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
国药股份600511.SH
最近收盘价27.562026-07-17
最近交易日2026-07-17
成交量（股）7,327,350
成交额（元）204,677,531
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-18 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.854 | — | — | — | 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 | 28.04 | 28.32 | 27.56 | 27.56 | 27.56 | qfq | 7,327,350 | 204,677,531 | -2.03% |
| 2026-07-16 | 28.12 | 28.25 | 27.70 | 28.13 | 28.13 | qfq | 7,201,999 | 201,925,343 | 0.46% |
| 2026-07-15 | 27.57 | 28.07 | 27.41 | 28.00 | 28.00 | qfq | 6,078,500 | 169,719,789 | 1.23% |
| 2026-07-14 | 27.24 | 27.85 | 26.97 | 27.66 | 27.66 | qfq | 6,841,500 | 189,013,411 | 1.73% |
| 2026-07-13 | 26.89 | 27.29 | 26.80 | 27.19 | 27.19 | qfq | 4,702,100 | 127,687,296 | 1.23% |
| 2026-07-10 | 26.72 | 27.00 | 26.45 | 26.86 | 26.86 | qfq | 3,298,850 | 88,308,060 | 0.22% |
| 2026-07-09 | 26.92 | 27.09 | 26.61 | 26.80 | 26.80 | qfq | 2,628,900 | 70,475,582 | -0.56% |
| 2026-07-08 | 26.92 | 27.20 | 26.59 | 26.95 | 26.95 | qfq | 2,810,800 | 75,814,886 | 0.11% |
| 2026-07-07 | 27.41 | 27.46 | 26.82 | 26.92 | 26.92 | qfq | 3,171,640 | 85,648,737 | -1.75% |
| 2026-07-06 | 26.80 | 27.56 | 26.70 | 27.40 | 27.40 | qfq | 5,509,091 | 150,297,281 | 1.71% |
| 2026-07-03 | 26.54 | 27.01 | 26.53 | 26.94 | 26.94 | qfq | 3,799,498 | 101,960,663 | 1.62% |
| 2026-07-02 | 26.10 | 26.71 | 25.96 | 26.51 | 26.51 | qfq | 4,357,253 | 114,792,884 | 1.49% |
| 2026-07-01 | 25.86 | 26.19 | 25.68 | 26.12 | 26.12 | qfq | 3,466,682 | 90,145,343 | 0.31% |
| 2026-06-30 | 26.37 | 26.37 | 25.63 | 26.04 | 26.04 | qfq | 4,238,407 | 109,759,772 | -1.62% |
| 2026-06-29 | 25.61 | 26.50 | 25.11 | 26.47 | 26.47 | qfq | 4,758,175 | 123,705,679 | 3.00% |
| 2026-06-26 | 26.39 | 26.52 | 25.66 | 25.70 | 25.70 | qfq | 3,608,243 | 93,580,171 | -3.20% |
| 2026-06-25 | 26.60 | 26.68 | 26.03 | 26.55 | 26.55 | qfq | 3,786,140 | 99,704,053 | -0.45% |
| 2026-06-24 | 27.61 | 27.68 | 26.67 | 26.67 | 26.67 | qfq | 4,307,700 | 116,521,364 | -2.77% |
| 2026-06-23 | 27.10 | 27.67 | 27.05 | 27.43 | 27.43 | qfq | 5,394,000 | 148,179,498 | 1.22% |
| 2026-06-22 | 27.01 | 27.29 | 26.36 | 27.10 | 27.10 | qfq | 4,689,968 | 126,111,396 | -0.33% |
| 2026-06-18 | 27.16 | 27.24 | 26.55 | 27.19 | 27.19 | qfq | 3,807,101 | 102,994,713 | -2.68% |
| 2026-06-17 | 27.80 | 28.09 | 27.78 | 27.94 | 27.14 | qfq | 4,192,501 | 117,218,980 | 0.14% |
| 2026-06-16 | 27.95 | 28.02 | 27.63 | 27.90 | 27.10 | qfq | 3,713,500 | 103,368,738 | -0.36% |
| 2026-06-15 | 27.76 | 28.13 | 27.73 | 28.00 | 27.20 | qfq | 4,876,960 | 136,304,394 | 0.54% |
| 2026-06-12 | 27.62 | 27.88 | 27.20 | 27.85 | 27.05 | qfq | 5,628,197 | 156,134,979 | 1.13% |
| 2026-06-11 | 27.49 | 27.62 | 27.30 | 27.54 | 26.75 | qfq | 3,367,201 | 92,522,039 | 0.25% |
| 2026-06-10 | 26.98 | 27.62 | 26.95 | 27.47 | 26.68 | qfq | 4,453,360 | 121,794,480 | 1.52% |
| 2026-06-09 | 26.68 | 27.16 | 26.43 | 27.06 | 26.29 | qfq | 4,068,282 | 109,454,046 | 1.39% |
| 2026-06-08 | 26.41 | 26.84 | 26.18 | 26.69 | 25.93 | qfq | 5,176,520 | 137,115,641 | 0.04% |
| 2026-06-05 | 26.76 | 27.07 | 26.65 | 26.68 | 25.92 | qfq | 3,362,900 | 90,398,989 | -0.04% |
| 2026-06-04 | 27.11 | 27.26 | 26.59 | 26.69 | 25.93 | qfq | 3,445,705 | 92,459,366 | -1.62% |
| 2026-06-03 | 27.41 | 27.41 | 27.02 | 27.13 | 26.35 | qfq | 3,118,401 | 84,641,496 | -1.06% |
| 2026-06-02 | 27.28 | 27.74 | 27.27 | 27.42 | 26.63 | qfq | 3,784,603 | 104,027,799 | 0.15% |
| 2026-06-01 | 27.47 | 27.48 | 27.10 | 27.38 | 26.60 | qfq | 5,054,200 | 137,787,478 | -0.69% |
| 2026-05-29 | 26.92 | 27.87 | 26.90 | 27.57 | 26.78 | qfq | 8,575,851 | 236,478,955 | 3.37% |
| 2026-05-28 | 26.75 | 26.96 | 26.61 | 26.67 | 25.91 | qfq | 3,031,895 | 81,217,159 | -0.49% |
| 2026-05-27 | 26.87 | 26.90 | 26.42 | 26.80 | 26.03 | qfq | 3,993,392 | 106,564,439 | -0.33% |
| 2026-05-26 | 26.97 | 27.03 | 26.68 | 26.89 | 26.12 | qfq | 3,859,770 | 103,522,492 | -0.37% |
| 2026-05-25 | 27.10 | 27.15 | 26.89 | 26.99 | 26.22 | qfq | 2,975,214 | 80,307,654 | -0.30% |
| 2026-05-22 | 27.17 | 27.28 | 27.00 | 27.07 | 26.29 | qfq | 2,582,097 | 70,018,086 | -0.07% |
| 2026-05-21 | 27.30 | 27.54 | 27.08 | 27.09 | 26.31 | qfq | 2,777,052 | 75,839,502 | -0.84% |
| 2026-05-20 | 27.54 | 27.61 | 27.18 | 27.32 | 26.54 | qfq | 3,704,776 | 101,165,681 | -1.09% |
| 2026-05-19 | 27.50 | 27.65 | 27.46 | 27.62 | 26.83 | qfq | 2,353,138 | 64,840,551 | 0.47% |
| 2026-05-18 | 27.84 | 27.91 | 27.34 | 27.49 | 26.70 | qfq | 4,340,165 | 119,612,353 | -1.29% |
| 2026-05-15 | 28.03 | 28.17 | 27.75 | 27.85 | 27.05 | qfq | 4,294,243 | 120,138,540 | -0.85% |
| 2026-05-14 | 28.25 | 28.27 | 28.02 | 28.09 | 27.29 | qfq | 4,310,949 | 121,168,467 | -0.81% |
| 2026-05-13 | 28.48 | 28.55 | 28.25 | 28.32 | 27.51 | qfq | 5,518,613 | 156,333,113 | -0.53% |
| 2026-05-12 | 28.48 | 28.62 | 28.44 | 28.47 | 27.65 | qfq | 3,647,900 | 104,024,154 | -0.28% |
| 2026-05-11 | 28.45 | 28.63 | 28.32 | 28.55 | 27.73 | qfq | 4,768,258 | 135,811,368 | 0.42% |
| 2026-05-08 | 28.58 | 28.63 | 28.38 | 28.43 | 27.62 | qfq | 4,747,646 | 135,076,714 | -0.52% |
| 2026-05-07 | 28.51 | 28.73 | 28.44 | 28.58 | 27.76 | qfq | 4,768,900 | 135,985,222 | 0.21% |
| 2026-05-06 | 28.65 | 28.66 | 28.38 | 28.52 | 27.70 | qfq | 6,502,060 | 185,231,371 | -0.49% |
| 2026-04-30 | 28.66 | 28.80 | 28.53 | 28.66 | 27.84 | qfq | 4,062,100 | 116,466,541 | -0.24% |
| 2026-04-29 | 28.80 | 28.85 | 28.62 | 28.73 | 27.91 | qfq | 5,018,844 | 144,199,235 | -0.10% |
| 2026-04-28 | 28.51 | 28.83 | 28.51 | 28.76 | 27.94 | qfq | 4,373,900 | 125,537,345 | 0.70% |
| 2026-04-27 | 28.88 | 28.88 | 28.50 | 28.56 | 27.74 | qfq | 5,348,801 | 153,254,549 | -1.11% |
| 2026-04-24 | 28.79 | 29.03 | 28.71 | 28.88 | 28.05 | qfq | 5,005,888 | 144,571,981 | 0.17% |
| 2026-04-23 | 28.76 | 29.27 | 28.70 | 28.83 | 28.00 | qfq | 10,501,500 | 304,136,275 | 1.55% |
| 2026-04-22 | 28.58 | 28.64 | 28.39 | 28.39 | 27.58 | qfq | 4,008,250 | 114,123,487 | -0.87% |
| 2026-04-21 | 28.52 | 28.68 | 28.47 | 28.64 | 27.82 | qfq | 3,575,529 | 102,198,816 | 0.49% |
| 2026-04-20 | 28.64 | 28.68 | 28.41 | 28.50 | 27.68 | qfq | 4,965,830 | 141,447,141 | -0.63% |
| 2026-04-17 | 28.90 | 28.90 | 28.63 | 28.68 | 27.86 | qfq | 5,188,300 | 149,003,284 | -1.07% |
| 2026-04-16 | 29.22 | 29.29 | 28.82 | 28.99 | 28.16 | qfq | 6,699,835 | 194,182,025 | -0.72% |
| 2026-04-15 | 28.99 | 29.40 | 28.96 | 29.20 | 28.36 | qfq | 7,651,434 | 223,526,833 | 1.00% |
| 2026-04-14 | 28.76 | 28.91 | 28.66 | 28.91 | 28.08 | qfq | 3,788,900 | 108,929,453 | 0.70% |
| 2026-04-13 | 29.00 | 29.00 | 28.65 | 28.71 | 27.89 | qfq | 4,693,606 | 134,843,445 | -1.27% |
| 2026-04-10 | 29.00 | 29.21 | 28.81 | 29.08 | 28.25 | qfq | 4,022,900 | 116,853,719 | 0.38% |
| 2026-04-09 | 29.11 | 29.39 | 28.96 | 28.97 | 28.14 | qfq | 5,216,500 | 152,013,293 | -0.89% |
| 2026-04-08 | 29.30 | 29.40 | 28.92 | 29.23 | 28.39 | qfq | 7,524,411 | 219,181,181 | 0.41% |
| 2026-04-07 | 29.19 | 29.23 | 28.85 | 29.11 | 28.28 | qfq | 4,076,962 | 118,561,087 | -0.27% |
| 2026-04-03 | 29.20 | 29.32 | 28.96 | 29.19 | 28.35 | qfq | 4,251,962 | 123,844,489 | -0.38% |
| 2026-04-02 | 29.29 | 29.50 | 29.15 | 29.30 | 28.46 | qfq | 6,139,100 | 180,052,949 | 0.00% |
| 2026-04-01 | 29.74 | 29.74 | 29.00 | 29.30 | 28.46 | qfq | 7,723,453 | 225,889,638 | 0.00% |
| 2026-03-31 | 29.38 | 29.78 | 29.30 | 29.30 | 28.46 | qfq | 6,009,366 | 177,618,186 | -0.17% |
| 2026-03-30 | 28.70 | 29.40 | 28.63 | 29.35 | 28.51 | qfq | 5,620,976 | 164,083,873 | 1.45% |
| 2026-03-27 | 28.55 | 29.06 | 28.51 | 28.93 | 28.10 | qfq | 4,180,397 | 120,596,056 | 0.77% |
| 2026-03-26 | 28.75 | 29.06 | 28.55 | 28.71 | 27.89 | qfq | 4,482,504 | 129,068,684 | -0.24% |
| 2026-03-25 | 28.70 | 28.81 | 28.52 | 28.78 | 27.96 | qfq | 4,579,170 | 131,331,053 | 0.52% |
| 2026-03-24 | 28.40 | 28.65 | 28.17 | 28.63 | 27.81 | qfq | 5,442,766 | 154,991,845 | 2.03% |
| 2026-03-23 | 29.26 | 29.26 | 27.99 | 28.06 | 27.26 | qfq | 10,841,966 | 308,125,403 | -4.59% |
| 2026-03-20 | 29.24 | 29.83 | 29.18 | 29.41 | 28.57 | qfq | 6,224,697 | 183,515,722 | 0.44% |
| 2026-03-19 | 29.55 | 29.67 | 29.15 | 29.28 | 28.44 | qfq | 4,933,008 | 144,725,905 | -1.38% |
| 2026-03-18 | 29.82 | 29.94 | 29.47 | 29.69 | 28.84 | qfq | 5,051,307 | 149,744,129 | -0.64% |
| 2026-03-17 | 30.18 | 30.34 | 29.87 | 29.88 | 29.02 | qfq | 4,590,172 | 138,031,729 | -0.96% |
| 2026-03-16 | 30.46 | 30.53 | 30.02 | 30.17 | 29.31 | qfq | 5,670,474 | 171,080,417 | -0.95% |
| 2026-03-13 | 30.37 | 30.63 | 30.22 | 30.46 | 29.59 | qfq | 5,495,201 | 166,849,161 | -0.13% |
| 2026-03-12 | 30.55 | 30.75 | 30.36 | 30.50 | 29.63 | qfq | 4,742,694 | 144,870,620 | -0.23% |
| 2026-03-11 | 30.50 | 30.64 | 30.17 | 30.57 | 29.69 | qfq | 6,323,100 | 192,563,734 | 0.43% |
