 72,341,961 | 2.18% |
| 2025-08-15 | 28.23 | 29.14 | 28.23 | 28.92 | 28.81 | qfq | 2,288,500 | 66,123,907 | 2.15% |
| 2025-08-14 | 29.46 | 29.55 | 28.31 | 28.31 | 28.20 | qfq | 2,644,476 | 75,981,191 | -3.74% |
| 2025-08-13 | 29.38 | 29.81 | 29.21 | 29.41 | 29.29 | qfq | 2,126,800 | 62,690,057 | 0.10% |
| 2025-08-12 | 29.52 | 29.67 | 29.14 | 29.38 | 29.26 | qfq | 1,642,079 | 48,196,783 | -0.41% |
| 2025-08-11 | 29.16 | 29.75 | 28.93 | 29.50 | 29.38 | qfq | 2,936,900 | 86,487,825 | 2.08% |
| 2025-08-08 | 28.80 | 29.25 | 28.66 | 28.90 | 28.79 | qfq | 1,451,379 | 41,924,928 | -0.34% |
| 2025-08-07 | 29.29 | 29.58 | 28.90 | 29.00 | 28.89 | qfq | 2,009,500 | 58,591,822 | -0.99% |
| 2025-08-06 | 29.15 | 29.40 | 28.77 | 29.29 | 29.18 | qfq | 2,305,051 | 67,212,028 | 0.58% |
| 2025-08-05 | 28.59 | 29.36 | 28.46 | 29.12 | 29.01 | qfq | 2,708,453 | 78,215,781 | 2.00% |
| 2025-08-04 | 27.74 | 28.56 | 27.66 | 28.55 | 28.44 | qfq | 1,979,400 | 55,979,734 | 2.33% |
| 2025-08-01 | 27.69 | 28.03 | 27.53 | 27.90 | 27.79 | qfq | 1,398,500 | 38,942,821 | 0.90% |
| 2025-07-31 | 28.06 | 28.48 | 27.50 | 27.65 | 27.54 | qfq | 1,962,900 | 54,908,761 | -1.00% |
| 2025-07-30 | 28.49 | 28.50 | 27.61 | 27.93 | 27.82 | qfq | 1,921,200 | 53,823,498 | -1.62% |
| 2025-07-29 | 28.63 | 28.63 | 28.22 | 28.39 | 28.28 | qfq | 1,915,700 | 54,303,926 | -0.87% |
| 2025-07-28 | 28.53 | 28.87 | 28.31 | 28.64 | 28.53 | qfq | 2,381,000 | 68,098,096 | 0.39% |
| 2025-07-25 | 28.11 | 29.78 | 28.03 | 28.53 | 28.42 | qfq | 4,165,271 | 119,259,908 | 1.49% |
| 2025-07-24 | 27.47 | 28.20 | 27.46 | 28.11 | 28.00 | qfq | 2,599,900 | 72,481,789 | 2.22% |
| 2025-07-23 | 27.77 | 27.82 | 27.44 | 27.50 | 27.39 | qfq | 1,908,000 | 52,629,218 | -1.29% |
| 2025-07-22 | 28.24 | 28.41 | 27.66 | 27.86 | 27.75 | qfq | 2,139,494 | 59,779,687 | -1.14% |
| 2025-07-21 | 27.77 | 28.21 | 27.64 | 28.18 | 28.07 | qfq | 2,677,200 | 74,888,418 | 1.59% |
| 2025-07-18 | 27.69 | 27.80 | 27.34 | 27.74 | 27.63 | qfq | 1,816,909 | 50,046,267 | 0.14% |
| 2025-07-17 | 27.62 | 27.85 | 27.29 | 27.70 | 27.59 | qfq | 1,780,300 | 49,194,450 | 0.22% |
| 2025-07-16 | 27.30 | 27.68 | 27.10 | 27.64 | 27.53 | qfq | 1,745,700 | 48,010,112 | 1.43% |
| 2025-07-15 | 27.52 | 27.77 | 26.91 | 27.25 | 27.14 | qfq | 1,759,806 | 47,904,587 | -0.98% |
| 2025-07-14 | 27.23 | 27.59 | 27.07 | 27.52 | 27.41 | qfq | 1,276,806 | 34,968,482 | 0.55% |
| 2025-07-11 | 27.56 | 27.60 | 27.01 | 27.37 | 27.26 | qfq | 1,702,709 | 46,452,836 | -0.69% |
| 2025-07-10 | 27.83 | 28.07 | 27.32 | 27.56 | 27.45 | qfq | 2,369,424 | 65,601,788 | -0.22% |
| 2025-07-09 | 27.47 | 27.86 | 27.36 | 27.62 | 27.51 | qfq | 2,596,409 | 71,576,416 | 0.44% |
| 2025-07-08 | 26.70 | 27.73 | 26.65 | 27.50 | 27.39 | qfq | 2,734,693 | 74,657,371 | 2.80% |
| 2025-07-07 | 26.52 | 26.77 | 26.30 | 26.75 | 26.65 | qfq | 1,101,600 | 29,260,662 | 0.72% |
| 2025-07-04 | 27.13 | 27.13 | 26.43 | 26.56 | 26.46 | qfq | 1,503,509 | 40,101,113 | -1.92% |
| 2025-07-03 | 26.86 | 27.16 | 26.65 | 27.08 | 26.97 | qfq | 1,336,229 | 36,060,851 | 0.89% |
| 2025-07-02 | 27.06 | 27.20 | 26.54 | 26.84 | 26.73 | qfq | 1,621,200 | 43,417,778 | -0.85% |
| 2025-07-01 | 27.24 | 27.24 | 26.80 | 27.07 | 26.96 | qfq | 1,745,743 | 47,224,083 | -0.66% |
| 2025-06-30 | 27.40 | 27.45 | 26.95 | 27.25 | 27.14 | qfq | 2,378,243 | 64,662,508 | 0.66% |
| 2025-06-27 | 27.01 | 27.45 | 26.82 | 27.07 | 26.96 | qfq | 2,012,998 | 54,430,088 | 0.93% |
| 2025-06-26 | 26.94 | 27.36 | 26.80 | 26.82 | 26.71 | qfq | 2,142,800 | 57,964,038 | -0.85% |
| 2025-06-25 | 26.94 | 27.27 | 26.66 | 27.05 | 26.94 | qfq | 3,321,109 | 89,491,869 | -0.11% |
| 2025-06-24 | 26.30 | 27.71 | 26.30 | 27.08 | 26.97 | qfq | 4,710,400 | 127,249,502 | 4.72% |
| 2025-06-23 | 25.05 | 25.88 | 24.66 | 25.86 | 25.76 | qfq | 1,374,000 | 35,202,353 | 2.25% |
| 2025-06-20 | 25.65 | 25.95 | 25.27 | 25.29 | 25.19 | qfq | 1,439,100 | 36,805,070 | -1.44% |
| 2025-06-19 | 25.85 | 26.60 | 25.61 | 25.66 | 25.56 | qfq | 2,512,900 | 65,589,480 | -0.81% |
| 2025-06-18 | 25.90 | 25.96 | 25.37 | 25.87 | 25.77 | qfq | 1,399,900 | 35,929,209 | 0.12% |
| 2025-06-17 | 26.10 | 26.18 | 25.58 | 25.84 | 25.74 | qfq | 1,392,020 | 35,895,275 | -0.62% |
| 2025-06-16 | 25.62 | 26.24 | 25.61 | 26.00 | 25.90 | qfq | 1,380,000 | 35,859,291 | 0.97% |
| 2025-06-13 | 26.81 | 26.81 | 25.58 | 25.75 | 25.65 | qfq | 3,260,400 | 84,634,899 | -3.92% |
| 2025-06-12 | 26.58 | 26.98 | 26.18 | 26.80 | 26.69 | qfq | 3,587,552 | 95,602,736 | 0.83% |
| 2025-06-11 | 26.03 | 27.13 | 26.00 | 26.58 | 26.48 | qfq | 4,035,394 | 107,693,678 | 2.23% |
| 2025-06-10 | 25.82 | 26.36 | 25.55 | 26.00 | 25.90 | qfq | 2,499,700 | 64,923,428 | 0.70% |
| 2025-06-09 | 25.60 | 25.98 | 25.55 | 25.82 | 25.72 | qfq | 1,773,820 | 45,780,580 | 0.58% |
| 2025-06-06 | 26.22 | 26.22 | 25.49 | 25.67 | 25.50 | qfq | 1,688,100 | 43,484,897 | -2.17% |
| 2025-06-05 | 26.38 | 26.60 | 26.11 | 26.24 | 26.06 | qfq | 1,581,600 | 41,526,749 | -0.57% |
| 2025-06-04 | 25.90 | 26.47 | 25.90 | 26.39 | 26.21 | qfq | 1,681,598 | 44,049,123 | 1.81% |
| 2025-06-03 | 25.55 | 26.09 | 25.55 | 25.92 | 25.75 | qfq | 1,790,598 | 46,354,471 | -0.15% |
| 2025-05-30 | 26.73 | 26.91 | 25.78 | 25.96 | 25.79 | qfq | 2,974,998 | 77,758,283 | -2.04% |
| 2025-05-29 | 26.31 | 27.17 | 26.31 | 26.50 | 26.32 | qfq | 4,306,637 | 115,013,294 | -0.08% |
| 2025-05-28 | 26.10 | 27.27 | 26.10 | 26.52 | 26.34 | qfq | 3,200,250 | 85,322,290 | 1.18% |
| 2025-05-27 | 26.70 | 26.90 | 26.13 | 26.21 | 26.03 | qfq | 3,303,667 | 87,018,417 | -2.46% |
| 2025-05-26 | 25.66 | 26.99 | 25.66 | 26.87 | 26.69 | qfq | 4,232,461 | 112,299,779 | 3.43% |
| 2025-05-23 | 27.07 | 27.14 | 25.80 | 25.98 | 25.81 | qfq | 6,430,370 | 170,607,702 | -6.04% |
| 2025-05-22 | 26.26 | 27.70 | 25.90 | 27.65 | 27.46 | qfq | 9,018,200 | 243,446,264 | 3.87% |
| 2025-05-21 | 25.62 | 26.82 | 25.30 | 26.62 | 26.44 | qfq | 6,317,643 | 165,710,109 | 3.18% |
| 2025-05-20 | 25.07 | 26.60 | 25.07 | 25.80 | 25.63 | qfq | 3,882,300 | 100,556,336 | 2.71% |
