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
汇通能源600605.SH
最近收盘价26.872026-07-17
最近交易日2026-07-17
成交量（股）2,934,832
成交额（元）79,692,343
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | 2026-04-30 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-10 | 2025-04-16 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-02 | 2024-04-10 | cash_dividend | 0.6 | — | — | — | 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 | 27.02 | 27.82 | 26.50 | 26.87 | 26.87 | qfq | 2,934,832 | 79,692,343 | -1.03% |
| 2026-07-16 | 26.68 | 27.54 | 26.68 | 27.15 | 27.15 | qfq | 1,890,600 | 51,408,563 | 1.19% |
| 2026-07-15 | 26.99 | 27.49 | 26.70 | 26.83 | 26.83 | qfq | 1,659,700 | 44,826,950 | -1.72% |
| 2026-07-14 | 26.60 | 27.38 | 25.62 | 27.30 | 27.30 | qfq | 2,923,800 | 77,573,576 | 4.16% |
| 2026-07-13 | 26.50 | 27.41 | 26.20 | 26.21 | 26.21 | qfq | 3,105,300 | 82,834,404 | -1.06% |
| 2026-07-10 | 25.99 | 27.10 | 25.99 | 26.49 | 26.49 | qfq | 2,296,700 | 61,203,577 | 1.30% |
| 2026-07-09 | 27.10 | 27.20 | 25.25 | 26.15 | 26.15 | qfq | 3,723,778 | 96,845,803 | -4.18% |
| 2026-07-08 | 26.83 | 27.34 | 26.10 | 27.29 | 27.29 | qfq | 1,960,400 | 52,373,900 | 1.71% |
| 2026-07-07 | 27.11 | 27.22 | 26.60 | 26.83 | 26.83 | qfq | 1,811,600 | 48,665,605 | -1.07% |
| 2026-07-06 | 27.88 | 28.16 | 27.12 | 27.12 | 27.12 | qfq | 2,580,200 | 70,857,330 | -3.49% |
| 2026-07-03 | 28.00 | 28.45 | 27.61 | 28.10 | 28.10 | qfq | 3,298,901 | 92,254,198 | 0.36% |
| 2026-07-02 | 28.47 | 28.77 | 27.91 | 28.00 | 28.00 | qfq | 3,496,775 | 99,021,471 | -2.54% |
| 2026-07-01 | 28.71 | 29.60 | 28.43 | 28.73 | 28.73 | qfq | 3,302,100 | 95,420,726 | -0.66% |
| 2026-06-30 | 28.78 | 29.14 | 28.22 | 28.92 | 28.92 | qfq | 3,203,624 | 91,623,719 | -0.52% |
| 2026-06-29 | 29.20 | 29.20 | 28.10 | 29.07 | 29.07 | qfq | 3,972,900 | 113,739,311 | 1.11% |
| 2026-06-26 | 31.00 | 31.09 | 28.64 | 28.75 | 28.75 | qfq | 6,691,253 | 196,839,081 | -7.70% |
| 2026-06-25 | 29.62 | 31.86 | 28.99 | 31.15 | 31.15 | qfq | 11,416,106 | 347,594,700 | 6.64% |
| 2026-06-24 | 29.17 | 29.63 | 28.68 | 29.21 | 29.21 | qfq | 3,202,616 | 93,303,273 | 0.41% |
| 2026-06-23 | 29.78 | 30.04 | 28.89 | 29.09 | 29.09 | qfq | 4,312,116 | 126,232,850 | -2.94% |
| 2026-06-22 | 30.24 | 30.29 | 28.76 | 29.97 | 29.97 | qfq | 5,339,257 | 156,186,024 | 0.13% |
| 2026-06-18 | 31.34 | 31.51 | 29.67 | 29.93 | 29.93 | qfq | 5,839,502 | 177,088,318 | -3.98% |
| 2026-06-17 | 32.79 | 33.69 | 31.12 | 31.17 | 31.17 | qfq | 6,413,625 | 207,018,343 | -4.91% |
| 2026-06-16 | 31.02 | 32.78 | 30.59 | 32.78 | 32.78 | qfq | 7,388,860 | 236,171,121 | 6.43% |
| 2026-06-15 | 30.27 | 31.88 | 30.03 | 30.80 | 30.80 | qfq | 4,825,402 | 148,975,871 | 2.16% |
| 2026-06-12 | 30.03 | 30.35 | 29.24 | 30.15 | 30.15 | qfq | 4,417,200 | 131,986,368 | 0.87% |
| 2026-06-11 | 29.30 | 30.05 | 28.84 | 29.89 | 29.89 | qfq | 3,738,159 | 109,898,197 | 0.64% |
| 2026-06-10 | 29.88 | 30.61 | 28.90 | 29.70 | 29.70 | qfq | 3,988,001 | 117,368,751 | -1.26% |
| 2026-06-09 | 29.50 | 30.29 | 29.03 | 30.08 | 30.08 | qfq | 4,281,368 | 127,410,588 | 3.37% |
| 2026-06-08 | 29.26 | 29.50 | 28.55 | 29.10 | 29.10 | qfq | 3,297,217 | 95,685,166 | -2.74% |
| 2026-06-05 | 28.79 | 30.28 | 27.81 | 29.92 | 29.92 | qfq | 5,231,562 | 153,801,236 | 3.92% |
| 2026-06-04 | 29.08 | 29.37 | 28.48 | 28.79 | 28.79 | qfq | 3,758,601 | 108,185,195 | -0.72% |
| 2026-06-03 | 29.20 | 29.21 | 28.01 | 29.00 | 29.00 | qfq | 5,134,112 | 146,500,776 | -0.72% |