| 2026-03-10 | 30.02 | 30.46 | 29.92 | 30.44 | 29.57 | qfq | 6,685,092 | 202,440,521 | 1.40% |
| 2026-03-09 | 29.81 | 30.34 | 29.78 | 30.02 | 29.16 | qfq | 8,993,394 | 270,803,562 | 0.07% |
| 2026-03-06 | 29.50 | 30.06 | 29.44 | 30.00 | 29.14 | qfq | 7,379,926 | 220,230,306 | 1.42% |
| 2026-03-05 | 29.78 | 29.87 | 29.45 | 29.58 | 28.73 | qfq | 6,908,532 | 204,609,254 | -0.67% |
| 2026-03-04 | 29.86 | 30.11 | 29.45 | 29.78 | 28.93 | qfq | 7,835,321 | 233,006,414 | -0.57% |
| 2026-03-03 | 29.76 | 30.38 | 29.66 | 29.95 | 29.09 | qfq | 12,161,026 | 365,787,022 | 0.60% |
| 2026-03-02 | 29.18 | 29.93 | 29.02 | 29.77 | 28.92 | qfq | 11,196,750 | 331,241,225 | 1.67% |
| 2026-02-27 | 29.27 | 29.31 | 29.19 | 29.28 | 28.44 | qfq | 2,411,574 | 70,584,299 | -0.03% |
| 2026-02-26 | 29.20 | 29.35 | 29.10 | 29.29 | 28.45 | qfq | 4,124,635 | 120,551,831 | 0.27% |
| 2026-02-25 | 29.07 | 29.38 | 29.04 | 29.21 | 28.37 | qfq | 4,355,615 | 127,510,740 | 0.48% |
| 2026-02-24 | 29.05 | 29.10 | 28.98 | 29.07 | 28.24 | qfq | 3,098,691 | 90,011,264 | 0.52% |
| 2026-02-13 | 29.01 | 29.21 | 28.90 | 28.92 | 28.09 | qfq | 3,146,674 | 91,365,145 | -0.21% |
| 2026-02-12 | 29.18 | 29.19 | 28.93 | 28.98 | 28.15 | qfq | 2,744,773 | 79,611,647 | -0.62% |
| 2026-02-11 | 29.16 | 29.24 | 29.13 | 29.16 | 28.33 | qfq | 3,180,374 | 92,805,829 | -0.14% |
| 2026-02-10 | 29.20 | 29.25 | 29.10 | 29.20 | 28.36 | qfq | 2,717,301 | 79,267,460 | 0.17% |
| 2026-02-09 | 29.36 | 29.40 | 29.10 | 29.15 | 28.32 | qfq | 4,721,489 | 137,730,960 | -0.27% |
| 2026-02-06 | 29.17 | 29.43 | 29.06 | 29.23 | 28.39 | qfq | 7,778,315 | 227,908,542 | 0.34% |
| 2026-02-05 | 29.12 | 29.38 | 29.09 | 29.13 | 28.30 | qfq | 5,925,896 | 173,062,133 | 0.10% |
| 2026-02-04 | 28.89 | 29.15 | 28.82 | 29.10 | 28.27 | qfq | 5,478,095 | 158,923,895 | 0.73% |
| 2026-02-03 | 28.76 | 28.93 | 28.58 | 28.89 | 28.06 | qfq | 5,161,416 | 148,557,222 | 0.91% |
| 2026-02-02 | 29.01 | 29.20 | 28.61 | 28.63 | 27.81 | qfq | 7,097,297 | 205,216,990 | -1.51% |
| 2026-01-30 | 29.25 | 29.47 | 28.97 | 29.07 | 28.24 | qfq | 6,186,557 | 180,790,524 | -0.62% |
| 2026-01-29 | 29.24 | 29.35 | 29.03 | 29.25 | 28.41 | qfq | 4,669,492 | 136,261,607 | -0.24% |
| 2026-01-28 | 29.25 | 29.41 | 29.11 | 29.32 | 28.48 | qfq | 4,781,974 | 139,952,013 | 0.14% |
| 2026-01-27 | 29.52 | 29.55 | 29.01 | 29.28 | 28.44 | qfq | 7,211,063 | 210,627,516 | -0.75% |
| 2026-01-26 | 29.18 | 29.58 | 29.12 | 29.50 | 28.66 | qfq | 8,749,473 | 257,077,413 | 0.27% |
| 2026-01-23 | 29.32 | 29.54 | 29.17 | 29.42 | 28.58 | qfq | 9,986,545 | 292,787,175 | 0.86% |
| 2026-01-22 | 28.96 | 29.17 | 28.88 | 29.17 | 28.33 | qfq | 4,186,559 | 121,631,487 | 0.66% |
| 2026-01-21 | 28.99 | 29.02 | 28.86 | 28.98 | 28.15 | qfq | 3,871,118 | 111,978,693 | -0.07% |
| 2026-01-20 | 28.85 | 29.00 | 28.76 | 29.00 | 28.17 | qfq | 4,423,464 | 127,708,196 | 0.42% |
| 2026-01-19 | 28.68 | 28.90 | 28.64 | 28.88 | 28.05 | qfq | 3,870,074 | 111,500,929 | 0.63% |
| 2026-01-16 | 28.90 | 29.00 | 28.66 | 28.70 | 27.88 | qfq | 5,525,101 | 158,915,524 | -0.69% |
| 2026-01-15 | 28.97 | 29.07 | 28.86 | 28.90 | 28.07 | qfq | 3,745,275 | 108,422,255 | -0.28% |
| 2026-01-14 | 29.41 | 29.41 | 28.81 | 28.98 | 28.15 | qfq | 8,665,511 | 252,855,072 | -0.99% |
| 2026-01-13 | 29.22 | 29.53 | 29.19 | 29.27 | 28.43 | qfq | 6,727,264 | 197,446,521 | 0.21% |
| 2026-01-12 | 29.15 | 29.22 | 29.04 | 29.21 | 28.37 | qfq | 6,405,588 | 186,722,684 | 0.27% |
| 2026-01-09 | 29.09 | 29.17 | 28.96 | 29.13 | 28.30 | qfq | 5,005,835 | 145,653,699 | 0.17% |
| 2026-01-08 | 28.93 | 29.11 | 28.91 | 29.08 | 28.25 | qfq | 4,850,351 | 140,560,778 | 0.31% |
| 2026-01-07 | 29.15 | 29.19 | 28.97 | 28.99 | 28.16 | qfq | 4,335,628 | 126,071,965 | -0.51% |
| 2026-01-06 | 29.00 | 29.15 | 28.90 | 29.14 | 28.31 | qfq | 5,760,665 | 167,441,375 | 0.31% |
| 2026-01-05 | 28.76 | 29.28 | 28.65 | 29.05 | 28.22 | qfq | 6,071,701 | 175,764,637 | 1.04% |
| 2025-12-31 | 28.62 | 28.79 | 28.58 | 28.75 | 27.93 | qfq | 4,017,717 | 115,226,467 | 0.07% |
| 2025-12-30 | 28.67 | 28.85 | 28.60 | 28.73 | 27.91 | qfq | 2,607,988 | 74,952,020 | 0.10% |
| 2025-12-29 | 28.87 | 28.88 | 28.70 | 28.70 | 27.88 | qfq | 3,453,975 | 99,306,206 | -0.73% |
| 2025-12-26 | 28.96 | 29.02 | 28.83 | 28.91 | 28.08 | qfq | 2,918,494 | 84,431,236 | -0.17% |
| 2025-12-25 | 28.87 | 28.96 | 28.80 | 28.96 | 28.13 | qfq | 2,811,763 | 81,245,737 | 0.28% |
| 2025-12-24 | 28.93 | 28.96 | 28.74 | 28.88 | 28.05 | qfq | 2,987,171 | 86,134,886 | 0.00% |
| 2025-12-23 | 29.00 | 29.08 | 28.87 | 28.88 | 28.05 | qfq | 2,971,967 | 86,057,574 | -0.41% |
| 2025-12-22 | 29.19 | 29.24 | 28.97 | 29.00 | 28.17 | qfq | 3,898,318 | 113,259,874 | -0.68% |
| 2025-12-19 | 29.29 | 29.29 | 29.07 | 29.20 | 28.36 | qfq | 4,053,713 | 118,270,940 | 0.07% |
| 2025-12-18 | 28.76 | 29.28 | 28.72 | 29.18 | 28.34 | qfq | 4,508,555 | 131,271,199 | 1.28% |
| 2025-12-17 | 28.66 | 28.94 | 28.51 | 28.81 | 27.99 | qfq | 2,743,618 | 78,869,302 | 0.42% |
| 2025-12-16 | 28.96 | 28.98 | 28.58 | 28.69 | 27.87 | qfq | 3,404,808 | 97,850,581 | -0.93% |
| 2025-12-15 | 28.86 | 29.11 | 28.64 | 28.96 | 28.13 | qfq | 3,729,351 | 107,810,941 | 0.10% |
| 2025-12-12 | 28.92 | 28.98 | 28.80 | 28.93 | 28.10 | qfq | 3,554,208 | 102,737,009 | 0.03% |
| 2025-12-11 | 29.03 | 29.10 | 28.87 | 28.92 | 28.09 | qfq | 2,273,200 | 65,836,205 | -0.38% |
| 2025-12-10 | 28.89 | 29.07 | 28.80 | 29.03 | 28.20 | qfq | 2,873,026 | 83,117,419 | 0.52% |
| 2025-12-09 | 29.15 | 29.19 | 28.88 | 28.88 | 28.05 | qfq | 3,186,903 | 92,385,417 | -1.06% |
| 2025-12-08 | 29.26 | 29.42 | 29.15 | 29.19 | 28.35 | qfq | 4,418,101 | 129,338,006 | -0.14% |
| 2025-12-05 | 29.32 | 29.39 | 29.02 | 29.23 | 28.39 | qfq | 3,295,009 | 96,095,019 | -0.31% |
| 2025-12-04 | 29.45 | 29.54 | 29.26 | 29.32 | 28.48 | qfq | 2,943,000 | 86,459,735 | -0.44% |
| 2025-12-03 | 29.19 | 29.69 | 29.13 | 29.45 | 28.61 | qfq | 6,366,879 | 187,528,365 | 1.10% |
| 2025-12-02 | 29.10 | 29.21 | 29.01 | 29.13 | 28.30 | qfq | 3,016,696 | 87,811,159 | 0.10% |
| 2025-12-01 | 28.92 | 29.12 | 28.90 | 29.10 | 28.27 | qfq | 3,463,500 | 100,572,397 | 0.69% |
| 2025-11-28 | 28.86 | 28.93 | 28.79 | 28.90 | 28.07 | qfq | 3,046,400 | 87,930,554 | 0.03% |
| 2025-11-27 | 29.05 | 29.06 | 28.87 | 28.89 | 28.06 | qfq | 3,253,309 | 94,200,564 | -0.48% |
| 2025-11-26 | 28.92 | 29.23 | 28.85 | 29.03 | 28.20 | qfq | 4,862,897 | 141,338,455 | 0.38% |
| 2025-11-25 | 28.90 | 29.02 | 28.84 | 28.92 | 28.09 | qfq | 4,368,801 | 126,446,433 | 0.35% |
| 2025-11-24 | 28.95 | 29.09 | 28.77 | 28.82 | 27.99 | qfq | 4,509,860 | 130,219,005 | -0.07% |
| 2025-11-21 | 29.25 | 29.38 | 28.78 | 28.84 | 28.01 | qfq | 6,513,453 | 188,841,209 | -1.67% |
| 2025-11-20 | 29.41 | 29.54 | 29.30 | 29.33 | 28.49 | qfq | 3,954,700 | 116,317,005 | -0.14% |
| 2025-11-19 | 29.61 | 29.79 | 29.28 | 29.37 | 28.53 | qfq | 5,343,300 | 157,485,451 | -1.11% |
| 2025-11-18 | 29.89 | 29.96 | 29.59 | 29.70 | 28.85 | qfq | 4,646,875 | 138,069,332 | -0.60% |
| 2025-11-17 | 30.52 | 30.62 | 29.86 | 29.88 | 29.02 | qfq | 7,278,375 | 219,041,254 | -2.06% |
| 2025-11-14 | 30.75 | 31.10 | 30.50 | 30.51 | 29.64 | qfq | 7,104,305 | 218,850,930 | -0.49% |
| 2025-11-13 | 30.89 | 31.00 | 30.46 | 30.66 | 29.78 | qfq | 8,245,660 | 252,623,587 | -0.26% |
| 2025-11-12 | 30.29 | 31.18 | 30.29 | 30.74 | 29.86 | qfq | 11,577,162 | 355,802,466 | 1.49% |
| 2025-11-11 | 30.26 | 30.35 | 30.10 | 30.29 | 29.42 | qfq | 5,395,126 | 163,139,398 | 0.00% |
| 2025-11-10 | 29.96 | 30.30 | 29.93 | 30.29 | 29.42 | qfq | 7,643,767 | 230,615,083 | 1.27% |
| 2025-11-07 | 29.61 | 29.97 | 29.61 | 29.91 | 29.05 | qfq | 7,062,733 | 211,148,985 | 0.74% |
| 2025-11-06 | 29.62 | 29.81 | 29.56 | 29.69 | 28.84 | qfq | 5,193,555 | 154,310,846 | 0.24% |
| 2025-11-05 | 29.51 | 29.67 | 29.48 | 29.62 | 28.77 | qfq | 3,112,197 | 92,127,770 | -0.17% |
| 2025-11-04 | 29.80 | 29.84 | 29.58 | 29.67 | 28.82 | qfq | 4,586,300 | 136,162,246 | -0.60% |
| 2025-11-03 | 29.70 | 29.90 | 29.64 | 29.85 | 29.00 | qfq | 6,580,950 | 196,207,211 | 0.24% |
| 2025-10-31 | 29.90 | 29.99 | 29.50 | 29.78 | 28.93 | qfq | 7,572,500 | 224,937,539 | 0.27% |
| 2025-10-30 | 29.62 | 29.88 | 29.55 | 29.70 | 28.85 | qfq | 6,876,089 | 204,308,097 | 0.30% |
| 2025-10-29 | 29.55 | 29.72 | 29.34 | 29.61 | 28.76 | qfq | 4,733,279 | 139,621,339 | -0.24% |
| 2025-10-28 | 29.66 | 29.81 | 29.59 | 29.68 | 28.83 | qfq | 4,526,375 | 134,299,394 | 0.10% |
| 2025-10-27 | 29.57 | 29.80 | 29.41 | 29.65 | 28.80 | qfq | 6,113,835 | 181,214,402 | 0.27% |
| 2025-10-24 | 29.63 | 29.87 | 29.50 | 29.57 | 28.72 | qfq | 6,482,600 | 192,014,469 | -0.71% |
| 2025-10-23 | 29.70 | 30.10 | 29.55 | 29.78 | 28.93 | qfq | 8,145,017 | 242,690,162 | -0.37% |
| 2025-10-22 | 29.38 | 30.25 | 29.38 | 29.89 | 29.03 | qfq | 18,047,027 | 538,667,661 | 3.75% |