| 2025-05-19 | 25.64 | 25.96 | 24.81 | 25.12 | 24.95 | qfq | 3,468,371 | 87,300,969 | -2.07% |
| 2025-05-16 | 24.57 | 26.61 | 24.21 | 25.65 | 25.48 | qfq | 4,988,845 | 127,759,198 | 5.08% |
| 2025-05-15 | 24.48 | 24.66 | 24.16 | 24.41 | 24.25 | qfq | 1,198,767 | 29,224,357 | -0.65% |
| 2025-05-14 | 24.72 | 24.92 | 24.36 | 24.57 | 24.40 | qfq | 1,374,900 | 33,782,096 | -0.85% |
| 2025-05-13 | 25.25 | 25.40 | 24.73 | 24.78 | 24.61 | qfq | 1,375,400 | 34,357,972 | -1.16% |
| 2025-05-12 | 24.80 | 25.18 | 24.73 | 25.07 | 24.90 | qfq | 1,318,300 | 32,928,459 | 1.91% |
| 2025-05-09 | 24.95 | 25.12 | 24.45 | 24.60 | 24.43 | qfq | 1,847,400 | 45,568,713 | -1.95% |
| 2025-05-08 | 24.18 | 25.44 | 24.18 | 25.09 | 24.92 | qfq | 2,484,000 | 62,178,984 | 2.91% |
| 2025-05-07 | 24.59 | 24.95 | 24.13 | 24.38 | 24.22 | qfq | 2,099,200 | 51,640,401 | 0.00% |
| 2025-05-06 | 23.90 | 24.43 | 23.90 | 24.38 | 24.22 | qfq | 1,987,871 | 48,204,325 | 2.05% |
| 2025-04-30 | 23.12 | 24.10 | 23.12 | 23.89 | 23.73 | qfq | 2,228,471 | 52,791,293 | 3.33% |
| 2025-04-29 | 22.29 | 23.44 | 22.29 | 23.12 | 22.96 | qfq | 2,622,800 | 60,566,508 | 4.19% |
| 2025-04-28 | 22.34 | 22.58 | 22.00 | 22.19 | 22.04 | qfq | 1,341,800 | 29,844,964 | -1.64% |
| 2025-04-25 | 22.69 | 22.80 | 22.41 | 22.56 | 22.41 | qfq | 1,094,400 | 24,753,528 | 0.18% |
| 2025-04-24 | 22.89 | 23.03 | 22.20 | 22.52 | 22.37 | qfq | 1,738,400 | 39,327,672 | -1.75% |
| 2025-04-23 | 22.22 | 23.04 | 22.22 | 22.92 | 22.77 | qfq | 2,106,500 | 47,937,568 | 3.66% |
| 2025-04-22 | 22.05 | 22.43 | 22.02 | 22.11 | 21.96 | qfq | 1,207,471 | 26,794,243 | -0.54% |
| 2025-04-21 | 21.90 | 22.28 | 21.66 | 22.23 | 22.08 | qfq | 1,270,571 | 28,043,439 | 1.55% |
| 2025-04-18 | 21.75 | 22.17 | 21.51 | 21.89 | 21.74 | qfq | 1,097,296 | 23,958,925 | 0.32% |
| 2025-04-17 | 21.63 | 22.13 | 21.50 | 21.82 | 21.67 | qfq | 1,356,400 | 29,712,008 | 0.83% |
| 2025-04-16 | 22.28 | 22.29 | 21.20 | 21.64 | 21.49 | qfq | 1,519,514 | 32,947,684 | -2.61% |
| 2025-04-15 | 22.33 | 22.35 | 21.91 | 22.22 | 22.07 | qfq | 1,143,177 | 25,282,069 | 0.32% |
| 2025-04-14 | 22.24 | 22.47 | 22.05 | 22.15 | 22.00 | qfq | 1,648,200 | 36,646,159 | 2.03% |
| 2025-04-11 | 21.55 | 22.05 | 21.40 | 21.71 | 21.56 | qfq | 1,601,800 | 34,909,448 | 0.74% |
| 2025-04-10 | 21.81 | 22.37 | 21.55 | 21.55 | 21.41 | qfq | 2,420,757 | 53,063,786 | 3.01% |
| 2025-04-09 | 20.03 | 21.09 | 18.15 | 20.92 | 20.78 | qfq | 2,777,000 | 55,024,428 | 2.85% |
| 2025-04-08 | 20.40 | 21.36 | 19.49 | 20.34 | 20.20 | qfq | 2,763,100 | 56,355,427 | 0.79% |
| 2025-04-07 | 23.88 | 23.88 | 20.18 | 20.18 | 20.04 | qfq | 3,226,347 | 69,255,254 | -19.98% |
| 2025-04-03 | 25.50 | 26.00 | 24.88 | 25.22 | 25.05 | qfq | 2,272,200 | 57,753,370 | -3.11% |
| 2025-04-02 | 25.71 | 27.95 | 25.71 | 26.03 | 25.86 | qfq | 3,014,948 | 79,582,663 | 2.24% |
| 2025-04-01 | 25.91 | 26.15 | 25.43 | 25.46 | 25.29 | qfq | 1,446,100 | 37,212,379 | -0.70% |
| 2025-03-31 | 25.58 | 26.10 | 24.85 | 25.64 | 25.47 | qfq | 2,024,525 | 51,454,186 | 0.47% |
| 2025-03-28 | 26.47 | 26.85 | 25.50 | 25.52 | 25.35 | qfq | 2,036,425 | 52,994,060 | -3.55% |
| 2025-03-27 | 27.00 | 27.09 | 26.15 | 26.46 | 26.28 | qfq | 2,002,200 | 53,190,252 | -2.58% |
| 2025-03-26 | 26.58 | 27.67 | 26.55 | 27.16 | 26.98 | qfq | 2,400,600 | 65,530,297 | 2.18% |
| 2025-03-25 | 26.81 | 27.68 | 26.49 | 26.58 | 26.40 | qfq | 2,897,500 | 78,355,183 | -1.34% |
| 2025-03-24 | 28.30 | 28.50 | 26.00 | 26.94 | 26.76 | qfq | 4,827,000 | 131,438,623 | -5.74% |
| 2025-03-21 | 30.25 | 30.35 | 28.52 | 28.58 | 28.39 | qfq | 5,451,557 | 159,268,271 | -4.73% |
| 2025-03-20 | 28.71 | 30.29 | 28.61 | 30.00 | 29.80 | qfq | 7,813,484 | 232,859,596 | 4.31% |
| 2025-03-19 | 28.94 | 29.47 | 28.69 | 28.76 | 28.57 | qfq | 4,476,700 | 130,101,511 | -1.81% |
| 2025-03-18 | 28.75 | 29.98 | 28.60 | 29.29 | 29.09 | qfq | 7,981,618 | 234,726,689 | 2.16% |
| 2025-03-17 | 27.95 | 28.67 | 27.55 | 28.67 | 28.48 | qfq | 4,312,500 | 121,824,225 | 2.65% |
| 2025-03-14 | 27.29 | 28.41 | 26.74 | 27.93 | 27.74 | qfq | 3,962,137 | 109,698,956 | 2.35% |
| 2025-03-13 | 27.97 | 28.30 | 26.77 | 27.29 | 27.11 | qfq | 3,345,743 | 91,701,140 | -2.88% |
| 2025-03-12 | 29.00 | 29.56 | 28.05 | 28.10 | 27.91 | qfq | 4,534,646 | 129,057,028 | 0.36% |
| 2025-03-11 | 27.70 | 28.00 | 27.33 | 28.00 | 27.81 | qfq | 2,368,800 | 65,629,596 | -0.21% |
| 2025-03-10 | 27.98 | 28.39 | 27.66 | 28.06 | 27.87 | qfq | 2,969,271 | 83,171,898 | 0.68% |
| 2025-03-07 | 27.31 | 28.18 | 27.21 | 27.87 | 27.68 | qfq | 3,497,571 | 97,161,438 | 1.31% |
| 2025-03-06 | 27.20 | 27.77 | 27.20 | 27.51 | 27.33 | qfq | 2,236,700 | 61,544,693 | 1.36% |
| 2025-03-05 | 26.97 | 27.14 | 26.41 | 27.14 | 26.96 | qfq | 1,850,000 | 49,535,705 | 0.52% |
| 2025-03-04 | 26.21 | 27.00 | 26.12 | 27.00 | 26.82 | qfq | 1,534,890 | 41,114,786 | 2.16% |
| 2025-03-03 | 26.37 | 26.95 | 26.08 | 26.43 | 26.25 | qfq | 1,823,100 | 48,437,096 | 1.03% |
| 2025-02-28 | 27.62 | 27.90 | 26.07 | 26.16 | 25.98 | qfq | 2,634,500 | 70,568,643 | -5.66% |
| 2025-02-27 | 27.59 | 27.96 | 27.00 | 27.73 | 27.54 | qfq | 3,063,900 | 84,512,989 | 0.07% |
| 2025-02-26 | 28.01 | 28.27 | 27.56 | 27.71 | 27.52 | qfq | 4,401,238 | 122,817,240 | -0.32% |
| 2025-02-25 | 27.00 | 28.18 | 26.77 | 27.80 | 27.61 | qfq | 4,388,139 | 121,573,868 | 2.13% |
| 2025-02-24 | 27.33 | 27.68 | 26.88 | 27.22 | 27.04 | qfq | 1,927,501 | 52,479,317 | -0.48% |
| 2025-02-21 | 27.20 | 27.45 | 26.88 | 27.35 | 27.17 | qfq | 2,384,900 | 64,918,071 | 0.29% |
| 2025-02-20 | 27.12 | 27.37 | 26.83 | 27.27 | 27.09 | qfq | 2,035,784 | 55,206,154 | 0.55% |
| 2025-02-19 | 26.09 | 27.15 | 26.09 | 27.12 | 26.94 | qfq | 2,363,692 | 63,525,908 | 3.95% |
| 2025-02-18 | 27.00 | 27.08 | 26.06 | 26.09 | 25.91 | qfq | 1,758,500 | 46,757,869 | -3.58% |
| 2025-02-17 | 26.84 | 27.36 | 26.57 | 27.06 | 26.88 | qfq | 2,053,206 | 55,369,404 | 0.89% |
| 2025-02-14 | 27.10 | 27.50 | 26.78 | 26.82 | 26.64 | qfq | 2,178,955 | 58,998,572 | -0.89% |