| 2026-06-02 | 29.95 | 30.19 | 28.96 | 29.21 | 29.21 | qfq | 3,646,702 | 107,021,046 | -2.73% |
| 2026-06-01 | 30.50 | 31.00 | 29.95 | 30.03 | 30.03 | qfq | 3,987,100 | 120,942,254 | -1.51% |
| 2026-05-29 | 31.49 | 32.82 | 30.12 | 30.49 | 30.49 | qfq | 4,513,439 | 141,354,447 | -2.43% |
| 2026-05-28 | 32.32 | 32.38 | 30.77 | 31.25 | 31.25 | qfq | 3,750,000 | 117,907,978 | -2.44% |
| 2026-05-27 | 32.00 | 32.70 | 31.50 | 32.03 | 32.03 | qfq | 3,748,540 | 119,904,398 | -1.54% |
| 2026-05-26 | 32.81 | 33.10 | 31.93 | 32.53 | 32.53 | qfq | 3,757,863 | 121,509,431 | -1.84% |
| 2026-05-25 | 32.22 | 34.40 | 32.22 | 33.14 | 33.14 | qfq | 7,679,026 | 257,125,216 | 2.89% |
| 2026-05-22 | 31.47 | 32.32 | 30.96 | 32.21 | 32.21 | qfq | 4,704,900 | 148,500,671 | 2.35% |
| 2026-05-21 | 32.32 | 32.80 | 31.10 | 31.47 | 31.47 | qfq | 5,914,771 | 189,202,114 | -1.90% |
| 2026-05-20 | 32.69 | 32.99 | 31.96 | 32.08 | 32.08 | qfq | 4,416,100 | 142,309,895 | -2.85% |
| 2026-05-19 | 33.54 | 33.86 | 32.50 | 33.02 | 33.02 | qfq | 4,309,900 | 142,243,763 | -2.10% |
| 2026-05-18 | 32.50 | 34.50 | 32.50 | 33.73 | 33.73 | qfq | 5,467,316 | 182,670,086 | 2.06% |
| 2026-05-15 | 34.00 | 34.04 | 32.87 | 33.05 | 33.05 | qfq | 5,102,940 | 170,050,619 | -2.71% |
| 2026-05-14 | 34.20 | 35.31 | 33.95 | 33.97 | 33.97 | qfq | 6,275,042 | 217,213,976 | 0.47% |
| 2026-05-13 | 33.33 | 35.18 | 33.13 | 33.81 | 33.81 | qfq | 7,671,895 | 261,070,275 | 0.45% |
| 2026-05-12 | 33.80 | 34.40 | 33.01 | 33.66 | 33.66 | qfq | 5,522,754 | 185,001,847 | -0.59% |
| 2026-05-11 | 34.23 | 34.76 | 33.69 | 33.86 | 33.86 | qfq | 6,231,006 | 213,224,936 | -1.08% |
| 2026-05-08 | 33.52 | 35.10 | 33.01 | 34.23 | 34.23 | qfq | 7,916,160 | 272,122,143 | 2.12% |
| 2026-05-07 | 32.30 | 34.30 | 32.20 | 33.52 | 33.52 | qfq | 8,827,793 | 295,863,459 | 3.84% |
| 2026-05-06 | 31.51 | 32.68 | 31.33 | 32.28 | 32.28 | qfq | 5,915,229 | 189,983,830 | 2.15% |
| 2026-04-30 | 32.86 | 32.86 | 31.21 | 31.60 | 31.60 | qfq | 4,413,615 | 139,865,909 | -1.89% |
| 2026-04-29 | 31.00 | 32.68 | 30.67 | 32.21 | 32.17 | qfq | 7,794,814 | 245,390,388 | 2.16% |
| 2026-04-28 | 32.37 | 33.18 | 31.36 | 31.53 | 31.49 | qfq | 6,788,954 | 217,890,306 | -4.11% |
| 2026-04-27 | 31.98 | 34.20 | 31.85 | 32.88 | 32.84 | qfq | 8,314,780 | 274,705,911 | 3.33% |
| 2026-04-24 | 30.55 | 32.49 | 30.10 | 31.82 | 31.78 | qfq | 12,531,161 | 396,590,111 | 6.24% |
| 2026-04-23 | 31.20 | 31.20 | 29.92 | 29.95 | 29.91 | qfq | 5,344,741 | 162,003,036 | -2.32% |
| 2026-04-22 | 30.33 | 32.00 | 30.33 | 30.66 | 30.62 | qfq | 7,858,700 | 243,329,044 | 0.03% |
| 2026-04-21 | 30.34 | 31.00 | 29.60 | 30.65 | 30.61 | qfq | 8,935,125 | 271,955,598 | 1.06% |
| 2026-04-20 | 31.01 | 31.18 | 29.56 | 30.33 | 30.29 | qfq | 8,181,647 | 248,212,863 | -1.65% |
| 2026-04-17 | 30.93 | 31.62 | 30.50 | 30.84 | 30.80 | qfq | 7,005,309 | 216,794,731 | -1.31% |
| 2026-04-16 | 32.00 | 32.33 | 30.16 | 31.25 | 31.21 | qfq | 12,689,760 | 390,753,211 | -3.34% |
| 2026-04-15 | 31.30 | 32.33 | 30.12 | 32.33 | 32.29 | qfq | 18,900,532 | 598,343,558 | 10.00% |
| 2026-04-14 | 28.57 | 29.39 | 28.57 | 29.39 | 29.35 | qfq | 2,446,960 | 71,518,931 | 9.99% |
| 2026-04-13 | 27.27 | 27.28 | 26.68 | 26.72 | 26.69 | qfq | 2,288,000 | 61,481,428 | -2.80% |
| 2026-04-10 | 26.89 | 28.23 | 26.89 | 27.49 | 27.46 | qfq | 2,696,300 | 74,831,414 | 2.19% |
| 2026-04-09 | 27.69 | 27.69 | 26.90 | 26.90 | 26.87 | qfq | 1,602,200 | 43,541,847 | -2.61% |