| 2025-10-21 | 28.66 | 28.86 | 28.63 | 28.81 | 27.99 | qfq | 2,402,199 | 69,130,863 | 0.63% |
| 2025-10-20 | 28.72 | 28.75 | 28.55 | 28.63 | 27.81 | qfq | 3,672,638 | 105,133,547 | 0.00% |
| 2025-10-17 | 28.85 | 29.00 | 28.58 | 28.63 | 27.81 | qfq | 3,754,400 | 108,122,711 | -1.07% |
| 2025-10-16 | 28.90 | 29.07 | 28.81 | 28.94 | 28.11 | qfq | 3,837,652 | 111,022,756 | 0.14% |
| 2025-10-15 | 28.89 | 29.06 | 28.82 | 28.90 | 28.07 | qfq | 3,798,072 | 109,911,306 | 0.03% |
| 2025-10-14 | 28.70 | 29.05 | 28.62 | 28.89 | 28.06 | qfq | 5,276,361 | 152,325,122 | 0.70% |
| 2025-10-13 | 28.53 | 28.74 | 28.47 | 28.69 | 27.87 | qfq | 4,278,331 | 122,397,541 | -0.42% |
| 2025-10-10 | 28.72 | 28.96 | 28.68 | 28.81 | 27.99 | qfq | 5,294,300 | 152,710,873 | 0.00% |
| 2025-10-09 | 28.59 | 28.83 | 28.46 | 28.81 | 27.99 | qfq | 3,896,223 | 111,642,939 | 0.73% |
| 2025-09-30 | 28.83 | 28.87 | 28.59 | 28.60 | 27.78 | qfq | 4,258,464 | 122,163,458 | -0.97% |
| 2025-09-29 | 28.74 | 28.91 | 28.51 | 28.88 | 28.05 | qfq | 3,139,443 | 90,169,961 | 0.52% |
| 2025-09-26 | 28.64 | 28.78 | 28.51 | 28.73 | 27.91 | qfq | 3,508,747 | 100,456,620 | -0.07% |
| 2025-09-25 | 29.09 | 29.10 | 28.68 | 28.75 | 27.93 | qfq | 6,756,096 | 194,581,440 | -1.30% |
| 2025-09-24 | 29.02 | 29.17 | 29.02 | 29.13 | 28.30 | qfq | 2,715,587 | 79,020,531 | 0.07% |
| 2025-09-23 | 29.03 | 29.14 | 28.75 | 29.11 | 28.28 | qfq | 4,746,652 | 137,211,650 | 0.31% |
| 2025-09-22 | 29.20 | 29.31 | 28.97 | 29.02 | 28.19 | qfq | 3,336,998 | 97,142,818 | -0.27% |
| 2025-09-19 | 29.36 | 29.45 | 29.09 | 29.10 | 28.27 | qfq | 5,205,829 | 152,033,962 | -1.52% |
| 2025-09-18 | 29.39 | 29.89 | 29.18 | 29.55 | 28.70 | qfq | 8,128,624 | 239,967,039 | 0.72% |
| 2025-09-17 | 29.18 | 29.40 | 29.12 | 29.34 | 28.50 | qfq | 3,141,146 | 92,005,106 | 0.55% |
| 2025-09-16 | 29.34 | 29.39 | 29.12 | 29.18 | 28.34 | qfq | 3,566,500 | 104,209,239 | -0.55% |
| 2025-09-15 | 29.44 | 29.46 | 29.26 | 29.34 | 28.50 | qfq | 3,698,839 | 108,498,838 | -0.34% |
| 2025-09-12 | 29.63 | 29.68 | 29.40 | 29.44 | 28.60 | qfq | 4,219,600 | 124,400,613 | -0.64% |
| 2025-09-11 | 29.50 | 29.66 | 29.30 | 29.63 | 28.78 | qfq | 4,254,966 | 125,412,678 | 0.37% |
| 2025-09-10 | 29.65 | 29.72 | 29.46 | 29.52 | 28.67 | qfq | 3,310,657 | 97,780,728 | -0.61% |
| 2025-09-09 | 29.82 | 29.90 | 29.53 | 29.70 | 28.85 | qfq | 3,626,700 | 107,655,912 | -0.27% |
| 2025-09-08 | 29.52 | 29.82 | 29.43 | 29.78 | 28.93 | qfq | 4,609,505 | 136,735,430 | 0.88% |
| 2025-09-05 | 29.45 | 29.56 | 29.36 | 29.52 | 28.67 | qfq | 3,817,200 | 112,424,827 | 0.37% |
| 2025-09-04 | 29.31 | 29.50 | 29.22 | 29.41 | 28.57 | qfq | 4,347,692 | 127,543,553 | 0.24% |
| 2025-09-03 | 29.50 | 29.62 | 29.24 | 29.34 | 28.50 | qfq | 4,094,900 | 120,346,630 | -0.44% |
| 2025-09-02 | 29.70 | 29.94 | 29.41 | 29.47 | 28.63 | qfq | 5,922,583 | 175,397,516 | -0.81% |
| 2025-09-01 | 29.57 | 29.76 | 29.47 | 29.71 | 28.86 | qfq | 4,410,500 | 130,776,541 | 0.37% |
| 2025-08-29 | 29.70 | 29.89 | 29.56 | 29.60 | 28.75 | qfq | 6,701,480 | 199,234,048 | -0.40% |
| 2025-08-28 | 29.89 | 29.99 | 29.35 | 29.72 | 28.87 | qfq | 8,116,721 | 240,874,913 | -0.50% |
| 2025-08-27 | 30.45 | 30.49 | 29.84 | 29.87 | 29.01 | qfq | 8,003,063 | 241,113,464 | -1.78% |
| 2025-08-26 | 30.40 | 30.51 | 30.28 | 30.41 | 29.54 | qfq | 5,463,788 | 166,165,944 | -0.10% |
| 2025-08-25 | 30.20 | 30.45 | 30.16 | 30.44 | 29.57 | qfq | 7,712,000 | 233,488,788 | 0.86% |
| 2025-08-22 | 30.19 | 30.24 | 29.96 | 30.18 | 29.32 | qfq | 6,935,218 | 208,646,771 | 0.10% |
| 2025-08-21 | 30.05 | 30.27 | 29.93 | 30.15 | 29.29 | qfq | 8,345,940 | 251,352,076 | 0.47% |
| 2025-08-20 | 29.84 | 30.02 | 29.65 | 30.01 | 29.15 | qfq | 5,388,803 | 160,673,047 | 0.60% |
| 2025-08-19 | 29.91 | 30.12 | 29.77 | 29.83 | 28.98 | qfq | 6,450,990 | 193,065,753 | -0.13% |
| 2025-08-18 | 29.74 | 30.06 | 29.73 | 29.87 | 29.01 | qfq | 9,016,932 | 269,229,247 | 0.47% |
| 2025-08-15 | 29.62 | 29.81 | 29.56 | 29.73 | 28.88 | qfq | 5,509,700 | 163,554,053 | 0.30% |
| 2025-08-14 | 29.90 | 30.05 | 29.57 | 29.64 | 28.79 | qfq | 4,971,677 | 148,153,707 | -0.64% |
| 2025-08-13 | 29.82 | 29.93 | 29.73 | 29.83 | 28.98 | qfq | 5,078,794 | 151,465,202 | 0.00% |
| 2025-08-12 | 29.97 | 30.21 | 29.72 | 29.83 | 28.98 | qfq | 5,355,465 | 160,561,733 | -0.47% |
| 2025-08-11 | 29.82 | 30.02 | 29.75 | 29.97 | 29.11 | qfq | 3,436,207 | 102,614,760 | 0.54% |
| 2025-08-08 | 29.70 | 29.88 | 29.62 | 29.81 | 28.96 | qfq | 2,410,272 | 71,766,014 | 0.30% |
| 2025-08-07 | 29.89 | 30.00 | 29.68 | 29.72 | 28.87 | qfq | 3,297,100 | 98,245,390 | -0.54% |
| 2025-08-06 | 30.05 | 30.09 | 29.79 | 29.88 | 29.02 | qfq | 3,703,165 | 110,740,093 | -0.57% |
| 2025-08-05 | 29.95 | 30.08 | 29.90 | 30.05 | 29.19 | qfq | 3,240,200 | 97,218,963 | 0.03% |
| 2025-08-04 | 29.70 | 30.40 | 29.49 | 30.04 | 29.18 | qfq | 5,645,216 | 168,596,920 | 0.74% |
| 2025-08-01 | 29.47 | 29.87 | 29.46 | 29.82 | 28.97 | qfq | 5,604,653 | 166,581,118 | 1.26% |
| 2025-07-31 | 30.01 | 30.06 | 29.40 | 29.45 | 28.61 | qfq | 6,859,468 | 203,515,607 | -1.74% |
| 2025-07-30 | 29.86 | 30.51 | 29.71 | 29.97 | 29.11 | qfq | 8,480,543 | 256,305,695 | 0.40% |
| 2025-07-29 | 29.90 | 29.98 | 29.66 | 29.85 | 29.00 | qfq | 3,594,559 | 107,102,751 | -0.23% |
| 2025-07-28 | 29.92 | 30.12 | 29.76 | 29.92 | 29.06 | qfq | 4,292,603 | 128,390,082 | 0.03% |
| 2025-07-25 | 30.27 | 30.44 | 29.90 | 29.91 | 29.05 | qfq | 4,663,709 | 140,666,476 | -0.93% |
| 2025-07-24 | 30.08 | 30.25 | 29.95 | 30.19 | 29.33 | qfq | 4,380,961 | 131,824,334 | 0.77% |
| 2025-07-23 | 30.11 | 30.33 | 29.88 | 29.96 | 29.10 | qfq | 3,986,634 | 120,152,126 | -0.63% |
| 2025-07-22 | 29.95 | 30.20 | 29.89 | 30.15 | 29.29 | qfq | 3,637,799 | 109,340,770 | 0.74% |
| 2025-07-21 | 29.88 | 30.02 | 29.78 | 29.93 | 29.07 | qfq | 4,075,982 | 121,975,430 | 0.17% |
| 2025-07-18 | 29.77 | 29.89 | 29.66 | 29.88 | 29.02 | qfq | 3,278,300 | 97,644,328 | 0.50% |
| 2025-07-17 | 29.72 | 29.78 | 29.60 | 29.73 | 28.88 | qfq | 3,283,000 | 97,498,251 | 0.17% |
| 2025-07-16 | 29.30 | 29.69 | 29.30 | 29.68 | 28.83 | qfq | 4,543,500 | 134,450,052 | 1.02% |
| 2025-07-15 | 29.42 | 29.52 | 29.10 | 29.38 | 28.54 | qfq | 3,942,000 | 115,309,443 | -0.17% |
| 2025-07-14 | 29.46 | 29.65 | 29.40 | 29.43 | 28.59 | qfq | 3,147,322 | 92,862,459 | -0.10% |
| 2025-07-11 | 29.37 | 29.54 | 29.27 | 29.46 | 28.62 | qfq | 5,379,678 | 158,333,363 | 0.48% |
| 2025-07-10 | 29.08 | 29.36 | 29.08 | 29.32 | 28.48 | qfq | 3,995,900 | 117,008,773 | 0.89% |
| 2025-07-09 | 29.06 | 29.18 | 28.97 | 29.06 | 28.23 | qfq | 3,425,400 | 99,706,821 | 0.00% |
| 2025-07-08 | 28.97 | 29.14 | 28.90 | 29.06 | 28.23 | qfq | 4,640,305 | 134,692,880 | 0.35% |
| 2025-07-07 | 29.03 | 29.18 | 28.93 | 28.96 | 28.13 | qfq | 2,305,900 | 66,882,784 | -0.48% |
| 2025-07-04 | 29.03 | 29.18 | 28.96 | 29.10 | 28.27 | qfq | 2,838,706 | 82,536,496 | 0.24% |
| 2025-07-03 | 28.97 | 29.14 | 28.93 | 29.03 | 28.20 | qfq | 4,132,406 | 119,943,737 | 0.10% |
| 2025-07-02 | 29.12 | 29.17 | 28.88 | 29.00 | 28.17 | qfq | 3,813,262 | 110,508,927 | -0.03% |
| 2025-07-01 | 29.16 | 29.20 | 28.85 | 29.01 | 28.18 | qfq | 3,691,954 | 107,151,821 | -0.51% |
| 2025-06-30 | 29.19 | 29.27 | 28.84 | 29.16 | 28.33 | qfq | 3,550,200 | 103,027,651 | -0.10% |
| 2025-06-27 | 29.10 | 29.44 | 29.03 | 29.19 | 28.35 | qfq | 4,167,611 | 121,839,412 | 0.34% |
| 2025-06-26 | 29.07 | 29.20 | 28.88 | 29.09 | 28.26 | qfq | 3,048,459 | 88,533,310 | 0.14% |
| 2025-06-25 | 28.93 | 29.05 | 28.81 | 29.05 | 28.22 | qfq | 3,280,829 | 94,851,216 | 0.48% |
| 2025-06-24 | 28.65 | 28.91 | 28.65 | 28.91 | 28.08 | qfq | 3,073,658 | 88,534,099 | 0.91% |
| 2025-06-23 | 28.89 | 29.10 | 28.51 | 28.65 | 27.83 | qfq | 4,222,827 | 120,931,421 | -1.17% |
| 2025-06-20 | 28.77 | 29.05 | 28.67 | 28.99 | 28.16 | qfq | 3,587,494 | 103,836,761 | 0.83% |
| 2025-06-19 | 28.78 | 28.91 | 28.58 | 28.75 | 27.93 | qfq | 2,666,141 | 76,572,952 | -0.17% |
| 2025-06-18 | 28.86 | 28.92 | 28.65 | 28.80 | 27.98 | qfq | 3,749,391 | 107,951,270 | -2.90% |
| 2025-06-17 | 29.84 | 29.96 | 29.46 | 29.66 | 28.03 | qfq | 5,624,916 | 166,574,735 | -0.37% |
| 2025-06-16 | 30.46 | 30.50 | 29.71 | 29.77 | 28.14 | qfq | 6,838,842 | 204,726,229 | -1.88% |
| 2025-06-13 | 30.85 | 30.92 | 30.34 | 30.34 | 28.68 | qfq | 6,312,111 | 193,306,213 | -1.69% |
| 2025-06-12 | 30.65 | 31.00 | 30.60 | 30.86 | 29.17 | qfq | 4,266,630 | 131,497,029 | 0.69% |
| 2025-06-11 | 31.06 | 31.20 | 30.60 | 30.65 | 28.97 | qfq | 5,413,021 | 166,705,915 | -1.48% |
| 2025-06-10 | 31.42 | 31.55 | 30.86 | 31.11 | 29.40 | qfq | 4,675,040 | 145,971,671 | -0.32% |
| 2025-06-09 | 30.48 | 31.49 | 30.48 | 31.21 | 29.50 | qfq | 7,025,360 | 218,697,497 | 2.29% |