| 2025-02-13 | 27.43 | 27.90 | 27.04 | 27.06 | 26.88 | qfq | 2,892,718 | 79,164,862 | -1.96% |
| 2025-02-12 | 26.60 | 27.90 | 26.49 | 27.60 | 27.41 | qfq | 3,353,200 | 91,041,961 | 3.22% |
| 2025-02-11 | 27.00 | 27.09 | 26.55 | 26.74 | 26.56 | qfq | 1,753,471 | 46,927,001 | -1.11% |
| 2025-02-10 | 26.73 | 27.21 | 26.65 | 27.04 | 26.86 | qfq | 2,484,001 | 66,855,254 | 0.67% |
| 2025-02-07 | 26.80 | 27.72 | 26.42 | 26.86 | 26.68 | qfq | 3,457,761 | 93,624,056 | 0.98% |
| 2025-02-06 | 25.40 | 26.76 | 25.30 | 26.60 | 26.42 | qfq | 2,489,961 | 64,902,621 | 4.81% |
| 2025-02-05 | 25.07 | 25.40 | 25.06 | 25.38 | 25.21 | qfq | 1,189,543 | 30,030,679 | 1.85% |
| 2025-01-27 | 25.81 | 26.00 | 24.89 | 24.92 | 24.75 | qfq | 1,353,400 | 34,251,024 | -3.07% |
| 2025-01-24 | 24.91 | 25.96 | 24.77 | 25.71 | 25.54 | qfq | 1,915,600 | 48,709,704 | 3.34% |
| 2025-01-23 | 25.40 | 26.00 | 24.88 | 24.88 | 24.71 | qfq | 2,135,100 | 54,491,929 | 0.48% |
| 2025-01-22 | 25.29 | 25.34 | 24.67 | 24.76 | 24.59 | qfq | 1,094,800 | 27,256,045 | -2.10% |
| 2025-01-21 | 25.32 | 25.57 | 24.81 | 25.29 | 25.12 | qfq | 1,179,500 | 29,651,681 | -0.20% |
| 2025-01-20 | 25.19 | 25.64 | 25.13 | 25.34 | 25.17 | qfq | 1,478,500 | 37,517,058 | 1.93% |
| 2025-01-17 | 24.88 | 25.28 | 24.60 | 24.86 | 24.69 | qfq | 1,109,400 | 27,605,353 | -0.60% |
| 2025-01-16 | 25.14 | 25.45 | 24.55 | 25.01 | 24.84 | qfq | 1,650,900 | 41,289,744 | 0.08% |
| 2025-01-15 | 25.37 | 25.66 | 24.95 | 24.99 | 24.82 | qfq | 1,429,900 | 36,094,669 | -1.42% |
| 2025-01-14 | 23.75 | 25.35 | 23.75 | 25.35 | 25.18 | qfq | 2,442,751 | 60,997,801 | 6.78% |
| 2025-01-13 | 23.50 | 23.89 | 22.80 | 23.74 | 23.58 | qfq | 1,507,690 | 35,234,133 | -0.63% |
| 2025-01-10 | 25.18 | 25.35 | 23.89 | 23.89 | 23.73 | qfq | 1,764,500 | 43,680,804 | -5.12% |
| 2025-01-09 | 24.44 | 25.40 | 24.10 | 25.18 | 25.01 | qfq | 2,395,000 | 59,887,229 | 3.07% |
| 2025-01-08 | 24.87 | 24.87 | 23.53 | 24.43 | 24.27 | qfq | 2,060,100 | 50,035,597 | -2.12% |
| 2025-01-07 | 24.31 | 25.02 | 24.00 | 24.96 | 24.79 | qfq | 1,468,252 | 36,030,365 | 3.40% |
| 2025-01-06 | 24.35 | 24.88 | 22.90 | 24.14 | 23.98 | qfq | 1,633,858 | 39,510,653 | -2.03% |
| 2025-01-03 | 26.50 | 26.66 | 24.53 | 24.64 | 24.47 | qfq | 2,451,458 | 62,455,116 | -5.95% |
| 2025-01-02 | 26.00 | 27.19 | 25.50 | 26.20 | 26.02 | qfq | 2,653,900 | 70,304,403 | -0.72% |
| 2024-12-31 | 27.05 | 27.89 | 26.35 | 26.39 | 26.21 | qfq | 2,366,423 | 64,209,601 | -2.62% |
| 2024-12-30 | 27.30 | 27.45 | 26.40 | 27.10 | 26.92 | qfq | 2,069,356 | 55,986,574 | -0.70% |
| 2024-12-27 | 26.99 | 28.09 | 26.49 | 27.29 | 27.11 | qfq | 3,066,990 | 84,512,877 | 1.83% |
| 2024-12-26 | 25.96 | 26.99 | 25.70 | 26.80 | 26.62 | qfq | 2,246,590 | 59,970,191 | 3.24% |
| 2024-12-25 | 26.51 | 26.88 | 25.61 | 25.96 | 25.79 | qfq | 1,965,700 | 51,265,923 | -2.99% |
| 2024-12-24 | 26.36 | 27.39 | 25.97 | 26.76 | 26.58 | qfq | 2,262,747 | 60,227,197 | 1.06% |
| 2024-12-23 | 28.51 | 28.64 | 26.15 | 26.48 | 26.30 | qfq | 3,381,600 | 92,220,432 | -6.23% |
| 2024-12-20 | 27.64 | 28.31 | 27.35 | 28.24 | 28.05 | qfq | 3,782,000 | 106,150,156 | 2.77% |
| 2024-12-19 | 27.80 | 28.20 | 27.01 | 27.48 | 27.30 | qfq | 3,926,943 | 108,191,761 | -2.38% |
| 2024-12-18 | 26.80 | 30.33 | 26.78 | 28.15 | 27.96 | qfq | 5,975,539 | 167,863,874 | 6.91% |
| 2024-12-17 | 27.22 | 27.54 | 26.28 | 26.33 | 26.15 | qfq | 2,254,609 | 60,461,549 | -4.18% |
| 2024-12-16 | 28.26 | 28.54 | 27.18 | 27.48 | 27.30 | qfq | 3,163,303 | 87,771,719 | -3.17% |
| 2024-12-13 | 29.20 | 29.20 | 28.31 | 28.38 | 28.19 | qfq | 6,062,268 | 173,396,750 | -4.41% |
| 2024-12-12 | 28.13 | 30.65 | 28.13 | 29.69 | 29.49 | qfq | 9,860,278 | 292,347,209 | 5.66% |
| 2024-12-11 | 28.02 | 28.18 | 27.50 | 28.10 | 27.91 | qfq | 2,190,986 | 61,019,682 | 0.29% |
| 2024-12-10 | 29.20 | 29.32 | 28.00 | 28.02 | 27.83 | qfq | 3,465,049 | 98,963,965 | -1.27% |
| 2024-12-09 | 27.88 | 28.60 | 27.80 | 28.38 | 28.19 | qfq | 2,677,643 | 75,646,876 | 1.36% |
| 2024-12-06 | 28.20 | 28.50 | 27.60 | 28.00 | 27.81 | qfq | 2,467,186 | 68,896,310 | -0.36% |
| 2024-12-05 | 28.02 | 28.36 | 27.83 | 28.10 | 27.91 | qfq | 2,157,300 | 60,623,516 | 0.79% |
| 2024-12-04 | 28.00 | 28.54 | 27.71 | 27.88 | 27.69 | qfq | 3,081,300 | 86,665,628 | -1.13% |
| 2024-12-03 | 28.10 | 28.58 | 27.70 | 28.20 | 28.01 | qfq | 3,855,886 | 108,792,414 | 1.22% |
| 2024-12-02 | 26.80 | 27.94 | 26.76 | 27.86 | 27.67 | qfq | 4,071,395 | 112,444,612 | 4.50% |
| 2024-11-29 | 25.90 | 26.85 | 25.63 | 26.66 | 26.48 | qfq | 2,615,885 | 68,888,061 | 3.74% |
| 2024-11-28 | 25.75 | 26.23 | 25.65 | 25.70 | 25.53 | qfq | 1,675,700 | 43,498,615 | -0.81% |
| 2024-11-27 | 25.52 | 25.91 | 24.51 | 25.91 | 25.74 | qfq | 2,535,567 | 63,760,269 | 1.05% |
| 2024-11-26 | 26.34 | 26.45 | 25.50 | 25.64 | 25.47 | qfq | 1,534,300 | 39,770,881 | -2.58% |
| 2024-11-25 | 25.86 | 26.32 | 25.51 | 26.32 | 26.14 | qfq | 1,877,500 | 48,729,154 | 2.29% |
| 2024-11-22 | 27.12 | 27.36 | 25.70 | 25.73 | 25.56 | qfq | 2,402,271 | 63,718,482 | -5.06% |
| 2024-11-21 | 27.40 | 27.60 | 26.77 | 27.10 | 26.92 | qfq | 2,056,074 | 55,888,975 | -1.38% |
| 2024-11-20 | 27.32 | 27.64 | 27.09 | 27.48 | 27.30 | qfq | 2,125,619 | 58,163,881 | 0.55% |
| 2024-11-19 | 26.06 | 27.35 | 26.06 | 27.33 | 27.15 | qfq | 2,669,000 | 71,354,272 | 5.16% |
| 2024-11-18 | 27.46 | 27.70 | 25.57 | 25.99 | 25.82 | qfq | 3,296,349 | 86,659,088 | -5.04% |
| 2024-11-15 | 27.73 | 28.80 | 27.30 | 27.37 | 27.19 | qfq | 2,979,942 | 83,676,274 | -2.18% |
| 2024-11-14 | 29.18 | 29.46 | 27.90 | 27.98 | 27.79 | qfq | 3,239,715 | 92,495,064 | -4.99% |
| 2024-11-13 | 28.70 | 29.73 | 27.81 | 29.45 | 29.25 | qfq | 5,234,171 | 151,127,554 | 1.24% |
| 2024-11-12 | 29.65 | 30.77 | 28.46 | 29.09 | 28.89 | qfq | 6,261,839 | 185,041,663 | -1.56% |
| 2024-11-11 | 28.08 | 30.08 | 28.06 | 29.55 | 29.35 | qfq | 6,074,171 | 177,409,817 | 4.56% |
| 2024-11-08 | 27.98 | 28.50 | 27.73 | 28.26 | 28.07 | qfq | 4,923,121 | 138,819,955 | 1.69% |