| 2026-04-08 | 27.47 | 27.86 | 27.04 | 27.62 | 27.59 | qfq | 1,863,925 | 50,987,277 | 3.02% |
| 2026-04-07 | 26.31 | 27.10 | 26.02 | 26.81 | 26.78 | qfq | 1,747,340 | 46,432,517 | 1.90% |
| 2026-04-03 | 26.55 | 27.01 | 26.30 | 26.31 | 26.28 | qfq | 1,972,168 | 52,340,336 | -1.28% |
| 2026-04-02 | 27.98 | 27.98 | 26.49 | 26.65 | 26.62 | qfq | 3,186,760 | 85,918,151 | -4.72% |
| 2026-04-01 | 28.47 | 28.55 | 27.74 | 27.97 | 27.94 | qfq | 1,870,200 | 52,548,016 | -0.14% |
| 2026-03-31 | 28.28 | 28.48 | 27.72 | 28.01 | 27.98 | qfq | 2,075,361 | 58,353,371 | -0.92% |
| 2026-03-30 | 28.18 | 28.88 | 27.94 | 28.27 | 28.23 | qfq | 1,894,000 | 53,746,411 | -0.49% |
| 2026-03-27 | 27.99 | 28.71 | 27.80 | 28.41 | 28.37 | qfq | 2,167,100 | 61,182,625 | 0.46% |
| 2026-03-26 | 28.14 | 28.91 | 27.99 | 28.28 | 28.24 | qfq | 2,044,300 | 58,238,065 | -0.07% |
| 2026-03-25 | 27.80 | 28.31 | 27.56 | 28.30 | 28.26 | qfq | 1,855,800 | 51,668,617 | 1.73% |
| 2026-03-24 | 27.36 | 27.85 | 26.80 | 27.82 | 27.79 | qfq | 2,263,100 | 61,882,783 | 4.23% |
| 2026-03-23 | 27.86 | 27.96 | 26.24 | 26.69 | 26.66 | qfq | 3,622,369 | 98,375,420 | -5.95% |
| 2026-03-20 | 29.70 | 29.99 | 28.30 | 28.38 | 28.34 | qfq | 4,062,139 | 117,286,989 | -4.28% |
| 2026-03-19 | 30.48 | 30.53 | 29.48 | 29.65 | 29.61 | qfq | 3,178,000 | 95,141,670 | -2.08% |
| 2026-03-18 | 29.01 | 30.88 | 28.80 | 30.28 | 30.24 | qfq | 5,643,580 | 168,911,174 | 4.41% |
| 2026-03-17 | 31.26 | 31.26 | 28.96 | 29.00 | 28.96 | qfq | 8,889,930 | 266,460,353 | -7.23% |
| 2026-03-16 | 29.97 | 31.51 | 29.97 | 31.26 | 31.22 | qfq | 10,876,834 | 337,417,618 | 6.94% |
| 2026-03-13 | 28.13 | 29.95 | 27.90 | 29.23 | 29.19 | qfq | 5,018,720 | 146,653,650 | 3.91% |
| 2026-03-12 | 27.99 | 28.74 | 27.99 | 28.13 | 28.10 | qfq | 1,923,400 | 54,489,038 | -0.14% |
| 2026-03-11 | 28.40 | 28.55 | 28.00 | 28.17 | 28.14 | qfq | 1,771,740 | 50,041,561 | -0.77% |
| 2026-03-10 | 27.39 | 28.45 | 27.39 | 28.39 | 28.35 | qfq | 3,531,580 | 98,999,479 | 3.65% |
| 2026-03-09 | 27.27 | 27.60 | 27.02 | 27.39 | 27.36 | qfq | 1,799,800 | 49,051,035 | -0.11% |
| 2026-03-06 | 26.70 | 27.55 | 26.47 | 27.42 | 27.39 | qfq | 2,274,801 | 61,514,492 | 1.67% |
| 2026-03-05 | 26.79 | 26.98 | 26.30 | 26.97 | 26.94 | qfq | 1,576,700 | 42,078,812 | 2.16% |
| 2026-03-04 | 25.91 | 26.50 | 25.65 | 26.40 | 26.37 | qfq | 1,829,728 | 47,837,761 | 1.11% |
| 2026-03-03 | 27.08 | 27.20 | 25.99 | 26.11 | 26.08 | qfq | 2,233,600 | 59,138,707 | -3.26% |
| 2026-03-02 | 27.50 | 27.50 | 26.74 | 26.99 | 26.96 | qfq | 3,471,480 | 93,958,237 | -2.28% |
| 2026-02-27 | 27.99 | 28.22 | 27.55 | 27.62 | 27.59 | qfq | 1,964,200 | 54,376,315 | -1.85% |
| 2026-02-26 | 28.14 | 28.27 | 27.60 | 28.14 | 28.11 | qfq | 1,516,600 | 42,281,969 | 0.32% |
| 2026-02-25 | 27.71 | 28.05 | 27.69 | 28.05 | 28.02 | qfq | 1,449,405 | 40,323,694 | 1.23% |
| 2026-02-24 | 27.86 | 28.22 | 27.69 | 27.71 | 27.68 | qfq | 1,286,722 | 35,939,864 | -0.07% |
| 2026-02-13 | 27.90 | 28.12 | 27.69 | 27.73 | 27.70 | qfq | 945,900 | 26,388,138 | -0.79% |
| 2026-02-12 | 28.70 | 28.70 | 27.91 | 27.95 | 27.92 | qfq | 1,299,900 | 36,564,756 | -2.00% |
| 2026-02-11 | 29.18 | 29.26 | 28.52 | 28.52 | 28.48 | qfq | 1,418,400 | 40,761,623 | -1.96% |
| 2026-02-10 | 28.97 | 29.29 | 28.48 | 29.09 | 29.05 | qfq | 1,873,030 | 54,402,832 | 1.29% |
| 2026-02-09 | 28.77 | 28.92 | 28.53 | 28.72 | 28.68 | qfq | 1,319,560 | 37,929,647 | 0.56% |