| 2025-06-06 | 30.51 | 30.64 | 30.44 | 30.51 | 28.84 | qfq | 1,715,700 | 52,388,656 | -0.20% |
| 2025-06-05 | 30.82 | 30.94 | 30.44 | 30.57 | 28.89 | qfq | 2,452,484 | 75,078,471 | -0.81% |
| 2025-06-04 | 30.65 | 30.89 | 30.56 | 30.82 | 29.13 | qfq | 2,798,496 | 85,977,798 | 0.23% |
| 2025-06-03 | 30.05 | 30.82 | 30.00 | 30.75 | 29.06 | qfq | 5,353,531 | 164,069,255 | 2.47% |
| 2025-05-30 | 30.15 | 30.30 | 29.98 | 30.01 | 28.36 | qfq | 2,770,516 | 83,492,106 | -0.13% |
| 2025-05-29 | 30.00 | 30.09 | 29.83 | 30.05 | 28.40 | qfq | 2,193,100 | 65,789,183 | -0.03% |
| 2025-05-28 | 29.70 | 30.38 | 29.63 | 30.06 | 28.41 | qfq | 4,492,900 | 134,953,897 | 0.97% |
| 2025-05-27 | 29.83 | 30.04 | 29.66 | 29.77 | 28.14 | qfq | 3,429,057 | 102,201,424 | -0.30% |
| 2025-05-26 | 30.60 | 30.75 | 29.84 | 29.86 | 28.22 | qfq | 4,671,483 | 140,781,907 | -2.74% |
| 2025-05-23 | 30.49 | 30.98 | 30.46 | 30.70 | 29.02 | qfq | 4,537,541 | 139,789,350 | 0.66% |
| 2025-05-22 | 30.68 | 30.78 | 30.21 | 30.50 | 28.83 | qfq | 3,589,036 | 109,454,027 | -0.94% |
| 2025-05-21 | 30.35 | 30.87 | 30.29 | 30.79 | 29.10 | qfq | 5,295,327 | 162,686,751 | 1.38% |
| 2025-05-20 | 29.95 | 30.47 | 29.85 | 30.37 | 28.70 | qfq | 5,361,050 | 162,173,371 | 1.67% |
| 2025-05-19 | 30.00 | 30.08 | 29.76 | 29.87 | 28.23 | qfq | 2,438,605 | 72,899,177 | -0.33% |
| 2025-05-16 | 29.93 | 30.04 | 29.85 | 29.97 | 28.33 | qfq | 2,397,605 | 71,790,063 | 0.17% |
| 2025-05-15 | 29.97 | 30.12 | 29.86 | 29.92 | 28.28 | qfq | 2,821,946 | 84,620,799 | -0.03% |
| 2025-05-14 | 29.76 | 29.96 | 29.55 | 29.93 | 28.29 | qfq | 3,916,900 | 116,564,133 | 0.50% |
| 2025-05-13 | 29.80 | 29.86 | 29.71 | 29.78 | 28.15 | qfq | 2,816,314 | 83,863,001 | 0.20% |
| 2025-05-12 | 29.80 | 29.95 | 29.58 | 29.72 | 28.09 | qfq | 2,493,317 | 74,000,928 | -0.20% |
| 2025-05-09 | 29.46 | 29.84 | 29.40 | 29.78 | 28.15 | qfq | 4,813,400 | 143,120,223 | 1.05% |
| 2025-05-08 | 29.64 | 29.75 | 29.25 | 29.47 | 27.85 | qfq | 4,309,525 | 127,130,807 | -0.91% |
| 2025-05-07 | 29.74 | 29.80 | 29.50 | 29.74 | 28.11 | qfq | 4,200,100 | 124,535,869 | 0.64% |
| 2025-05-06 | 29.02 | 29.76 | 28.96 | 29.55 | 27.93 | qfq | 5,428,014 | 159,668,143 | 1.93% |
| 2025-04-30 | 28.97 | 29.08 | 28.88 | 28.99 | 27.40 | qfq | 2,049,413 | 59,434,341 | 0.10% |
| 2025-04-29 | 28.88 | 29.04 | 28.72 | 28.96 | 27.37 | qfq | 2,131,560 | 61,651,093 | 0.24% |
| 2025-04-28 | 29.45 | 29.45 | 28.75 | 28.89 | 27.31 | qfq | 4,266,969 | 123,884,334 | -1.67% |
| 2025-04-25 | 29.40 | 29.72 | 29.25 | 29.38 | 27.77 | qfq | 3,253,913 | 95,722,915 | 0.00% |
| 2025-04-24 | 29.46 | 29.58 | 29.22 | 29.38 | 27.77 | qfq | 2,378,601 | 70,018,425 | -0.27% |
| 2025-04-23 | 29.59 | 29.69 | 29.38 | 29.46 | 27.84 | qfq | 2,603,800 | 76,743,735 | -0.44% |
| 2025-04-22 | 29.39 | 29.63 | 29.30 | 29.59 | 27.97 | qfq | 1,966,200 | 58,091,269 | 0.51% |
| 2025-04-21 | 29.23 | 29.69 | 29.10 | 29.44 | 27.83 | qfq | 3,567,001 | 105,098,238 | 0.68% |
| 2025-04-18 | 29.19 | 29.33 | 29.09 | 29.24 | 27.64 | qfq | 1,500,845 | 43,848,992 | 0.17% |
| 2025-04-17 | 29.24 | 29.41 | 29.11 | 29.19 | 27.59 | qfq | 2,445,245 | 71,468,369 | -0.31% |
| 2025-04-16 | 29.30 | 29.36 | 29.01 | 29.28 | 27.67 | qfq | 2,702,400 | 78,888,081 | -0.41% |
| 2025-04-15 | 29.46 | 29.55 | 29.19 | 29.40 | 27.79 | qfq | 2,896,400 | 85,048,408 | -0.20% |
| 2025-04-14 | 29.49 | 29.54 | 29.30 | 29.46 | 27.84 | qfq | 3,651,700 | 107,479,898 | 0.10% |
| 2025-04-11 | 29.50 | 29.75 | 29.36 | 29.43 | 27.82 | qfq | 3,646,600 | 107,527,110 | -0.71% |
| 2025-04-10 | 29.74 | 29.93 | 29.50 | 29.64 | 28.01 | qfq | 5,004,156 | 148,663,296 | -0.10% |
| 2025-04-09 | 29.20 | 30.10 | 29.00 | 29.67 | 28.04 | qfq | 6,766,256 | 200,047,193 | 0.24% |
| 2025-04-08 | 28.69 | 29.60 | 28.64 | 29.60 | 27.98 | qfq | 7,040,820 | 205,873,729 | 2.53% |
| 2025-04-07 | 29.43 | 29.75 | 27.57 | 28.87 | 27.29 | qfq | 11,671,777 | 334,856,429 | -4.81% |
| 2025-04-03 | 29.95 | 30.55 | 29.90 | 30.33 | 28.67 | qfq | 4,454,489 | 134,979,918 | 0.80% |
| 2025-04-02 | 30.26 | 30.29 | 30.01 | 30.09 | 28.44 | qfq | 3,638,700 | 109,578,716 | -0.69% |
| 2025-04-01 | 29.91 | 30.60 | 29.85 | 30.30 | 28.64 | qfq | 7,081,919 | 214,948,249 | 1.61% |
| 2025-03-31 | 30.03 | 30.16 | 29.68 | 29.82 | 28.18 | qfq | 3,808,962 | 113,857,761 | -1.00% |
| 2025-03-28 | 30.35 | 30.60 | 30.10 | 30.12 | 28.47 | qfq | 4,528,090 | 137,199,370 | -0.66% |
| 2025-03-27 | 30.14 | 30.37 | 29.98 | 30.32 | 28.66 | qfq | 3,943,200 | 119,083,316 | 0.56% |
| 2025-03-26 | 30.24 | 30.37 | 30.11 | 30.15 | 28.50 | qfq | 3,304,379 | 99,828,037 | -0.40% |
| 2025-03-25 | 30.21 | 30.30 | 30.03 | 30.27 | 28.61 | qfq | 3,410,067 | 102,919,355 | 0.56% |
| 2025-03-24 | 30.19 | 30.39 | 29.95 | 30.10 | 28.45 | qfq | 3,963,233 | 119,184,831 | -0.30% |
| 2025-03-21 | 30.61 | 30.79 | 30.14 | 30.19 | 28.53 | qfq | 5,111,166 | 155,149,253 | -1.34% |
| 2025-03-20 | 30.66 | 30.90 | 30.10 | 30.60 | 28.92 | qfq | 9,396,462 | 285,618,505 | -1.80% |
| 2025-03-19 | 31.04 | 31.26 | 31.00 | 31.16 | 29.45 | qfq | 2,855,729 | 88,866,156 | 0.10% |
| 2025-03-18 | 31.24 | 31.39 | 31.00 | 31.13 | 29.42 | qfq | 3,793,462 | 118,413,868 | -0.26% |
| 2025-03-17 | 31.34 | 31.45 | 31.03 | 31.21 | 29.50 | qfq | 4,217,904 | 131,717,729 | 0.16% |
| 2025-03-14 | 30.18 | 31.29 | 30.18 | 31.16 | 29.45 | qfq | 8,832,976 | 272,395,452 | 3.25% |
| 2025-03-13 | 30.06 | 30.36 | 29.96 | 30.18 | 28.53 | qfq | 3,861,380 | 116,456,433 | 0.27% |
| 2025-03-12 | 30.28 | 30.39 | 30.01 | 30.10 | 28.45 | qfq | 3,312,663 | 99,915,713 | -0.59% |
| 2025-03-11 | 30.28 | 30.46 | 30.15 | 30.28 | 28.62 | qfq | 3,389,472 | 102,585,689 | -0.59% |
| 2025-03-10 | 29.90 | 30.63 | 29.83 | 30.46 | 28.79 | qfq | 5,693,271 | 172,427,963 | 1.84% |
| 2025-03-07 | 29.89 | 29.99 | 29.65 | 29.91 | 28.27 | qfq | 4,118,420 | 122,926,484 | 0.07% |
| 2025-03-06 | 29.71 | 29.95 | 29.61 | 29.89 | 28.25 | qfq | 3,851,212 | 114,752,162 | 0.91% |
| 2025-03-05 | 30.06 | 30.06 | 29.49 | 29.62 | 28.00 | qfq | 5,040,556 | 149,302,895 | -1.20% |
| 2025-03-04 | 30.01 | 30.24 | 29.90 | 29.98 | 28.34 | qfq | 4,256,152 | 127,917,410 | -0.60% |
| 2025-03-03 | 29.86 | 30.30 | 29.79 | 30.16 | 28.51 | qfq | 5,604,565 | 168,964,728 | 1.24% |
| 2025-02-28 | 29.91 | 30.48 | 29.75 | 29.79 | 28.16 | qfq | 9,707,709 | 290,989,512 | -0.67% |
| 2025-02-27 | 30.02 | 30.05 | 29.67 | 29.99 | 28.35 | qfq | 5,081,176 | 151,689,312 | -0.10% |
| 2025-02-26 | 29.91 | 30.20 | 29.86 | 30.02 | 28.37 | qfq | 3,964,954 | 118,938,819 | 0.23% |
| 2025-02-25 | 30.15 | 30.22 | 29.77 | 29.95 | 28.31 | qfq | 5,397,505 | 161,736,295 | -1.19% |
| 2025-02-24 | 30.36 | 30.49 | 30.12 | 30.31 | 28.65 | qfq | 3,985,973 | 120,872,258 | -0.13% |
| 2025-02-21 | 30.96 | 30.97 | 30.05 | 30.35 | 28.69 | qfq | 8,277,044 | 251,353,110 | -1.65% |
| 2025-02-20 | 30.91 | 31.53 | 30.79 | 30.86 | 29.17 | qfq | 5,834,785 | 181,334,607 | -0.23% |
| 2025-02-19 | 31.01 | 31.22 | 30.78 | 30.93 | 29.23 | qfq | 5,406,001 | 167,202,455 | -0.71% |
| 2025-02-18 | 31.21 | 31.34 | 31.00 | 31.15 | 29.44 | qfq | 4,437,309 | 138,270,478 | -0.48% |
| 2025-02-17 | 32.25 | 32.29 | 31.13 | 31.30 | 29.58 | qfq | 7,361,140 | 231,267,942 | -2.34% |
| 2025-02-14 | 31.43 | 32.16 | 31.33 | 32.05 | 30.29 | qfq | 6,500,179 | 207,338,749 | 2.07% |
| 2025-02-13 | 31.65 | 31.76 | 31.36 | 31.40 | 29.68 | qfq | 3,843,340 | 121,112,402 | -0.95% |
| 2025-02-12 | 31.70 | 31.79 | 31.52 | 31.70 | 29.96 | qfq | 2,430,303 | 76,934,390 | -0.41% |
| 2025-02-11 | 31.81 | 31.95 | 31.61 | 31.83 | 30.08 | qfq | 2,499,509 | 79,333,535 | -0.13% |
| 2025-02-10 | 31.97 | 32.05 | 31.70 | 31.87 | 30.12 | qfq | 3,596,127 | 114,505,656 | -0.31% |
| 2025-02-07 | 31.75 | 32.07 | 31.61 | 31.97 | 30.22 | qfq | 3,788,085 | 120,709,287 | 0.60% |
| 2025-02-06 | 31.60 | 31.78 | 31.23 | 31.78 | 30.04 | qfq | 3,150,127 | 99,303,493 | 0.28% |
| 2025-02-05 | 32.37 | 32.39 | 31.55 | 31.69 | 29.95 | qfq | 3,313,739 | 105,274,963 | -1.74% |
| 2025-01-27 | 31.90 | 32.54 | 31.90 | 32.25 | 30.48 | qfq | 2,881,296 | 93,180,796 | 1.16% |
| 2025-01-24 | 31.50 | 32.20 | 31.29 | 31.88 | 30.13 | qfq | 3,546,186 | 112,848,597 | 1.05% |
| 2025-01-23 | 31.11 | 31.82 | 31.09 | 31.55 | 29.82 | qfq | 4,289,944 | 135,137,278 | 1.48% |
| 2025-01-22 | 31.04 | 31.19 | 30.75 | 31.09 | 29.39 | qfq | 1,715,664 | 53,175,184 | -0.32% |
| 2025-01-21 | 31.39 | 31.46 | 30.93 | 31.19 | 29.48 | qfq | 2,170,558 | 67,651,825 | -0.35% |
| 2025-01-20 | 32.08 | 32.29 | 31.12 | 31.30 | 29.58 | qfq | 4,566,382 | 143,898,232 | -1.94% |
| 2025-01-17 | 31.64 | 32.04 | 31.57 | 31.92 | 30.17 | qfq | 1,507,200 | 48,059,018 | 0.35% |
| 2025-01-16 | 31.91 | 32.30 | 31.65 | 31.81 | 30.07 | qfq | 2,901,600 | 92,520,161 | -0.41% |
| 2025-01-15 | 31.21 | 31.99 | 31.02 | 31.94 | 30.19 | qfq | 5,066,965 | 160,578,966 | 2.18% |
