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
中稀有色600259.SH
最近收盘价74.052026-07-17
最近交易日2026-07-17
成交量（股）12,762,395
成交额（元）970,576,973
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-18 | 2026-04-24 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 78.77 | 79.00 | 73.50 | 74.05 | 74.05 | qfq | 12,762,395 | 970,576,973 | -6.27% |
| 2026-07-16 | 81.50 | 83.09 | 78.64 | 79.00 | 79.00 | qfq | 10,734,448 | 864,786,037 | -4.43% |
| 2026-07-15 | 87.00 | 87.00 | 82.03 | 82.66 | 82.66 | qfq | 11,464,945 | 966,713,763 | -3.75% |
| 2026-07-14 | 80.96 | 86.48 | 80.11 | 85.88 | 85.88 | qfq | 16,316,069 | 1,363,005,435 | 9.05% |
| 2026-07-13 | 83.49 | 83.83 | 78.58 | 78.75 | 78.75 | qfq | 12,543,033 | 1,010,003,379 | -6.06% |
| 2026-07-10 | 84.40 | 87.80 | 83.65 | 83.83 | 83.83 | qfq | 12,719,610 | 1,089,017,248 | -1.84% |
| 2026-07-09 | 89.00 | 90.38 | 81.60 | 85.40 | 85.40 | qfq | 20,013,659 | 1,694,667,216 | -4.04% |
| 2026-07-08 | 93.00 | 93.80 | 88.95 | 89.00 | 89.00 | qfq | 10,759,060 | 973,231,958 | -4.27% |
| 2026-07-07 | 93.92 | 97.77 | 92.00 | 92.97 | 92.97 | qfq | 12,463,481 | 1,171,643,215 | -3.09% |
| 2026-07-06 | 105.00 | 107.00 | 95.81 | 95.93 | 95.93 | qfq | 19,091,120 | 1,916,200,984 | -6.19% |
| 2026-07-03 | 99.00 | 105.72 | 95.74 | 102.26 | 102.26 | qfq | 23,049,575 | 2,355,035,088 | 4.98% |
| 2026-07-02 | 95.06 | 101.85 | 94.00 | 97.41 | 97.41 | qfq | 16,047,534 | 1,577,118,296 | 0.65% |
| 2026-07-01 | 100.58 | 101.51 | 96.43 | 96.78 | 96.78 | qfq | 13,497,417 | 1,331,499,244 | -4.75% |
| 2026-06-30 | 93.30 | 101.85 | 92.08 | 101.61 | 101.61 | qfq | 17,318,570 | 1,685,633,671 | 7.46% |
| 2026-06-29 | 99.96 | 100.47 | 91.50 | 94.56 | 94.56 | qfq | 17,999,694 | 1,714,483,437 | -4.98% |
| 2026-06-26 | 103.42 | 104.71 | 99.01 | 99.52 | 99.52 | qfq | 18,107,267 | 1,831,366,557 | -5.12% |
| 2026-06-25 | 104.00 | 107.36 | 101.68 | 104.89 | 104.89 | qfq | 18,608,928 | 1,951,727,536 | 0.11% |
| 2026-06-24 | 106.74 | 107.50 | 100.91 | 104.77 | 104.77 | qfq | 26,740,237 | 2,761,395,401 | -1.89% |
| 2026-06-23 | 116.69 | 116.84 | 106.79 | 106.79 | 106.79 | qfq | 26,724,832 | 2,906,793,750 | -10.00% |
| 2026-06-22 | 116.60 | 119.50 | 113.00 | 118.66 | 118.66 | qfq | 41,116,634 | 4,785,450,935 | 2.05% |
| 2026-06-18 | 105.71 | 116.28 | 105.39 | 116.28 | 116.28 | qfq | 33,429,272 | 3,815,954,808 | 10.00% |
| 2026-06-17 | 106.00 | 111.11 | 104.30 | 105.71 | 105.71 | qfq | 28,540,338 | 3,063,675,699 | -0.41% |
| 2026-06-16 | 99.68 | 109.20 | 98.50 | 106.14 | 106.14 | qfq | 29,308,828 | 3,088,979,763 | 6.25% |
| 2026-06-15 | 95.50 | 99.99 | 93.00 | 99.90 | 99.90 | qfq | 25,954,982 | 2,503,172,154 | 6.34% |
| 2026-06-12 | 93.99 | 98.30 | 91.20 | 93.94 | 93.94 | qfq | 23,626,278 | 2,255,207,699 | 2.01% |
| 2026-06-11 | 89.00 | 93.80 | 88.88 | 92.09 | 92.09 | qfq | 15,244,601 | 1,400,390,391 | 2.38% |
| 2026-06-10 | 88.83 | 95.40 | 88.28 | 89.95 | 89.95 | qfq | 15,647,423 | 1,435,458,428 | -0.02% |
| 2026-06-09 | 89.50 | 92.28 | 87.02 | 89.97 | 89.97 | qfq | 14,121,198 | 1,266,406,257 | 2.53% |
| 2026-06-08 | 90.00 | 93.92 | 86.77 | 87.75 | 87.75 | qfq | 14,491,625 | 1,303,615,320 | -6.57% |
| 2026-06-05 | 92.49 | 97.90 | 92.40 | 93.92 | 93.92 | qfq | 16,614,203 | 1,590,189,367 | 0.15% |
| 2026-06-04 | 87.00 | 96.44 | 85.10 | 93.78 | 93.78 | qfq | 19,257,328 | 1,766,265,405 | 6.30% |
| 2026-06-03 | 83.05 | 89.76 | 81.74 | 88.22 | 88.22 | qfq | 18,088,497 | 1,579,200,653 | 5.20% |
| 2026-06-02 | 82.30 | 84.49 | 79.56 | 83.86 | 83.86 | qfq | 10,251,446 | 842,502,090 | 2.74% |
| 2026-06-01 | 82.05 | 84.64 | 81.16 | 81.62 | 81.62 | qfq | 8,398,214 | 693,504,766 | -2.12% |
| 2026-05-29 | 88.90 | 89.00 | 83.05 | 83.39 | 83.39 | qfq | 12,341,427 | 1,052,233,173 | -7.03% |
| 2026-05-28 | 83.00 | 90.41 | 82.37 | 89.70 | 89.70 | qfq | 16,348,897 | 1,420,246,883 | 7.54% |
| 2026-05-27 | 85.60 | 86.86 | 82.11 | 83.41 | 83.41 | qfq | 9,568,798 | 805,023,147 | -3.08% |
| 2026-05-26 | 86.94 | 86.94 | 83.69 | 86.06 | 86.06 | qfq | 10,346,451 | 881,078,585 | -1.01% |
| 2026-05-25 | 87.08 | 88.88 | 84.45 | 86.94 | 86.94 | qfq | 12,053,932 | 1,044,766,234 | -0.15% |
| 2026-05-22 | 86.84 | 88.12 | 85.50 | 87.07 | 87.07 | qfq | 10,978,733 | 952,648,525 | 0.25% |
| 2026-05-21 | 89.88 | 91.43 | 86.77 | 86.85 | 86.85 | qfq | 13,183,949 | 1,179,928,469 | -3.61% |
| 2026-05-20 | 88.35 | 91.28 | 86.11 | 90.10 | 90.10 | qfq | 15,964,195 | 1,415,766,546 | 0.78% |
| 2026-05-19 | 92.00 | 92.47 | 87.50 | 89.40 | 89.40 | qfq | 13,875,750 | 1,233,052,969 | -3.12% |
| 2026-05-18 | 97.01 | 98.18 | 91.59 | 92.28 | 92.28 | qfq | 18,850,300 | 1,771,608,534 | -4.98% |
| 2026-05-15 | 100.29 | 103.83 | 96.39 | 97.12 | 97.12 | qfq | 22,620,446 | 2,244,726,759 | -3.71% |
| 2026-05-14 | 104.87 | 104.87 | 97.81 | 100.86 | 100.86 | qfq | 20,549,806 | 2,062,331,244 | -3.56% |
| 2026-05-13 | 108.00 | 109.80 | 104.04 | 104.58 | 104.58 | qfq | 21,002,237 | 2,224,672,364 | -2.43% |
| 2026-05-12 | 109.18 | 110.00 | 104.33 | 107.18 | 107.18 | qfq | 21,733,464 | 2,316,266,088 | -1.63% |
| 2026-05-11 | 100.01 | 108.96 | 99.81 | 108.96 | 108.96 | qfq | 30,165,599 | 3,216,974,007 | 10.01% |
| 2026-05-08 | 96.95 | 99.76 | 96.02 | 99.05 | 99.05 | qfq | 12,932,031 | 1,268,041,139 | 0.87% |
| 2026-05-07 | 97.22 | 98.99 | 96.00 | 98.20 | 98.20 | qfq | 15,882,006 | 1,549,200,276 | 0.19% |
| 2026-05-06 | 91.90 | 98.52 | 90.30 | 98.01 | 98.01 | qfq | 20,384,458 | 1,942,170,424 | 6.52% |
| 2026-04-30 | 92.44 | 93.64 | 90.34 | 92.01 | 92.01 | qfq | 14,705,909 | 1,352,161,830 | -1.77% |
| 2026-04-29 | 87.55 | 94.50 | 87.00 | 93.67 | 93.67 | qfq | 21,878,973 | 2,010,304,085 | 8.92% |
| 2026-04-28 | 89.00 | 89.29 | 85.09 | 86.00 | 86.00 | qfq | 12,402,104 | 1,072,538,299 | -2.25% |
| 2026-04-27 | 90.97 | 90.98 | 87.28 | 87.98 | 87.98 | qfq | 16,579,390 | 1,471,916,566 | -3.29% |
| 2026-04-24 | 90.21 | 92.87 | 87.08 | 90.97 | 90.97 | qfq | 24,574,260 | 2,208,744,492 | -3.89% |
| 2026-04-23 | 103.91 | 103.99 | 94.65 | 94.65 | 94.50 | qfq | 17,417,582 | 1,680,225,222 | -10.00% |
| 2026-04-22 | 103.70 | 106.08 | 101.88 | 105.17 | 105.00 | qfq | 11,234,349 | 1,167,832,482 | 0.30% |
| 2026-04-21 | 103.00 | 108.30 | 101.80 | 104.86 | 104.69 | qfq | 14,737,243 | 1,554,426,476 | 1.05% |
| 2026-04-20 | 95.66 | 105.00 | 95.66 | 103.77 | 103.61 | qfq | 17,984,485 | 1,822,974,491 | 6.62% |
| 2026-04-17 | 94.11 | 101.00 | 93.60 | 97.33 | 97.18 | qfq | 16,518,483 | 1,626,371,340 | 1.92% |
| 2026-04-16 | 92.35 | 98.65 | 91.36 | 95.50 | 95.35 | qfq | 18,668,349 | 1,774,850,250 | 3.71% |
| 2026-04-15 | 92.52 | 95.50 | 91.10 | 92.08 | 91.93 | qfq | 14,069,147 | 1,310,415,551 | 0.14% |
| 2026-04-14 | 92.80 | 93.36 | 88.48 | 91.95 | 91.80 | qfq | 17,754,987 | 1,602,713,762 | -1.01% |
| 2026-04-13 | 97.30 | 97.88 | 91.66 | 92.89 | 92.74 | qfq | 18,293,066 | 1,711,893,637 | -1.66% |
| 2026-04-10 | 96.59 | 96.72 | 92.60 | 94.46 | 94.31 | qfq | 15,171,887 | 1,439,921,932 | -1.05% |
| 2026-04-09 | 90.94 | 96.70 | 90.00 | 95.46 | 95.31 | qfq | 19,757,351 | 1,870,759,751 | 4.18% |
| 2026-04-08 | 91.56 | 93.98 | 90.86 | 91.63 | 91.48 | qfq | 20,690,645 | 1,902,172,339 | 5.37% |
| 2026-04-07 | 79.00 | 86.96 | 78.32 | 86.96 | 86.82 | qfq | 18,900,170 | 1,573,142,285 | 10.01% |
| 2026-04-03 | 78.81 | 80.99 | 77.81 | 79.05 | 78.92 | qfq | 8,493,244 | 675,153,290 | 0.70% |
| 2026-04-02 | 79.82 | 80.19 | 77.63 | 78.50 | 78.38 | qfq | 8,095,178 | 636,577,221 | -2.55% |
| 2026-04-01 | 80.22 | 81.71 | 79.20 | 80.55 | 80.42 | qfq | 12,611,436 | 1,014,491,755 | 2.53% |
| 2026-03-31 | 78.45 | 81.40 | 77.35 | 78.56 | 78.44 | qfq | 11,481,224 | 909,996,422 | 0.85% |
| 2026-03-30 | 78.89 | 79.50 | 76.30 | 77.90 | 77.78 | qfq | 9,409,495 | 729,308,073 | -0.94% |
| 2026-03-27 | 74.00 | 80.38 | 73.75 | 78.64 | 78.52 | qfq | 15,832,222 | 1,235,559,005 | 4.73% |
| 2026-03-26 | 77.00 | 77.50 | 74.38 | 75.09 | 74.97 | qfq | 9,862,547 | 746,441,911 | -3.55% |
| 2026-03-25 | 77.77 | 79.15 | 75.71 | 77.85 | 77.73 | qfq | 19,542,877 | 1,509,553,753 | 2.17% |
| 2026-03-24 | 79.43 | 79.80 | 74.15 | 76.20 | 76.08 | qfq | 16,367,366 | 1,238,261,113 | -2.16% |
| 2026-03-23 | 75.74 | 82.25 | 75.68 | 77.88 | 77.76 | qfq | 16,085,099 | 1,262,517,083 | -2.28% |
| 2026-03-20 | 82.47 | 83.98 | 79.51 | 79.70 | 79.57 | qfq | 9,362,138 | 764,421,580 | -3.21% |
| 2026-03-19 | 86.00 | 86.32 | 81.80 | 82.34 | 82.21 | qfq | 14,538,869 | 1,213,978,243 | -6.08% |
| 2026-03-18 | 86.90 | 88.88 | 84.40 | 87.67 | 87.53 | qfq | 13,637,245 | 1,183,072,963 | 2.78% |
| 2026-03-17 | 88.56 | 88.95 | 85.28 | 85.30 | 85.16 | qfq | 8,402,739 | 730,529,064 | -2.58% |
| 2026-03-16 | 89.58 | 90.00 | 85.08 | 87.56 | 87.42 | qfq | 13,033,815 | 1,133,298,897 | -2.74% |
| 2026-03-13 | 93.00 | 93.39 | 89.81 | 90.03 | 89.89 | qfq | 10,926,251 | 998,821,004 | -4.11% |