| 2026-02-06 | 28.55 | 28.59 | 28.10 | 28.56 | 28.52 | qfq | 951,460 | 26,996,897 | 0.28% |
| 2026-02-05 | 28.61 | 29.08 | 28.45 | 28.48 | 28.44 | qfq | 1,658,300 | 47,701,985 | -1.42% |
| 2026-02-04 | 28.98 | 29.13 | 28.41 | 28.89 | 28.85 | qfq | 1,698,460 | 48,978,225 | 0.31% |
| 2026-02-03 | 28.04 | 28.99 | 27.97 | 28.80 | 28.76 | qfq | 2,455,343 | 70,526,606 | 3.71% |
| 2026-02-02 | 27.62 | 28.56 | 27.62 | 27.77 | 27.74 | qfq | 2,118,400 | 59,814,206 | -0.04% |
| 2026-01-30 | 27.97 | 28.14 | 27.54 | 27.78 | 27.75 | qfq | 1,515,604 | 42,231,419 | -0.79% |
| 2026-01-29 | 28.20 | 28.99 | 27.86 | 28.00 | 27.97 | qfq | 2,253,640 | 63,876,083 | -0.96% |
| 2026-01-28 | 28.53 | 28.81 | 28.14 | 28.27 | 28.23 | qfq | 1,786,300 | 50,654,277 | -1.40% |
| 2026-01-27 | 29.10 | 29.22 | 28.50 | 28.67 | 28.63 | qfq | 1,927,491 | 55,317,807 | -2.22% |
| 2026-01-26 | 29.00 | 29.39 | 28.52 | 29.32 | 29.28 | qfq | 2,771,820 | 80,159,679 | 0.58% |
| 2026-01-23 | 29.70 | 29.77 | 29.00 | 29.15 | 29.11 | qfq | 2,573,681 | 75,205,042 | -1.79% |
| 2026-01-22 | 29.92 | 30.16 | 29.48 | 29.68 | 29.64 | qfq | 1,860,200 | 55,315,666 | -1.13% |
| 2026-01-21 | 29.78 | 30.60 | 29.58 | 30.02 | 29.98 | qfq | 2,748,660 | 82,678,829 | -0.20% |
| 2026-01-20 | 28.90 | 31.20 | 28.73 | 30.08 | 30.04 | qfq | 8,006,300 | 243,720,135 | 4.99% |
| 2026-01-19 | 28.68 | 28.91 | 28.41 | 28.65 | 28.61 | qfq | 1,827,300 | 52,282,924 | 0.70% |
| 2026-01-16 | 29.53 | 29.59 | 28.30 | 28.45 | 28.41 | qfq | 4,031,474 | 116,052,621 | -3.66% |
| 2026-01-15 | 29.35 | 29.77 | 29.01 | 29.53 | 29.49 | qfq | 2,655,900 | 77,822,823 | -0.14% |
| 2026-01-14 | 30.10 | 30.87 | 29.38 | 29.57 | 29.53 | qfq | 4,977,434 | 149,881,049 | -1.99% |
| 2026-01-13 | 30.03 | 30.75 | 29.91 | 30.17 | 30.13 | qfq | 3,323,054 | 100,562,765 | 0.47% |
| 2026-01-12 | 30.85 | 30.85 | 29.80 | 30.03 | 29.99 | qfq | 3,316,400 | 99,703,240 | -1.96% |
| 2026-01-09 | 30.13 | 31.00 | 30.11 | 30.63 | 30.59 | qfq | 2,449,940 | 74,917,751 | 1.49% |
| 2026-01-08 | 30.03 | 30.44 | 29.81 | 30.18 | 30.14 | qfq | 1,810,289 | 54,686,014 | 0.27% |
| 2026-01-07 | 29.98 | 30.47 | 29.83 | 30.10 | 30.06 | qfq | 2,122,360 | 63,959,533 | -0.03% |
| 2026-01-06 | 29.99 | 30.54 | 29.54 | 30.11 | 30.07 | qfq | 2,111,480 | 63,476,079 | 1.28% |
| 2026-01-05 | 29.92 | 30.37 | 29.52 | 29.73 | 29.69 | qfq | 2,428,275 | 72,426,444 | -0.90% |
| 2025-12-31 | 30.22 | 30.65 | 29.98 | 30.00 | 29.96 | qfq | 1,473,940 | 44,557,487 | -0.73% |
| 2025-12-30 | 31.31 | 31.31 | 30.08 | 30.22 | 30.18 | qfq | 2,732,072 | 83,462,455 | -3.45% |
| 2025-12-29 | 30.30 | 32.30 | 30.30 | 31.30 | 31.26 | qfq | 4,582,300 | 144,597,236 | 1.85% |
| 2025-12-26 | 30.21 | 31.30 | 30.06 | 30.73 | 30.69 | qfq | 2,912,000 | 89,728,717 | 1.55% |
| 2025-12-25 | 29.94 | 30.48 | 29.87 | 30.26 | 30.22 | qfq | 1,496,440 | 45,194,353 | 0.63% |
| 2025-12-24 | 29.39 | 30.36 | 29.39 | 30.07 | 30.03 | qfq | 2,940,782 | 88,349,961 | 2.28% |
| 2025-12-23 | 29.37 | 30.15 | 29.03 | 29.40 | 29.36 | qfq | 2,143,400 | 63,025,242 | 0.10% |
| 2025-12-22 | 30.10 | 30.17 | 29.22 | 29.37 | 29.33 | qfq | 2,561,980 | 75,957,807 | -2.49% |
| 2025-12-19 | 28.02 | 30.52 | 28.02 | 30.12 | 30.08 | qfq | 6,716,775 | 199,177,392 | 7.49% |
| 2025-12-18 | 27.68 | 28.47 | 27.59 | 28.02 | 27.99 | qfq | 1,561,040 | 43,920,224 | 0.86% |
| 2025-12-17 | 27.60 | 28.06 | 27.12 | 27.78 | 27.75 | qfq | 1,797,101 | 49,441,780 | -0.14% |