| 2025-01-14 | 30.84 | 31.38 | 30.69 | 31.26 | 29.55 | qfq | 4,406,453 | 137,129,230 | 1.89% |
| 2025-01-13 | 30.00 | 30.78 | 29.97 | 30.68 | 29.00 | qfq | 4,171,214 | 127,395,453 | 1.69% |
| 2025-01-10 | 30.61 | 30.81 | 30.13 | 30.17 | 28.52 | qfq | 4,026,302 | 122,428,719 | -1.37% |
| 2025-01-09 | 31.25 | 31.31 | 28.13 | 30.59 | 28.91 | qfq | 5,192,200 | 160,307,850 | -2.11% |
| 2025-01-08 | 32.25 | 32.38 | 30.95 | 31.25 | 29.54 | qfq | 7,440,168 | 233,822,846 | -3.34% |
| 2025-01-07 | 32.72 | 32.72 | 31.86 | 32.33 | 30.56 | qfq | 4,373,862 | 140,995,629 | -1.52% |
| 2025-01-06 | 32.76 | 33.26 | 32.53 | 32.83 | 31.03 | qfq | 4,747,159 | 156,039,665 | 0.83% |
| 2025-01-03 | 32.88 | 32.99 | 32.44 | 32.56 | 30.77 | qfq | 4,465,048 | 145,926,966 | -0.55% |
| 2025-01-02 | 34.22 | 34.39 | 32.51 | 32.74 | 30.94 | qfq | 6,377,220 | 212,440,928 | -4.32% |
| 2024-12-31 | 34.63 | 34.93 | 34.00 | 34.22 | 32.34 | qfq | 4,278,931 | 147,347,043 | -1.47% |
| 2024-12-30 | 34.75 | 35.44 | 34.52 | 34.73 | 32.83 | qfq | 5,274,780 | 184,491,796 | 0.06% |
| 2024-12-27 | 34.19 | 34.81 | 34.00 | 34.71 | 32.81 | qfq | 3,151,598 | 108,638,196 | 1.67% |
| 2024-12-26 | 34.96 | 34.97 | 33.98 | 34.14 | 32.27 | qfq | 4,144,593 | 142,358,644 | -2.01% |
| 2024-12-25 | 35.17 | 35.26 | 34.65 | 34.84 | 32.93 | qfq | 2,468,497 | 86,092,346 | -0.77% |
| 2024-12-24 | 34.57 | 35.13 | 34.56 | 35.11 | 33.18 | qfq | 3,082,280 | 107,814,623 | 1.21% |
| 2024-12-23 | 34.60 | 35.14 | 34.32 | 34.69 | 32.79 | qfq | 4,549,773 | 158,171,142 | 0.12% |
| 2024-12-20 | 34.49 | 34.74 | 34.21 | 34.65 | 32.75 | qfq | 3,011,158 | 103,957,945 | 0.84% |
| 2024-12-19 | 33.58 | 34.54 | 33.56 | 34.36 | 32.48 | qfq | 5,735,112 | 196,265,280 | 1.69% |
| 2024-12-18 | 33.95 | 34.14 | 33.60 | 33.79 | 31.94 | qfq | 4,346,660 | 146,989,099 | -0.21% |
| 2024-12-17 | 34.00 | 34.54 | 33.77 | 33.86 | 32.00 | qfq | 4,548,036 | 154,936,754 | -0.65% |
| 2024-12-16 | 34.89 | 35.11 | 33.74 | 34.08 | 32.21 | qfq | 7,215,730 | 246,686,012 | -2.32% |
| 2024-12-13 | 35.25 | 35.28 | 34.80 | 34.89 | 32.98 | qfq | 4,688,479 | 164,187,751 | -1.02% |
| 2024-12-12 | 35.06 | 35.44 | 34.79 | 35.25 | 33.32 | qfq | 5,502,702 | 193,674,577 | 0.37% |
| 2024-12-11 | 34.82 | 35.38 | 34.69 | 35.12 | 33.19 | qfq | 4,360,698 | 153,181,125 | 0.86% |
| 2024-12-10 | 35.88 | 35.88 | 34.80 | 34.82 | 32.91 | qfq | 5,762,200 | 202,489,590 | -0.46% |
| 2024-12-09 | 35.10 | 35.36 | 34.72 | 34.98 | 33.06 | qfq | 4,819,407 | 168,635,640 | -0.54% |
| 2024-12-06 | 34.12 | 35.85 | 33.83 | 35.17 | 33.24 | qfq | 12,355,153 | 432,276,734 | 2.96% |
| 2024-12-05 | 33.51 | 34.40 | 33.26 | 34.16 | 32.29 | qfq | 8,112,336 | 275,184,592 | 2.00% |
| 2024-12-04 | 33.93 | 33.94 | 33.31 | 33.49 | 31.65 | qfq | 4,982,143 | 167,528,234 | -1.35% |
| 2024-12-03 | 33.95 | 34.12 | 33.58 | 33.95 | 32.09 | qfq | 5,042,651 | 170,587,842 | -0.06% |
| 2024-12-02 | 34.22 | 34.38 | 33.74 | 33.97 | 32.11 | qfq | 6,919,753 | 234,781,239 | -0.70% |
| 2024-11-29 | 34.02 | 34.68 | 33.88 | 34.21 | 32.33 | qfq | 6,278,141 | 215,399,712 | 0.09% |
| 2024-11-28 | 34.64 | 34.68 | 33.92 | 34.18 | 32.31 | qfq | 7,244,423 | 247,704,144 | -1.30% |
| 2024-11-27 | 34.47 | 34.68 | 33.99 | 34.63 | 32.73 | qfq | 6,339,059 | 218,002,588 | 0.23% |
| 2024-11-26 | 34.61 | 35.17 | 34.30 | 34.55 | 32.66 | qfq | 6,015,150 | 208,673,097 | 0.61% |
| 2024-11-25 | 34.71 | 35.19 | 34.23 | 34.34 | 32.46 | qfq | 9,114,756 | 316,032,793 | -1.89% |
| 2024-11-22 | 36.20 | 36.33 | 34.66 | 35.00 | 33.08 | qfq | 12,181,774 | 428,769,846 | -3.13% |
| 2024-11-21 | 36.20 | 36.50 | 35.75 | 36.13 | 34.15 | qfq | 9,768,909 | 352,238,314 | -1.15% |
| 2024-11-20 | 34.40 | 36.72 | 34.26 | 36.55 | 34.55 | qfq | 20,893,260 | 748,045,009 | 6.28% |
| 2024-11-19 | 34.36 | 35.15 | 33.57 | 34.39 | 32.50 | qfq | 10,389,518 | 356,103,990 | 0.00% |
| 2024-11-18 | 34.30 | 35.21 | 34.01 | 34.39 | 32.50 | qfq | 11,399,925 | 395,228,466 | 0.38% |
| 2024-11-15 | 34.00 | 34.70 | 33.72 | 34.26 | 32.38 | qfq | 9,679,082 | 330,741,278 | -0.35% |
| 2024-11-14 | 36.00 | 36.00 | 34.32 | 34.38 | 32.49 | qfq | 16,248,258 | 567,779,739 | -0.12% |
| 2024-11-13 | 34.60 | 35.17 | 34.22 | 34.42 | 32.53 | qfq | 9,884,350 | 341,739,326 | -1.99% |
| 2024-11-12 | 33.40 | 36.20 | 33.37 | 35.12 | 33.19 | qfq | 25,352,836 | 892,907,008 | 5.47% |
| 2024-11-11 | 33.12 | 33.55 | 32.92 | 33.30 | 31.47 | qfq | 8,626,473 | 286,616,699 | -0.18% |
| 2024-11-08 | 33.20 | 33.62 | 32.80 | 33.36 | 31.53 | qfq | 10,509,408 | 349,020,276 | 0.60% |
| 2024-11-07 | 32.34 | 33.19 | 32.24 | 33.16 | 31.34 | qfq | 8,271,666 | 272,067,073 | 1.87% |
| 2024-11-06 | 32.43 | 32.70 | 31.91 | 32.55 | 30.77 | qfq | 9,758,100 | 315,192,877 | 0.37% |
| 2024-11-05 | 32.02 | 32.58 | 31.52 | 32.43 | 30.65 | qfq | 8,563,400 | 275,522,094 | 1.03% |
| 2024-11-04 | 31.89 | 32.28 | 31.77 | 32.10 | 30.34 | qfq | 6,300,230 | 201,727,223 | 0.82% |
| 2024-11-01 | 31.50 | 32.38 | 31.26 | 31.84 | 30.09 | qfq | 8,408,002 | 267,764,101 | 0.89% |
| 2024-10-31 | 31.21 | 31.84 | 31.06 | 31.56 | 29.83 | qfq | 7,050,936 | 222,130,110 | 1.02% |
| 2024-10-30 | 31.23 | 31.38 | 30.97 | 31.24 | 29.53 | qfq | 7,103,376 | 221,346,535 | 0.22% |
| 2024-10-29 | 31.84 | 32.06 | 31.01 | 31.17 | 29.46 | qfq | 8,881,684 | 278,443,168 | -1.98% |
| 2024-10-28 | 31.79 | 31.87 | 31.40 | 31.80 | 30.06 | qfq | 9,090,585 | 287,606,264 | 0.32% |
| 2024-10-25 | 31.64 | 31.89 | 31.43 | 31.70 | 29.96 | qfq | 6,509,926 | 206,059,491 | 0.22% |
| 2024-10-24 | 33.15 | 33.33 | 31.50 | 31.63 | 29.90 | qfq | 13,558,722 | 432,945,874 | -5.78% |
| 2024-10-23 | 33.32 | 33.80 | 33.15 | 33.57 | 31.73 | qfq | 4,450,181 | 149,074,824 | 0.75% |
| 2024-10-22 | 32.62 | 33.54 | 32.50 | 33.32 | 31.49 | qfq | 5,287,928 | 175,098,981 | 2.05% |
| 2024-10-21 | 32.78 | 32.89 | 32.19 | 32.65 | 30.86 | qfq | 6,822,287 | 222,117,032 | -0.46% |
| 2024-10-18 | 32.30 | 33.48 | 31.80 | 32.80 | 31.00 | qfq | 5,575,526 | 181,757,177 | 1.83% |
| 2024-10-17 | 32.96 | 33.15 | 32.17 | 32.21 | 30.44 | qfq | 4,041,087 | 131,857,979 | -2.04% |
| 2024-10-16 | 32.81 | 33.45 | 32.62 | 32.88 | 31.08 | qfq | 3,554,440 | 117,288,742 | -0.66% |
| 2024-10-15 | 32.81 | 33.79 | 32.51 | 33.10 | 31.29 | qfq | 7,052,682 | 234,639,301 | 0.67% |
| 2024-10-14 | 33.30 | 33.42 | 32.57 | 32.88 | 31.08 | qfq | 7,196,146 | 236,627,416 | -0.18% |
| 2024-10-11 | 33.28 | 33.77 | 32.60 | 32.94 | 31.13 | qfq | 5,483,360 | 181,953,599 | -1.44% |
| 2024-10-10 | 33.15 | 34.41 | 32.50 | 33.42 | 31.59 | qfq | 9,614,868 | 321,813,631 | 0.27% |
| 2024-10-09 | 34.85 | 35.29 | 33.01 | 33.33 | 31.50 | qfq | 9,809,650 | 334,932,255 | -6.03% |
| 2024-10-08 | 38.00 | 38.00 | 34.49 | 35.47 | 33.53 | qfq | 14,623,949 | 524,721,978 | 2.66% |
| 2024-09-30 | 33.31 | 34.61 | 32.79 | 34.55 | 32.66 | qfq | 14,481,135 | 490,640,228 | 8.04% |
| 2024-09-27 | 31.41 | 32.10 | 31.31 | 31.98 | 30.23 | qfq | 4,880,240 | 155,200,999 | 3.16% |
| 2024-09-26 | 30.00 | 31.00 | 29.83 | 31.00 | 29.30 | qfq | 5,828,539 | 177,350,673 | 3.37% |
| 2024-09-25 | 29.94 | 30.75 | 29.91 | 29.99 | 28.35 | qfq | 6,987,547 | 211,441,077 | 0.13% |
| 2024-09-24 | 28.32 | 30.15 | 28.15 | 29.95 | 28.31 | qfq | 9,639,525 | 281,820,575 | 6.32% |
| 2024-09-23 | 27.65 | 28.24 | 27.60 | 28.17 | 26.63 | qfq | 6,294,882 | 176,131,047 | 1.88% |
| 2024-09-20 | 27.51 | 27.65 | 27.22 | 27.65 | 26.13 | qfq | 4,179,282 | 114,980,374 | 0.44% |
| 2024-09-19 | 27.46 | 28.16 | 27.12 | 27.53 | 26.02 | qfq | 5,630,108 | 155,114,549 | 0.47% |
| 2024-09-18 | 27.53 | 27.89 | 27.22 | 27.40 | 25.90 | qfq | 3,266,201 | 89,815,479 | -0.47% |
| 2024-09-13 | 27.65 | 27.90 | 27.42 | 27.53 | 26.02 | qfq | 3,718,755 | 102,738,979 | -0.43% |
| 2024-09-12 | 28.17 | 28.50 | 27.62 | 27.65 | 26.13 | qfq | 5,076,093 | 142,082,236 | -2.30% |
| 2024-09-11 | 28.50 | 28.65 | 27.80 | 28.30 | 26.75 | qfq | 8,137,197 | 228,465,710 | -1.26% |
| 2024-09-10 | 29.87 | 29.87 | 28.18 | 28.66 | 27.09 | qfq | 9,582,576 | 274,331,435 | -3.08% |
| 2024-09-09 | 29.14 | 29.95 | 29.01 | 29.57 | 27.95 | qfq | 9,342,072 | 276,596,162 | 1.79% |
| 2024-09-06 | 29.02 | 29.27 | 28.80 | 29.05 | 27.46 | qfq | 4,244,704 | 123,444,554 | 0.00% |
| 2024-09-05 | 29.29 | 29.50 | 28.80 | 29.05 | 27.46 | qfq | 4,936,204 | 143,271,645 | -1.02% |
| 2024-09-04 | 28.27 | 29.50 | 28.27 | 29.35 | 27.74 | qfq | 7,907,700 | 230,174,836 | 3.45% |
| 2024-09-03 | 28.60 | 29.01 | 28.28 | 28.37 | 26.81 | qfq | 6,060,200 | 173,101,012 | -1.12% |
| 2024-09-02 | 29.39 | 29.40 | 28.63 | 28.69 | 27.12 | qfq | 8,416,329 | 242,790,536 | -2.55% |
| 2024-08-30 | 29.37 | 29.99 | 29.02 | 29.44 | 27.83 | qfq | 7,537,909 | 222,820,698 | -0.20% |
| 2024-08-29 | 29.56 | 29.86 | 29.28 | 29.50 | 27.88 | qfq | 6,355,443 | 187,736,303 | -0.87% |