| 2026-03-12 | 89.70 | 96.00 | 89.26 | 93.89 | 93.74 | qfq | 17,619,513 | 1,626,178,798 | 4.48% |
| 2026-03-11 | 93.00 | 94.54 | 88.92 | 89.86 | 89.72 | qfq | 16,133,323 | 1,466,957,730 | -4.00% |
| 2026-03-10 | 93.34 | 96.98 | 92.40 | 93.60 | 93.45 | qfq | 16,453,837 | 1,548,229,441 | 1.74% |
| 2026-03-09 | 89.76 | 93.09 | 86.38 | 92.00 | 91.85 | qfq | 16,437,605 | 1,473,414,956 | 0.20% |
| 2026-03-06 | 92.12 | 95.25 | 89.03 | 91.82 | 91.67 | qfq | 15,645,416 | 1,444,447,231 | -1.06% |
| 2026-03-05 | 99.45 | 99.68 | 91.38 | 92.80 | 92.65 | qfq | 21,086,049 | 1,989,170,565 | -4.35% |
| 2026-03-04 | 95.91 | 102.87 | 95.00 | 97.02 | 96.87 | qfq | 24,123,080 | 2,377,294,993 | -4.00% |
| 2026-03-03 | 108.73 | 111.44 | 101.06 | 101.06 | 100.90 | qfq | 21,009,748 | 2,209,487,157 | -10.00% |
| 2026-03-02 | 107.10 | 112.29 | 105.00 | 112.29 | 112.11 | qfq | 28,230,333 | 3,075,953,345 | 10.00% |
| 2026-02-27 | 94.00 | 102.08 | 93.90 | 102.08 | 101.92 | qfq | 18,427,101 | 1,838,099,307 | 10.00% |
| 2026-02-26 | 95.41 | 95.57 | 91.40 | 92.80 | 92.65 | qfq | 16,616,084 | 1,547,048,315 | -2.97% |
| 2026-02-25 | 88.55 | 95.78 | 87.60 | 95.64 | 95.49 | qfq | 19,006,237 | 1,769,089,308 | 9.84% |
| 2026-02-24 | 86.85 | 90.78 | 84.90 | 87.07 | 86.93 | qfq | 13,444,229 | 1,179,580,567 | 4.03% |
| 2026-02-13 | 85.70 | 86.94 | 83.69 | 83.70 | 83.57 | qfq | 10,893,291 | 926,711,551 | -4.20% |
| 2026-02-12 | 84.48 | 88.27 | 82.62 | 87.37 | 87.23 | qfq | 17,193,818 | 1,478,293,761 | 3.60% |
| 2026-02-11 | 82.17 | 86.44 | 82.17 | 84.33 | 84.20 | qfq | 15,781,129 | 1,334,812,795 | 2.72% |
| 2026-02-10 | 82.08 | 84.36 | 79.63 | 82.10 | 81.97 | qfq | 11,665,045 | 954,887,947 | 0.31% |
| 2026-02-09 | 78.99 | 82.48 | 77.93 | 81.85 | 81.72 | qfq | 11,816,549 | 956,222,555 | 5.46% |
| 2026-02-06 | 75.00 | 78.80 | 74.51 | 77.61 | 77.49 | qfq | 10,419,440 | 805,607,034 | -0.09% |
| 2026-02-05 | 80.96 | 81.76 | 77.06 | 77.68 | 77.56 | qfq | 11,085,919 | 868,118,355 | -5.14% |
| 2026-02-04 | 84.28 | 84.99 | 80.13 | 81.89 | 81.76 | qfq | 9,847,993 | 803,935,473 | -1.80% |
| 2026-02-03 | 79.70 | 83.90 | 77.83 | 83.39 | 83.26 | qfq | 16,926,325 | 1,376,977,759 | 8.72% |
| 2026-02-02 | 75.00 | 80.08 | 75.00 | 76.70 | 76.58 | qfq | 15,209,816 | 1,190,800,339 | -3.51% |
| 2026-01-30 | 79.88 | 81.46 | 76.07 | 79.49 | 79.36 | qfq | 19,170,529 | 1,507,183,109 | -5.95% |
| 2026-01-29 | 81.50 | 90.02 | 79.67 | 84.52 | 84.39 | qfq | 23,565,502 | 1,987,310,506 | 2.51% |
| 2026-01-28 | 80.00 | 83.20 | 77.28 | 82.45 | 82.32 | qfq | 17,508,042 | 1,409,622,294 | 2.74% |
| 2026-01-27 | 82.00 | 83.40 | 78.37 | 80.25 | 80.12 | qfq | 19,560,738 | 1,578,642,006 | -5.10% |
| 2026-01-26 | 78.84 | 86.64 | 78.40 | 84.56 | 84.43 | qfq | 24,583,812 | 2,063,694,832 | 7.36% |
| 2026-01-23 | 80.10 | 80.56 | 76.76 | 78.76 | 78.64 | qfq | 13,919,394 | 1,088,906,939 | -1.30% |
| 2026-01-22 | 77.77 | 82.35 | 76.59 | 79.80 | 79.67 | qfq | 15,195,108 | 1,215,283,863 | 2.57% |
| 2026-01-21 | 74.20 | 79.15 | 73.80 | 77.80 | 77.68 | qfq | 14,878,590 | 1,149,418,479 | 4.32% |
| 2026-01-20 | 74.43 | 76.43 | 71.40 | 74.58 | 74.46 | qfq | 16,185,643 | 1,189,514,853 | -1.19% |
| 2026-01-19 | 76.30 | 77.70 | 74.20 | 75.48 | 75.36 | qfq | 14,020,723 | 1,067,414,686 | -1.07% |
| 2026-01-16 | 74.57 | 79.88 | 73.30 | 76.30 | 76.18 | qfq | 16,961,580 | 1,309,548,305 | 2.14% |
| 2026-01-15 | 72.06 | 77.18 | 72.06 | 74.70 | 74.58 | qfq | 17,923,446 | 1,345,679,101 | 4.04% |
| 2026-01-14 | 72.00 | 74.66 | 69.85 | 71.80 | 71.69 | qfq | 21,525,702 | 1,549,815,531 | -0.14% |
| 2026-01-13 | 72.00 | 74.98 | 70.15 | 71.90 | 71.79 | qfq | 30,425,847 | 2,214,207,978 | 1.78% |
| 2026-01-12 | 66.60 | 70.64 | 65.68 | 70.64 | 70.53 | qfq | 31,484,597 | 2,168,126,235 | 10.00% |
| 2026-01-09 | 60.00 | 64.97 | 59.95 | 64.22 | 64.12 | qfq | 25,547,946 | 1,628,180,969 | 6.41% |
| 2026-01-08 | 61.99 | 62.85 | 59.85 | 60.35 | 60.25 | qfq | 22,041,929 | 1,346,025,762 | -3.18% |
| 2026-01-07 | 59.40 | 64.03 | 58.80 | 62.33 | 62.23 | qfq | 37,095,517 | 2,308,936,420 | 7.08% |
| 2026-01-06 | 57.60 | 59.00 | 57.04 | 58.21 | 58.12 | qfq | 13,859,413 | 806,059,923 | 2.05% |
| 2026-01-05 | 56.26 | 58.20 | 55.98 | 57.04 | 56.95 | qfq | 11,212,319 | 640,342,991 | 1.39% |
| 2025-12-31 | 56.40 | 57.43 | 55.91 | 56.26 | 56.17 | qfq | 9,356,582 | 528,726,845 | -0.07% |
| 2025-12-30 | 56.00 | 56.98 | 55.56 | 56.30 | 56.21 | qfq | 10,121,793 | 570,384,094 | -1.18% |
| 2025-12-29 | 55.35 | 59.56 | 55.35 | 56.97 | 56.88 | qfq | 24,431,237 | 1,420,873,019 | 3.77% |
| 2025-12-26 | 53.64 | 55.59 | 53.50 | 54.90 | 54.81 | qfq | 15,222,785 | 836,121,529 | 2.16% |
| 2025-12-25 | 53.20 | 53.96 | 52.41 | 53.74 | 53.65 | qfq | 9,469,393 | 504,616,429 | 0.92% |
| 2025-12-24 | 54.00 | 54.40 | 52.81 | 53.25 | 53.17 | qfq | 10,405,708 | 554,303,456 | -1.28% |
| 2025-12-23 | 55.92 | 55.92 | 53.78 | 53.94 | 53.85 | qfq | 16,826,841 | 917,393,953 | -3.63% |
| 2025-12-22 | 52.87 | 56.78 | 52.52 | 55.97 | 55.88 | qfq | 26,772,069 | 1,480,336,531 | 5.80% |
| 2025-12-19 | 50.09 | 54.20 | 49.90 | 52.90 | 52.82 | qfq | 16,475,503 | 856,882,413 | 6.12% |
| 2025-12-18 | 49.60 | 51.51 | 49.45 | 49.85 | 49.77 | qfq | 7,607,873 | 384,965,397 | -0.34% |
| 2025-12-17 | 49.10 | 50.29 | 48.90 | 50.02 | 49.94 | qfq | 8,004,524 | 396,058,896 | 1.89% |
| 2025-12-16 | 51.51 | 51.51 | 48.80 | 49.09 | 49.01 | qfq | 10,410,715 | 517,495,090 | -4.88% |
| 2025-12-15 | 52.02 | 52.48 | 51.55 | 51.61 | 51.53 | qfq | 5,461,536 | 283,498,982 | -1.99% |
| 2025-12-12 | 51.90 | 53.10 | 50.77 | 52.66 | 52.58 | qfq | 12,603,641 | 657,410,949 | 1.66% |
| 2025-12-11 | 53.38 | 53.63 | 51.58 | 51.80 | 51.72 | qfq | 11,911,318 | 621,070,460 | -3.41% |
| 2025-12-10 | 52.85 | 53.72 | 51.95 | 53.63 | 53.55 | qfq | 11,228,726 | 594,902,099 | 1.78% |
| 2025-12-09 | 53.00 | 53.60 | 52.34 | 52.69 | 52.61 | qfq | 6,873,053 | 362,302,275 | -1.14% |
| 2025-12-08 | 52.62 | 53.66 | 52.55 | 53.30 | 53.22 | qfq | 7,815,329 | 415,629,896 | 0.55% |
| 2025-12-05 | 52.24 | 53.93 | 51.40 | 53.01 | 52.93 | qfq | 9,835,938 | 516,067,932 | 1.96% |
| 2025-12-04 | 53.88 | 54.04 | 51.79 | 51.99 | 51.91 | qfq | 10,777,307 | 567,866,055 | -3.24% |
| 2025-12-03 | 53.25 | 54.79 | 53.25 | 53.73 | 53.64 | qfq | 10,899,326 | 588,918,124 | 1.38% |
| 2025-12-02 | 54.34 | 54.34 | 52.80 | 53.00 | 52.92 | qfq | 7,076,609 | 377,063,219 | -2.79% |
| 2025-12-01 | 53.60 | 54.85 | 53.20 | 54.52 | 54.43 | qfq | 13,954,614 | 756,902,556 | 3.69% |
| 2025-11-28 | 52.00 | 52.89 | 51.30 | 52.58 | 52.50 | qfq | 7,226,830 | 376,341,991 | 1.13% |
| 2025-11-27 | 52.49 | 53.50 | 51.85 | 51.99 | 51.91 | qfq | 8,668,579 | 454,577,860 | -1.05% |
| 2025-11-26 | 53.71 | 54.00 | 52.41 | 52.54 | 52.46 | qfq | 12,183,660 | 644,586,511 | -4.07% |
| 2025-11-25 | 56.58 | 56.58 | 54.35 | 54.77 | 54.68 | qfq | 14,444,435 | 796,281,362 | -2.16% |
| 2025-11-24 | 54.30 | 56.50 | 52.37 | 55.98 | 55.89 | qfq | 16,279,702 | 888,453,101 | 3.09% |
| 2025-11-21 | 54.60 | 55.94 | 54.30 | 54.30 | 54.21 | qfq | 15,211,976 | 836,853,559 | -4.57% |
| 2025-11-20 | 53.50 | 57.99 | 53.31 | 56.90 | 56.81 | qfq | 30,204,795 | 1,710,840,150 | 6.45% |
| 2025-11-19 | 51.80 | 53.80 | 50.90 | 53.45 | 53.37 | qfq | 9,211,518 | 481,330,384 | 3.38% |
| 2025-11-18 | 52.57 | 52.82 | 51.10 | 51.70 | 51.62 | qfq | 5,350,837 | 276,656,917 | -1.95% |
| 2025-11-17 | 52.50 | 53.20 | 52.30 | 52.73 | 52.65 | qfq | 5,066,060 | 267,055,321 | 1.13% |
| 2025-11-14 | 52.10 | 52.98 | 51.50 | 52.14 | 52.06 | qfq | 5,206,799 | 271,950,881 | -1.16% |
| 2025-11-13 | 50.73 | 53.18 | 50.60 | 52.75 | 52.67 | qfq | 9,352,225 | 488,629,710 | 3.61% |
| 2025-11-12 | 51.81 | 52.24 | 50.48 | 50.91 | 50.83 | qfq | 6,619,097 | 338,011,762 | -2.10% |
| 2025-11-11 | 53.58 | 53.64 | 52.00 | 52.00 | 51.92 | qfq | 5,844,347 | 307,299,559 | -2.24% |
| 2025-11-10 | 55.97 | 56.00 | 52.71 | 53.19 | 53.11 | qfq | 7,206,286 | 387,582,027 | -0.28% |
| 2025-11-07 | 52.75 | 53.96 | 51.86 | 53.34 | 53.26 | qfq | 9,095,300 | 483,815,948 | 1.87% |
| 2025-11-06 | 51.72 | 52.56 | 51.58 | 52.36 | 52.28 | qfq | 6,015,305 | 314,313,500 | 1.20% |
| 2025-11-05 | 51.40 | 52.26 | 50.80 | 51.74 | 51.66 | qfq | 6,705,617 | 345,371,326 | -0.63% |
| 2025-11-04 | 52.20 | 52.66 | 51.61 | 52.07 | 51.99 | qfq | 5,907,299 | 307,551,358 | -0.31% |
| 2025-11-03 | 54.95 | 54.95 | 51.11 | 52.23 | 52.15 | qfq | 13,671,888 | 712,305,138 | -4.92% |
| 2025-10-31 | 57.69 | 57.70 | 54.77 | 54.93 | 54.84 | qfq | 12,748,137 | 704,478,735 | -4.78% |
| 2025-10-30 | 56.70 | 59.35 | 56.25 | 57.69 | 57.60 | qfq | 17,775,704 | 1,028,255,572 | 0.96% |
| 2025-10-29 | 55.47 | 57.27 | 55.01 | 57.14 | 57.05 | qfq | 10,064,580 | 564,977,857 | 3.01% |
| 2025-10-28 | 56.95 | 57.36 | 55.10 | 55.47 | 55.38 | qfq | 9,058,999 | 508,028,139 | -2.51% |
| 2025-10-27 | 55.51 | 58.06 | 55.51 | 56.90 | 56.81 | qfq | 11,879,115 | 678,542,633 | 1.64% |