| 2024-11-07 | 26.63 | 27.96 | 26.60 | 27.79 | 27.60 | qfq | 4,646,723 | 128,400,886 | 2.93% |
| 2024-11-06 | 26.95 | 27.56 | 26.85 | 27.00 | 26.82 | qfq | 4,080,087 | 111,178,644 | -0.22% |
| 2024-11-05 | 26.42 | 27.20 | 26.16 | 27.06 | 26.88 | qfq | 3,480,650 | 93,146,714 | 2.42% |
| 2024-11-04 | 25.23 | 26.60 | 25.14 | 26.42 | 26.24 | qfq | 3,000,560 | 78,920,822 | 3.97% |
| 2024-11-01 | 26.69 | 26.80 | 25.28 | 25.41 | 25.24 | qfq | 3,354,126 | 86,508,622 | -4.26% |
| 2024-10-31 | 26.28 | 26.85 | 26.11 | 26.54 | 26.36 | qfq | 2,602,333 | 68,873,964 | 0.72% |
| 2024-10-30 | 26.80 | 26.91 | 25.91 | 26.35 | 26.17 | qfq | 3,175,001 | 83,742,197 | -1.31% |
| 2024-10-29 | 28.00 | 28.14 | 26.58 | 26.70 | 26.52 | qfq | 3,444,275 | 93,724,457 | -3.92% |
| 2024-10-28 | 27.50 | 27.84 | 27.40 | 27.79 | 27.60 | qfq | 2,656,121 | 73,414,919 | 1.05% |
| 2024-10-25 | 27.23 | 27.97 | 27.23 | 27.50 | 27.32 | qfq | 2,910,119 | 80,318,303 | 0.51% |
| 2024-10-24 | 28.39 | 28.44 | 27.32 | 27.36 | 27.18 | qfq | 3,298,156 | 91,068,514 | -3.15% |
| 2024-10-23 | 28.40 | 29.10 | 27.92 | 28.25 | 28.06 | qfq | 4,598,341 | 131,086,173 | -0.35% |
| 2024-10-22 | 27.95 | 28.80 | 27.60 | 28.35 | 28.16 | qfq | 5,066,292 | 142,661,888 | 1.11% |
| 2024-10-21 | 27.88 | 28.50 | 27.24 | 28.04 | 27.85 | qfq | 5,505,916 | 153,490,932 | 2.64% |
| 2024-10-18 | 25.97 | 28.00 | 25.71 | 27.32 | 27.14 | qfq | 5,572,077 | 150,355,872 | 5.52% |
| 2024-10-17 | 26.40 | 26.88 | 25.84 | 25.89 | 25.72 | qfq | 3,543,697 | 93,257,512 | -1.56% |
| 2024-10-16 | 25.99 | 26.95 | 25.82 | 26.30 | 26.12 | qfq | 2,879,377 | 75,889,614 | -0.60% |
| 2024-10-15 | 27.18 | 27.74 | 26.39 | 26.46 | 26.28 | qfq | 4,527,477 | 122,492,999 | -3.61% |
| 2024-10-14 | 26.45 | 27.46 | 25.50 | 27.45 | 27.27 | qfq | 5,052,889 | 133,975,826 | 2.81% |
| 2024-10-11 | 27.50 | 29.80 | 26.20 | 26.70 | 26.52 | qfq | 6,057,798 | 166,798,213 | -2.91% |
| 2024-10-10 | 28.46 | 29.33 | 26.53 | 27.50 | 27.32 | qfq | 6,277,170 | 173,665,806 | -4.45% |
| 2024-10-09 | 32.13 | 33.70 | 28.78 | 28.78 | 28.59 | qfq | 9,719,557 | 301,477,505 | -20.01% |
| 2024-10-08 | 34.00 | 36.00 | 30.51 | 35.98 | 35.74 | qfq | 14,390,772 | 484,847,109 | 19.93% |
| 2024-09-30 | 25.71 | 30.70 | 25.70 | 30.00 | 29.80 | qfq | 13,436,767 | 375,796,411 | 16.73% |
| 2024-09-27 | 24.90 | 27.95 | 24.42 | 25.70 | 25.53 | qfq | 13,704,355 | 353,481,122 | 6.29% |
| 2024-09-26 | 20.15 | 24.18 | 20.15 | 24.18 | 24.02 | qfq | 6,809,004 | 155,753,950 | 20.00% |
| 2024-09-25 | 20.37 | 20.76 | 20.10 | 20.15 | 20.01 | qfq | 1,782,571 | 36,412,053 | 0.00% |
| 2024-09-24 | 19.77 | 20.22 | 19.60 | 20.15 | 20.01 | qfq | 1,505,543 | 30,083,485 | 1.97% |
| 2024-09-23 | 19.57 | 19.79 | 19.02 | 19.76 | 19.60 | qfq | 874,319 | 17,168,383 | 1.96% |
| 2024-09-20 | 19.69 | 19.73 | 19.36 | 19.38 | 19.22 | qfq | 641,700 | 12,506,287 | -1.02% |
| 2024-09-19 | 19.67 | 20.05 | 19.48 | 19.58 | 19.42 | qfq | 1,090,600 | 21,512,554 | 0.26% |
| 2024-09-18 | 19.78 | 19.78 | 18.98 | 19.53 | 19.37 | qfq | 899,100 | 17,347,495 | 0.26% |
| 2024-09-13 | 20.07 | 20.38 | 19.48 | 19.48 | 19.32 | qfq | 1,051,443 | 20,773,119 | -2.94% |
| 2024-09-12 | 20.77 | 20.90 | 20.07 | 20.07 | 19.91 | qfq | 1,043,200 | 21,303,167 | -2.90% |
| 2024-09-11 | 21.09 | 21.09 | 20.57 | 20.67 | 20.50 | qfq | 847,000 | 17,601,007 | -1.01% |
| 2024-09-10 | 20.22 | 20.89 | 20.06 | 20.88 | 20.71 | qfq | 912,480 | 18,694,051 | 3.21% |
| 2024-09-09 | 20.24 | 20.42 | 19.83 | 20.23 | 20.07 | qfq | 715,689 | 14,447,634 | -0.05% |
| 2024-09-06 | 20.97 | 21.10 | 20.24 | 20.24 | 20.08 | qfq | 1,002,113 | 20,685,090 | -3.48% |
| 2024-09-05 | 20.69 | 21.07 | 20.60 | 20.97 | 20.80 | qfq | 862,013 | 18,003,216 | 1.65% |
| 2024-09-04 | 20.68 | 20.90 | 20.35 | 20.63 | 20.46 | qfq | 792,209 | 16,362,091 | -0.58% |
| 2024-09-03 | 20.40 | 20.97 | 20.23 | 20.75 | 20.58 | qfq | 872,163 | 18,004,636 | 1.47% |
| 2024-09-02 | 21.24 | 21.26 | 20.39 | 20.45 | 20.28 | qfq | 1,324,518 | 27,554,219 | -3.26% |
| 2024-08-30 | 20.80 | 21.50 | 20.72 | 21.14 | 20.97 | qfq | 1,525,018 | 32,380,670 | 1.93% |
| 2024-08-29 | 20.30 | 20.92 | 20.16 | 20.74 | 20.57 | qfq | 915,200 | 18,863,476 | 1.77% |
| 2024-08-28 | 20.26 | 20.67 | 20.04 | 20.38 | 20.21 | qfq | 694,434 | 14,155,361 | 0.59% |
| 2024-08-27 | 21.31 | 21.39 | 20.26 | 20.26 | 20.10 | qfq | 1,109,400 | 22,850,270 | -3.80% |
| 2024-08-26 | 20.78 | 21.28 | 20.78 | 21.06 | 20.89 | qfq | 793,100 | 16,737,784 | 1.10% |
| 2024-08-23 | 21.14 | 21.25 | 20.67 | 20.83 | 20.66 | qfq | 1,034,094 | 21,643,526 | -1.70% |
| 2024-08-22 | 21.76 | 21.94 | 21.08 | 21.19 | 21.02 | qfq | 1,163,118 | 24,862,821 | -2.17% |
| 2024-08-21 | 21.79 | 22.07 | 21.51 | 21.66 | 21.48 | qfq | 795,100 | 17,351,276 | -0.60% |
| 2024-08-20 | 21.99 | 22.11 | 21.60 | 21.79 | 21.61 | qfq | 913,864 | 19,929,723 | -0.77% |
| 2024-08-19 | 22.65 | 22.84 | 21.91 | 21.96 | 21.78 | qfq | 1,368,300 | 30,412,355 | -3.05% |
| 2024-08-16 | 22.34 | 23.10 | 22.34 | 22.65 | 22.47 | qfq | 1,769,600 | 40,240,943 | 1.21% |
| 2024-08-15 | 22.22 | 22.64 | 22.00 | 22.38 | 22.20 | qfq | 1,502,228 | 33,639,266 | -0.18% |
| 2024-08-14 | 22.13 | 22.69 | 22.12 | 22.42 | 22.24 | qfq | 1,213,706 | 27,270,629 | 0.63% |
| 2024-08-13 | 21.75 | 22.28 | 21.74 | 22.28 | 22.10 | qfq | 895,363 | 19,707,293 | 2.39% |
| 2024-08-12 | 22.02 | 22.39 | 21.40 | 21.76 | 21.58 | qfq | 1,070,033 | 23,277,532 | -1.94% |
| 2024-08-09 | 22.59 | 22.69 | 22.15 | 22.19 | 22.01 | qfq | 1,157,071 | 25,955,256 | 0.09% |
| 2024-08-08 | 22.86 | 22.90 | 22.01 | 22.17 | 21.99 | qfq | 2,178,314 | 48,645,164 | -3.78% |
| 2024-08-07 | 22.52 | 23.72 | 22.52 | 23.04 | 22.85 | qfq | 2,152,923 | 50,090,918 | 1.27% |
| 2024-08-06 | 22.85 | 23.15 | 22.45 | 22.75 | 22.57 | qfq | 1,813,871 | 41,292,546 | 0.49% |
| 2024-08-05 | 23.83 | 24.25 | 22.64 | 22.64 | 22.46 | qfq | 2,736,700 | 63,980,806 | -6.64% |
| 2024-08-02 | 24.79 | 25.03 | 24.10 | 24.25 | 24.05 | qfq | 3,331,481 | 81,924,573 | -3.81% |