| 2025-12-16 | 27.77 | 27.97 | 27.31 | 27.82 | 27.79 | qfq | 1,407,500 | 38,961,407 | 0.07% |
| 2025-12-15 | 27.82 | 28.38 | 27.56 | 27.80 | 27.77 | qfq | 1,229,340 | 34,365,335 | -0.47% |
| 2025-12-12 | 28.13 | 28.44 | 27.90 | 27.93 | 27.90 | qfq | 1,287,900 | 36,191,463 | -1.55% |
| 2025-12-11 | 27.92 | 29.20 | 27.40 | 28.37 | 28.33 | qfq | 3,132,800 | 88,641,627 | 1.39% |
| 2025-12-10 | 28.13 | 28.32 | 27.80 | 27.98 | 27.95 | qfq | 1,125,600 | 31,574,347 | -1.20% |
| 2025-12-09 | 28.30 | 28.58 | 28.01 | 28.32 | 28.28 | qfq | 1,917,519 | 54,288,360 | 0.96% |
| 2025-12-08 | 28.32 | 28.32 | 27.66 | 28.05 | 28.02 | qfq | 2,568,400 | 71,694,519 | -0.92% |
| 2025-12-05 | 29.10 | 29.10 | 28.01 | 28.31 | 28.27 | qfq | 1,510,360 | 42,598,310 | -1.67% |
| 2025-12-04 | 29.42 | 29.42 | 28.56 | 28.79 | 28.75 | qfq | 1,737,040 | 50,056,419 | -2.07% |
| 2025-12-03 | 29.20 | 29.64 | 28.60 | 29.40 | 29.36 | qfq | 2,028,440 | 59,105,416 | 0.58% |
| 2025-12-02 | 29.55 | 29.76 | 29.10 | 29.23 | 29.19 | qfq | 1,217,146 | 35,792,393 | -1.42% |
| 2025-12-01 | 30.84 | 30.84 | 29.40 | 29.65 | 29.61 | qfq | 2,137,440 | 63,695,413 | -1.46% |
| 2025-11-28 | 29.25 | 31.18 | 29.05 | 30.09 | 30.05 | qfq | 3,869,661 | 116,672,104 | 2.84% |
| 2025-11-27 | 28.86 | 29.60 | 28.85 | 29.26 | 29.22 | qfq | 1,714,060 | 50,379,236 | 1.42% |
| 2025-11-26 | 28.82 | 29.14 | 28.71 | 28.85 | 28.81 | qfq | 986,435 | 28,481,718 | -0.59% |
| 2025-11-25 | 28.97 | 29.66 | 28.97 | 29.02 | 28.98 | qfq | 1,775,975 | 52,113,309 | 0.10% |
| 2025-11-24 | 27.50 | 29.50 | 27.50 | 28.99 | 28.95 | qfq | 3,670,015 | 104,946,722 | 5.27% |
| 2025-11-21 | 27.65 | 28.59 | 27.22 | 27.54 | 27.51 | qfq | 2,241,360 | 62,435,817 | -1.15% |
| 2025-11-20 | 28.12 | 28.35 | 27.55 | 27.86 | 27.83 | qfq | 1,691,700 | 47,220,657 | -0.85% |
| 2025-11-19 | 28.80 | 28.91 | 27.99 | 28.10 | 28.07 | qfq | 1,749,026 | 49,409,269 | -2.43% |
| 2025-11-18 | 28.28 | 29.10 | 28.28 | 28.80 | 28.76 | qfq | 2,025,151 | 58,321,800 | 0.81% |
| 2025-11-17 | 29.10 | 29.10 | 28.00 | 28.57 | 28.53 | qfq | 2,293,800 | 65,163,529 | -1.82% |
| 2025-11-14 | 28.63 | 29.28 | 28.52 | 29.10 | 29.06 | qfq | 2,497,540 | 72,499,472 | 1.32% |
| 2025-11-13 | 28.57 | 29.13 | 28.57 | 28.72 | 28.68 | qfq | 2,543,050 | 73,352,578 | 0.17% |
| 2025-11-12 | 29.38 | 29.38 | 28.45 | 28.67 | 28.63 | qfq | 3,017,898 | 86,652,149 | -2.22% |
| 2025-11-11 | 29.86 | 30.00 | 29.26 | 29.32 | 29.28 | qfq | 2,642,380 | 77,965,939 | -1.51% |
| 2025-11-10 | 30.29 | 30.56 | 29.65 | 29.77 | 29.73 | qfq | 2,508,200 | 75,024,761 | -1.62% |
| 2025-11-07 | 30.55 | 30.64 | 30.22 | 30.26 | 30.22 | qfq | 1,226,802 | 37,224,472 | -0.88% |
| 2025-11-06 | 30.96 | 30.96 | 30.45 | 30.53 | 30.49 | qfq | 1,383,161 | 42,358,297 | -0.94% |
| 2025-11-05 | 30.45 | 31.06 | 30.31 | 30.82 | 30.78 | qfq | 1,658,250 | 51,037,444 | 1.22% |
| 2025-11-04 | 31.03 | 31.11 | 30.31 | 30.45 | 30.41 | qfq | 2,559,481 | 78,396,463 | -2.09% |
| 2025-11-03 | 31.36 | 31.66 | 31.00 | 31.10 | 31.06 | qfq | 1,778,900 | 55,618,085 | -0.22% |
| 2025-10-31 | 31.15 | 31.40 | 30.80 | 31.17 | 31.13 | qfq | 1,590,531 | 49,415,772 | -0.70% |
| 2025-10-30 | 31.17 | 31.53 | 30.70 | 31.39 | 31.35 | qfq | 2,332,700 | 72,697,694 | 0.35% |
| 2025-10-29 | 31.72 | 31.78 | 31.10 | 31.28 | 31.24 | qfq | 2,910,319 | 91,117,665 | -1.42% |
| 2025-10-28 | 34.50 | 34.50 | 31.50 | 31.73 | 31.69 | qfq | 9,732,000 | 314,956,294 | -8.27% |