| 2025-10-24 | 55.00 | 56.28 | 55.00 | 55.98 | 55.89 | qfq | 8,933,590 | 498,925,373 | 1.47% |
| 2025-10-23 | 55.92 | 56.28 | 54.10 | 55.17 | 55.08 | qfq | 6,892,250 | 377,743,781 | -1.50% |
| 2025-10-22 | 56.33 | 56.82 | 54.89 | 56.01 | 55.92 | qfq | 9,177,666 | 513,429,929 | -2.25% |
| 2025-10-21 | 56.79 | 57.58 | 56.30 | 57.30 | 57.21 | qfq | 8,694,908 | 496,728,906 | 1.20% |
| 2025-10-20 | 57.50 | 58.22 | 56.06 | 56.62 | 56.53 | qfq | 15,012,394 | 856,185,156 | -3.71% |
| 2025-10-17 | 58.25 | 62.40 | 58.23 | 58.80 | 58.71 | qfq | 18,483,491 | 1,112,070,374 | 1.03% |
| 2025-10-16 | 60.00 | 60.73 | 58.02 | 58.20 | 58.11 | qfq | 15,148,587 | 895,659,051 | -4.45% |
| 2025-10-15 | 61.88 | 64.48 | 59.41 | 60.91 | 60.81 | qfq | 21,159,314 | 1,306,162,155 | -1.44% |
| 2025-10-14 | 64.88 | 67.98 | 61.68 | 61.80 | 61.70 | qfq | 33,669,072 | 2,182,641,191 | -4.70% |
| 2025-10-13 | 60.80 | 64.85 | 60.15 | 64.85 | 64.75 | qfq | 34,974,941 | 2,200,330,786 | 10.01% |
| 2025-10-10 | 62.00 | 62.52 | 58.40 | 58.95 | 58.86 | qfq | 17,032,657 | 1,026,098,019 | -4.10% |
| 2025-10-09 | 59.00 | 61.47 | 58.01 | 61.47 | 61.37 | qfq | 24,842,854 | 1,498,568,442 | 6.46% |
| 2025-09-30 | 57.15 | 58.49 | 56.58 | 57.74 | 57.65 | qfq | 13,074,540 | 756,040,217 | 2.05% |
| 2025-09-29 | 55.79 | 57.27 | 55.50 | 56.58 | 56.49 | qfq | 10,289,373 | 579,983,915 | 1.42% |
| 2025-09-26 | 55.90 | 56.72 | 55.59 | 55.79 | 55.70 | qfq | 11,867,499 | 664,501,133 | 0.36% |
| 2025-09-25 | 54.60 | 55.84 | 54.60 | 55.59 | 55.50 | qfq | 11,954,789 | 662,957,729 | 1.40% |
| 2025-09-24 | 53.00 | 54.84 | 52.99 | 54.82 | 54.73 | qfq | 12,236,008 | 662,569,039 | 2.68% |
| 2025-09-23 | 55.44 | 56.14 | 52.59 | 53.39 | 53.31 | qfq | 15,264,228 | 822,270,394 | -4.40% |
| 2025-09-22 | 55.76 | 56.66 | 55.16 | 55.85 | 55.76 | qfq | 8,680,918 | 484,207,275 | -0.55% |
| 2025-09-19 | 56.40 | 57.26 | 56.01 | 56.16 | 56.07 | qfq | 9,349,063 | 529,907,697 | -0.37% |
| 2025-09-18 | 58.84 | 58.84 | 55.76 | 56.37 | 56.28 | qfq | 18,151,385 | 1,038,472,440 | -4.81% |
| 2025-09-17 | 58.50 | 59.25 | 57.61 | 59.22 | 59.13 | qfq | 11,274,014 | 660,268,594 | 0.32% |
| 2025-09-16 | 61.70 | 61.83 | 57.85 | 59.03 | 58.94 | qfq | 20,808,362 | 1,231,017,907 | -4.68% |
| 2025-09-15 | 63.54 | 63.55 | 61.70 | 61.93 | 61.83 | qfq | 11,822,515 | 736,647,009 | -1.70% |
| 2025-09-12 | 62.49 | 63.52 | 61.38 | 63.00 | 62.90 | qfq | 18,982,402 | 1,186,547,331 | 0.64% |
| 2025-09-11 | 60.58 | 62.98 | 60.00 | 62.60 | 62.50 | qfq | 14,800,764 | 917,442,168 | 2.99% |
| 2025-09-10 | 61.00 | 62.51 | 59.81 | 60.78 | 60.68 | qfq | 11,801,264 | 720,561,587 | -1.49% |
| 2025-09-09 | 62.50 | 62.95 | 60.75 | 61.70 | 61.60 | qfq | 12,003,341 | 742,566,822 | -1.75% |
| 2025-09-08 | 63.90 | 63.90 | 61.63 | 62.80 | 62.70 | qfq | 11,765,164 | 735,773,061 | -0.68% |
| 2025-09-05 | 61.45 | 63.48 | 61.20 | 63.23 | 63.13 | qfq | 12,516,828 | 782,647,554 | 2.80% |
| 2025-09-04 | 64.66 | 65.47 | 60.20 | 61.51 | 61.41 | qfq | 21,304,509 | 1,339,765,514 | -5.60% |
| 2025-09-03 | 69.86 | 70.15 | 64.51 | 65.16 | 65.06 | qfq | 26,752,891 | 1,780,559,753 | -6.51% |
| 2025-09-02 | 70.81 | 72.87 | 66.44 | 69.70 | 69.59 | qfq | 36,303,080 | 2,522,334,470 | 0.00% |
| 2025-09-01 | 75.00 | 75.26 | 69.36 | 69.70 | 69.59 | qfq | 39,272,897 | 2,806,085,941 | -3.88% |
| 2025-08-29 | 67.41 | 72.51 | 67.00 | 72.51 | 72.40 | qfq | 27,846,793 | 1,962,793,868 | 10.00% |
| 2025-08-28 | 62.21 | 67.50 | 62.05 | 65.92 | 65.82 | qfq | 25,930,402 | 1,700,874,632 | 5.00% |
| 2025-08-27 | 62.49 | 64.99 | 61.93 | 62.78 | 62.68 | qfq | 23,150,953 | 1,471,534,547 | 0.87% |
| 2025-08-26 | 65.52 | 65.67 | 61.49 | 62.24 | 62.14 | qfq | 24,761,000 | 1,555,948,733 | -6.15% |
| 2025-08-25 | 64.90 | 68.00 | 64.58 | 66.32 | 66.21 | qfq | 26,382,659 | 1,755,551,477 | 3.59% |
| 2025-08-22 | 62.99 | 65.50 | 62.99 | 64.02 | 63.92 | qfq | 20,412,032 | 1,314,920,697 | 1.27% |
| 2025-08-21 | 62.88 | 65.84 | 62.86 | 63.22 | 63.12 | qfq | 18,783,177 | 1,201,887,850 | -0.47% |
| 2025-08-20 | 62.97 | 64.88 | 62.20 | 63.52 | 63.42 | qfq | 19,987,726 | 1,268,252,386 | -0.63% |
| 2025-08-19 | 62.82 | 64.88 | 62.30 | 63.92 | 63.82 | qfq | 28,080,108 | 1,780,080,134 | 1.57% |
| 2025-08-18 | 59.89 | 63.28 | 58.70 | 62.93 | 62.83 | qfq | 27,630,858 | 1,706,341,680 | 6.12% |
| 2025-08-15 | 57.77 | 60.18 | 57.55 | 59.30 | 59.21 | qfq | 13,350,739 | 788,645,811 | 1.84% |
| 2025-08-14 | 59.30 | 59.85 | 58.18 | 58.23 | 58.14 | qfq | 13,713,627 | 808,406,834 | -1.80% |
| 2025-08-13 | 58.89 | 59.84 | 58.70 | 59.30 | 59.21 | qfq | 12,657,417 | 749,355,445 | 0.54% |
| 2025-08-12 | 61.19 | 61.37 | 58.55 | 58.98 | 58.89 | qfq | 19,893,320 | 1,184,135,145 | -4.79% |
| 2025-08-11 | 60.89 | 62.86 | 60.05 | 61.95 | 61.85 | qfq | 14,665,618 | 903,474,218 | 0.80% |
| 2025-08-08 | 62.00 | 63.06 | 60.70 | 61.46 | 61.36 | qfq | 15,333,176 | 946,984,629 | -2.26% |
| 2025-08-07 | 60.20 | 63.18 | 57.95 | 62.88 | 62.78 | qfq | 27,755,851 | 1,685,506,260 | 4.73% |
| 2025-08-06 | 60.00 | 60.57 | 59.40 | 60.04 | 59.94 | qfq | 10,288,106 | 617,098,642 | -0.27% |
| 2025-08-05 | 61.66 | 62.30 | 59.85 | 60.20 | 60.10 | qfq | 12,429,515 | 752,822,119 | -2.40% |
| 2025-08-04 | 60.00 | 61.88 | 59.98 | 61.68 | 61.58 | qfq | 10,569,175 | 649,751,651 | 1.95% |
| 2025-08-01 | 61.50 | 61.60 | 59.78 | 60.50 | 60.40 | qfq | 12,146,413 | 734,953,030 | -1.37% |
| 2025-07-31 | 61.21 | 62.89 | 61.03 | 61.34 | 61.24 | qfq | 13,451,016 | 830,276,535 | -0.94% |
| 2025-07-30 | 63.00 | 63.63 | 60.88 | 61.92 | 61.82 | qfq | 19,499,006 | 1,208,957,767 | -1.96% |
| 2025-07-29 | 65.00 | 65.57 | 62.56 | 63.16 | 63.06 | qfq | 28,472,378 | 1,818,167,351 | -4.88% |
| 2025-07-28 | 63.80 | 68.46 | 62.70 | 66.40 | 66.29 | qfq | 34,247,025 | 2,249,586,040 | 3.11% |
| 2025-07-25 | 63.41 | 65.58 | 60.80 | 64.40 | 64.30 | qfq | 42,251,287 | 2,656,337,828 | 1.59% |
| 2025-07-24 | 57.26 | 63.39 | 57.11 | 63.39 | 63.29 | qfq | 42,758,440 | 2,652,916,808 | 9.99% |
| 2025-07-23 | 58.01 | 59.87 | 57.37 | 57.63 | 57.54 | qfq | 20,647,303 | 1,206,289,051 | -2.65% |
| 2025-07-22 | 56.40 | 60.48 | 56.31 | 59.20 | 59.11 | qfq | 23,551,059 | 1,373,015,515 | 3.32% |
| 2025-07-21 | 55.28 | 58.41 | 55.21 | 57.30 | 57.21 | qfq | 20,320,397 | 1,161,481,571 | 2.60% |
| 2025-07-18 | 54.55 | 58.20 | 54.33 | 55.85 | 55.76 | qfq | 22,690,368 | 1,279,415,429 | 1.92% |
| 2025-07-17 | 53.65 | 55.10 | 53.10 | 54.80 | 54.71 | qfq | 12,490,613 | 675,594,773 | 1.29% |
| 2025-07-16 | 53.91 | 55.18 | 53.43 | 54.10 | 54.01 | qfq | 11,873,625 | 643,679,852 | 0.02% |
| 2025-07-15 | 55.01 | 55.93 | 53.86 | 54.09 | 54.00 | qfq | 15,561,864 | 850,516,323 | -2.29% |
| 2025-07-14 | 57.99 | 58.96 | 55.04 | 55.36 | 55.27 | qfq | 23,761,199 | 1,334,275,870 | -4.85% |
| 2025-07-11 | 56.00 | 60.50 | 55.57 | 58.18 | 58.09 | qfq | 33,901,177 | 1,970,112,727 | 5.57% |
| 2025-07-10 | 54.31 | 55.99 | 52.18 | 55.11 | 55.02 | qfq | 28,872,898 | 1,564,219,418 | 4.89% |
| 2025-07-09 | 53.58 | 54.10 | 52.29 | 52.54 | 52.46 | qfq | 13,754,558 | 731,298,470 | -2.83% |
| 2025-07-08 | 51.30 | 54.48 | 51.29 | 54.07 | 53.98 | qfq | 24,976,452 | 1,337,537,116 | 5.71% |
| 2025-07-07 | 49.29 | 51.20 | 49.10 | 51.15 | 51.07 | qfq | 14,691,080 | 739,481,252 | 3.44% |
| 2025-07-04 | 52.76 | 52.80 | 49.08 | 49.45 | 49.37 | qfq | 23,489,596 | 1,183,041,419 | -6.26% |
| 2025-07-03 | 52.10 | 53.73 | 51.51 | 52.75 | 52.67 | qfq | 12,630,256 | 666,792,821 | 0.67% |
| 2025-07-02 | 51.65 | 53.51 | 51.50 | 52.40 | 52.32 | qfq | 16,983,878 | 897,410,337 | 0.23% |
| 2025-07-01 | 52.58 | 53.02 | 51.10 | 52.28 | 52.20 | qfq | 15,027,180 | 781,138,150 | -1.58% |
| 2025-06-30 | 51.00 | 53.38 | 50.58 | 53.12 | 53.04 | qfq | 19,596,462 | 1,023,476,534 | 3.81% |
| 2025-06-27 | 50.47 | 52.16 | 50.45 | 51.17 | 51.09 | qfq | 16,214,764 | 831,944,963 | 1.39% |
| 2025-06-26 | 52.50 | 52.50 | 50.26 | 50.47 | 50.39 | qfq | 19,532,691 | 997,721,690 | -4.20% |
| 2025-06-25 | 52.50 | 53.05 | 51.70 | 52.68 | 52.60 | qfq | 13,721,750 | 719,908,190 | -0.28% |
| 2025-06-24 | 52.45 | 53.61 | 51.80 | 52.83 | 52.75 | qfq | 15,330,666 | 812,520,343 | 0.32% |
| 2025-06-23 | 51.56 | 53.22 | 51.40 | 52.66 | 52.58 | qfq | 16,219,670 | 847,855,908 | 0.69% |
| 2025-06-20 | 53.12 | 53.97 | 52.14 | 52.30 | 52.22 | qfq | 16,297,971 | 864,995,571 | -1.26% |
| 2025-06-19 | 53.82 | 54.14 | 52.42 | 52.97 | 52.89 | qfq | 17,238,694 | 916,598,239 | -2.66% |
| 2025-06-18 | 57.40 | 57.40 | 53.58 | 54.42 | 54.33 | qfq | 31,546,721 | 1,725,663,128 | -5.09% |
| 2025-06-17 | 59.43 | 61.36 | 56.78 | 57.34 | 57.25 | qfq | 41,017,285 | 2,416,171,092 | -6.58% |
| 2025-06-16 | 55.00 | 61.38 | 55.00 | 61.38 | 61.28 | qfq | 49,607,289 | 2,976,312,723 | 10.00% |
| 2025-06-13 | 53.66 | 56.78 | 52.00 | 55.80 | 55.71 | qfq | 33,946,604 | 1,832,896,504 | 6.00% |