| 2024-08-28 | 29.62 | 30.08 | 29.23 | 29.76 | 28.13 | qfq | 6,218,516 | 183,770,939 | -0.47% |
| 2024-08-27 | 30.21 | 30.25 | 29.66 | 29.90 | 28.26 | qfq | 7,811,456 | 233,220,863 | -1.03% |
| 2024-08-26 | 30.96 | 31.14 | 29.76 | 30.21 | 28.55 | qfq | 10,327,304 | 310,561,385 | -2.80% |
| 2024-08-23 | 30.70 | 31.15 | 30.50 | 31.08 | 29.38 | qfq | 8,927,830 | 275,337,537 | 0.91% |
| 2024-08-22 | 32.75 | 32.75 | 30.75 | 30.80 | 29.11 | qfq | 16,838,221 | 527,008,916 | -6.89% |
| 2024-08-21 | 33.50 | 33.67 | 33.00 | 33.08 | 31.27 | qfq | 3,216,200 | 106,853,429 | -1.40% |
| 2024-08-20 | 33.84 | 34.15 | 33.33 | 33.55 | 31.71 | qfq | 3,608,150 | 121,271,860 | -0.83% |
| 2024-08-19 | 33.80 | 34.29 | 33.66 | 33.83 | 31.98 | qfq | 3,698,444 | 125,347,903 | 0.03% |
| 2024-08-16 | 33.27 | 33.90 | 32.84 | 33.82 | 31.97 | qfq | 6,681,600 | 223,065,990 | 1.56% |
| 2024-08-15 | 33.56 | 34.03 | 33.12 | 33.30 | 31.47 | qfq | 5,896,139 | 197,545,102 | -0.89% |
| 2024-08-14 | 34.04 | 34.04 | 33.49 | 33.60 | 31.76 | qfq | 4,170,444 | 140,322,304 | -0.59% |
| 2024-08-13 | 34.10 | 34.24 | 33.75 | 33.80 | 31.95 | qfq | 4,111,967 | 139,459,955 | -1.20% |
| 2024-08-12 | 33.64 | 34.49 | 33.53 | 34.21 | 32.33 | qfq | 4,869,271 | 166,450,036 | 1.51% |
| 2024-08-09 | 33.81 | 34.00 | 33.41 | 33.70 | 31.85 | qfq | 4,792,100 | 161,593,240 | -1.20% |
| 2024-08-08 | 33.79 | 34.38 | 33.67 | 34.11 | 32.24 | qfq | 4,073,045 | 138,844,933 | 0.68% |
| 2024-08-07 | 33.70 | 34.20 | 33.22 | 33.88 | 32.02 | qfq | 3,854,171 | 130,630,518 | 0.24% |
| 2024-08-06 | 33.66 | 34.24 | 33.48 | 33.80 | 31.95 | qfq | 6,357,544 | 215,588,689 | 0.75% |
| 2024-08-05 | 33.41 | 34.20 | 33.32 | 33.55 | 31.71 | qfq | 5,926,722 | 199,576,368 | 0.30% |
| 2024-08-02 | 33.36 | 33.76 | 32.94 | 33.45 | 31.62 | qfq | 4,758,214 | 159,012,632 | 0.15% |
| 2024-08-01 | 33.59 | 33.81 | 33.26 | 33.40 | 31.57 | qfq | 3,197,631 | 107,085,062 | -0.89% |
| 2024-07-31 | 32.07 | 33.84 | 32.04 | 33.70 | 31.85 | qfq | 9,074,764 | 302,417,972 | 5.12% |
| 2024-07-30 | 31.85 | 32.35 | 31.57 | 32.06 | 30.30 | qfq | 3,225,699 | 103,276,490 | 0.25% |
| 2024-07-29 | 32.01 | 32.24 | 31.67 | 31.98 | 30.23 | qfq | 3,687,616 | 117,628,861 | -0.84% |
| 2024-07-26 | 31.99 | 32.45 | 31.51 | 32.25 | 30.48 | qfq | 3,917,200 | 125,699,538 | 0.84% |
| 2024-07-25 | 32.06 | 32.10 | 31.56 | 31.98 | 30.23 | qfq | 3,558,156 | 113,524,632 | -0.62% |
| 2024-07-24 | 31.62 | 32.50 | 31.60 | 32.18 | 30.42 | qfq | 5,964,725 | 192,291,113 | 1.19% |
| 2024-07-23 | 31.95 | 32.12 | 31.55 | 31.80 | 30.06 | qfq | 6,068,826 | 193,436,614 | -0.63% |
| 2024-07-22 | 31.63 | 32.24 | 31.45 | 32.00 | 30.25 | qfq | 4,058,942 | 129,545,019 | 1.14% |
| 2024-07-19 | 31.73 | 31.92 | 31.41 | 31.64 | 29.91 | qfq | 3,476,144 | 109,828,405 | -0.82% |
| 2024-07-18 | 31.48 | 32.00 | 31.37 | 31.90 | 30.15 | qfq | 4,091,617 | 130,010,077 | 0.79% |
| 2024-07-17 | 31.12 | 31.69 | 30.74 | 31.65 | 29.91 | qfq | 4,975,838 | 155,653,734 | 1.70% |
| 2024-07-16 | 30.88 | 31.16 | 30.68 | 31.12 | 29.41 | qfq | 2,884,960 | 89,429,077 | 0.88% |
| 2024-07-15 | 30.59 | 31.15 | 30.25 | 30.85 | 29.16 | qfq | 4,146,580 | 127,723,533 | 0.82% |
| 2024-07-12 | 30.82 | 30.89 | 30.45 | 30.60 | 28.92 | qfq | 3,044,325 | 93,348,450 | -0.94% |
| 2024-07-11 | 30.61 | 30.91 | 30.20 | 30.89 | 29.20 | qfq | 4,000,031 | 122,765,348 | 2.28% |
| 2024-07-10 | 30.51 | 30.77 | 30.06 | 30.20 | 28.54 | qfq | 4,296,995 | 130,539,336 | -1.24% |
| 2024-07-09 | 30.30 | 30.77 | 30.08 | 30.58 | 28.90 | qfq | 3,093,491 | 94,063,152 | 1.09% |
| 2024-07-08 | 30.73 | 30.79 | 30.19 | 30.25 | 28.59 | qfq | 3,051,836 | 92,851,317 | -1.56% |
| 2024-07-05 | 30.08 | 30.75 | 29.87 | 30.73 | 29.04 | qfq | 3,271,821 | 99,249,903 | 2.06% |
| 2024-07-04 | 30.75 | 30.75 | 30.06 | 30.11 | 28.46 | qfq | 3,158,429 | 95,946,142 | -1.47% |
| 2024-07-03 | 31.07 | 31.20 | 30.55 | 30.56 | 28.88 | qfq | 3,536,100 | 108,850,442 | -1.64% |
| 2024-07-02 | 31.53 | 31.53 | 30.71 | 31.07 | 29.37 | qfq | 4,040,300 | 125,375,398 | -1.52% |
| 2024-07-01 | 30.88 | 31.70 | 30.72 | 31.55 | 29.82 | qfq | 3,881,870 | 121,420,898 | 2.47% |
| 2024-06-28 | 30.63 | 30.98 | 30.60 | 30.79 | 29.10 | qfq | 3,750,547 | 115,471,427 | 0.29% |
| 2024-06-27 | 31.13 | 31.30 | 30.53 | 30.70 | 29.02 | qfq | 5,478,048 | 168,688,978 | -1.92% |
| 2024-06-26 | 31.08 | 31.36 | 30.78 | 31.30 | 29.58 | qfq | 4,281,737 | 133,012,692 | -0.25% |
| 2024-06-25 | 30.82 | 31.54 | 30.80 | 31.38 | 29.66 | qfq | 4,826,122 | 150,812,097 | 1.45% |
| 2024-06-24 | 31.01 | 31.35 | 30.36 | 30.93 | 29.23 | qfq | 5,236,401 | 161,648,710 | -0.90% |
| 2024-06-21 | 31.44 | 31.54 | 31.13 | 31.21 | 29.50 | qfq | 2,708,245 | 84,772,469 | -0.45% |
| 2024-06-20 | 31.81 | 32.08 | 31.07 | 31.35 | 29.63 | qfq | 3,678,575 | 115,833,503 | -1.69% |
| 2024-06-19 | 31.99 | 32.07 | 31.43 | 31.89 | 30.14 | qfq | 5,033,395 | 159,699,297 | -0.34% |
| 2024-06-18 | 32.32 | 32.46 | 31.89 | 32.00 | 30.25 | qfq | 6,124,489 | 196,743,193 | -0.93% |
| 2024-06-17 | 32.59 | 33.05 | 32.09 | 32.30 | 30.53 | qfq | 4,121,200 | 133,610,360 | -1.19% |
| 2024-06-14 | 32.30 | 33.05 | 32.30 | 32.69 | 30.90 | qfq | 4,165,779 | 136,104,502 | 0.90% |
| 2024-06-13 | 32.69 | 32.75 | 32.31 | 32.40 | 30.62 | qfq | 4,234,700 | 137,466,742 | -3.25% |
| 2024-06-12 | 34.00 | 34.11 | 33.21 | 33.49 | 30.85 | qfq | 9,568,336 | 320,611,389 | -1.85% |
| 2024-06-11 | 34.28 | 34.49 | 33.93 | 34.12 | 31.43 | qfq | 2,915,594 | 99,611,928 | -0.76% |
| 2024-06-07 | 35.54 | 35.56 | 34.12 | 34.38 | 31.67 | qfq | 5,733,400 | 198,763,593 | -2.63% |
| 2024-06-06 | 34.82 | 35.99 | 34.75 | 35.31 | 32.52 | qfq | 6,788,400 | 240,749,908 | 1.47% |
| 2024-06-05 | 35.13 | 35.48 | 34.60 | 34.80 | 32.05 | qfq | 4,422,200 | 155,177,473 | -0.77% |
| 2024-06-04 | 34.26 | 35.18 | 34.07 | 35.07 | 32.30 | qfq | 5,712,418 | 198,563,009 | 2.60% |
| 2024-06-03 | 34.14 | 34.89 | 33.95 | 34.18 | 31.48 | qfq | 3,785,044 | 130,222,573 | 0.53% |
| 2024-05-31 | 34.37 | 34.67 | 33.96 | 34.00 | 31.32 | qfq | 2,993,326 | 102,404,356 | -0.99% |
| 2024-05-30 | 34.37 | 34.55 | 33.92 | 34.34 | 31.63 | qfq | 3,599,521 | 123,170,796 | -0.17% |
| 2024-05-29 | 34.51 | 34.60 | 34.06 | 34.40 | 31.68 | qfq | 2,799,200 | 96,227,796 | -0.32% |
| 2024-05-28 | 35.35 | 35.35 | 34.39 | 34.51 | 31.79 | qfq | 3,015,693 | 104,533,087 | -1.99% |
| 2024-05-27 | 34.81 | 35.48 | 34.61 | 35.21 | 32.43 | qfq | 3,945,985 | 138,509,221 | 1.56% |
| 2024-05-24 | 34.41 | 35.04 | 34.41 | 34.67 | 31.93 | qfq | 3,307,471 | 115,052,969 | 0.41% |
| 2024-05-23 | 34.60 | 34.71 | 34.29 | 34.53 | 31.80 | qfq | 3,956,240 | 136,461,437 | -0.06% |
| 2024-05-22 | 35.37 | 35.47 | 34.53 | 34.55 | 31.82 | qfq | 5,188,601 | 181,073,018 | -2.04% |
| 2024-05-21 | 35.68 | 35.74 | 35.00 | 35.27 | 32.49 | qfq | 4,906,825 | 172,749,810 | -1.23% |
| 2024-05-20 | 35.31 | 35.85 | 35.21 | 35.71 | 32.89 | qfq | 5,343,934 | 189,602,079 | 0.62% |
| 2024-05-17 | 35.88 | 36.19 | 35.00 | 35.49 | 32.69 | qfq | 5,718,000 | 202,316,896 | -1.03% |
| 2024-05-16 | 36.40 | 36.88 | 35.78 | 35.86 | 33.03 | qfq | 4,427,385 | 160,153,418 | -1.75% |
| 2024-05-15 | 36.23 | 37.25 | 36.22 | 36.50 | 33.62 | qfq | 5,384,351 | 198,483,192 | 0.08% |
| 2024-05-14 | 36.81 | 37.80 | 36.36 | 36.47 | 33.59 | qfq | 7,638,044 | 282,575,071 | -1.33% |
| 2024-05-13 | 36.10 | 37.12 | 35.82 | 36.96 | 34.04 | qfq | 5,751,009 | 211,064,674 | 1.71% |
| 2024-05-10 | 36.08 | 36.58 | 36.01 | 36.34 | 33.47 | qfq | 3,709,087 | 134,574,212 | 0.25% |
| 2024-05-09 | 35.27 | 36.59 | 34.81 | 36.25 | 33.39 | qfq | 6,208,601 | 224,673,764 | 2.81% |
| 2024-05-08 | 35.97 | 36.09 | 35.26 | 35.26 | 32.48 | qfq | 5,453,600 | 194,143,366 | -2.41% |
| 2024-05-07 | 35.35 | 36.18 | 35.18 | 36.13 | 33.28 | qfq | 7,016,139 | 251,575,694 | 1.83% |
| 2024-05-06 | 35.10 | 35.60 | 34.62 | 35.48 | 32.68 | qfq | 7,427,342 | 262,042,630 | 2.10% |
| 2024-04-30 | 34.57 | 35.46 | 34.54 | 34.75 | 32.01 | qfq | 5,515,400 | 193,374,586 | 0.26% |
| 2024-04-29 | 34.77 | 34.90 | 34.21 | 34.66 | 31.92 | qfq | 7,675,939 | 265,276,691 | -0.80% |
| 2024-04-26 | 34.75 | 35.16 | 34.47 | 34.94 | 32.18 | qfq | 6,939,165 | 241,466,854 | 0.32% |
| 2024-04-25 | 34.58 | 35.04 | 34.40 | 34.83 | 32.08 | qfq | 4,744,240 | 165,022,288 | 0.55% |
| 2024-04-24 | 34.80 | 34.84 | 34.36 | 34.64 | 31.91 | qfq | 3,936,500 | 136,050,266 | -0.69% |
| 2024-04-23 | 35.17 | 35.32 | 34.45 | 34.88 | 32.13 | qfq | 4,812,748 | 167,659,385 | -0.66% |
| 2024-04-22 | 35.76 | 36.25 | 35.10 | 35.11 | 32.34 | qfq | 5,300,200 | 188,418,020 | -1.87% |
| 2024-04-19 | 35.07 | 35.83 | 35.04 | 35.78 | 32.96 | qfq | 5,492,935 | 195,126,933 | 1.13% |
| 2024-04-18 | 35.46 | 36.00 | 35.25 | 35.38 | 32.59 | qfq | 5,015,079 | 178,473,976 | -0.23% |