| 2025-10-27 | 33.54 | 34.95 | 33.00 | 34.59 | 34.55 | qfq | 5,324,800 | 181,489,345 | 3.10% |
| 2025-10-24 | 33.66 | 33.72 | 33.18 | 33.55 | 33.51 | qfq | 1,969,900 | 65,923,653 | 0.09% |
| 2025-10-23 | 33.99 | 34.02 | 33.30 | 33.52 | 33.48 | qfq | 2,146,200 | 72,196,982 | -1.21% |
| 2025-10-22 | 32.80 | 33.99 | 32.75 | 33.93 | 33.89 | qfq | 4,203,800 | 141,511,144 | 4.53% |
| 2025-10-21 | 32.42 | 32.65 | 31.96 | 32.46 | 32.42 | qfq | 2,028,886 | 65,507,216 | 0.43% |
| 2025-10-20 | 33.58 | 33.60 | 32.20 | 32.32 | 32.28 | qfq | 2,343,979 | 76,661,693 | -3.09% |
| 2025-10-17 | 32.75 | 33.95 | 32.41 | 33.35 | 33.31 | qfq | 3,593,253 | 120,143,567 | 1.86% |
| 2025-10-16 | 31.39 | 33.80 | 31.12 | 32.74 | 32.70 | qfq | 4,843,571 | 159,497,511 | 4.53% |
| 2025-10-15 | 31.39 | 31.45 | 30.93 | 31.32 | 31.28 | qfq | 1,452,600 | 45,295,758 | 0.19% |
| 2025-10-14 | 32.15 | 32.50 | 31.10 | 31.26 | 31.22 | qfq | 2,647,500 | 84,286,240 | -2.40% |
| 2025-10-13 | 32.50 | 32.50 | 31.25 | 32.03 | 31.99 | qfq | 2,534,800 | 80,290,356 | -2.11% |
| 2025-10-10 | 32.71 | 32.85 | 32.50 | 32.72 | 32.68 | qfq | 1,222,000 | 40,003,716 | 0.00% |
| 2025-10-09 | 33.90 | 33.90 | 32.66 | 32.72 | 32.68 | qfq | 3,739,800 | 123,006,257 | -3.08% |
| 2025-09-30 | 34.15 | 34.28 | 33.60 | 33.76 | 33.72 | qfq | 2,336,201 | 78,920,434 | -0.76% |
| 2025-09-29 | 33.81 | 34.34 | 33.70 | 34.02 | 33.98 | qfq | 3,016,999 | 102,670,523 | 0.21% |
| 2025-09-26 | 35.00 | 35.00 | 33.90 | 33.95 | 33.91 | qfq | 3,224,702 | 110,777,775 | -3.00% |
| 2025-09-25 | 35.70 | 36.05 | 34.86 | 35.00 | 34.96 | qfq | 4,367,400 | 155,212,333 | -1.27% |
| 2025-09-24 | 34.17 | 36.28 | 34.17 | 35.45 | 35.41 | qfq | 6,247,360 | 220,810,009 | 2.22% |
| 2025-09-23 | 34.36 | 35.87 | 34.36 | 34.68 | 34.64 | qfq | 5,084,200 | 178,468,452 | 1.11% |
| 2025-09-22 | 34.22 | 34.52 | 33.84 | 34.30 | 34.26 | qfq | 2,480,400 | 84,976,857 | 0.20% |
| 2025-09-19 | 33.12 | 34.80 | 33.12 | 34.23 | 34.19 | qfq | 6,660,240 | 228,848,823 | 3.54% |
| 2025-09-18 | 33.38 | 33.60 | 32.88 | 33.06 | 33.02 | qfq | 2,581,200 | 85,687,911 | -1.02% |
| 2025-09-17 | 33.41 | 34.86 | 33.33 | 33.40 | 33.36 | qfq | 2,984,740 | 101,200,047 | 0.30% |
| 2025-09-16 | 33.27 | 33.79 | 32.82 | 33.30 | 33.26 | qfq | 2,446,840 | 81,375,764 | -0.21% |
| 2025-09-15 | 33.50 | 33.68 | 32.94 | 33.37 | 33.33 | qfq | 2,354,622 | 78,433,442 | -0.71% |
| 2025-09-12 | 34.17 | 34.40 | 33.50 | 33.61 | 33.57 | qfq | 3,088,900 | 104,279,247 | -2.01% |
| 2025-09-11 | 34.70 | 35.03 | 34.19 | 34.30 | 34.26 | qfq | 3,351,671 | 115,578,515 | -1.32% |
| 2025-09-10 | 34.77 | 34.90 | 34.24 | 34.76 | 34.72 | qfq | 2,515,512 | 86,918,556 | -0.03% |
| 2025-09-09 | 33.41 | 34.90 | 33.02 | 34.77 | 34.73 | qfq | 5,514,012 | 189,732,869 | 4.16% |
| 2025-09-08 | 32.68 | 33.80 | 32.68 | 33.38 | 33.34 | qfq | 3,567,680 | 119,082,864 | 2.17% |
| 2025-09-05 | 33.23 | 33.23 | 32.42 | 32.67 | 32.63 | qfq | 2,241,872 | 73,158,619 | -0.67% |
| 2025-09-04 | 33.00 | 33.38 | 32.50 | 32.89 | 32.85 | qfq | 2,446,400 | 80,332,753 | 0.00% |
| 2025-09-03 | 33.12 | 33.43 | 32.74 | 32.89 | 32.85 | qfq | 1,509,700 | 49,815,528 | -0.90% |
| 2025-09-02 | 33.89 | 33.99 | 32.60 | 33.19 | 33.15 | qfq | 3,276,412 | 108,503,449 | -2.04% |
| 2025-09-01 | 34.54 | 34.54 | 33.88 | 33.88 | 33.84 | qfq | 3,484,000 | 118,656,725 | -0.82% |
| 2025-08-29 | 32.70 | 34.83 | 32.40 | 34.16 | 34.12 | qfq | 7,977,111 | 272,757,602 | 4.95% |