| 2025-06-12 | 54.41 | 54.85 | 51.98 | 52.64 | 52.56 | qfq | 28,974,374 | 1,537,202,506 | -3.25% |
| 2025-06-11 | 51.53 | 57.20 | 51.20 | 54.41 | 54.32 | qfq | 45,944,673 | 2,499,671,752 | 4.63% |
| 2025-06-10 | 52.80 | 55.33 | 50.80 | 52.00 | 51.92 | qfq | 38,225,144 | 2,006,030,858 | -0.38% |
| 2025-06-09 | 54.09 | 54.80 | 51.60 | 52.20 | 52.12 | qfq | 38,624,448 | 2,036,584,674 | -1.53% |
| 2025-06-06 | 55.80 | 55.80 | 52.72 | 53.01 | 52.93 | qfq | 24,089,602 | 1,291,087,542 | -3.25% |
| 2025-06-05 | 54.10 | 57.00 | 53.68 | 54.79 | 54.70 | qfq | 45,251,214 | 2,486,522,620 | 5.30% |
| 2025-06-04 | 47.30 | 52.03 | 47.20 | 52.03 | 51.95 | qfq | 24,526,382 | 1,230,861,760 | 10.00% |
| 2025-06-03 | 43.80 | 47.30 | 43.46 | 47.30 | 47.23 | qfq | 28,763,697 | 1,329,815,251 | 10.00% |
| 2025-05-30 | 43.64 | 43.99 | 42.67 | 43.00 | 42.93 | qfq | 9,072,700 | 391,491,535 | -2.43% |
| 2025-05-29 | 44.35 | 44.69 | 43.91 | 44.07 | 44.00 | qfq | 10,257,835 | 453,602,326 | -1.23% |
| 2025-05-28 | 42.60 | 44.98 | 42.60 | 44.62 | 44.55 | qfq | 15,577,649 | 684,606,605 | 4.33% |
| 2025-05-27 | 43.51 | 43.78 | 41.69 | 42.77 | 42.70 | qfq | 15,241,500 | 648,889,763 | -2.57% |
| 2025-05-26 | 44.00 | 44.79 | 43.16 | 43.90 | 43.83 | qfq | 12,438,592 | 545,364,235 | -1.10% |
| 2025-05-23 | 43.99 | 45.67 | 43.97 | 44.39 | 44.32 | qfq | 15,337,767 | 687,170,958 | 0.32% |
| 2025-05-22 | 44.59 | 45.28 | 43.58 | 44.25 | 44.18 | qfq | 15,299,576 | 678,813,408 | -0.72% |
| 2025-05-21 | 45.71 | 46.09 | 44.18 | 44.57 | 44.50 | qfq | 23,939,327 | 1,078,058,371 | -4.44% |
| 2025-05-20 | 42.12 | 46.64 | 42.05 | 46.64 | 46.57 | qfq | 37,939,552 | 1,705,182,415 | 10.00% |
| 2025-05-19 | 42.00 | 43.35 | 40.66 | 42.40 | 42.33 | qfq | 20,766,490 | 873,089,619 | 2.12% |
| 2025-05-16 | 41.42 | 43.50 | 41.20 | 41.52 | 41.45 | qfq | 21,677,800 | 911,333,619 | -2.21% |
| 2025-05-15 | 41.75 | 44.44 | 41.47 | 42.46 | 42.39 | qfq | 33,084,052 | 1,415,058,959 | 1.68% |
| 2025-05-14 | 38.63 | 42.48 | 38.62 | 41.76 | 41.69 | qfq | 31,732,122 | 1,321,145,845 | 8.13% |
| 2025-05-13 | 39.70 | 39.90 | 38.35 | 38.62 | 38.56 | qfq | 12,346,729 | 480,796,813 | -2.18% |
| 2025-05-12 | 38.05 | 40.55 | 37.05 | 39.48 | 39.42 | qfq | 18,772,496 | 738,902,565 | 3.89% |
| 2025-05-09 | 38.36 | 38.98 | 37.71 | 38.00 | 37.94 | qfq | 10,475,501 | 399,786,095 | -1.58% |
| 2025-05-08 | 38.22 | 38.94 | 37.60 | 38.61 | 38.55 | qfq | 13,013,662 | 498,818,326 | 1.02% |
| 2025-05-07 | 39.39 | 39.58 | 38.14 | 38.22 | 38.16 | qfq | 21,623,182 | 837,380,407 | -3.46% |
| 2025-05-06 | 37.03 | 39.59 | 36.98 | 39.59 | 39.53 | qfq | 29,803,883 | 1,166,261,755 | 10.00% |
| 2025-04-30 | 35.96 | 37.00 | 35.90 | 35.99 | 35.93 | qfq | 8,281,554 | 301,030,471 | -0.47% |
| 2025-04-29 | 35.44 | 36.58 | 35.10 | 36.16 | 36.10 | qfq | 8,721,095 | 313,836,441 | 1.29% |
| 2025-04-28 | 34.70 | 36.29 | 34.54 | 35.70 | 35.64 | qfq | 9,758,905 | 347,719,919 | 3.33% |
| 2025-04-25 | 33.76 | 35.73 | 33.70 | 34.55 | 34.50 | qfq | 7,886,805 | 272,473,187 | 2.31% |
| 2025-04-24 | 34.35 | 34.56 | 33.61 | 33.77 | 33.72 | qfq | 4,499,100 | 152,737,826 | -1.60% |
| 2025-04-23 | 34.00 | 34.96 | 34.00 | 34.32 | 34.27 | qfq | 6,347,400 | 218,758,901 | 0.94% |
| 2025-04-22 | 34.30 | 34.50 | 33.96 | 34.00 | 33.95 | qfq | 6,158,199 | 210,654,167 | -0.85% |
| 2025-04-21 | 33.01 | 34.40 | 33.01 | 34.29 | 34.24 | qfq | 9,973,509 | 339,378,079 | 3.28% |
| 2025-04-18 | 35.01 | 35.23 | 33.11 | 33.20 | 33.15 | qfq | 13,775,121 | 466,635,473 | -6.19% |
| 2025-04-17 | 35.89 | 36.95 | 35.39 | 35.39 | 35.33 | qfq | 8,964,665 | 323,302,565 | -2.08% |
| 2025-04-16 | 35.71 | 36.98 | 35.21 | 36.14 | 36.08 | qfq | 10,961,648 | 397,532,104 | 0.39% |
| 2025-04-15 | 35.61 | 36.79 | 35.61 | 36.00 | 35.94 | qfq | 12,172,771 | 440,411,370 | 0.45% |
| 2025-04-14 | 35.00 | 36.35 | 34.77 | 35.84 | 35.78 | qfq | 12,079,990 | 431,048,744 | 0.96% |
| 2025-04-11 | 36.53 | 37.01 | 35.34 | 35.50 | 35.44 | qfq | 16,837,549 | 605,099,699 | -2.85% |
| 2025-04-10 | 36.20 | 37.56 | 35.88 | 36.54 | 36.48 | qfq | 21,182,661 | 778,208,679 | -2.09% |
| 2025-04-09 | 36.50 | 38.88 | 35.63 | 37.32 | 37.26 | qfq | 27,451,752 | 1,020,467,777 | 0.78% |
| 2025-04-08 | 34.05 | 37.48 | 32.69 | 37.03 | 36.97 | qfq | 26,601,853 | 937,882,913 | 8.31% |
| 2025-04-07 | 37.20 | 38.99 | 32.61 | 34.19 | 34.14 | qfq | 29,885,597 | 1,075,192,334 | -5.53% |
| 2025-04-03 | 35.30 | 36.60 | 34.59 | 36.19 | 36.13 | qfq | 17,859,719 | 637,137,716 | 3.52% |
| 2025-04-02 | 33.85 | 35.48 | 33.78 | 34.96 | 34.90 | qfq | 10,351,789 | 362,368,999 | 3.01% |
| 2025-04-01 | 32.97 | 34.26 | 32.96 | 33.94 | 33.89 | qfq | 7,366,546 | 249,071,963 | 1.92% |
| 2025-03-31 | 34.10 | 34.10 | 32.60 | 33.30 | 33.25 | qfq | 10,482,842 | 350,087,894 | -5.26% |
| 2025-03-28 | 33.99 | 35.17 | 33.02 | 35.15 | 35.09 | qfq | 11,742,416 | 400,688,384 | 3.02% |
| 2025-03-27 | 34.00 | 34.57 | 33.80 | 34.12 | 34.07 | qfq | 6,458,350 | 220,880,576 | -0.73% |
| 2025-03-26 | 33.17 | 35.22 | 33.12 | 34.37 | 34.32 | qfq | 10,411,300 | 357,321,737 | 2.94% |
| 2025-03-25 | 33.19 | 33.93 | 32.99 | 33.39 | 33.34 | qfq | 7,119,933 | 238,292,993 | 0.60% |
| 2025-03-24 | 33.50 | 33.65 | 32.65 | 33.19 | 33.14 | qfq | 6,226,050 | 206,032,103 | -0.98% |
| 2025-03-21 | 34.40 | 34.78 | 33.34 | 33.52 | 33.47 | qfq | 7,783,061 | 264,347,503 | -3.12% |
| 2025-03-20 | 35.36 | 36.10 | 34.49 | 34.60 | 34.55 | qfq | 8,801,300 | 310,269,880 | -2.15% |
| 2025-03-19 | 35.00 | 35.63 | 34.51 | 35.36 | 35.30 | qfq | 9,340,092 | 327,694,104 | 0.45% |
| 2025-03-18 | 33.88 | 36.15 | 33.63 | 35.20 | 35.14 | qfq | 17,541,665 | 616,422,742 | 3.87% |
| 2025-03-17 | 33.75 | 34.07 | 33.00 | 33.89 | 33.84 | qfq | 11,522,151 | 384,924,853 | 0.33% |
| 2025-03-14 | 34.50 | 34.89 | 33.69 | 33.78 | 33.73 | qfq | 10,852,552 | 368,673,683 | -0.76% |
| 2025-03-13 | 33.60 | 34.13 | 33.04 | 34.04 | 33.99 | qfq | 12,573,773 | 422,519,508 | 1.10% |
| 2025-03-12 | 33.55 | 34.61 | 33.11 | 33.67 | 33.62 | qfq | 19,597,127 | 667,094,929 | 0.18% |
| 2025-03-11 | 31.38 | 33.78 | 31.11 | 33.61 | 33.56 | qfq | 23,211,415 | 761,650,071 | 5.96% |
| 2025-03-10 | 30.97 | 32.20 | 30.83 | 31.72 | 31.67 | qfq | 15,226,890 | 480,190,957 | 1.73% |
| 2025-03-07 | 30.11 | 31.78 | 30.11 | 31.18 | 31.13 | qfq | 15,127,000 | 471,229,886 | 2.23% |
| 2025-03-06 | 30.20 | 30.62 | 29.96 | 30.50 | 30.45 | qfq | 9,377,892 | 284,152,994 | 0.13% |
| 2025-03-05 | 31.02 | 31.26 | 30.46 | 30.46 | 30.41 | qfq | 12,014,313 | 368,839,233 | -2.81% |
| 2025-03-04 | 30.25 | 33.00 | 30.19 | 31.34 | 31.29 | qfq | 18,241,063 | 578,920,363 | 4.47% |
| 2025-03-03 | 30.17 | 30.99 | 29.91 | 30.00 | 29.95 | qfq | 8,128,250 | 247,541,801 | 0.64% |
| 2025-02-28 | 30.00 | 30.41 | 29.70 | 29.81 | 29.76 | qfq | 5,704,351 | 171,427,131 | -1.13% |
| 2025-02-27 | 30.21 | 30.50 | 29.70 | 30.15 | 30.10 | qfq | 5,657,100 | 169,730,893 | -0.30% |
| 2025-02-26 | 30.17 | 30.51 | 29.99 | 30.24 | 30.19 | qfq | 6,541,360 | 197,706,500 | -0.36% |
| 2025-02-25 | 30.55 | 30.99 | 30.29 | 30.35 | 30.30 | qfq | 6,046,751 | 184,623,478 | -1.08% |
| 2025-02-24 | 30.23 | 31.38 | 30.02 | 30.68 | 30.63 | qfq | 8,457,301 | 259,864,643 | 1.02% |
| 2025-02-21 | 30.51 | 30.94 | 30.21 | 30.37 | 30.32 | qfq | 9,176,667 | 279,181,662 | -2.00% |
| 2025-02-20 | 30.57 | 32.28 | 30.57 | 30.99 | 30.94 | qfq | 22,964,705 | 720,246,750 | 5.59% |
| 2025-02-19 | 28.61 | 29.36 | 28.59 | 29.35 | 29.30 | qfq | 4,508,901 | 131,102,057 | 2.44% |
| 2025-02-18 | 29.17 | 29.26 | 28.55 | 28.65 | 28.60 | qfq | 4,315,480 | 124,683,477 | -1.75% |
| 2025-02-17 | 29.36 | 29.60 | 29.00 | 29.16 | 29.11 | qfq | 4,280,107 | 124,911,409 | -0.61% |
| 2025-02-14 | 29.42 | 29.85 | 29.20 | 29.34 | 29.29 | qfq | 4,264,000 | 125,731,687 | -0.41% |
| 2025-02-13 | 30.11 | 30.37 | 29.43 | 29.46 | 29.41 | qfq | 5,465,542 | 162,566,302 | -2.39% |
| 2025-02-12 | 29.99 | 30.21 | 29.70 | 30.18 | 30.13 | qfq | 6,231,524 | 186,632,332 | -0.03% |
| 2025-02-11 | 30.24 | 30.58 | 30.07 | 30.19 | 30.14 | qfq | 5,511,390 | 166,957,344 | -0.33% |
| 2025-02-10 | 30.13 | 30.38 | 29.82 | 30.29 | 30.24 | qfq | 5,355,423 | 161,542,802 | 0.50% |
| 2025-02-07 | 30.21 | 30.39 | 29.85 | 30.14 | 30.09 | qfq | 7,485,501 | 225,897,896 | -0.86% |
| 2025-02-06 | 29.05 | 30.60 | 29.00 | 30.40 | 30.35 | qfq | 10,176,929 | 305,218,144 | 4.18% |
| 2025-02-05 | 28.90 | 29.70 | 28.65 | 29.18 | 29.13 | qfq | 6,581,600 | 191,844,876 | 2.82% |
| 2025-01-27 | 29.31 | 29.31 | 28.35 | 28.38 | 28.34 | qfq | 4,446,700 | 127,622,590 | -2.81% |
| 2025-01-24 | 28.80 | 29.23 | 28.65 | 29.20 | 29.15 | qfq | 4,775,900 | 138,250,650 | 1.14% |
| 2025-01-23 | 28.94 | 29.65 | 28.73 | 28.87 | 28.82 | qfq | 7,037,902 | 205,666,362 | 0.31% |
| 2025-01-22 | 29.03 | 29.31 | 28.66 | 28.78 | 28.73 | qfq | 4,563,500 | 132,163,272 | -1.61% |