| 2024-08-01 | 24.62 | 25.40 | 24.52 | 25.21 | 25.01 | qfq | 5,104,933 | 127,276,106 | 0.68% |
| 2024-07-31 | 24.30 | 25.88 | 24.27 | 25.04 | 24.84 | qfq | 5,926,135 | 147,405,260 | 2.08% |
| 2024-07-30 | 24.82 | 24.85 | 24.36 | 24.53 | 24.33 | qfq | 3,096,364 | 76,050,789 | -1.25% |
| 2024-07-29 | 24.27 | 25.36 | 24.27 | 24.84 | 24.64 | qfq | 5,063,480 | 125,936,536 | 0.53% |
| 2024-07-26 | 24.37 | 24.72 | 23.86 | 24.71 | 24.51 | qfq | 5,319,500 | 129,290,658 | 1.90% |
| 2024-07-25 | 22.46 | 24.53 | 22.15 | 24.25 | 24.05 | qfq | 4,840,100 | 114,728,870 | 6.50% |
| 2024-07-24 | 23.40 | 23.61 | 22.54 | 22.77 | 22.59 | qfq | 2,500,661 | 57,333,711 | -2.27% |
| 2024-07-23 | 24.19 | 24.49 | 23.29 | 23.30 | 23.11 | qfq | 3,633,314 | 87,193,888 | -3.88% |
| 2024-07-22 | 23.49 | 24.31 | 23.03 | 24.24 | 24.04 | qfq | 3,668,589 | 87,813,078 | 2.67% |
| 2024-07-19 | 22.89 | 23.88 | 22.67 | 23.61 | 23.42 | qfq | 2,906,409 | 68,549,847 | 3.06% |
| 2024-07-18 | 23.12 | 23.28 | 22.30 | 22.91 | 22.72 | qfq | 3,128,909 | 71,383,905 | -2.51% |
| 2024-07-17 | 24.79 | 25.32 | 23.50 | 23.50 | 23.31 | qfq | 4,371,800 | 105,120,741 | -4.70% |
| 2024-07-16 | 24.12 | 25.50 | 24.12 | 24.66 | 24.46 | qfq | 5,410,240 | 134,464,775 | 0.65% |
| 2024-07-15 | 25.08 | 25.50 | 24.06 | 24.50 | 24.30 | qfq | 4,874,361 | 120,395,758 | -0.77% |
| 2024-07-12 | 24.02 | 25.10 | 23.78 | 24.69 | 24.49 | qfq | 6,408,805 | 156,415,082 | 0.53% |
| 2024-07-11 | 23.35 | 24.71 | 22.91 | 24.56 | 24.36 | qfq | 6,421,199 | 154,105,324 | 7.25% |
| 2024-07-10 | 21.97 | 23.44 | 21.82 | 22.90 | 22.71 | qfq | 3,697,091 | 84,942,549 | 3.62% |
| 2024-07-09 | 20.77 | 22.13 | 20.62 | 22.10 | 21.92 | qfq | 2,423,608 | 52,399,595 | 6.71% |
| 2024-07-08 | 21.55 | 21.55 | 20.60 | 20.71 | 20.54 | qfq | 1,231,468 | 25,724,249 | -4.30% |
| 2024-07-05 | 21.64 | 21.88 | 21.00 | 21.64 | 21.33 | qfq | 1,121,663 | 24,038,736 | 0.05% |
| 2024-07-04 | 22.55 | 22.74 | 21.56 | 21.63 | 21.32 | qfq | 1,640,274 | 36,253,023 | -2.79% |
| 2024-07-03 | 22.67 | 23.20 | 22.25 | 22.25 | 21.93 | qfq | 1,766,318 | 39,801,762 | -2.80% |
| 2024-07-02 | 23.14 | 23.49 | 22.69 | 22.89 | 22.56 | qfq | 2,436,810 | 56,083,917 | -2.10% |
| 2024-07-01 | 22.83 | 23.46 | 22.10 | 23.38 | 23.04 | qfq | 3,410,380 | 78,158,835 | 2.86% |
| 2024-06-28 | 22.18 | 23.19 | 21.91 | 22.73 | 22.40 | qfq | 2,327,150 | 52,817,188 | 2.43% |
| 2024-06-27 | 22.88 | 23.26 | 22.18 | 22.19 | 21.87 | qfq | 2,659,749 | 60,349,299 | -3.52% |
| 2024-06-26 | 21.43 | 23.36 | 21.21 | 23.00 | 22.67 | qfq | 3,317,054 | 74,283,803 | 7.33% |
| 2024-06-25 | 21.45 | 22.13 | 21.20 | 21.43 | 21.12 | qfq | 2,038,508 | 44,073,020 | 2.10% |
| 2024-06-24 | 22.40 | 22.49 | 20.90 | 20.99 | 20.68 | qfq | 1,981,377 | 42,637,126 | -7.37% |
| 2024-06-21 | 22.80 | 23.18 | 22.40 | 22.66 | 22.33 | qfq | 1,548,137 | 35,260,184 | -1.82% |
| 2024-06-20 | 23.59 | 24.18 | 22.95 | 23.08 | 22.74 | qfq | 2,724,376 | 63,926,260 | -2.12% |
| 2024-06-19 | 23.99 | 24.40 | 23.52 | 23.58 | 23.24 | qfq | 1,623,216 | 38,601,085 | -1.71% |
| 2024-06-18 | 23.32 | 24.26 | 23.23 | 23.99 | 23.64 | qfq | 2,183,848 | 52,083,716 | 3.32% |
| 2024-06-17 | 23.19 | 23.47 | 23.01 | 23.22 | 22.88 | qfq | 1,153,591 | 26,803,731 | 0.13% |
| 2024-06-14 | 23.28 | 23.30 | 22.82 | 23.19 | 22.85 | qfq | 1,390,080 | 32,114,270 | -0.81% |
| 2024-06-13 | 23.16 | 23.76 | 23.16 | 23.38 | 23.04 | qfq | 2,224,655 | 52,271,637 | 0.56% |
| 2024-06-12 | 22.78 | 23.47 | 22.60 | 23.25 | 22.91 | qfq | 1,754,429 | 40,772,395 | 1.88% |
| 2024-06-11 | 21.96 | 22.85 | 21.40 | 22.82 | 22.49 | qfq | 1,690,310 | 37,736,868 | 2.15% |
| 2024-06-07 | 22.04 | 22.55 | 21.90 | 22.34 | 22.02 | qfq | 1,732,955 | 38,444,600 | 2.48% |
| 2024-06-06 | 23.00 | 23.49 | 21.60 | 21.80 | 21.48 | qfq | 2,708,469 | 60,498,617 | -4.97% |
| 2024-06-05 | 23.40 | 23.88 | 22.90 | 22.94 | 22.61 | qfq | 2,187,514 | 51,140,790 | -2.47% |
| 2024-06-04 | 24.00 | 24.01 | 22.89 | 23.52 | 23.18 | qfq | 3,296,789 | 76,731,024 | -3.61% |
| 2024-06-03 | 25.03 | 25.35 | 23.80 | 24.40 | 24.05 | qfq | 3,289,593 | 80,961,085 | -2.24% |
| 2024-05-31 | 24.03 | 25.36 | 24.03 | 24.96 | 24.60 | qfq | 4,559,313 | 114,049,316 | 3.87% |
| 2024-05-30 | 24.33 | 24.70 | 23.90 | 24.03 | 23.68 | qfq | 2,526,279 | 61,207,901 | -1.56% |
| 2024-05-29 | 23.57 | 24.70 | 23.57 | 24.41 | 24.06 | qfq | 3,135,371 | 75,875,124 | 2.26% |
| 2024-05-28 | 24.70 | 24.76 | 23.82 | 23.87 | 23.52 | qfq | 4,046,661 | 97,575,264 | -4.56% |
| 2024-05-27 | 25.48 | 25.95 | 24.58 | 25.01 | 24.65 | qfq | 5,306,016 | 133,517,998 | -5.59% |
| 2024-05-24 | 26.00 | 26.86 | 25.23 | 26.49 | 26.10 | qfq | 6,721,557 | 176,250,161 | 0.91% |
| 2024-05-23 | 27.38 | 27.42 | 26.12 | 26.25 | 25.87 | qfq | 8,350,802 | 223,509,063 | -5.03% |
| 2024-05-22 | 25.75 | 28.00 | 25.33 | 27.64 | 27.24 | qfq | 11,057,804 | 296,190,088 | 4.78% |
| 2024-05-21 | 24.39 | 26.61 | 24.31 | 26.38 | 26.00 | qfq | 9,293,482 | 238,514,422 | 5.06% |
| 2024-05-20 | 23.58 | 26.30 | 23.41 | 25.11 | 24.74 | qfq | 7,192,291 | 178,628,791 | 9.03% |
| 2024-05-17 | 22.60 | 23.38 | 22.15 | 23.03 | 22.70 | qfq | 2,269,154 | 51,902,178 | 3.37% |
| 2024-05-16 | 22.37 | 22.72 | 22.24 | 22.28 | 21.96 | qfq | 1,035,740 | 23,270,733 | 0.27% |
| 2024-05-15 | 22.74 | 22.88 | 22.05 | 22.22 | 21.90 | qfq | 1,317,471 | 29,510,723 | -2.29% |
| 2024-05-14 | 23.00 | 23.19 | 22.67 | 22.74 | 22.41 | qfq | 1,158,221 | 26,496,984 | 0.80% |
| 2024-05-13 | 23.01 | 23.11 | 22.38 | 22.56 | 22.23 | qfq | 1,750,641 | 39,715,487 | -3.42% |
| 2024-05-10 | 24.12 | 24.25 | 23.23 | 23.36 | 23.02 | qfq | 2,058,450 | 48,452,938 | -3.15% |
| 2024-05-09 | 23.81 | 24.28 | 23.76 | 24.12 | 23.77 | qfq | 2,194,617 | 52,924,055 | 1.30% |
| 2024-05-08 | 23.72 | 24.50 | 23.51 | 23.81 | 23.46 | qfq | 2,941,450 | 70,551,675 | 0.21% |
| 2024-05-07 | 23.88 | 23.99 | 23.41 | 23.76 | 23.41 | qfq | 1,849,886 | 43,925,982 | -0.13% |
| 2024-05-06 | 23.11 | 23.91 | 23.11 | 23.79 | 23.44 | qfq | 2,473,965 | 58,553,957 | 3.98% |