| 2025-08-28 | 33.10 | 33.75 | 32.05 | 32.55 | 32.51 | qfq | 5,945,610 | 194,312,925 | -2.84% |
| 2025-08-27 | 34.92 | 34.98 | 33.00 | 33.50 | 33.46 | qfq | 5,599,022 | 191,308,244 | -4.07% |
| 2025-08-26 | 35.23 | 35.32 | 34.85 | 34.92 | 34.88 | qfq | 2,809,610 | 98,204,020 | -0.85% |
| 2025-08-25 | 35.00 | 35.23 | 34.77 | 35.22 | 35.18 | qfq | 3,475,911 | 121,533,603 | 0.89% |
| 2025-08-22 | 35.25 | 35.58 | 34.17 | 34.91 | 34.87 | qfq | 5,301,808 | 184,956,425 | -0.40% |
| 2025-08-21 | 35.45 | 35.85 | 35.00 | 35.05 | 35.01 | qfq | 4,708,800 | 165,573,151 | -1.68% |
| 2025-08-20 | 36.17 | 36.30 | 35.55 | 35.65 | 35.61 | qfq | 3,555,340 | 127,574,840 | -1.41% |
| 2025-08-19 | 36.00 | 36.35 | 35.35 | 36.16 | 36.12 | qfq | 5,359,819 | 191,703,540 | 0.39% |
| 2025-08-18 | 37.01 | 37.01 | 35.90 | 36.02 | 35.98 | qfq | 6,898,748 | 251,056,321 | -1.85% |
| 2025-08-15 | 36.99 | 37.40 | 36.26 | 36.70 | 36.65 | qfq | 5,902,340 | 216,223,363 | -0.41% |
| 2025-08-14 | 37.35 | 37.55 | 36.19 | 36.85 | 36.80 | qfq | 6,757,774 | 249,147,242 | -1.79% |
| 2025-08-13 | 38.88 | 39.48 | 37.46 | 37.52 | 37.47 | qfq | 10,232,544 | 390,662,075 | -2.95% |
| 2025-08-12 | 39.90 | 39.99 | 37.37 | 38.66 | 38.61 | qfq | 17,143,101 | 657,805,119 | -5.20% |
| 2025-08-11 | 37.80 | 40.80 | 37.80 | 40.78 | 40.73 | qfq | 15,681,326 | 621,226,568 | 9.95% |
| 2025-08-08 | 37.69 | 37.75 | 36.85 | 37.09 | 37.04 | qfq | 2,260,800 | 84,006,021 | -1.64% |
| 2025-08-07 | 38.29 | 38.52 | 37.45 | 37.71 | 37.66 | qfq | 2,499,940 | 94,442,646 | -1.62% |
| 2025-08-06 | 38.13 | 38.85 | 38.04 | 38.33 | 38.28 | qfq | 3,084,400 | 118,560,125 | -0.05% |
| 2025-08-05 | 37.55 | 38.40 | 37.55 | 38.35 | 38.30 | qfq | 2,854,160 | 108,686,409 | 1.21% |
| 2025-08-04 | 37.40 | 37.93 | 36.92 | 37.89 | 37.84 | qfq | 3,233,500 | 120,784,866 | 0.24% |
| 2025-08-01 | 36.49 | 37.80 | 36.49 | 37.80 | 37.75 | qfq | 3,751,121 | 139,456,950 | 2.83% |
| 2025-07-31 | 38.25 | 38.69 | 36.65 | 36.76 | 36.71 | qfq | 4,177,880 | 156,250,914 | -3.77% |
| 2025-07-30 | 38.99 | 39.06 | 38.02 | 38.20 | 38.15 | qfq | 3,019,186 | 115,773,455 | -2.20% |
| 2025-07-29 | 38.52 | 39.40 | 38.35 | 39.06 | 39.01 | qfq | 2,971,700 | 115,602,700 | 1.43% |
| 2025-07-28 | 39.80 | 39.89 | 38.20 | 38.51 | 38.46 | qfq | 4,337,060 | 167,722,991 | -3.00% |
| 2025-07-25 | 39.50 | 39.77 | 39.18 | 39.70 | 39.65 | qfq | 2,273,242 | 89,887,356 | 0.51% |
| 2025-07-24 | 38.65 | 40.24 | 38.44 | 39.50 | 39.45 | qfq | 4,818,660 | 189,269,622 | 2.15% |
| 2025-07-23 | 38.30 | 38.83 | 37.85 | 38.67 | 38.62 | qfq | 3,136,700 | 120,352,607 | 1.42% |
| 2025-07-22 | 38.65 | 39.30 | 38.03 | 38.13 | 38.08 | qfq | 3,012,600 | 116,044,546 | -1.01% |
| 2025-07-21 | 38.29 | 38.60 | 38.05 | 38.52 | 38.47 | qfq | 3,409,592 | 130,645,571 | 0.97% |
| 2025-07-18 | 38.36 | 38.39 | 37.70 | 38.15 | 38.10 | qfq | 2,320,000 | 88,261,912 | -0.57% |
| 2025-07-17 | 38.05 | 38.76 | 37.80 | 38.37 | 38.32 | qfq | 2,447,501 | 93,803,261 | 0.87% |
| 2025-07-16 | 37.58 | 38.25 | 37.58 | 38.04 | 37.99 | qfq | 2,496,261 | 94,627,224 | 0.69% |
| 2025-07-15 | 39.00 | 39.00 | 37.30 | 37.78 | 37.73 | qfq | 4,710,100 | 178,581,688 | -1.67% |
| 2025-07-14 | 36.28 | 38.80 | 36.06 | 38.42 | 38.37 | qfq | 7,748,165 | 293,910,504 | 6.37% |
| 2025-07-11 | 36.36 | 36.40 | 35.95 | 36.12 | 36.08 | qfq | 2,275,400 | 82,255,277 | -0.77% |
| 2025-07-10 | 36.63 | 36.79 | 36.13 | 36.40 | 36.35 | qfq | 1,670,360 | 60,779,114 | -0.33% |