| 2025-01-21 | 29.41 | 29.52 | 28.40 | 29.25 | 29.20 | qfq | 8,178,000 | 236,240,913 | -0.61% |
| 2025-01-20 | 29.90 | 29.90 | 29.19 | 29.43 | 29.38 | qfq | 7,573,343 | 222,636,651 | -2.45% |
| 2025-01-17 | 30.08 | 30.41 | 29.59 | 30.17 | 30.12 | qfq | 7,768,950 | 232,563,116 | -0.36% |
| 2025-01-16 | 30.53 | 30.72 | 29.92 | 30.28 | 30.23 | qfq | 9,355,650 | 283,689,483 | -0.82% |
| 2025-01-15 | 30.97 | 31.25 | 29.83 | 30.53 | 30.48 | qfq | 13,917,033 | 423,156,576 | -2.21% |
| 2025-01-14 | 30.81 | 31.26 | 30.35 | 31.22 | 31.17 | qfq | 15,017,257 | 464,183,392 | 1.36% |
| 2025-01-13 | 29.50 | 31.77 | 29.37 | 30.80 | 30.75 | qfq | 17,940,708 | 554,434,576 | 3.22% |
| 2025-01-10 | 29.60 | 30.12 | 28.95 | 29.84 | 29.79 | qfq | 12,431,257 | 368,735,431 | 0.98% |
| 2025-01-09 | 29.45 | 30.12 | 29.38 | 29.55 | 29.50 | qfq | 9,915,200 | 294,727,091 | -0.03% |
| 2025-01-08 | 29.57 | 30.20 | 28.74 | 29.56 | 29.51 | qfq | 11,369,506 | 333,303,367 | -1.47% |
| 2025-01-07 | 29.52 | 30.44 | 29.18 | 30.00 | 29.95 | qfq | 18,557,667 | 553,000,934 | 1.63% |
| 2025-01-06 | 26.85 | 29.52 | 26.80 | 29.52 | 29.47 | qfq | 17,337,184 | 505,500,133 | 9.99% |
| 2025-01-03 | 27.25 | 27.75 | 26.77 | 26.84 | 26.80 | qfq | 3,739,527 | 102,018,158 | -0.92% |
| 2025-01-02 | 27.85 | 28.01 | 26.87 | 27.09 | 27.05 | qfq | 3,346,000 | 91,964,860 | -2.59% |
| 2024-12-31 | 28.71 | 28.78 | 27.80 | 27.81 | 27.77 | qfq | 2,951,351 | 82,991,473 | -3.00% |
| 2024-12-30 | 28.55 | 28.76 | 28.30 | 28.67 | 28.62 | qfq | 2,307,301 | 65,847,618 | 0.31% |
| 2024-12-27 | 28.50 | 28.94 | 28.50 | 28.58 | 28.53 | qfq | 2,401,902 | 68,949,477 | 0.42% |
| 2024-12-26 | 28.23 | 28.71 | 28.18 | 28.46 | 28.41 | qfq | 1,802,829 | 51,384,212 | 0.81% |
| 2024-12-25 | 28.67 | 28.68 | 28.05 | 28.23 | 28.19 | qfq | 2,443,234 | 69,075,118 | -1.22% |
| 2024-12-24 | 28.27 | 28.79 | 28.27 | 28.58 | 28.53 | qfq | 2,401,601 | 68,657,481 | 1.06% |
| 2024-12-23 | 28.99 | 29.10 | 28.22 | 28.28 | 28.24 | qfq | 3,701,800 | 105,750,440 | -2.45% |
| 2024-12-20 | 29.00 | 29.19 | 28.89 | 28.99 | 28.94 | qfq | 2,568,825 | 74,575,192 | -0.17% |
| 2024-12-19 | 28.78 | 29.16 | 28.55 | 29.04 | 28.99 | qfq | 3,101,702 | 89,478,038 | 0.31% |
| 2024-12-18 | 28.98 | 29.20 | 28.92 | 28.95 | 28.90 | qfq | 2,592,350 | 75,305,425 | 0.03% |
| 2024-12-17 | 29.07 | 29.35 | 28.88 | 28.94 | 28.89 | qfq | 3,251,456 | 94,555,210 | -0.45% |
| 2024-12-16 | 29.51 | 29.60 | 28.97 | 29.07 | 29.02 | qfq | 3,559,681 | 103,740,377 | -1.52% |
| 2024-12-13 | 30.13 | 30.15 | 29.51 | 29.52 | 29.47 | qfq | 4,656,686 | 138,408,141 | -2.73% |
| 2024-12-12 | 30.40 | 30.53 | 30.03 | 30.35 | 30.30 | qfq | 3,441,254 | 104,017,221 | -0.23% |
| 2024-12-11 | 30.13 | 30.57 | 30.09 | 30.42 | 30.37 | qfq | 3,460,738 | 104,967,385 | 0.93% |
| 2024-12-10 | 30.96 | 30.98 | 30.08 | 30.14 | 30.09 | qfq | 5,333,873 | 162,964,094 | 0.43% |
| 2024-12-09 | 30.39 | 30.71 | 29.82 | 30.01 | 29.96 | qfq | 4,471,478 | 135,233,356 | -1.86% |
| 2024-12-06 | 30.70 | 30.82 | 30.06 | 30.58 | 30.53 | qfq | 4,577,801 | 139,502,966 | -0.46% |
| 2024-12-05 | 30.60 | 30.92 | 30.40 | 30.72 | 30.67 | qfq | 4,679,928 | 143,462,485 | -0.45% |
| 2024-12-04 | 31.86 | 31.99 | 30.66 | 30.86 | 30.81 | qfq | 7,714,475 | 240,205,218 | -0.58% |
| 2024-12-03 | 31.30 | 31.60 | 30.79 | 31.04 | 30.99 | qfq | 6,997,249 | 218,163,953 | -0.80% |
| 2024-12-02 | 29.93 | 31.91 | 29.80 | 31.29 | 31.24 | qfq | 10,333,107 | 321,236,937 | 4.58% |
| 2024-11-29 | 29.58 | 30.15 | 29.24 | 29.92 | 29.87 | qfq | 4,570,601 | 136,143,610 | 1.25% |
| 2024-11-28 | 30.10 | 30.26 | 29.49 | 29.55 | 29.50 | qfq | 3,947,501 | 117,753,755 | -1.99% |
| 2024-11-27 | 29.80 | 30.17 | 28.94 | 30.15 | 30.10 | qfq | 5,423,301 | 159,684,174 | 0.50% |
| 2024-11-26 | 30.63 | 31.25 | 29.95 | 30.00 | 29.95 | qfq | 5,904,350 | 179,768,138 | -2.15% |
| 2024-11-25 | 30.52 | 31.35 | 30.18 | 30.66 | 30.61 | qfq | 7,921,198 | 243,261,969 | 0.46% |
| 2024-11-22 | 31.20 | 32.10 | 30.21 | 30.52 | 30.47 | qfq | 12,676,015 | 394,812,981 | -2.34% |
| 2024-11-21 | 31.30 | 32.00 | 30.40 | 31.25 | 31.20 | qfq | 8,039,844 | 252,109,611 | 0.51% |
| 2024-11-20 | 30.40 | 31.48 | 30.13 | 31.09 | 31.04 | qfq | 7,313,406 | 225,915,183 | 2.34% |
| 2024-11-19 | 29.70 | 30.44 | 29.48 | 30.38 | 30.33 | qfq | 6,233,932 | 186,999,646 | 2.88% |
| 2024-11-18 | 30.50 | 30.99 | 29.44 | 29.53 | 29.48 | qfq | 6,827,280 | 205,227,875 | -3.05% |
| 2024-11-15 | 31.20 | 31.58 | 30.44 | 30.46 | 30.41 | qfq | 6,312,676 | 195,727,013 | -3.02% |
| 2024-11-14 | 32.08 | 32.58 | 31.26 | 31.41 | 31.36 | qfq | 9,069,979 | 288,909,729 | -4.06% |
| 2024-11-13 | 32.70 | 34.20 | 32.34 | 32.74 | 32.69 | qfq | 9,603,501 | 317,931,753 | 0.15% |
| 2024-11-12 | 33.63 | 33.98 | 32.31 | 32.69 | 32.64 | qfq | 9,896,801 | 328,556,865 | -2.71% |
| 2024-11-11 | 32.60 | 33.67 | 32.41 | 33.60 | 33.55 | qfq | 11,203,250 | 372,993,945 | 2.44% |
| 2024-11-08 | 33.97 | 34.30 | 32.74 | 32.80 | 32.75 | qfq | 15,869,459 | 530,826,926 | -2.81% |
| 2024-11-07 | 34.40 | 34.86 | 33.01 | 33.75 | 33.70 | qfq | 17,472,316 | 592,346,091 | -1.89% |
| 2024-11-06 | 33.50 | 35.20 | 33.01 | 34.40 | 34.35 | qfq | 27,000,773 | 918,904,779 | 2.72% |
| 2024-11-05 | 31.20 | 34.77 | 31.20 | 33.49 | 33.44 | qfq | 26,375,480 | 864,061,768 | 4.66% |
| 2024-11-04 | 34.82 | 35.00 | 31.25 | 32.00 | 31.95 | qfq | 34,002,751 | 1,110,949,376 | -3.67% |
| 2024-11-01 | 30.80 | 33.22 | 30.80 | 33.22 | 33.17 | qfq | 19,945,490 | 653,684,889 | 10.00% |
| 2024-10-31 | 29.02 | 30.68 | 28.97 | 30.20 | 30.15 | qfq | 11,674,152 | 350,111,668 | 3.46% |
| 2024-10-30 | 29.85 | 30.00 | 29.01 | 29.19 | 29.14 | qfq | 6,317,800 | 185,649,781 | -1.68% |
| 2024-10-29 | 30.08 | 30.61 | 29.41 | 29.69 | 29.64 | qfq | 8,784,963 | 262,742,341 | -1.69% |
| 2024-10-28 | 29.60 | 30.50 | 29.30 | 30.20 | 30.15 | qfq | 8,831,535 | 265,582,731 | 1.27% |
| 2024-10-25 | 28.65 | 30.68 | 28.65 | 29.82 | 29.77 | qfq | 13,240,219 | 393,830,107 | 3.33% |
| 2024-10-24 | 29.25 | 29.70 | 28.69 | 28.86 | 28.81 | qfq | 6,348,912 | 184,267,104 | -2.30% |
| 2024-10-23 | 28.56 | 29.59 | 28.30 | 29.54 | 29.49 | qfq | 12,121,752 | 354,119,588 | 3.50% |
| 2024-10-22 | 28.15 | 29.11 | 28.00 | 28.54 | 28.49 | qfq | 7,594,379 | 217,186,051 | 1.39% |
| 2024-10-21 | 27.94 | 28.86 | 27.69 | 28.15 | 28.11 | qfq | 7,885,910 | 222,875,611 | 1.99% |
| 2024-10-18 | 26.80 | 28.20 | 26.67 | 27.60 | 27.56 | qfq | 6,440,006 | 176,451,946 | 2.87% |
| 2024-10-17 | 27.66 | 27.66 | 26.81 | 26.83 | 26.79 | qfq | 3,697,822 | 100,446,213 | -1.83% |
| 2024-10-16 | 27.20 | 27.74 | 27.01 | 27.33 | 27.29 | qfq | 3,487,860 | 95,728,744 | -0.26% |
| 2024-10-15 | 28.10 | 28.28 | 27.40 | 27.40 | 27.36 | qfq | 4,499,500 | 125,007,092 | -3.04% |
| 2024-10-14 | 27.75 | 28.35 | 27.30 | 28.26 | 28.22 | qfq | 4,124,700 | 114,961,753 | 1.87% |
| 2024-10-11 | 28.82 | 29.03 | 27.47 | 27.74 | 27.70 | qfq | 5,277,016 | 148,609,476 | -3.81% |
| 2024-10-10 | 28.70 | 29.95 | 28.21 | 28.84 | 28.79 | qfq | 7,102,873 | 207,044,460 | 0.45% |
| 2024-10-09 | 30.50 | 30.60 | 28.68 | 28.71 | 28.66 | qfq | 10,265,000 | 303,881,794 | -8.80% |
| 2024-10-08 | 32.98 | 32.98 | 29.99 | 31.48 | 31.43 | qfq | 16,642,751 | 525,062,844 | 4.97% |
| 2024-09-30 | 28.60 | 30.00 | 28.15 | 29.99 | 29.94 | qfq | 12,944,513 | 378,206,642 | 9.93% |
| 2024-09-27 | 26.38 | 27.29 | 26.27 | 27.28 | 27.24 | qfq | 7,375,928 | 198,572,006 | 5.37% |
| 2024-09-26 | 24.79 | 25.95 | 24.70 | 25.89 | 25.85 | qfq | 4,747,351 | 120,599,080 | 4.31% |
| 2024-09-25 | 25.31 | 25.60 | 24.70 | 24.82 | 24.78 | qfq | 5,264,989 | 132,927,860 | -0.56% |
| 2024-09-24 | 23.98 | 25.11 | 23.98 | 24.96 | 24.92 | qfq | 3,957,034 | 97,705,976 | 4.30% |
| 2024-09-23 | 23.98 | 24.41 | 23.88 | 23.93 | 23.89 | qfq | 1,469,600 | 35,368,458 | -1.16% |
| 2024-09-20 | 24.05 | 24.26 | 23.91 | 24.21 | 24.17 | qfq | 1,543,175 | 37,203,870 | 0.12% |
| 2024-09-19 | 23.50 | 24.18 | 23.16 | 24.18 | 24.14 | qfq | 2,688,700 | 64,196,860 | 3.55% |
| 2024-09-18 | 23.79 | 23.81 | 23.00 | 23.35 | 23.31 | qfq | 1,737,900 | 40,541,104 | -1.81% |
| 2024-09-13 | 24.24 | 24.39 | 23.77 | 23.78 | 23.74 | qfq | 1,657,115 | 39,763,081 | -1.90% |
| 2024-09-12 | 24.18 | 24.56 | 24.18 | 24.24 | 24.20 | qfq | 1,354,800 | 32,976,750 | 0.00% |
| 2024-09-11 | 24.00 | 24.48 | 23.79 | 24.24 | 24.20 | qfq | 2,161,400 | 52,402,203 | 0.29% |
| 2024-09-10 | 24.24 | 24.73 | 23.70 | 24.17 | 24.13 | qfq | 3,204,136 | 77,406,488 | -0.17% |
| 2024-09-09 | 24.50 | 24.69 | 24.19 | 24.21 | 24.17 | qfq | 1,485,918 | 36,209,691 | -1.26% |
| 2024-09-06 | 24.99 | 25.04 | 24.49 | 24.52 | 24.48 | qfq | 1,176,814 | 29,087,411 | -1.80% |
| 2024-09-05 | 24.94 | 25.37 | 24.90 | 24.97 | 24.93 | qfq | 1,276,000 | 31,981,125 | 0.04% |
| 2024-09-04 | 24.98 | 25.21 | 24.86 | 24.96 | 24.92 | qfq | 1,332,700 | 33,337,081 | -0.20% |