| 2024-04-17 | 34.92 | 35.68 | 34.30 | 35.46 | 32.66 | qfq | 6,686,375 | 235,204,056 | 1.43% |
| 2024-04-16 | 34.68 | 35.36 | 34.50 | 34.96 | 32.20 | qfq | 7,345,911 | 256,809,430 | -0.03% |
| 2024-04-15 | 33.63 | 35.10 | 33.63 | 34.97 | 32.21 | qfq | 9,580,432 | 331,797,397 | 4.70% |
| 2024-04-12 | 33.51 | 33.84 | 33.32 | 33.40 | 30.76 | qfq | 3,848,972 | 129,320,567 | -0.33% |
| 2024-04-11 | 33.01 | 34.01 | 33.00 | 33.51 | 30.86 | qfq | 5,436,563 | 183,135,143 | 0.84% |
| 2024-04-10 | 33.63 | 33.70 | 33.16 | 33.23 | 30.61 | qfq | 4,723,451 | 157,469,208 | -0.98% |
| 2024-04-09 | 33.53 | 33.65 | 32.60 | 33.56 | 30.91 | qfq | 7,129,000 | 235,918,109 | 0.69% |
| 2024-04-08 | 33.80 | 34.11 | 33.10 | 33.33 | 30.70 | qfq | 7,429,641 | 248,562,327 | -1.68% |
| 2024-04-03 | 33.42 | 34.26 | 33.23 | 33.90 | 31.22 | qfq | 7,198,543 | 243,366,632 | 1.04% |
| 2024-04-02 | 33.00 | 33.75 | 32.91 | 33.55 | 30.90 | qfq | 5,781,324 | 193,659,676 | 1.42% |
| 2024-04-01 | 33.00 | 33.18 | 32.60 | 33.08 | 30.47 | qfq | 5,218,517 | 172,007,588 | 0.24% |
| 2024-03-29 | 31.66 | 33.30 | 31.65 | 33.00 | 30.40 | qfq | 9,043,317 | 295,150,316 | 3.87% |
| 2024-03-28 | 31.83 | 32.25 | 31.55 | 31.77 | 29.26 | qfq | 6,996,130 | 223,132,653 | -0.53% |
| 2024-03-27 | 31.48 | 32.51 | 31.36 | 31.94 | 29.42 | qfq | 11,835,983 | 380,302,619 | 1.78% |
| 2024-03-26 | 31.13 | 31.42 | 31.03 | 31.38 | 28.90 | qfq | 6,053,900 | 188,896,049 | 0.42% |
| 2024-03-25 | 31.40 | 32.00 | 31.23 | 31.25 | 28.78 | qfq | 8,226,660 | 260,530,465 | -0.32% |
| 2024-03-22 | 31.50 | 31.72 | 30.93 | 31.35 | 28.88 | qfq | 8,817,187 | 276,013,159 | -0.63% |
| 2024-03-21 | 30.51 | 31.57 | 30.50 | 31.55 | 29.06 | qfq | 17,337,323 | 539,494,307 | 6.30% |
| 2024-03-20 | 29.83 | 29.88 | 29.43 | 29.68 | 27.34 | qfq | 5,659,500 | 167,764,108 | -0.84% |
| 2024-03-19 | 30.55 | 30.58 | 29.89 | 29.93 | 27.57 | qfq | 6,629,324 | 199,414,229 | -2.03% |
| 2024-03-18 | 30.30 | 30.58 | 30.16 | 30.55 | 28.14 | qfq | 4,641,338 | 140,988,555 | 0.63% |
| 2024-03-15 | 30.12 | 30.43 | 29.90 | 30.36 | 27.96 | qfq | 5,625,161 | 169,558,350 | 0.00% |
| 2024-03-14 | 30.60 | 30.77 | 30.21 | 30.36 | 27.96 | qfq | 6,022,640 | 183,122,961 | -0.85% |
| 2024-03-13 | 30.59 | 30.75 | 30.00 | 30.62 | 28.20 | qfq | 6,781,658 | 205,846,019 | 0.13% |
| 2024-03-12 | 30.41 | 30.73 | 30.25 | 30.58 | 28.17 | qfq | 4,515,548 | 137,717,130 | 0.36% |
| 2024-03-11 | 30.57 | 30.58 | 29.92 | 30.47 | 28.06 | qfq | 5,295,647 | 159,993,266 | 0.20% |
| 2024-03-08 | 30.13 | 30.52 | 30.01 | 30.41 | 28.01 | qfq | 3,567,335 | 107,952,298 | 0.70% |
| 2024-03-07 | 30.59 | 30.76 | 30.20 | 30.20 | 27.82 | qfq | 3,969,840 | 121,178,786 | -1.31% |
| 2024-03-06 | 31.12 | 31.16 | 30.17 | 30.60 | 28.18 | qfq | 7,844,842 | 239,650,535 | -1.67% |
| 2024-03-05 | 31.67 | 31.68 | 30.93 | 31.12 | 28.66 | qfq | 6,142,240 | 191,598,316 | -1.86% |
| 2024-03-04 | 31.61 | 31.95 | 31.39 | 31.71 | 29.21 | qfq | 4,985,786 | 157,524,958 | 0.09% |
| 2024-03-01 | 31.42 | 31.75 | 31.16 | 31.68 | 29.18 | qfq | 5,157,608 | 162,273,030 | 0.57% |
| 2024-02-29 | 30.86 | 31.50 | 30.71 | 31.50 | 29.01 | qfq | 4,599,811 | 143,598,379 | 1.74% |
| 2024-02-28 | 31.48 | 31.88 | 30.96 | 30.96 | 28.52 | qfq | 4,904,832 | 154,263,118 | -1.59% |
| 2024-02-27 | 31.35 | 31.46 | 30.92 | 31.46 | 28.98 | qfq | 4,589,258 | 143,143,049 | 0.19% |
| 2024-02-26 | 31.76 | 32.12 | 31.31 | 31.40 | 28.92 | qfq | 4,748,817 | 149,842,249 | -1.16% |
| 2024-02-23 | 31.93 | 32.49 | 31.52 | 31.77 | 29.26 | qfq | 5,195,951 | 165,262,393 | -0.31% |
| 2024-02-22 | 31.45 | 32.01 | 31.42 | 31.87 | 29.35 | qfq | 4,766,443 | 151,225,312 | 1.63% |
| 2024-02-21 | 31.74 | 32.26 | 31.31 | 31.36 | 28.88 | qfq | 8,134,567 | 258,715,580 | -1.82% |
| 2024-02-20 | 31.18 | 31.99 | 30.71 | 31.94 | 29.42 | qfq | 6,835,852 | 217,121,512 | 2.37% |
| 2024-02-19 | 31.84 | 31.84 | 30.10 | 31.20 | 28.74 | qfq | 8,280,656 | 256,539,593 | -0.95% |
| 2024-02-08 | 31.97 | 33.33 | 31.30 | 31.50 | 29.01 | qfq | 10,347,343 | 336,205,054 | -1.47% |
| 2024-02-07 | 30.40 | 32.00 | 30.37 | 31.97 | 29.45 | qfq | 11,941,945 | 376,311,740 | 4.85% |
| 2024-02-06 | 28.72 | 30.62 | 28.44 | 30.49 | 28.08 | qfq | 8,427,064 | 251,803,530 | 5.47% |
| 2024-02-05 | 27.94 | 29.56 | 27.18 | 28.91 | 26.63 | qfq | 7,887,944 | 222,942,806 | 2.19% |
| 2024-02-02 | 28.73 | 29.12 | 27.51 | 28.29 | 26.06 | qfq | 6,442,159 | 182,523,014 | -1.39% |
| 2024-02-01 | 29.82 | 30.28 | 28.68 | 28.69 | 26.43 | qfq | 7,138,033 | 209,783,139 | -4.01% |
| 2024-01-31 | 30.10 | 30.39 | 29.60 | 29.89 | 27.53 | qfq | 6,446,352 | 193,354,480 | -0.99% |
| 2024-01-30 | 30.79 | 30.92 | 30.08 | 30.19 | 27.81 | qfq | 5,384,714 | 164,430,134 | -2.55% |
| 2024-01-29 | 30.50 | 31.50 | 30.40 | 30.98 | 28.53 | qfq | 8,954,024 | 277,847,934 | 0.88% |
| 2024-01-26 | 30.60 | 31.50 | 29.43 | 30.71 | 28.29 | qfq | 12,782,586 | 388,468,240 | -0.68% |
| 2024-01-25 | 28.29 | 31.12 | 28.16 | 30.92 | 28.48 | qfq | 10,309,807 | 311,099,099 | 9.26% |
| 2024-01-24 | 28.07 | 28.40 | 27.30 | 28.30 | 26.07 | qfq | 4,100,800 | 113,789,783 | 1.18% |
| 2024-01-23 | 27.70 | 28.19 | 27.50 | 27.97 | 25.76 | qfq | 3,574,233 | 99,579,872 | 0.00% |
| 2024-01-22 | 29.13 | 29.24 | 27.81 | 27.97 | 25.76 | qfq | 3,618,957 | 102,692,268 | -4.02% |
| 2024-01-19 | 29.74 | 29.96 | 28.90 | 29.14 | 26.84 | qfq | 2,921,737 | 85,805,418 | -2.35% |
| 2024-01-18 | 29.05 | 29.90 | 28.26 | 29.84 | 27.48 | qfq | 6,747,317 | 195,797,071 | 2.58% |
| 2024-01-17 | 29.57 | 29.68 | 29.09 | 29.09 | 26.79 | qfq | 2,815,388 | 82,894,044 | -1.79% |
| 2024-01-16 | 29.66 | 29.81 | 29.26 | 29.62 | 27.28 | qfq | 3,296,021 | 97,307,324 | -0.60% |
| 2024-01-15 | 29.42 | 29.96 | 29.31 | 29.80 | 27.45 | qfq | 3,562,589 | 106,024,514 | 1.40% |
| 2024-01-12 | 29.30 | 29.86 | 29.27 | 29.39 | 27.07 | qfq | 3,222,811 | 95,470,033 | 0.03% |
| 2024-01-11 | 29.33 | 29.60 | 29.14 | 29.38 | 27.06 | qfq | 3,345,004 | 98,238,067 | -0.24% |
| 2024-01-10 | 29.19 | 29.88 | 29.09 | 29.45 | 27.13 | qfq | 5,206,712 | 154,082,834 | -0.10% |
| 2024-01-09 | 29.02 | 29.66 | 28.68 | 29.48 | 27.15 | qfq | 4,458,930 | 130,664,333 | 1.59% |
| 2024-01-08 | 29.34 | 29.65 | 29.02 | 29.02 | 26.73 | qfq | 4,871,424 | 143,057,960 | -1.09% |
| 2024-01-05 | 29.95 | 29.98 | 29.21 | 29.34 | 27.02 | qfq | 4,259,390 | 126,029,998 | -2.04% |
| 2024-01-04 | 29.44 | 29.99 | 29.18 | 29.95 | 27.59 | qfq | 6,087,600 | 180,643,945 | 1.56% |
| 2024-01-03 | 28.88 | 29.54 | 28.81 | 29.49 | 27.16 | qfq | 5,569,702 | 163,626,324 | 1.76% |
| 2024-01-02 | 28.50 | 29.39 | 28.41 | 28.98 | 26.69 | qfq | 5,513,179 | 159,836,441 | 1.26% |
| 2023-12-29 | 28.41 | 28.70 | 28.35 | 28.62 | 26.36 | qfq | 6,315,300 | 179,905,363 | 0.42% |
| 2023-12-28 | 28.40 | 28.60 | 28.15 | 28.50 | 26.25 | qfq | 5,851,462 | 166,181,964 | 0.04% |
| 2023-12-27 | 28.08 | 28.60 | 27.75 | 28.49 | 26.24 | qfq | 5,554,502 | 156,510,769 | 1.03% |
| 2023-12-26 | 28.37 | 28.48 | 27.91 | 28.20 | 25.97 | qfq | 3,985,341 | 112,004,226 | -0.81% |
| 2023-12-25 | 28.08 | 28.61 | 28.08 | 28.43 | 26.19 | qfq | 2,428,000 | 68,717,293 | 0.89% |
| 2023-12-22 | 28.21 | 28.51 | 28.00 | 28.18 | 25.96 | qfq | 3,565,892 | 100,751,414 | -0.25% |
| 2023-12-21 | 28.32 | 28.40 | 27.78 | 28.25 | 26.02 | qfq | 3,685,978 | 103,661,061 | -0.42% |
| 2023-12-20 | 28.30 | 29.09 | 28.21 | 28.37 | 26.13 | qfq | 4,835,423 | 138,281,308 | 0.28% |
| 2023-12-19 | 28.34 | 28.40 | 27.99 | 28.29 | 26.06 | qfq | 4,184,426 | 118,089,152 | -0.46% |
| 2023-12-18 | 28.47 | 28.88 | 28.18 | 28.42 | 26.18 | qfq | 3,802,252 | 108,379,296 | -0.21% |
| 2023-12-15 | 28.47 | 28.70 | 28.29 | 28.48 | 26.23 | qfq | 6,388,695 | 182,103,760 | 0.25% |
| 2023-12-14 | 29.44 | 29.44 | 28.32 | 28.41 | 26.17 | qfq | 5,024,200 | 144,620,236 | -3.07% |
| 2023-12-13 | 29.16 | 29.65 | 29.06 | 29.31 | 27.00 | qfq | 4,784,033 | 140,690,824 | 0.41% |
| 2023-12-12 | 28.90 | 29.27 | 28.68 | 29.19 | 26.89 | qfq | 5,322,500 | 154,700,931 | 1.11% |
| 2023-12-11 | 28.09 | 28.95 | 27.86 | 28.87 | 26.59 | qfq | 7,163,400 | 203,460,150 | 2.48% |
| 2023-12-08 | 28.51 | 28.82 | 28.13 | 28.17 | 25.95 | qfq | 7,509,871 | 213,143,523 | -1.78% |
| 2023-12-07 | 29.50 | 29.59 | 28.61 | 28.68 | 26.42 | qfq | 8,244,501 | 238,162,563 | -2.85% |
| 2023-12-06 | 29.90 | 30.00 | 29.42 | 29.52 | 27.19 | qfq | 4,882,783 | 144,631,341 | -1.40% |
| 2023-12-05 | 30.20 | 30.30 | 29.85 | 29.94 | 27.58 | qfq | 4,617,310 | 138,760,609 | -0.76% |
| 2023-12-04 | 30.56 | 30.59 | 30.08 | 30.17 | 27.79 | qfq | 4,365,207 | 132,122,172 | -1.28% |
| 2023-12-01 | 30.42 | 30.99 | 30.06 | 30.56 | 28.15 | qfq | 8,117,837 | 247,268,972 | 0.03% |
| 2023-11-30 | 29.50 | 31.01 | 29.48 | 30.55 | 28.14 | qfq | 9,385,593 | 286,141,359 | 2.83% |
| 2023-11-29 | 29.66 | 30.00 | 29.48 | 29.71 | 27.36 | qfq | 5,098,901 | 152,095,869 | 0.13% |