| 2024-04-30 | 23.28 | 23.48 | 22.60 | 22.88 | 22.55 | qfq | 2,076,338 | 47,712,188 | -1.80% |
| 2024-04-29 | 22.52 | 23.30 | 22.52 | 23.30 | 22.96 | qfq | 2,089,655 | 48,221,924 | 3.51% |
| 2024-04-26 | 22.01 | 22.60 | 22.01 | 22.51 | 22.18 | qfq | 2,176,185 | 48,855,264 | 1.86% |
| 2024-04-25 | 22.22 | 22.81 | 22.00 | 22.10 | 21.78 | qfq | 2,139,571 | 47,919,931 | -1.25% |
| 2024-04-24 | 21.56 | 22.40 | 21.48 | 22.38 | 22.05 | qfq | 2,304,559 | 50,881,529 | 4.19% |
| 2024-04-23 | 21.18 | 21.63 | 20.88 | 21.48 | 21.17 | qfq | 1,891,464 | 40,318,934 | 2.97% |
| 2024-04-22 | 20.86 | 21.18 | 20.06 | 20.86 | 20.56 | qfq | 1,585,168 | 32,982,444 | -1.14% |
| 2024-04-19 | 21.28 | 21.84 | 20.84 | 21.10 | 20.79 | qfq | 1,980,684 | 42,109,890 | -1.68% |
| 2024-04-18 | 21.80 | 22.14 | 21.20 | 21.46 | 21.15 | qfq | 2,628,517 | 56,958,933 | -1.51% |
| 2024-04-17 | 20.00 | 21.92 | 20.00 | 21.79 | 21.47 | qfq | 3,272,943 | 69,500,553 | 11.63% |
| 2024-04-16 | 22.18 | 22.18 | 19.31 | 19.52 | 19.24 | qfq | 3,595,353 | 72,343,302 | -12.07% |
| 2024-04-15 | 23.98 | 24.29 | 21.86 | 22.20 | 21.88 | qfq | 3,199,846 | 72,861,102 | -6.96% |
| 2024-04-12 | 24.32 | 24.72 | 23.82 | 23.86 | 23.51 | qfq | 2,455,197 | 59,371,161 | -1.97% |
| 2024-04-11 | 24.58 | 25.07 | 24.30 | 24.34 | 23.99 | qfq | 2,415,763 | 59,649,780 | -1.38% |
| 2024-04-10 | 26.51 | 26.69 | 24.34 | 24.68 | 24.32 | qfq | 4,478,421 | 112,978,808 | -8.12% |
| 2024-04-09 | 26.39 | 27.14 | 26.16 | 26.86 | 26.47 | qfq | 2,997,611 | 79,571,069 | 1.94% |
| 2024-04-08 | 27.10 | 28.30 | 26.32 | 26.35 | 25.97 | qfq | 4,543,472 | 124,484,335 | -5.11% |
| 2024-04-03 | 29.32 | 29.50 | 27.68 | 27.77 | 27.37 | qfq | 7,352,689 | 210,155,395 | -7.68% |
| 2024-04-02 | 28.01 | 30.80 | 27.90 | 30.08 | 29.64 | qfq | 11,094,626 | 325,992,369 | 4.41% |
| 2024-04-01 | 27.00 | 28.88 | 27.00 | 28.81 | 28.39 | qfq | 8,176,852 | 228,397,930 | 5.26% |
| 2024-03-29 | 26.80 | 28.34 | 26.00 | 27.37 | 26.97 | qfq | 6,454,892 | 175,308,843 | 1.75% |
| 2024-03-28 | 25.50 | 27.49 | 25.25 | 26.90 | 26.51 | qfq | 5,793,605 | 153,486,159 | 4.26% |
| 2024-03-27 | 27.72 | 27.91 | 25.61 | 25.80 | 25.42 | qfq | 7,155,752 | 189,186,735 | -9.76% |
| 2024-03-26 | 25.01 | 29.60 | 25.01 | 28.59 | 28.17 | qfq | 11,423,230 | 317,410,440 | 13.63% |
| 2024-03-25 | 26.80 | 27.00 | 25.14 | 25.16 | 24.79 | qfq | 4,950,970 | 127,722,180 | -7.60% |
| 2024-03-22 | 26.80 | 28.00 | 26.00 | 27.23 | 26.83 | qfq | 7,031,081 | 190,342,485 | 0.67% |
| 2024-03-21 | 27.65 | 27.70 | 26.78 | 27.05 | 26.66 | qfq | 6,531,045 | 177,707,305 | -4.82% |
| 2024-03-20 | 27.60 | 29.29 | 27.60 | 28.42 | 28.01 | qfq | 9,968,971 | 281,372,734 | 5.03% |
| 2024-03-19 | 25.51 | 28.36 | 25.40 | 27.06 | 26.67 | qfq | 9,551,354 | 259,512,404 | 3.72% |
| 2024-03-18 | 25.05 | 26.58 | 25.03 | 26.09 | 25.71 | qfq | 6,882,476 | 178,125,417 | 4.74% |
| 2024-03-15 | 23.72 | 24.98 | 23.72 | 24.91 | 24.55 | qfq | 4,393,784 | 107,412,974 | 4.97% |
| 2024-03-14 | 24.50 | 24.52 | 23.34 | 23.73 | 23.38 | qfq | 2,918,242 | 69,866,601 | -2.63% |
| 2024-03-13 | 24.40 | 24.82 | 24.08 | 24.37 | 24.02 | qfq | 3,509,368 | 85,915,877 | -0.49% |
| 2024-03-12 | 23.51 | 24.86 | 23.51 | 24.49 | 24.13 | qfq | 4,612,773 | 111,749,969 | 4.52% |
| 2024-03-11 | 23.09 | 23.55 | 23.09 | 23.43 | 23.09 | qfq | 2,143,109 | 50,141,719 | 0.21% |
| 2024-03-08 | 23.93 | 24.00 | 23.04 | 23.38 | 23.04 | qfq | 2,516,399 | 58,878,781 | -0.51% |
| 2024-03-07 | 24.00 | 24.55 | 23.50 | 23.50 | 23.16 | qfq | 3,625,649 | 87,162,640 | -2.61% |
| 2024-03-06 | 23.41 | 24.38 | 23.41 | 24.13 | 23.78 | qfq | 3,641,446 | 86,896,593 | 2.25% |
| 2024-03-05 | 24.50 | 24.80 | 23.52 | 23.60 | 23.26 | qfq | 5,114,320 | 122,107,027 | -5.03% |
| 2024-03-04 | 24.26 | 25.63 | 24.06 | 24.85 | 24.49 | qfq | 6,507,380 | 161,928,595 | 1.80% |
| 2024-03-01 | 24.54 | 26.44 | 24.05 | 24.41 | 24.06 | qfq | 7,098,225 | 175,882,221 | 4.41% |
| 2024-02-29 | 21.44 | 23.39 | 21.44 | 23.38 | 23.04 | qfq | 5,142,101 | 116,647,762 | 6.86% |
| 2024-02-28 | 25.12 | 25.37 | 21.60 | 21.88 | 21.56 | qfq | 8,295,912 | 199,179,167 | -13.35% |
| 2024-02-27 | 23.40 | 27.30 | 23.00 | 25.25 | 24.88 | qfq | 8,733,990 | 217,477,385 | 9.93% |
| 2024-02-26 | 22.30 | 23.80 | 22.30 | 22.97 | 22.64 | qfq | 5,982,601 | 137,632,042 | 3.47% |
| 2024-02-23 | 21.26 | 22.30 | 20.86 | 22.20 | 21.88 | qfq | 4,019,386 | 87,194,468 | 5.11% |
| 2024-02-22 | 20.21 | 21.13 | 20.13 | 21.12 | 20.81 | qfq | 3,034,256 | 63,203,269 | 3.43% |
| 2024-02-21 | 19.62 | 21.50 | 19.52 | 20.42 | 20.12 | qfq | 3,848,904 | 80,410,658 | 2.56% |
| 2024-02-20 | 19.57 | 20.03 | 19.01 | 19.91 | 19.62 | qfq | 2,454,080 | 48,196,247 | 3.54% |
| 2024-02-19 | 18.71 | 19.47 | 18.39 | 19.23 | 18.95 | qfq | 2,569,358 | 49,198,671 | 4.57% |
| 2024-02-08 | 16.45 | 18.49 | 16.21 | 18.39 | 18.12 | qfq | 3,297,124 | 57,474,013 | 11.25% |
| 2024-02-07 | 17.99 | 18.20 | 16.51 | 16.53 | 16.29 | qfq | 3,850,282 | 66,695,754 | -7.19% |
| 2024-02-06 | 17.19 | 18.45 | 15.70 | 17.81 | 17.55 | qfq | 3,408,796 | 58,192,352 | 2.65% |
| 2024-02-05 | 20.00 | 20.30 | 17.20 | 17.35 | 17.10 | qfq | 3,202,732 | 58,379,911 | -14.53% |
| 2024-02-02 | 21.82 | 22.28 | 19.50 | 20.30 | 20.00 | qfq | 2,378,057 | 49,312,258 | -6.19% |
| 2024-02-01 | 22.07 | 22.35 | 21.28 | 21.64 | 21.33 | qfq | 1,713,513 | 37,338,684 | -1.81% |
| 2024-01-31 | 23.49 | 23.51 | 22.04 | 22.04 | 21.72 | qfq | 2,436,381 | 55,109,899 | -5.41% |
| 2024-01-30 | 24.25 | 24.85 | 23.22 | 23.30 | 22.96 | qfq | 2,578,967 | 62,130,952 | -3.04% |
| 2024-01-29 | 25.90 | 25.97 | 24.01 | 24.03 | 23.68 | qfq | 3,145,957 | 77,996,107 | -4.53% |
| 2024-01-26 | 25.04 | 25.25 | 24.55 | 25.17 | 24.80 | qfq | 1,996,446 | 49,863,077 | 0.60% |
| 2024-01-25 | 23.95 | 25.24 | 23.55 | 25.02 | 24.66 | qfq | 2,696,402 | 66,026,800 | 4.55% |
| 2024-01-24 | 23.79 | 24.15 | 23.00 | 23.93 | 23.58 | qfq | 1,995,591 | 47,277,933 | 0.80% |