| 2024-09-03 | 24.85 | 25.27 | 24.75 | 25.01 | 24.97 | qfq | 1,730,810 | 43,380,333 | 0.68% |
| 2024-09-02 | 25.14 | 25.18 | 24.83 | 24.84 | 24.80 | qfq | 1,434,645 | 35,784,023 | -1.27% |
| 2024-08-30 | 24.73 | 25.43 | 24.70 | 25.16 | 25.12 | qfq | 2,398,501 | 60,334,851 | 1.74% |
| 2024-08-29 | 24.08 | 24.84 | 24.06 | 24.73 | 24.69 | qfq | 1,760,401 | 43,349,114 | 1.85% |
| 2024-08-28 | 24.10 | 24.40 | 24.04 | 24.28 | 24.24 | qfq | 1,035,500 | 25,133,258 | 0.71% |
| 2024-08-27 | 24.48 | 24.60 | 23.98 | 24.11 | 24.07 | qfq | 1,564,401 | 37,769,063 | -1.51% |
| 2024-08-26 | 24.16 | 24.71 | 24.16 | 24.48 | 24.44 | qfq | 1,471,797 | 36,066,766 | 1.70% |
| 2024-08-23 | 24.17 | 24.30 | 23.98 | 24.07 | 24.03 | qfq | 939,961 | 22,633,807 | -0.12% |
| 2024-08-22 | 24.60 | 24.75 | 24.07 | 24.10 | 24.06 | qfq | 1,335,200 | 32,443,539 | -2.03% |
| 2024-08-21 | 24.54 | 24.82 | 24.38 | 24.60 | 24.56 | qfq | 1,041,400 | 25,647,659 | -0.20% |
| 2024-08-20 | 24.96 | 25.10 | 24.56 | 24.65 | 24.61 | qfq | 1,460,740 | 36,165,077 | -1.04% |
| 2024-08-19 | 24.81 | 25.16 | 24.76 | 24.91 | 24.87 | qfq | 964,778 | 24,119,366 | 0.44% |
| 2024-08-16 | 25.13 | 25.24 | 24.80 | 24.80 | 24.76 | qfq | 1,163,100 | 28,998,760 | -0.96% |
| 2024-08-15 | 24.89 | 25.34 | 24.70 | 25.04 | 25.00 | qfq | 1,449,001 | 36,412,750 | 0.36% |
| 2024-08-14 | 25.17 | 25.21 | 24.88 | 24.95 | 24.91 | qfq | 672,000 | 16,801,652 | -0.83% |
| 2024-08-13 | 25.10 | 25.24 | 24.86 | 25.16 | 25.12 | qfq | 1,011,400 | 25,372,321 | 0.76% |
| 2024-08-12 | 25.15 | 25.26 | 24.93 | 24.97 | 24.93 | qfq | 1,059,700 | 26,516,389 | -0.72% |
| 2024-08-09 | 25.52 | 25.66 | 25.10 | 25.15 | 25.11 | qfq | 1,172,101 | 29,715,169 | -0.95% |
| 2024-08-08 | 25.25 | 25.56 | 24.93 | 25.39 | 25.35 | qfq | 1,819,800 | 45,978,944 | 0.24% |
| 2024-08-07 | 25.40 | 25.60 | 25.24 | 25.33 | 25.29 | qfq | 1,539,302 | 39,103,988 | -0.59% |
| 2024-08-06 | 25.47 | 25.60 | 25.23 | 25.48 | 25.44 | qfq | 1,374,700 | 34,988,861 | 1.19% |
| 2024-08-05 | 25.56 | 25.98 | 25.16 | 25.18 | 25.14 | qfq | 2,373,000 | 60,577,087 | -1.64% |
| 2024-08-02 | 25.62 | 25.90 | 25.53 | 25.60 | 25.56 | qfq | 1,351,000 | 34,713,713 | -0.66% |
| 2024-08-01 | 26.00 | 26.27 | 25.61 | 25.77 | 25.73 | qfq | 1,641,600 | 42,501,994 | -0.54% |
| 2024-07-31 | 25.19 | 25.92 | 25.13 | 25.91 | 25.87 | qfq | 2,711,319 | 69,644,873 | 2.86% |
| 2024-07-30 | 25.05 | 25.29 | 24.85 | 25.19 | 25.15 | qfq | 961,960 | 24,154,700 | 0.04% |
| 2024-07-29 | 25.28 | 25.38 | 25.03 | 25.18 | 25.14 | qfq | 935,347 | 23,540,517 | -0.43% |
| 2024-07-26 | 24.89 | 25.38 | 24.89 | 25.29 | 25.25 | qfq | 1,742,601 | 43,968,767 | 1.65% |
| 2024-07-25 | 24.76 | 25.18 | 24.59 | 24.88 | 24.84 | qfq | 1,300,800 | 32,410,875 | 0.36% |
| 2024-07-24 | 25.10 | 25.24 | 24.76 | 24.79 | 24.75 | qfq | 1,584,003 | 39,500,440 | -1.16% |
| 2024-07-23 | 25.82 | 25.99 | 25.08 | 25.08 | 25.04 | qfq | 2,105,401 | 53,580,623 | -3.50% |
| 2024-07-22 | 26.10 | 26.29 | 25.82 | 25.99 | 25.95 | qfq | 1,633,610 | 42,519,946 | -0.08% |
| 2024-07-19 | 25.81 | 26.30 | 25.67 | 26.01 | 25.97 | qfq | 2,013,929 | 52,409,621 | -0.04% |
| 2024-07-18 | 25.82 | 26.09 | 25.60 | 26.02 | 25.98 | qfq | 1,920,389 | 49,716,435 | 0.12% |
| 2024-07-17 | 25.84 | 26.09 | 25.72 | 25.99 | 25.95 | qfq | 1,742,700 | 45,203,757 | 0.50% |
| 2024-07-16 | 25.85 | 25.98 | 25.63 | 25.86 | 25.82 | qfq | 1,198,843 | 30,931,947 | -0.12% |
| 2024-07-15 | 25.72 | 26.12 | 25.45 | 25.89 | 25.85 | qfq | 1,791,454 | 46,245,997 | 0.70% |
| 2024-07-12 | 26.24 | 26.24 | 25.60 | 25.71 | 25.67 | qfq | 2,026,909 | 52,253,642 | -1.57% |
| 2024-07-11 | 25.61 | 26.36 | 25.53 | 26.12 | 26.08 | qfq | 3,061,700 | 79,678,663 | 3.24% |
| 2024-07-10 | 25.47 | 26.00 | 25.19 | 25.30 | 25.26 | qfq | 2,247,610 | 57,502,146 | -1.52% |
| 2024-07-09 | 25.49 | 25.87 | 25.02 | 25.69 | 25.65 | qfq | 2,259,651 | 57,598,947 | 0.82% |
| 2024-07-08 | 25.97 | 26.12 | 25.33 | 25.48 | 25.44 | qfq | 2,252,000 | 57,557,191 | -2.11% |
| 2024-07-05 | 25.35 | 26.13 | 24.93 | 26.03 | 25.99 | qfq | 2,775,700 | 71,084,029 | 2.68% |
| 2024-07-04 | 26.56 | 26.83 | 25.28 | 25.35 | 25.31 | qfq | 4,157,151 | 107,874,339 | -4.59% |
| 2024-07-03 | 26.71 | 26.86 | 26.45 | 26.57 | 26.53 | qfq | 1,840,950 | 49,046,034 | -0.64% |
| 2024-07-02 | 27.40 | 27.49 | 26.71 | 26.74 | 26.70 | qfq | 5,071,113 | 136,910,228 | -3.95% |
| 2024-07-01 | 28.34 | 28.50 | 27.34 | 27.84 | 27.80 | qfq | 8,548,325 | 239,663,780 | 1.83% |
| 2024-06-28 | 27.07 | 27.73 | 27.03 | 27.34 | 27.30 | qfq | 2,797,600 | 76,727,540 | 0.63% |
| 2024-06-27 | 27.36 | 27.73 | 27.11 | 27.17 | 27.13 | qfq | 1,922,700 | 52,613,485 | -1.38% |
| 2024-06-26 | 26.65 | 27.59 | 26.40 | 27.55 | 27.51 | qfq | 3,393,803 | 92,334,377 | 2.95% |
| 2024-06-25 | 26.42 | 26.94 | 26.35 | 26.76 | 26.72 | qfq | 2,146,534 | 57,216,503 | 0.94% |
| 2024-06-24 | 26.49 | 26.85 | 26.00 | 26.51 | 26.47 | qfq | 3,044,054 | 80,517,438 | -0.75% |
| 2024-06-21 | 26.89 | 27.34 | 26.64 | 26.71 | 26.67 | qfq | 1,858,673 | 49,852,540 | -0.71% |
| 2024-06-20 | 27.38 | 27.55 | 26.81 | 26.90 | 26.86 | qfq | 2,081,378 | 56,327,860 | -1.61% |
| 2024-06-19 | 27.64 | 27.98 | 27.34 | 27.34 | 27.30 | qfq | 2,092,200 | 57,616,966 | -1.19% |
| 2024-06-18 | 27.50 | 28.17 | 27.34 | 27.67 | 27.63 | qfq | 3,304,096 | 91,666,683 | 1.36% |
| 2024-06-17 | 27.05 | 27.67 | 27.00 | 27.30 | 27.26 | qfq | 2,256,201 | 61,921,753 | 0.44% |
| 2024-06-14 | 26.80 | 27.29 | 26.59 | 27.18 | 27.14 | qfq | 2,224,110 | 59,900,843 | 1.08% |
| 2024-06-13 | 27.22 | 27.31 | 26.80 | 26.89 | 26.85 | qfq | 1,478,610 | 39,818,037 | -1.14% |
| 2024-06-12 | 26.82 | 27.33 | 26.81 | 27.20 | 27.16 | qfq | 1,809,354 | 49,034,050 | 0.89% |
| 2024-06-11 | 27.00 | 27.00 | 26.46 | 26.96 | 26.92 | qfq | 1,859,200 | 49,675,205 | -0.44% |
| 2024-06-07 | 26.85 | 27.25 | 26.70 | 27.08 | 27.04 | qfq | 2,556,554 | 68,933,783 | 1.46% |
| 2024-06-06 | 27.30 | 27.56 | 26.56 | 26.69 | 26.65 | qfq | 3,425,357 | 92,203,392 | -1.91% |
| 2024-06-05 | 27.48 | 27.60 | 27.21 | 27.21 | 27.17 | qfq | 1,618,600 | 44,268,240 | -1.34% |
| 2024-06-04 | 27.50 | 27.82 | 27.18 | 27.58 | 27.54 | qfq | 2,327,901 | 63,986,207 | 0.84% |
| 2024-06-03 | 27.81 | 27.95 | 27.14 | 27.35 | 27.31 | qfq | 3,157,615 | 86,359,481 | -1.83% |
| 2024-05-31 | 27.92 | 28.07 | 27.72 | 27.86 | 27.82 | qfq | 2,121,800 | 59,116,011 | -0.21% |
| 2024-05-30 | 28.50 | 28.58 | 27.84 | 27.92 | 27.88 | qfq | 3,701,422 | 103,881,732 | -2.41% |
| 2024-05-29 | 27.82 | 28.98 | 27.79 | 28.61 | 28.56 | qfq | 5,176,100 | 147,655,305 | 2.47% |
| 2024-05-28 | 27.88 | 28.37 | 27.76 | 27.92 | 27.88 | qfq | 2,624,621 | 73,678,424 | 0.04% |
| 2024-05-27 | 27.94 | 28.04 | 27.37 | 27.91 | 27.87 | qfq | 2,923,574 | 80,949,204 | -0.04% |
| 2024-05-24 | 27.85 | 28.13 | 27.80 | 27.92 | 27.88 | qfq | 2,560,900 | 71,579,367 | -0.39% |
| 2024-05-23 | 28.62 | 28.62 | 27.90 | 28.03 | 27.99 | qfq | 4,680,000 | 131,640,237 | -2.98% |
| 2024-05-22 | 28.61 | 29.20 | 28.60 | 28.89 | 28.84 | qfq | 3,187,640 | 91,977,388 | 0.45% |
| 2024-05-21 | 29.43 | 29.48 | 28.59 | 28.76 | 28.71 | qfq | 4,720,371 | 136,258,739 | -2.28% |
| 2024-05-20 | 28.99 | 29.58 | 28.95 | 29.43 | 29.38 | qfq | 6,236,578 | 182,728,561 | 2.15% |
| 2024-05-17 | 28.65 | 28.81 | 28.17 | 28.81 | 28.76 | qfq | 4,246,270 | 120,913,962 | 0.59% |
| 2024-05-16 | 29.18 | 29.45 | 28.58 | 28.64 | 28.59 | qfq | 3,872,100 | 112,134,047 | -0.83% |
| 2024-05-15 | 29.26 | 29.59 | 28.86 | 28.88 | 28.83 | qfq | 3,032,111 | 88,453,732 | -1.23% |
| 2024-05-14 | 29.03 | 29.60 | 29.01 | 29.24 | 29.19 | qfq | 2,965,500 | 86,947,284 | 0.55% |
| 2024-05-13 | 29.80 | 29.80 | 28.91 | 29.08 | 29.03 | qfq | 4,733,924 | 138,569,509 | -2.61% |
| 2024-05-10 | 30.41 | 30.85 | 29.55 | 29.86 | 29.81 | qfq | 5,621,040 | 168,037,311 | -1.78% |
| 2024-05-09 | 29.08 | 30.77 | 29.07 | 30.40 | 30.35 | qfq | 9,340,780 | 281,770,087 | 4.43% |
| 2024-05-08 | 29.40 | 29.83 | 28.88 | 29.11 | 29.06 | qfq | 3,867,389 | 113,156,874 | -1.15% |
| 2024-05-07 | 29.22 | 29.78 | 29.15 | 29.45 | 29.40 | qfq | 5,288,387 | 155,833,542 | 1.55% |
| 2024-05-06 | 28.54 | 29.43 | 28.38 | 29.00 | 28.95 | qfq | 6,642,912 | 191,837,288 | 2.65% |
| 2024-04-30 | 28.80 | 29.16 | 28.12 | 28.25 | 28.21 | qfq | 6,104,088 | 173,479,749 | -2.35% |
| 2024-04-29 | 29.00 | 29.12 | 28.01 | 28.93 | 28.88 | qfq | 12,130,895 | 347,110,682 | -4.36% |
| 2024-04-26 | 29.10 | 30.26 | 29.05 | 30.25 | 30.20 | qfq | 5,846,482 | 174,242,541 | 3.24% |
| 2024-04-25 | 29.00 | 29.60 | 28.76 | 29.30 | 29.25 | qfq | 4,320,711 | 126,454,369 | 0.38% |
| 2024-04-24 | 27.97 | 29.25 | 27.80 | 29.19 | 29.14 | qfq | 5,664,872 | 161,657,516 | 4.25% |
| 2024-04-23 | 28.90 | 28.95 | 27.88 | 28.00 | 27.96 | qfq | 6,387,780 | 180,175,171 | -3.98% |
| 2024-04-22 | 29.50 | 30.19 | 29.05 | 29.16 | 29.11 | qfq | 5,564,172 | 164,821,590 | -1.45% |