| 2023-11-28 | 29.29 | 29.72 | 28.94 | 29.67 | 27.33 | qfq | 3,946,300 | 116,212,783 | 0.92% |
| 2023-11-27 | 29.80 | 29.88 | 29.11 | 29.40 | 27.08 | qfq | 5,431,383 | 159,343,428 | -0.57% |
| 2023-11-24 | 29.43 | 29.74 | 29.30 | 29.57 | 27.24 | qfq | 6,532,589 | 192,734,085 | 0.68% |
| 2023-11-23 | 29.00 | 29.42 | 28.91 | 29.37 | 27.05 | qfq | 4,422,400 | 128,975,595 | 1.28% |
| 2023-11-22 | 29.05 | 29.25 | 28.88 | 29.00 | 26.71 | qfq | 3,546,100 | 103,061,759 | -0.51% |
| 2023-11-21 | 29.08 | 29.31 | 28.83 | 29.15 | 26.85 | qfq | 5,016,451 | 145,944,166 | 0.24% |
| 2023-11-20 | 28.89 | 29.15 | 28.71 | 29.08 | 26.78 | qfq | 5,632,448 | 163,119,609 | 1.08% |
| 2023-11-17 | 28.58 | 28.84 | 28.47 | 28.77 | 26.50 | qfq | 3,710,406 | 106,358,768 | 0.70% |
| 2023-11-16 | 28.71 | 28.90 | 28.37 | 28.57 | 26.31 | qfq | 4,391,151 | 125,240,846 | -0.94% |
| 2023-11-15 | 28.96 | 29.10 | 28.73 | 28.84 | 26.56 | qfq | 4,793,605 | 138,327,204 | 0.07% |
| 2023-11-14 | 28.69 | 29.26 | 28.54 | 28.82 | 26.55 | qfq | 5,315,361 | 153,448,869 | 0.31% |
| 2023-11-13 | 28.90 | 28.94 | 28.23 | 28.73 | 26.46 | qfq | 6,411,975 | 182,552,027 | -0.79% |
| 2023-11-10 | 28.36 | 29.11 | 28.12 | 28.96 | 26.67 | qfq | 6,410,572 | 184,718,434 | 1.51% |
| 2023-11-09 | 28.60 | 28.91 | 28.27 | 28.53 | 26.28 | qfq | 4,328,300 | 123,306,673 | -0.52% |
| 2023-11-08 | 28.21 | 28.86 | 28.20 | 28.68 | 26.42 | qfq | 5,363,810 | 153,480,463 | 1.38% |
| 2023-11-07 | 28.50 | 28.50 | 28.11 | 28.29 | 26.06 | qfq | 4,605,101 | 130,335,906 | -1.15% |
| 2023-11-06 | 28.35 | 28.74 | 28.35 | 28.62 | 26.36 | qfq | 5,781,388 | 164,811,140 | 0.99% |
| 2023-11-03 | 28.38 | 28.60 | 28.22 | 28.34 | 26.10 | qfq | 3,689,032 | 104,645,904 | -0.21% |
| 2023-11-02 | 28.88 | 29.05 | 28.25 | 28.40 | 26.16 | qfq | 4,562,374 | 130,446,750 | -1.66% |
| 2023-11-01 | 28.72 | 29.10 | 28.68 | 28.88 | 26.60 | qfq | 4,938,201 | 142,543,974 | 0.35% |
| 2023-10-31 | 28.84 | 29.00 | 28.19 | 28.78 | 26.51 | qfq | 7,406,928 | 211,145,824 | -0.42% |
| 2023-10-30 | 27.60 | 29.27 | 27.58 | 28.90 | 26.62 | qfq | 11,577,368 | 329,685,526 | 4.29% |
| 2023-10-27 | 27.08 | 27.82 | 26.86 | 27.71 | 25.52 | qfq | 9,197,074 | 252,331,492 | 1.54% |
| 2023-10-26 | 26.90 | 27.33 | 26.58 | 27.29 | 25.14 | qfq | 9,651,836 | 261,260,180 | 0.15% |
| 2023-10-25 | 29.00 | 29.07 | 27.16 | 27.25 | 25.10 | qfq | 18,347,404 | 505,510,660 | -8.19% |
| 2023-10-24 | 30.08 | 30.18 | 29.61 | 29.68 | 27.34 | qfq | 4,127,846 | 122,992,756 | -0.40% |
| 2023-10-23 | 30.28 | 30.39 | 29.71 | 29.80 | 27.45 | qfq | 2,790,027 | 83,780,201 | -1.65% |
| 2023-10-20 | 30.65 | 30.87 | 30.21 | 30.30 | 27.91 | qfq | 2,567,043 | 78,256,321 | -1.11% |
| 2023-10-19 | 31.04 | 31.28 | 30.59 | 30.64 | 28.22 | qfq | 2,745,700 | 84,571,221 | -2.14% |
| 2023-10-18 | 31.68 | 31.75 | 31.15 | 31.31 | 28.84 | qfq | 2,679,600 | 83,966,812 | -0.98% |
| 2023-10-17 | 31.70 | 31.94 | 31.18 | 31.62 | 29.12 | qfq | 3,290,701 | 103,745,328 | -0.06% |
| 2023-10-16 | 31.97 | 32.52 | 31.50 | 31.64 | 29.14 | qfq | 3,813,779 | 121,458,556 | -0.69% |
| 2023-10-13 | 31.63 | 32.24 | 31.43 | 31.86 | 29.35 | qfq | 3,194,605 | 102,172,786 | 0.79% |
| 2023-10-12 | 32.25 | 32.63 | 31.49 | 31.61 | 29.11 | qfq | 4,053,639 | 129,050,421 | -1.92% |
| 2023-10-11 | 31.93 | 32.69 | 31.83 | 32.23 | 29.69 | qfq | 2,993,338 | 96,866,276 | 0.78% |
| 2023-10-10 | 32.37 | 32.58 | 31.68 | 31.98 | 29.46 | qfq | 4,038,183 | 128,849,633 | -1.39% |
| 2023-10-09 | 33.13 | 33.19 | 32.13 | 32.43 | 29.87 | qfq | 2,552,610 | 82,690,443 | -2.17% |
| 2023-09-28 | 33.69 | 33.75 | 32.82 | 33.15 | 30.53 | qfq | 3,301,197 | 109,630,854 | 0.15% |
| 2023-09-27 | 32.18 | 33.21 | 32.15 | 33.10 | 30.49 | qfq | 4,419,601 | 145,103,376 | 2.67% |
| 2023-09-26 | 32.26 | 33.00 | 32.16 | 32.24 | 29.70 | qfq | 4,161,175 | 135,215,024 | -0.06% |
| 2023-09-25 | 31.28 | 32.56 | 31.02 | 32.26 | 29.71 | qfq | 9,230,366 | 295,926,404 | 3.53% |
| 2023-09-22 | 32.72 | 32.73 | 30.01 | 31.16 | 28.70 | qfq | 14,311,795 | 444,602,174 | -4.85% |
| 2023-09-21 | 33.15 | 33.28 | 32.70 | 32.75 | 30.16 | qfq | 2,516,475 | 82,711,278 | -1.59% |
| 2023-09-20 | 33.60 | 33.66 | 33.10 | 33.28 | 30.65 | qfq | 2,827,100 | 94,239,223 | -1.04% |
| 2023-09-19 | 32.80 | 33.70 | 32.75 | 33.63 | 30.98 | qfq | 6,285,376 | 209,957,301 | 2.59% |
| 2023-09-18 | 33.27 | 33.27 | 32.14 | 32.78 | 30.19 | qfq | 6,123,864 | 199,687,995 | -1.77% |
| 2023-09-15 | 32.86 | 33.49 | 32.71 | 33.37 | 30.74 | qfq | 6,820,427 | 226,741,517 | 1.58% |
| 2023-09-14 | 32.59 | 33.10 | 32.40 | 32.85 | 30.26 | qfq | 3,677,918 | 120,647,289 | 0.58% |
| 2023-09-13 | 32.70 | 33.03 | 32.47 | 32.66 | 30.08 | qfq | 2,883,161 | 94,299,122 | -0.37% |
| 2023-09-12 | 32.78 | 33.37 | 32.61 | 32.78 | 30.19 | qfq | 3,305,674 | 108,747,472 | -0.06% |
| 2023-09-11 | 31.29 | 33.54 | 31.27 | 32.80 | 30.21 | qfq | 9,255,141 | 305,031,886 | 4.56% |
| 2023-09-08 | 31.39 | 31.49 | 30.90 | 31.37 | 28.89 | qfq | 3,045,800 | 94,855,416 | -0.88% |
| 2023-09-07 | 31.90 | 31.99 | 31.51 | 31.65 | 29.15 | qfq | 2,559,029 | 81,090,316 | -0.97% |
| 2023-09-06 | 32.23 | 32.28 | 31.85 | 31.96 | 29.44 | qfq | 2,074,800 | 66,395,088 | -1.24% |
| 2023-09-05 | 32.26 | 32.56 | 32.16 | 32.36 | 29.81 | qfq | 1,681,273 | 54,380,610 | 0.09% |
| 2023-09-04 | 32.60 | 32.74 | 32.20 | 32.33 | 29.78 | qfq | 4,126,640 | 133,532,265 | -0.89% |
| 2023-09-01 | 32.55 | 32.92 | 32.41 | 32.62 | 30.05 | qfq | 3,286,265 | 107,557,426 | 0.22% |
| 2023-08-31 | 32.15 | 32.71 | 32.02 | 32.55 | 29.98 | qfq | 4,722,051 | 152,585,529 | 0.74% |
| 2023-08-30 | 31.99 | 32.49 | 31.82 | 32.31 | 29.76 | qfq | 5,145,062 | 165,705,512 | 0.72% |
| 2023-08-29 | 31.81 | 32.20 | 31.60 | 32.08 | 29.55 | qfq | 5,764,290 | 184,056,828 | 0.06% |
| 2023-08-28 | 32.44 | 32.97 | 31.76 | 32.06 | 29.53 | qfq | 6,655,490 | 215,735,903 | 2.86% |
| 2023-08-25 | 31.11 | 31.37 | 30.81 | 31.17 | 28.71 | qfq | 6,199,852 | 192,717,287 | 0.13% |
| 2023-08-24 | 32.26 | 32.52 | 31.06 | 31.13 | 28.67 | qfq | 7,321,595 | 229,537,804 | -2.20% |
| 2023-08-23 | 32.19 | 32.22 | 31.72 | 31.83 | 29.32 | qfq | 2,120,100 | 67,811,553 | -0.25% |
| 2023-08-22 | 32.00 | 32.20 | 31.24 | 31.91 | 29.39 | qfq | 3,611,605 | 114,668,003 | -0.34% |
| 2023-08-21 | 32.00 | 32.73 | 31.99 | 32.02 | 29.49 | qfq | 3,259,300 | 105,082,546 | -2.79% |
| 2023-08-18 | 34.04 | 34.07 | 32.92 | 32.94 | 30.34 | qfq | 4,443,202 | 147,704,870 | -3.17% |
| 2023-08-17 | 34.00 | 34.12 | 33.58 | 34.02 | 31.33 | qfq | 3,788,799 | 128,091,434 | -0.47% |
| 2023-08-16 | 34.00 | 34.62 | 33.82 | 34.18 | 31.48 | qfq | 7,576,291 | 260,244,400 | 0.03% |
| 2023-08-15 | 33.06 | 34.48 | 33.03 | 34.17 | 31.47 | qfq | 8,423,528 | 286,542,624 | 2.61% |
| 2023-08-14 | 32.60 | 33.43 | 32.43 | 33.30 | 30.67 | qfq | 4,710,423 | 155,574,810 | 1.59% |
| 2023-08-11 | 32.38 | 33.21 | 32.34 | 32.78 | 30.19 | qfq | 4,341,747 | 142,797,470 | 0.71% |
| 2023-08-10 | 32.49 | 32.60 | 32.24 | 32.55 | 29.98 | qfq | 2,085,314 | 67,657,904 | 0.15% |
| 2023-08-09 | 32.40 | 32.71 | 31.93 | 32.50 | 29.93 | qfq | 4,514,673 | 146,094,148 | 0.43% |
| 2023-08-08 | 31.71 | 32.68 | 31.63 | 32.36 | 29.81 | qfq | 4,944,461 | 159,585,499 | 1.57% |
| 2023-08-07 | 32.77 | 32.77 | 31.63 | 31.86 | 29.35 | qfq | 7,096,085 | 227,009,982 | -3.13% |
| 2023-08-04 | 33.65 | 33.76 | 32.85 | 32.89 | 30.29 | qfq | 5,626,112 | 186,267,657 | -2.26% |
| 2023-08-03 | 32.18 | 33.76 | 32.16 | 33.65 | 30.99 | qfq | 7,950,515 | 263,935,161 | 3.92% |
| 2023-08-02 | 32.29 | 32.42 | 32.16 | 32.38 | 29.82 | qfq | 3,452,838 | 111,608,715 | 0.25% |
| 2023-08-01 | 33.14 | 33.38 | 32.20 | 32.30 | 29.75 | qfq | 7,895,689 | 256,771,586 | -2.94% |
| 2023-07-31 | 33.51 | 34.04 | 33.13 | 33.28 | 30.65 | qfq | 8,293,238 | 277,587,449 | -0.66% |
| 2023-07-28 | 33.39 | 33.60 | 33.20 | 33.50 | 30.86 | qfq | 4,030,712 | 134,751,072 | 0.06% |
| 2023-07-27 | 33.57 | 33.79 | 32.91 | 33.48 | 30.84 | qfq | 5,184,706 | 172,971,631 | -0.06% |
| 2023-07-26 | 33.44 | 34.05 | 33.37 | 33.50 | 30.86 | qfq | 6,051,950 | 203,910,548 | 0.12% |
| 2023-07-25 | 34.55 | 34.75 | 33.30 | 33.46 | 30.82 | qfq | 7,754,691 | 260,253,923 | -3.13% |
| 2023-07-24 | 33.84 | 34.70 | 33.50 | 34.54 | 31.81 | qfq | 4,491,665 | 154,216,160 | 2.28% |
| 2023-07-21 | 33.21 | 34.20 | 33.01 | 33.77 | 31.10 | qfq | 5,058,489 | 170,798,443 | 1.90% |
| 2023-07-20 | 33.35 | 33.38 | 32.91 | 33.14 | 30.52 | qfq | 3,341,036 | 110,538,816 | -0.42% |
| 2023-07-19 | 33.17 | 33.45 | 33.14 | 33.28 | 30.65 | qfq | 3,244,812 | 108,075,407 | 0.09% |
| 2023-07-18 | 33.59 | 33.80 | 33.17 | 33.25 | 30.63 | qfq | 4,067,420 | 135,798,299 | -1.39% |
| 2023-07-17 | 33.41 | 33.81 | 32.87 | 33.72 | 31.06 | qfq | 6,631,604 | 220,523,938 | -0.38% |