| 2024-01-23 | 23.53 | 23.99 | 23.25 | 23.74 | 23.39 | qfq | 1,985,794 | 46,904,652 | 1.02% |
| 2024-01-22 | 24.98 | 25.89 | 23.31 | 23.50 | 23.16 | qfq | 3,060,348 | 74,909,656 | -7.84% |
| 2024-01-19 | 26.15 | 26.20 | 25.50 | 25.50 | 25.13 | qfq | 1,226,418 | 31,616,320 | -2.56% |
| 2024-01-18 | 26.07 | 26.64 | 25.50 | 26.17 | 25.79 | qfq | 1,742,369 | 45,247,279 | -0.98% |
| 2024-01-17 | 27.65 | 27.65 | 26.43 | 26.43 | 26.05 | qfq | 1,697,878 | 45,608,487 | -4.24% |
| 2024-01-16 | 27.57 | 27.87 | 27.07 | 27.60 | 27.20 | qfq | 1,544,800 | 42,301,471 | 0.07% |
| 2024-01-15 | 28.12 | 28.27 | 27.32 | 27.58 | 27.18 | qfq | 1,736,600 | 48,010,223 | -2.48% |
| 2024-01-12 | 29.06 | 29.33 | 28.28 | 28.28 | 27.87 | qfq | 1,910,556 | 55,145,875 | -3.28% |
| 2024-01-11 | 28.14 | 29.42 | 28.10 | 29.24 | 28.81 | qfq | 1,933,984 | 55,791,744 | 2.99% |
| 2024-01-10 | 29.00 | 29.18 | 27.60 | 28.39 | 27.98 | qfq | 2,676,840 | 76,189,948 | -3.01% |
| 2024-01-09 | 29.76 | 30.49 | 29.00 | 29.27 | 28.84 | qfq | 2,945,125 | 87,539,553 | -2.04% |
| 2024-01-08 | 30.43 | 31.18 | 29.87 | 29.88 | 29.45 | qfq | 3,835,152 | 116,191,244 | -3.46% |
| 2024-01-05 | 28.97 | 31.00 | 28.72 | 30.95 | 30.50 | qfq | 5,779,351 | 172,585,077 | 7.13% |
| 2024-01-04 | 28.74 | 29.15 | 28.39 | 28.89 | 28.47 | qfq | 1,225,400 | 35,336,829 | 0.59% |
| 2024-01-03 | 28.93 | 29.01 | 28.42 | 28.72 | 28.30 | qfq | 1,325,738 | 38,046,815 | -0.69% |
| 2024-01-02 | 29.42 | 29.54 | 28.88 | 28.92 | 28.50 | qfq | 1,424,876 | 41,580,935 | -1.67% |
| 2023-12-29 | 29.20 | 29.55 | 29.04 | 29.41 | 28.98 | qfq | 1,736,079 | 51,036,270 | 0.65% |
| 2023-12-28 | 28.50 | 29.29 | 28.12 | 29.22 | 28.80 | qfq | 2,079,572 | 60,090,135 | 2.60% |
| 2023-12-27 | 28.35 | 28.54 | 28.05 | 28.48 | 28.07 | qfq | 1,312,776 | 37,177,422 | 0.56% |
| 2023-12-26 | 29.36 | 29.57 | 28.30 | 28.32 | 27.91 | qfq | 2,071,466 | 59,180,598 | -3.51% |
| 2023-12-25 | 29.52 | 29.95 | 29.23 | 29.35 | 28.92 | qfq | 1,247,932 | 36,759,911 | -0.74% |
| 2023-12-22 | 30.39 | 30.48 | 29.35 | 29.57 | 29.14 | qfq | 2,639,601 | 78,835,328 | -2.60% |
| 2023-12-21 | 30.45 | 30.81 | 29.80 | 30.36 | 29.92 | qfq | 2,409,187 | 73,112,964 | -0.91% |
| 2023-12-20 | 30.27 | 30.92 | 30.27 | 30.64 | 30.19 | qfq | 2,570,602 | 78,882,834 | 1.32% |
| 2023-12-19 | 30.05 | 30.34 | 29.80 | 30.24 | 29.80 | qfq | 1,531,874 | 46,081,958 | 0.13% |
| 2023-12-18 | 30.72 | 30.80 | 30.01 | 30.20 | 29.76 | qfq | 1,811,075 | 55,022,351 | -1.31% |
| 2023-12-15 | 31.40 | 31.57 | 30.56 | 30.60 | 30.16 | qfq | 2,451,987 | 75,669,401 | -2.24% |
| 2023-12-14 | 32.28 | 32.58 | 31.27 | 31.30 | 30.84 | qfq | 3,433,347 | 108,983,973 | -3.22% |
| 2023-12-13 | 32.23 | 32.82 | 31.81 | 32.34 | 31.87 | qfq | 2,891,356 | 93,686,041 | -0.25% |
| 2023-12-12 | 32.69 | 32.69 | 31.92 | 32.42 | 31.95 | qfq | 2,436,638 | 78,641,199 | -0.34% |
| 2023-12-11 | 31.86 | 32.60 | 31.49 | 32.53 | 32.06 | qfq | 2,978,882 | 96,285,114 | 2.10% |
| 2023-12-08 | 32.51 | 32.80 | 31.86 | 31.86 | 31.40 | qfq | 3,563,074 | 114,770,524 | -2.21% |
| 2023-12-07 | 32.52 | 32.75 | 32.02 | 32.58 | 32.11 | qfq | 3,080,717 | 99,873,968 | -0.18% |
| 2023-12-06 | 32.78 | 33.49 | 32.40 | 32.64 | 32.17 | qfq | 4,135,843 | 135,940,882 | -1.21% |
| 2023-12-05 | 34.39 | 34.66 | 33.01 | 33.04 | 32.56 | qfq | 5,240,692 | 176,261,043 | -4.48% |
| 2023-12-04 | 35.10 | 35.61 | 34.48 | 34.59 | 34.09 | qfq | 5,453,283 | 190,097,672 | -1.96% |
| 2023-12-01 | 36.03 | 36.32 | 34.22 | 35.28 | 34.77 | qfq | 6,324,688 | 221,279,323 | -1.56% |
| 2023-11-30 | 37.02 | 38.30 | 35.71 | 35.84 | 35.32 | qfq | 9,530,639 | 349,466,088 | -7.49% |
| 2023-11-29 | 39.85 | 40.88 | 37.90 | 38.74 | 38.18 | qfq | 12,536,597 | 490,460,690 | -2.30% |
| 2023-11-28 | 35.80 | 41.70 | 35.70 | 39.65 | 39.07 | qfq | 15,851,929 | 612,418,945 | 9.11% |
| 2023-11-27 | 38.48 | 39.16 | 35.53 | 36.34 | 35.81 | qfq | 10,313,154 | 377,956,604 | -2.07% |
| 2023-11-24 | 36.80 | 38.90 | 36.19 | 37.11 | 36.57 | qfq | 14,050,179 | 523,100,507 | 3.98% |
| 2023-11-23 | 33.15 | 36.88 | 33.15 | 35.69 | 35.17 | qfq | 11,063,476 | 389,809,105 | 7.08% |
| 2023-11-22 | 33.86 | 34.10 | 33.30 | 33.33 | 32.85 | qfq | 2,932,785 | 98,561,309 | -2.49% |
| 2023-11-21 | 34.73 | 34.84 | 33.95 | 34.18 | 33.68 | qfq | 3,723,943 | 127,760,240 | -1.87% |
| 2023-11-20 | 34.98 | 35.16 | 34.30 | 34.83 | 34.32 | qfq | 4,135,143 | 143,710,009 | -0.23% |
| 2023-11-17 | 34.23 | 35.16 | 34.23 | 34.91 | 34.40 | qfq | 5,519,225 | 191,804,735 | 0.32% |
| 2023-11-16 | 34.64 | 35.09 | 34.00 | 34.80 | 34.29 | qfq | 7,748,817 | 267,576,972 | 0.03% |
| 2023-11-15 | 33.80 | 35.53 | 33.30 | 34.79 | 34.28 | qfq | 8,249,454 | 284,132,325 | 3.97% |
| 2023-11-14 | 33.18 | 33.90 | 33.00 | 33.46 | 32.97 | qfq | 3,555,409 | 118,809,441 | 0.69% |
| 2023-11-13 | 32.93 | 33.25 | 32.60 | 33.23 | 32.75 | qfq | 3,182,213 | 105,146,244 | 2.25% |
| 2023-11-10 | 32.76 | 33.02 | 32.17 | 32.50 | 32.03 | qfq | 1,847,828 | 60,013,652 | -0.73% |
| 2023-11-09 | 33.23 | 33.35 | 32.58 | 32.74 | 32.26 | qfq | 3,124,300 | 102,683,795 | -1.77% |
| 2023-11-08 | 33.21 | 33.75 | 32.81 | 33.33 | 32.85 | qfq | 3,534,332 | 117,367,643 | 0.39% |
| 2023-11-07 | 33.15 | 33.48 | 32.62 | 33.20 | 32.72 | qfq | 3,756,435 | 124,232,706 | 0.88% |
| 2023-11-06 | 32.30 | 33.20 | 32.25 | 32.91 | 32.43 | qfq | 3,733,842 | 122,762,905 | 1.89% |
| 2023-11-03 | 31.35 | 33.02 | 31.34 | 32.30 | 31.83 | qfq | 3,852,937 | 124,331,836 | 4.23% |
| 2023-11-02 | 31.55 | 32.20 | 30.96 | 30.99 | 30.54 | qfq | 2,211,782 | 69,433,985 | -1.65% |
| 2023-11-01 | 31.81 | 32.22 | 31.42 | 31.51 | 31.05 | qfq | 2,187,083 | 69,469,785 | -1.38% |
| 2023-10-31 | 32.54 | 32.68 | 31.61 | 31.95 | 31.49 | qfq | 2,855,081 | 91,686,046 | -1.78% |
| 2023-10-30 | 32.15 | 32.78 | 31.69 | 32.53 | 32.06 | qfq | 3,121,458 | 100,980,848 | -1.00% |
| 2023-10-27 | 32.00 | 33.27 | 32.00 | 32.86 | 32.38 | qfq | 3,819,111 | 125,752,675 | 1.26% |
| 2023-10-26 | 31.62 | 32.57 | 31.20 | 32.45 | 31.98 | qfq | 3,570,838 | 114,104,580 | 1.82% |