| 2024-04-19 | 29.93 | 30.80 | 29.42 | 29.59 | 29.54 | qfq | 6,477,834 | 194,413,142 | -1.89% |
| 2024-04-18 | 30.00 | 30.43 | 29.48 | 30.16 | 30.11 | qfq | 5,996,622 | 180,206,154 | 0.00% |
| 2024-04-17 | 29.28 | 30.23 | 29.25 | 30.16 | 30.11 | qfq | 6,429,412 | 191,836,162 | 3.54% |
| 2024-04-16 | 31.30 | 31.59 | 29.00 | 29.13 | 29.08 | qfq | 11,297,689 | 342,506,305 | -7.58% |
| 2024-04-15 | 31.19 | 31.82 | 30.21 | 31.52 | 31.47 | qfq | 9,385,640 | 292,094,405 | -1.75% |
| 2024-04-12 | 32.21 | 32.63 | 31.80 | 32.08 | 32.03 | qfq | 6,619,077 | 212,964,709 | -0.25% |
| 2024-04-11 | 32.15 | 33.06 | 31.56 | 32.16 | 32.11 | qfq | 9,869,330 | 317,476,413 | -1.35% |
| 2024-04-10 | 33.87 | 33.87 | 32.44 | 32.60 | 32.55 | qfq | 13,165,715 | 433,584,382 | -5.53% |
| 2024-04-09 | 32.59 | 34.76 | 32.30 | 34.51 | 34.46 | qfq | 18,993,078 | 640,847,562 | 6.38% |
| 2024-04-08 | 32.90 | 33.86 | 32.40 | 32.44 | 32.39 | qfq | 15,641,227 | 519,022,386 | -0.64% |
| 2024-04-03 | 31.68 | 33.95 | 31.21 | 32.65 | 32.60 | qfq | 16,822,849 | 547,158,029 | 3.88% |
| 2024-04-02 | 30.49 | 31.45 | 30.49 | 31.43 | 31.38 | qfq | 8,316,905 | 259,312,723 | 2.61% |
| 2024-04-01 | 30.14 | 31.20 | 30.11 | 30.63 | 30.58 | qfq | 5,550,082 | 170,510,437 | 2.44% |
| 2024-03-29 | 29.47 | 29.95 | 29.38 | 29.90 | 29.85 | qfq | 3,701,016 | 110,014,449 | 2.22% |
| 2024-03-28 | 28.55 | 29.48 | 28.43 | 29.25 | 29.20 | qfq | 3,150,431 | 91,801,116 | 2.34% |
| 2024-03-27 | 29.60 | 29.68 | 28.57 | 28.58 | 28.53 | qfq | 3,034,400 | 88,470,741 | -3.77% |
| 2024-03-26 | 29.62 | 29.99 | 29.08 | 29.70 | 29.65 | qfq | 3,723,555 | 110,153,257 | -0.50% |
| 2024-03-25 | 30.09 | 30.77 | 29.80 | 29.85 | 29.80 | qfq | 3,725,092 | 112,734,968 | -1.49% |
| 2024-03-22 | 31.10 | 31.19 | 30.10 | 30.30 | 30.25 | qfq | 5,121,570 | 156,109,418 | -3.13% |
| 2024-03-21 | 31.52 | 31.69 | 31.01 | 31.28 | 31.23 | qfq | 3,665,411 | 114,596,330 | -0.06% |
| 2024-03-20 | 31.25 | 31.51 | 30.90 | 31.30 | 31.25 | qfq | 4,907,453 | 153,134,923 | -0.73% |
| 2024-03-19 | 31.42 | 32.55 | 31.24 | 31.53 | 31.48 | qfq | 7,896,734 | 252,147,273 | -0.06% |
| 2024-03-18 | 31.62 | 31.78 | 31.02 | 31.55 | 31.50 | qfq | 7,653,482 | 240,357,764 | -0.22% |
| 2024-03-15 | 30.26 | 31.76 | 30.00 | 31.62 | 31.57 | qfq | 10,563,103 | 327,056,571 | 3.84% |
| 2024-03-14 | 30.40 | 31.23 | 30.12 | 30.45 | 30.40 | qfq | 6,489,049 | 199,431,063 | 0.20% |
| 2024-03-13 | 30.39 | 30.61 | 30.16 | 30.39 | 30.34 | qfq | 3,838,826 | 116,628,142 | 0.23% |
| 2024-03-12 | 30.60 | 30.74 | 30.00 | 30.32 | 30.27 | qfq | 5,303,494 | 160,895,372 | -1.40% |
| 2024-03-11 | 30.58 | 31.11 | 30.35 | 30.75 | 30.70 | qfq | 6,067,033 | 185,993,344 | 1.22% |
| 2024-03-08 | 30.42 | 30.66 | 29.91 | 30.38 | 30.33 | qfq | 6,859,272 | 207,563,665 | -0.13% |
| 2024-03-07 | 29.45 | 32.17 | 29.45 | 30.42 | 30.37 | qfq | 14,552,828 | 448,365,334 | 3.22% |
| 2024-03-06 | 29.85 | 29.96 | 29.13 | 29.47 | 29.42 | qfq | 3,672,806 | 108,239,266 | -1.64% |
| 2024-03-05 | 29.48 | 30.86 | 29.27 | 29.96 | 29.91 | qfq | 7,366,172 | 221,830,493 | 0.98% |
| 2024-03-04 | 29.90 | 30.15 | 29.40 | 29.67 | 29.62 | qfq | 4,149,100 | 123,470,709 | -0.60% |
| 2024-03-01 | 29.56 | 29.96 | 29.36 | 29.85 | 29.80 | qfq | 4,468,779 | 132,796,282 | 1.02% |
| 2024-02-29 | 28.50 | 29.58 | 28.46 | 29.55 | 29.50 | qfq | 5,389,645 | 157,553,816 | 2.21% |
| 2024-02-28 | 29.53 | 30.71 | 28.91 | 28.91 | 28.86 | qfq | 8,460,645 | 253,331,965 | -1.93% |
| 2024-02-27 | 28.67 | 29.48 | 28.67 | 29.48 | 29.43 | qfq | 4,200,509 | 122,330,767 | 1.20% |
| 2024-02-26 | 29.26 | 29.68 | 28.98 | 29.13 | 29.08 | qfq | 4,072,502 | 119,381,875 | -0.44% |
| 2024-02-23 | 29.09 | 29.37 | 28.84 | 29.26 | 29.21 | qfq | 4,599,172 | 133,982,281 | 0.31% |
| 2024-02-22 | 28.50 | 29.20 | 28.50 | 29.17 | 29.12 | qfq | 3,933,054 | 113,685,489 | 1.74% |
| 2024-02-21 | 28.42 | 29.50 | 28.34 | 28.67 | 28.62 | qfq | 5,666,880 | 164,361,157 | -0.14% |
| 2024-02-20 | 28.50 | 28.85 | 28.40 | 28.71 | 28.66 | qfq | 3,911,027 | 111,877,163 | -0.73% |
| 2024-02-19 | 28.70 | 29.29 | 28.44 | 28.92 | 28.87 | qfq | 8,036,373 | 231,751,995 | -0.62% |
| 2024-02-08 | 31.07 | 31.07 | 28.99 | 29.10 | 29.05 | qfq | 13,660,962 | 411,366,392 | 0.94% |
| 2024-02-07 | 26.98 | 28.83 | 26.58 | 28.83 | 28.78 | qfq | 5,316,373 | 150,126,907 | 10.00% |
| 2024-02-06 | 23.70 | 26.21 | 23.33 | 26.21 | 26.17 | qfq | 5,446,468 | 138,100,759 | 9.99% |
| 2024-02-05 | 24.88 | 24.90 | 22.88 | 23.83 | 23.79 | qfq | 5,624,501 | 135,062,443 | -5.14% |
| 2024-02-02 | 26.43 | 26.80 | 24.57 | 25.12 | 25.08 | qfq | 5,172,338 | 132,447,411 | -5.14% |
| 2024-02-01 | 26.88 | 27.70 | 26.46 | 26.48 | 26.44 | qfq | 3,626,982 | 97,531,260 | -2.22% |
| 2024-01-31 | 27.51 | 28.18 | 26.92 | 27.08 | 27.04 | qfq | 3,809,137 | 104,686,619 | -2.62% |
| 2024-01-30 | 28.55 | 28.95 | 27.76 | 27.81 | 27.77 | qfq | 2,751,900 | 77,994,549 | -4.14% |
| 2024-01-29 | 29.38 | 29.60 | 28.86 | 29.01 | 28.96 | qfq | 4,265,574 | 124,312,996 | -1.23% |
| 2024-01-26 | 29.20 | 29.98 | 29.10 | 29.37 | 29.32 | qfq | 3,357,836 | 99,264,642 | 0.03% |
| 2024-01-25 | 28.81 | 29.53 | 28.62 | 29.36 | 29.31 | qfq | 4,118,575 | 120,486,979 | 2.30% |
| 2024-01-24 | 28.20 | 28.83 | 27.62 | 28.70 | 28.65 | qfq | 3,046,786 | 86,212,975 | 2.10% |
| 2024-01-23 | 27.82 | 28.19 | 27.28 | 28.11 | 28.07 | qfq | 2,929,523 | 81,717,450 | 1.12% |
| 2024-01-22 | 29.46 | 29.50 | 27.33 | 27.80 | 27.76 | qfq | 4,236,211 | 120,591,685 | -6.02% |
| 2024-01-19 | 29.95 | 30.25 | 29.55 | 29.58 | 29.53 | qfq | 1,844,427 | 55,089,575 | -1.07% |
| 2024-01-18 | 29.68 | 30.00 | 28.88 | 29.90 | 29.85 | qfq | 4,287,907 | 125,995,660 | -0.33% |
| 2024-01-17 | 30.73 | 30.80 | 30.00 | 30.00 | 29.95 | qfq | 2,075,429 | 62,922,958 | -2.66% |
| 2024-01-16 | 31.19 | 31.33 | 30.33 | 30.82 | 30.77 | qfq | 3,150,300 | 96,929,866 | -1.15% |
| 2024-01-15 | 31.35 | 31.64 | 31.06 | 31.18 | 31.13 | qfq | 1,937,200 | 60,578,841 | -1.08% |
| 2024-01-12 | 32.60 | 32.64 | 31.50 | 31.52 | 31.47 | qfq | 3,967,700 | 126,937,873 | -3.28% |
| 2024-01-11 | 31.93 | 32.71 | 31.66 | 32.59 | 32.54 | qfq | 2,905,082 | 93,783,118 | 1.88% |
| 2024-01-10 | 31.79 | 32.24 | 31.03 | 31.99 | 31.94 | qfq | 3,232,127 | 102,405,053 | 0.69% |
| 2024-01-09 | 31.80 | 32.24 | 31.40 | 31.77 | 31.72 | qfq | 3,813,547 | 121,133,232 | 0.03% |
| 2024-01-08 | 32.48 | 32.51 | 31.72 | 31.76 | 31.71 | qfq | 3,546,111 | 113,148,761 | -2.31% |
| 2024-01-05 | 32.88 | 33.30 | 32.41 | 32.51 | 32.46 | qfq | 2,891,907 | 95,065,507 | -1.40% |
| 2024-01-04 | 33.66 | 33.66 | 32.71 | 32.97 | 32.92 | qfq | 4,292,819 | 142,210,526 | -2.17% |
| 2024-01-03 | 33.68 | 34.08 | 33.44 | 33.70 | 33.65 | qfq | 5,883,072 | 198,387,400 | -0.88% |
| 2024-01-02 | 36.58 | 36.58 | 33.56 | 34.00 | 33.95 | qfq | 15,077,279 | 518,263,368 | -4.09% |
| 2023-12-29 | 35.15 | 35.55 | 35.00 | 35.45 | 35.39 | qfq | 6,240,491 | 220,380,068 | 1.23% |
| 2023-12-28 | 33.55 | 35.38 | 33.50 | 35.02 | 34.96 | qfq | 8,475,236 | 293,897,878 | 4.69% |
| 2023-12-27 | 33.97 | 34.20 | 32.91 | 33.45 | 33.40 | qfq | 3,960,366 | 132,108,306 | -1.47% |
| 2023-12-26 | 33.31 | 34.65 | 33.31 | 33.95 | 33.90 | qfq | 7,826,509 | 266,424,476 | 1.53% |
| 2023-12-25 | 32.57 | 33.86 | 32.35 | 33.44 | 33.39 | qfq | 4,841,349 | 161,823,412 | 2.96% |
| 2023-12-22 | 32.29 | 32.83 | 31.99 | 32.48 | 32.43 | qfq | 2,484,741 | 80,613,785 | 0.56% |
| 2023-12-21 | 31.87 | 32.39 | 31.50 | 32.30 | 32.25 | qfq | 2,496,017 | 79,882,727 | 0.94% |
| 2023-12-20 | 32.53 | 32.66 | 31.89 | 32.00 | 31.95 | qfq | 2,204,942 | 70,941,302 | -1.54% |
| 2023-12-19 | 32.66 | 32.70 | 32.26 | 32.50 | 32.45 | qfq | 1,646,911 | 53,479,281 | -0.15% |
| 2023-12-18 | 32.74 | 33.16 | 32.50 | 32.55 | 32.50 | qfq | 1,732,438 | 56,731,589 | -1.21% |
| 2023-12-15 | 33.22 | 33.47 | 32.82 | 32.95 | 32.90 | qfq | 1,524,457 | 50,463,417 | -0.27% |
| 2023-12-14 | 33.45 | 33.58 | 33.00 | 33.04 | 32.99 | qfq | 1,212,142 | 40,299,007 | -0.30% |
| 2023-12-13 | 33.25 | 33.53 | 33.13 | 33.14 | 33.09 | qfq | 2,027,772 | 67,623,989 | -0.66% |
| 2023-12-12 | 33.32 | 33.50 | 33.20 | 33.36 | 33.31 | qfq | 1,901,182 | 63,281,457 | -0.42% |
| 2023-12-11 | 33.35 | 33.59 | 32.68 | 33.50 | 33.45 | qfq | 3,444,392 | 113,982,685 | -0.56% |
| 2023-12-08 | 34.01 | 34.05 | 33.22 | 33.69 | 33.64 | qfq | 4,500,460 | 150,699,350 | -0.74% |
| 2023-12-07 | 33.88 | 34.09 | 33.22 | 33.94 | 33.89 | qfq | 2,993,039 | 100,860,361 | 0.74% |
| 2023-12-06 | 33.41 | 34.34 | 33.20 | 33.69 | 33.64 | qfq | 3,434,621 | 116,657,426 | 0.81% |
| 2023-12-05 | 34.04 | 34.10 | 33.41 | 33.42 | 33.37 | qfq | 1,981,630 | 66,921,747 | -2.11% |
| 2023-12-04 | 33.78 | 34.43 | 33.78 | 34.14 | 34.09 | qfq | 2,283,870 | 78,116,737 | 1.07% |
| 2023-12-01 | 34.00 | 34.20 | 33.60 | 33.78 | 33.73 | qfq | 1,778,422 | 60,106,317 | -0.85% |
| 2023-11-30 | 33.95 | 34.11 | 33.50 | 34.07 | 34.02 | qfq | 2,216,910 | 75,006,854 | 0.35% |
| 2023-11-29 | 34.00 | 34.30 | 33.88 | 33.95 | 33.90 | qfq | 1,670,843 | 56,931,349 | -0.26% |
| 2023-11-28 | 33.99 | 34.16 | 33.65 | 34.04 | 33.99 | qfq | 1,708,500 | 58,097,278 | 0.15% |
| 2023-11-27 | 33.88 | 34.24 | 33.77 | 33.99 | 33.94 | qfq | 1,569,011 | 53,290,870 | 0.06% |
| 2023-11-24 | 34.48 | 34.50 | 33.88 | 33.97 | 33.92 | qfq | 1,844,600 | 62,859,439 | -1.51% |
| 2023-11-23 | 34.30 | 34.72 | 34.22 | 34.49 | 34.44 | qfq | 2,168,067 | 74,770,882 | 0.64% |
| 2023-11-22 | 34.98 | 35.12 | 34.26 | 34.27 | 34.22 | qfq | 2,894,012 | 100,027,641 | -2.17% |
| 2023-11-21 | 35.48 | 35.61 | 34.90 | 35.03 | 34.97 | qfq | 2,696,927 | 95,066,337 | -1.30% |
| 2023-11-20 | 35.55 | 35.77 | 35.10 | 35.49 | 35.43 | qfq | 2,341,301 | 82,809,384 | -0.06% |
| 2023-11-17 | 35.08 | 35.58 | 35.08 | 35.51 | 35.45 | qfq | 1,586,633 | 56,176,417 | 0.40% |
| 2023-11-16 | 35.68 | 35.82 | 35.28 | 35.37 | 35.31 | qfq | 2,006,542 | 71,238,809 | -1.31% |
| 2023-11-15 | 36.10 | 36.23 | 35.68 | 35.84 | 35.78 | qfq | 2,086,576 | 74,990,111 | 0.20% |
| 2023-11-14 | 35.55 | 35.96 | 35.55 | 35.77 | 35.71 | qfq | 2,051,702 | 73,344,810 | 0.31% |
| 2023-11-13 | 35.25 | 35.76 | 35.08 | 35.66 | 35.60 | qfq | 2,017,725 | 71,475,075 | 0.96% |
| 2023-11-10 | 35.07 | 35.60 | 35.07 | 35.32 | 35.26 | qfq | 1,661,683 | 58,605,023 | 0.20% |
| 2023-11-09 | 35.54 | 35.78 | 35.18 | 35.25 | 35.19 | qfq | 2,446,402 | 86,703,496 | -0.84% |
| 2023-11-08 | 35.91 | 36.04 | 35.50 | 35.55 | 35.49 | qfq | 2,758,101 | 98,547,630 | -1.28% |
| 2023-11-07 | 35.84 | 36.28 | 35.59 | 36.01 | 35.95 | qfq | 3,725,091 | 133,901,015 | 0.39% |
| 2023-11-06 | 36.07 | 36.79 | 34.53 | 35.87 | 35.81 | qfq | 9,278,779 | 331,153,258 | -1.67% |
| 2023-11-03 | 35.69 | 36.65 | 35.69 | 36.48 | 36.42 | qfq | 3,916,610 | 142,411,087 | 1.39% |
| 2023-11-02 | 36.42 | 36.49 | 35.87 | 35.98 | 35.92 | qfq | 3,751,395 | 135,383,623 | -1.24% |
| 2023-11-01 | 36.22 | 36.58 | 35.87 | 36.43 | 36.37 | qfq | 4,987,300 | 180,665,586 | 0.55% |
| 2023-10-31 | 35.40 | 37.37 | 35.12 | 36.23 | 36.17 | qfq | 11,741,773 | 428,924,564 | 3.22% |
| 2023-10-30 | 34.00 | 35.70 | 33.90 | 35.10 | 35.04 | qfq | 6,384,121 | 224,035,620 | 2.78% |
| 2023-10-27 | 33.48 | 34.40 | 33.42 | 34.15 | 34.10 | qfq | 4,261,018 | 145,395,205 | 1.37% |
| 2023-10-26 | 32.69 | 33.88 | 32.36 | 33.69 | 33.64 | qfq | 5,126,725 | 170,394,857 | 2.40% |
| 2023-10-25 | 32.80 | 33.40 | 32.76 | 32.90 | 32.85 | qfq | 3,214,501 | 106,042,230 | -0.99% |
| 2023-10-24 | 31.99 | 35.19 | 31.78 | 33.23 | 33.18 | qfq | 6,072,802 | 201,534,911 | 3.88% |
| 2023-10-23 | 33.03 | 33.07 | 31.92 | 31.99 | 31.94 | qfq | 2,521,801 | 81,577,673 | -3.24% |
| 2023-10-20 | 32.88 | 33.39 | 32.70 | 33.06 | 33.01 | qfq | 1,659,832 | 54,974,255 | 0.49% |
| 2023-10-19 | 32.50 | 33.40 | 32.33 | 32.90 | 32.85 | qfq | 2,365,566 | 78,007,209 | 0.58% |
| 2023-10-18 | 33.60 | 33.68 | 32.56 | 32.71 | 32.66 | qfq | 2,794,582 | 91,985,451 | -2.91% |
| 2023-10-17 | 33.87 | 34.05 | 33.61 | 33.69 | 33.64 | qfq | 1,837,681 | 62,078,393 | -0.50% |
| 2023-10-16 | 34.07 | 34.32 | 33.68 | 33.86 | 33.81 | qfq | 1,775,027 | 60,029,155 | -0.70% |
| 2023-10-13 | 34.54 | 34.54 | 33.99 | 34.10 | 34.05 | qfq | 2,061,449 | 70,469,674 | -1.98% |
| 2023-10-12 | 34.26 | 35.00 | 34.18 | 34.79 | 34.73 | qfq | 2,736,631 | 94,662,062 | 1.70% |
| 2023-10-11 | 34.30 | 34.50 | 34.07 | 34.21 | 34.16 | qfq | 2,223,430 | 76,188,540 | 0.06% |
| 2023-10-10 | 33.92 | 34.54 | 33.92 | 34.19 | 34.14 | qfq | 1,971,218 | 67,559,630 | 0.80% |
| 2023-10-09 | 34.36 | 34.36 | 33.65 | 33.92 | 33.87 | qfq | 2,092,722 | 70,964,980 | -1.28% |
| 2023-09-28 | 34.27 | 34.59 | 34.18 | 34.36 | 34.31 | qfq | 1,701,282 | 58,412,149 | 0.53% |
| 2023-09-27 | 34.14 | 34.69 | 34.11 | 34.18 | 34.13 | qfq | 2,016,684 | 69,230,224 | 0.12% |
| 2023-09-26 | 34.60 | 34.66 | 34.08 | 34.14 | 34.09 | qfq | 2,716,529 | 93,048,159 | -1.33% |
| 2023-09-25 | 35.17 | 35.24 | 34.51 | 34.60 | 34.55 | qfq | 1,946,373 | 67,584,599 | -1.68% |
| 2023-09-22 | 34.75 | 35.28 | 34.74 | 35.19 | 35.13 | qfq | 1,920,500 | 67,343,153 | 0.86% |
| 2023-09-21 | 35.30 | 35.62 | 34.80 | 34.89 | 34.83 | qfq | 2,743,833 | 96,537,153 | -1.52% |
| 2023-09-20 | 36.00 | 36.00 | 35.28 | 35.43 | 35.37 | qfq | 2,235,088 | 79,485,722 | -1.75% |
| 2023-09-19 | 36.17 | 36.45 | 35.78 | 36.06 | 36.00 | qfq | 3,537,123 | 127,438,511 | -1.53% |
| 2023-09-18 | 36.25 | 36.88 | 35.70 | 36.62 | 36.56 | qfq | 4,949,539 | 179,938,793 | 1.89% |
| 2023-09-15 | 36.16 | 36.54 | 35.90 | 35.94 | 35.88 | qfq | 4,052,794 | 146,582,544 | -0.22% |
| 2023-09-14 | 35.92 | 36.30 | 35.74 | 36.02 | 35.96 | qfq | 1,968,901 | 70,970,279 | 0.39% |
| 2023-09-13 | 36.13 | 36.45 | 35.80 | 35.88 | 35.82 | qfq | 2,069,921 | 74,626,889 | -1.02% |
| 2023-09-12 | 36.44 | 36.64 | 36.10 | 36.25 | 36.19 | qfq | 2,054,076 | 74,630,714 | -0.28% |
| 2023-09-11 | 35.77 | 36.79 | 35.66 | 36.35 | 36.29 | qfq | 2,848,484 | 103,387,371 | 1.82% |
| 2023-09-08 | 35.70 | 36.07 | 35.50 | 35.70 | 35.64 | qfq | 2,355,545 | 84,298,616 | -0.47% |
| 2023-09-07 | 36.76 | 36.86 | 35.82 | 35.87 | 35.81 | qfq | 3,444,185 | 124,612,225 | -2.45% |
| 2023-09-06 | 36.78 | 37.20 | 36.72 | 36.77 | 36.71 | qfq | 3,161,311 | 116,595,595 | -0.43% |
| 2023-09-05 | 36.50 | 37.03 | 36.15 | 36.93 | 36.87 | qfq | 5,525,988 | 202,289,786 | 1.09% |
| 2023-09-04 | 35.15 | 36.76 | 35.07 | 36.53 | 36.47 | qfq | 6,522,438 | 234,793,988 | 4.49% |
| 2023-09-01 | 34.70 | 35.27 | 34.70 | 34.96 | 34.90 | qfq | 2,082,320 | 72,915,202 | 0.81% |
| 2023-08-31 | 35.50 | 35.53 | 34.51 | 34.68 | 34.63 | qfq | 2,363,824 | 82,460,051 | 0.26% |
| 2023-08-30 | 34.66 | 35.20 | 34.00 | 34.59 | 34.54 | qfq | 2,871,916 | 99,875,407 | -0.52% |
| 2023-08-29 | 33.90 | 34.98 | 33.89 | 34.77 | 34.71 | qfq | 3,068,761 | 106,236,145 | 2.60% |
| 2023-08-28 | 35.39 | 35.49 | 33.68 | 33.89 | 33.84 | qfq | 3,455,895 | 119,254,339 | 0.56% |
| 2023-08-25 | 33.70 | 34.18 | 33.41 | 33.70 | 33.65 | qfq | 1,561,932 | 52,738,182 | -0.35% |
| 2023-08-24 | 33.73 | 34.19 | 33.40 | 33.82 | 33.77 | qfq | 1,592,600 | 53,833,108 | 0.96% |
| 2023-08-23 | 34.15 | 34.18 | 33.47 | 33.50 | 33.45 | qfq | 1,749,569 | 59,159,931 | -2.42% |
| 2023-08-22 | 33.94 | 34.47 | 33.65 | 34.33 | 34.28 | qfq | 2,518,888 | 85,801,868 | 1.42% |
| 2023-08-21 | 34.30 | 34.58 | 33.84 | 33.85 | 33.80 | qfq | 2,126,084 | 72,737,710 | -1.37% |
| 2023-08-18 | 34.92 | 35.10 | 34.31 | 34.32 | 34.27 | qfq | 2,050,006 | 71,142,897 | -1.83% |
| 2023-08-17 | 34.50 | 35.01 | 34.28 | 34.96 | 34.90 | qfq | 2,823,496 | 98,027,651 | 1.33% |
| 2023-08-16 | 35.50 | 35.72 | 34.46 | 34.50 | 34.45 | qfq | 3,404,298 | 119,175,373 | -2.98% |
| 2023-08-15 | 36.11 | 36.35 | 35.39 | 35.56 | 35.50 | qfq | 2,059,400 | 73,661,119 | -1.55% |
| 2023-08-14 | 36.03 | 36.60 | 35.62 | 36.12 | 36.06 | qfq | 2,221,755 | 80,081,889 | -1.23% |
| 2023-08-11 | 37.58 | 37.71 | 36.57 | 36.57 | 36.51 | qfq | 2,742,636 | 101,449,100 | -2.87% |
| 2023-08-10 | 37.68 | 37.87 | 37.29 | 37.65 | 37.59 | qfq | 1,839,051 | 69,026,821 | -0.21% |
| 2023-08-09 | 37.87 | 38.12 | 37.51 | 37.73 | 37.67 | qfq | 1,960,032 | 74,075,916 | -0.68% |
| 2023-08-08 | 37.65 | 38.26 | 37.38 | 37.99 | 37.93 | qfq | 3,893,807 | 147,389,793 | 0.42% |
| 2023-08-07 | 37.40 | 38.64 | 37.26 | 37.83 | 37.77 | qfq | 4,757,759 | 180,721,910 | 0.64% |
| 2023-08-04 | 38.07 | 38.07 | 37.40 | 37.59 | 37.53 | qfq | 3,386,758 | 127,623,387 | -0.48% |
| 2023-08-03 | 37.67 | 37.95 | 37.48 | 37.77 | 37.71 | qfq | 2,396,944 | 90,313,644 | 0.03% |
| 2023-08-02 | 38.50 | 38.50 | 37.69 | 37.76 | 37.70 | qfq | 2,977,732 | 112,980,342 | -1.31% |
| 2023-08-01 | 37.80 | 38.87 | 37.44 | 38.26 | 38.20 | qfq | 5,671,693 | 216,435,187 | 1.46% |
| 2023-07-31 | 37.72 | 38.20 | 37.56 | 37.71 | 37.65 | qfq | 4,053,642 | 153,391,708 | 0.24% |
| 2023-07-28 | 36.45 | 38.01 | 36.28 | 37.62 | 37.56 | qfq | 5,273,385 | 197,023,047 | 2.56% |
| 2023-07-27 | 37.03 | 37.20 | 36.66 | 36.68 | 36.62 | qfq | 3,309,401 | 122,156,219 | -1.11% |
| 2023-07-26 | 37.03 | 37.12 | 36.64 | 37.09 | 37.03 | qfq | 2,741,500 | 101,204,796 | 0.35% |
| 2023-07-25 | 36.22 | 37.19 | 36.22 | 36.96 | 36.90 | qfq | 3,509,387 | 129,344,505 | 2.47% |
| 2023-07-24 | 36.60 | 36.69 | 36.06 | 36.07 | 36.01 | qfq | 2,419,819 | 87,885,627 | -2.04% |
| 2023-07-21 | 36.42 | 37.10 | 36.18 | 36.82 | 36.76 | qfq | 2,663,680 | 97,764,699 | 1.07% |
| 2023-07-20 | 36.75 | 37.20 | 36.40 | 36.43 | 36.37 | qfq | 3,033,248 | 111,470,489 | -0.87% |
| 2023-07-19 | 36.10 | 37.05 | 36.10 | 36.75 | 36.69 | qfq | 3,221,835 | 118,075,316 | 1.21% |
| 2023-07-18 | 35.83 | 36.37 | 35.75 | 36.31 | 36.25 | qfq | 2,618,244 | 94,471,995 | 1.17% |
| 2023-07-17 | 36.59 | 36.61 | 35.85 | 35.89 | 35.83 | qfq | 3,773,782 | 136,041,661 | -2.71% |