| 2023-10-25 | 31.41 | 32.52 | 31.22 | 31.87 | 31.41 | qfq | 3,689,135 | 117,362,123 | 0.89% |
| 2023-10-24 | 29.99 | 31.88 | 29.86 | 31.59 | 31.13 | qfq | 5,272,672 | 164,377,960 | 4.81% |
| 2023-10-23 | 33.70 | 33.70 | 29.68 | 30.14 | 29.70 | qfq | 6,205,618 | 190,874,344 | -12.86% |
| 2023-10-20 | 34.00 | 35.50 | 33.70 | 34.59 | 34.09 | qfq | 5,359,524 | 185,909,846 | 1.74% |
| 2023-10-19 | 33.50 | 34.64 | 32.84 | 34.00 | 33.51 | qfq | 3,961,191 | 134,634,848 | 0.71% |
| 2023-10-18 | 34.14 | 34.44 | 33.56 | 33.76 | 33.27 | qfq | 3,236,478 | 109,553,954 | -1.77% |
| 2023-10-17 | 34.88 | 34.95 | 33.80 | 34.37 | 33.87 | qfq | 3,983,805 | 136,152,925 | -1.43% |
| 2023-10-16 | 35.28 | 35.89 | 34.32 | 34.87 | 34.36 | qfq | 4,190,619 | 147,513,718 | -0.82% |
| 2023-10-13 | 35.40 | 36.15 | 35.03 | 35.16 | 34.65 | qfq | 3,949,224 | 140,162,791 | -0.73% |
| 2023-10-12 | 35.80 | 36.30 | 34.71 | 35.42 | 34.90 | qfq | 5,150,797 | 183,380,277 | -1.12% |
| 2023-10-11 | 35.50 | 35.98 | 35.00 | 35.82 | 35.30 | qfq | 4,681,496 | 166,570,981 | 1.19% |
| 2023-10-10 | 37.98 | 38.00 | 35.26 | 35.40 | 34.89 | qfq | 8,800,950 | 315,889,107 | -7.09% |
| 2023-10-09 | 36.56 | 38.45 | 36.56 | 38.10 | 37.55 | qfq | 9,398,851 | 354,662,690 | 4.73% |
| 2023-09-28 | 37.21 | 38.18 | 36.25 | 36.38 | 35.85 | qfq | 7,229,937 | 268,328,103 | -2.36% |
| 2023-09-27 | 37.13 | 37.78 | 35.58 | 37.26 | 36.72 | qfq | 6,605,820 | 244,507,781 | -1.01% |
| 2023-09-26 | 38.18 | 39.38 | 37.33 | 37.64 | 37.09 | qfq | 7,607,000 | 289,133,512 | -3.24% |
| 2023-09-25 | 38.86 | 39.45 | 38.36 | 38.90 | 38.33 | qfq | 8,064,617 | 313,975,357 | 0.26% |
| 2023-09-22 | 39.50 | 40.80 | 38.71 | 38.80 | 38.24 | qfq | 12,278,690 | 483,169,354 | -6.62% |
| 2023-09-21 | 40.18 | 42.38 | 39.33 | 41.55 | 40.95 | qfq | 12,773,991 | 521,475,261 | 3.44% |
| 2023-09-20 | 39.47 | 41.17 | 39.40 | 40.17 | 39.59 | qfq | 8,268,765 | 330,441,595 | -0.69% |
| 2023-09-19 | 40.00 | 41.37 | 38.55 | 40.45 | 39.86 | qfq | 14,865,295 | 593,145,686 | 0.42% |
| 2023-09-18 | 33.69 | 40.28 | 33.68 | 40.28 | 39.69 | qfq | 11,645,238 | 452,615,351 | 19.99% |
| 2023-09-15 | 33.90 | 34.29 | 33.44 | 33.57 | 33.08 | qfq | 2,353,521 | 79,572,881 | 0.21% |
| 2023-09-14 | 34.80 | 35.50 | 33.39 | 33.50 | 33.01 | qfq | 3,578,325 | 122,333,602 | -4.72% |
| 2023-09-13 | 36.10 | 36.35 | 34.68 | 35.16 | 34.65 | qfq | 4,697,964 | 165,667,760 | -4.74% |
| 2023-09-12 | 36.20 | 37.59 | 35.31 | 36.91 | 36.37 | qfq | 7,078,119 | 259,087,410 | 2.73% |
| 2023-09-11 | 34.70 | 36.31 | 34.58 | 35.93 | 35.41 | qfq | 4,848,013 | 172,609,709 | 2.13% |
| 2023-09-08 | 33.75 | 36.03 | 33.65 | 35.18 | 34.67 | qfq | 4,831,112 | 169,148,283 | 3.44% |
| 2023-09-07 | 36.60 | 36.73 | 34.01 | 34.01 | 33.52 | qfq | 4,848,101 | 169,605,125 | -5.63% |
| 2023-09-06 | 35.56 | 36.35 | 35.50 | 36.04 | 35.52 | qfq | 3,371,374 | 120,985,331 | 1.21% |
| 2023-09-05 | 36.30 | 36.71 | 35.10 | 35.61 | 35.09 | qfq | 4,588,441 | 164,063,728 | -2.09% |
| 2023-09-04 | 36.03 | 37.20 | 36.03 | 36.37 | 35.84 | qfq | 5,630,848 | 205,987,722 | -1.44% |
| 2023-09-01 | 36.33 | 38.89 | 36.00 | 36.90 | 36.36 | qfq | 8,492,585 | 318,485,698 | 1.79% |
| 2023-08-31 | 36.00 | 37.16 | 35.72 | 36.25 | 35.72 | qfq | 4,937,096 | 180,186,782 | 0.11% |
| 2023-08-30 | 36.50 | 37.48 | 35.95 | 36.21 | 35.68 | qfq | 8,413,227 | 308,561,113 | -1.25% |
| 2023-08-29 | 32.74 | 37.93 | 32.70 | 36.67 | 36.14 | qfq | 11,136,961 | 396,570,784 | 12.00% |
| 2023-08-28 | 34.90 | 35.31 | 31.98 | 32.74 | 32.26 | qfq | 6,984,325 | 235,141,199 | 0.58% |
| 2023-08-25 | 35.00 | 35.42 | 31.89 | 32.55 | 32.08 | qfq | 7,385,359 | 247,013,050 | -8.31% |
| 2023-08-24 | 35.42 | 36.42 | 34.30 | 35.50 | 34.98 | qfq | 8,195,394 | 290,041,010 | -1.55% |
| 2023-08-23 | 38.35 | 39.09 | 35.83 | 36.06 | 35.54 | qfq | 9,864,853 | 369,325,667 | -7.96% |
| 2023-08-22 | 42.48 | 42.99 | 38.60 | 39.18 | 38.61 | qfq | 11,170,295 | 451,970,965 | -6.94% |
| 2023-08-21 | 43.12 | 44.20 | 41.86 | 42.10 | 41.49 | qfq | 12,289,964 | 525,170,667 | -5.52% |
| 2023-08-18 | 42.05 | 46.66 | 41.28 | 44.56 | 43.91 | qfq | 18,021,576 | 793,128,086 | 3.05% |
| 2023-08-17 | 42.40 | 45.80 | 40.55 | 43.24 | 42.61 | qfq | 14,875,004 | 639,873,293 | -0.51% |
| 2023-08-16 | 41.70 | 44.79 | 41.40 | 43.46 | 42.83 | qfq | 15,972,025 | 687,636,644 | 3.33% |
| 2023-08-15 | 40.82 | 42.22 | 39.17 | 42.06 | 41.45 | qfq | 12,880,639 | 527,027,317 | 3.09% |
| 2023-08-14 | 40.21 | 41.49 | 40.21 | 40.80 | 40.21 | qfq | 8,028,053 | 327,419,060 | -2.04% |
| 2023-08-11 | 43.99 | 45.00 | 41.36 | 41.65 | 41.04 | qfq | 12,271,774 | 525,292,758 | -6.40% |
| 2023-08-10 | 42.20 | 45.15 | 41.14 | 44.50 | 43.85 | qfq | 13,408,021 | 580,246,083 | 0.91% |
| 2023-08-09 | 43.29 | 46.67 | 43.29 | 44.10 | 43.46 | qfq | 15,466,366 | 695,475,043 | -8.32% |
| 2023-08-08 | 46.95 | 50.48 | 45.08 | 48.10 | 47.40 | qfq | 20,026,398 | 958,735,064 | 4.84% |
| 2023-08-07 | 47.77 | 50.41 | 45.63 | 45.88 | 45.21 | qfq | 18,386,068 | 875,916,198 | -9.00% |
| 2023-08-04 | 49.50 | 54.35 | 48.80 | 50.42 | 49.69 | qfq | 21,144,163 | 1,079,759,312 | 1.86% |
| 2023-08-03 | 49.57 | 52.73 | 48.53 | 49.50 | 48.78 | qfq | 20,026,673 | 1,005,777,714 | -2.81% |
| 2023-08-02 | 40.00 | 50.93 | 38.22 | 50.93 | 50.19 | qfq | 24,270,199 | 1,039,084,468 | 20.00% |
| 2023-08-01 | 42.80 | 45.99 | 41.75 | 42.44 | 41.82 | qfq | 19,391,680 | 849,860,396 | -5.69% |
| 2023-07-31 | 46.00 | 49.18 | 43.02 | 45.00 | 44.35 | qfq | 23,211,866 | 1,073,522,118 | -1.29% |
| 2023-07-28 | 38.50 | 49.20 | 38.50 | 45.59 | 44.93 | qfq | 25,135,448 | 1,081,768,784 | 11.20% |
| 2023-07-27 | 33.55 | 41.00 | 33.55 | 41.00 | 40.40 | qfq | 24,672,823 | 896,235,151 | 30.95% |
| 2023-07-26 | 32.46 | 33.22 | 30.36 | 31.31 | 30.85 | qfq | 16,353,640 | 517,314,897 | -8.61% |
| 2023-07-25 | 31.90 | 36.28 | 31.52 | 34.26 | 33.76 | qfq | 18,053,986 | 619,135,302 | 7.40% |
| 2023-07-24 | 31.60 | 33.74 | 29.90 | 31.90 | 31.44 | qfq | 17,143,893 | 538,894,119 | -9.58% |