| 2025-07-09 | 36.81 | 36.99 | 36.49 | 36.52 | 36.47 | qfq | 1,449,260 | 53,164,938 | -0.95% |
| 2025-07-08 | 37.18 | 37.31 | 36.60 | 36.87 | 36.82 | qfq | 2,807,221 | 103,594,614 | -1.15% |
| 2025-07-07 | 36.28 | 37.46 | 36.15 | 37.30 | 37.25 | qfq | 3,516,471 | 130,121,389 | 2.84% |
| 2025-07-04 | 36.71 | 37.60 | 36.23 | 36.27 | 36.22 | qfq | 2,565,400 | 94,596,121 | -1.20% |
| 2025-07-03 | 35.88 | 37.31 | 35.88 | 36.71 | 36.66 | qfq | 2,707,682 | 99,722,591 | 1.75% |
| 2025-07-02 | 36.91 | 37.12 | 36.01 | 36.08 | 36.04 | qfq | 2,593,282 | 94,502,896 | -2.38% |
| 2025-07-01 | 37.27 | 37.78 | 36.80 | 36.96 | 36.91 | qfq | 2,818,800 | 105,061,414 | -0.88% |
| 2025-06-30 | 36.59 | 37.80 | 36.59 | 37.29 | 37.24 | qfq | 3,061,161 | 114,208,916 | 1.86% |
| 2025-06-27 | 35.74 | 36.69 | 35.30 | 36.61 | 36.56 | qfq | 2,058,700 | 74,582,976 | 2.95% |
| 2025-06-26 | 36.00 | 36.16 | 35.52 | 35.56 | 35.52 | qfq | 1,336,440 | 47,798,345 | -1.22% |
| 2025-06-25 | 35.83 | 36.43 | 35.26 | 36.00 | 35.96 | qfq | 2,419,901 | 86,691,432 | 0.53% |
| 2025-06-24 | 35.23 | 35.87 | 34.82 | 35.81 | 35.77 | qfq | 2,138,015 | 75,707,633 | 1.62% |
| 2025-06-23 | 35.10 | 35.79 | 34.61 | 35.24 | 35.20 | qfq | 2,400,882 | 84,515,713 | -0.82% |
| 2025-06-20 | 35.95 | 36.85 | 35.51 | 35.53 | 35.49 | qfq | 1,579,640 | 56,942,706 | -0.89% |
| 2025-06-19 | 36.22 | 36.30 | 35.85 | 35.85 | 35.81 | qfq | 1,646,503 | 59,288,072 | -0.67% |
| 2025-06-18 | 36.83 | 36.83 | 35.92 | 36.09 | 36.05 | qfq | 1,600,041 | 57,874,339 | -2.09% |
| 2025-06-17 | 36.32 | 37.50 | 36.05 | 36.86 | 36.81 | qfq | 2,592,781 | 95,054,427 | 1.91% |
| 2025-06-16 | 35.95 | 36.45 | 35.60 | 36.17 | 36.13 | qfq | 1,558,300 | 56,249,790 | 0.61% |
| 2025-06-13 | 36.80 | 36.82 | 35.91 | 35.95 | 35.91 | qfq | 2,532,940 | 91,714,745 | -2.57% |
| 2025-06-12 | 37.33 | 37.50 | 36.90 | 36.90 | 36.85 | qfq | 1,593,900 | 59,063,767 | -0.54% |
| 2025-06-11 | 37.61 | 37.79 | 37.08 | 37.10 | 37.05 | qfq | 1,853,348 | 69,158,134 | -1.36% |
| 2025-06-10 | 37.82 | 38.01 | 37.00 | 37.61 | 37.56 | qfq | 1,736,669 | 65,022,123 | -0.56% |
| 2025-06-09 | 37.60 | 38.00 | 37.21 | 37.82 | 37.77 | qfq | 2,902,507 | 109,040,740 | 0.32% |
| 2025-06-06 | 38.79 | 38.80 | 37.57 | 37.70 | 37.65 | qfq | 3,671,262 | 139,461,176 | -2.81% |
| 2025-06-05 | 39.39 | 39.66 | 38.66 | 38.79 | 38.74 | qfq | 1,827,500 | 71,253,008 | -1.75% |
| 2025-06-04 | 38.42 | 40.00 | 37.90 | 39.48 | 39.43 | qfq | 4,514,501 | 177,178,619 | 2.41% |
| 2025-06-03 | 38.50 | 39.01 | 38.20 | 38.55 | 38.50 | qfq | 1,605,980 | 62,155,516 | -0.85% |
| 2025-05-30 | 39.11 | 39.75 | 37.55 | 38.88 | 38.83 | qfq | 5,754,042 | 222,522,461 | -0.54% |
| 2025-05-29 | 37.79 | 39.14 | 37.61 | 39.09 | 39.04 | qfq | 4,548,740 | 175,858,122 | 3.14% |
| 2025-05-28 | 37.40 | 38.38 | 37.10 | 37.90 | 37.85 | qfq | 2,558,400 | 96,425,132 | 0.91% |
| 2025-05-27 | 37.00 | 38.02 | 36.81 | 37.56 | 37.51 | qfq | 2,663,000 | 100,040,587 | 1.29% |
| 2025-05-26 | 37.60 | 38.44 | 36.75 | 37.08 | 37.03 | qfq | 2,575,373 | 96,235,243 | -0.83% |
| 2025-05-23 | 36.90 | 38.48 | 36.88 | 37.39 | 37.34 | qfq | 5,296,818 | 200,201,045 | 0.78% |
| 2025-05-22 | 35.45 | 37.16 | 35.45 | 37.10 | 37.05 | qfq | 3,954,693 | 144,128,602 | 3.92% |
| 2025-05-21 | 35.35 | 35.75 | 35.35 | 35.70 | 35.66 | qfq | 1,347,424 | 47,948,045 | 0.28% |
| 2025-05-20 | 35.95 | 36.11 | 35.55 | 35.60 | 35.56 | qfq | 2,278,300 | 81,340,914 | -1.33% |
| 2025-05-19 | 36.30 | 36.94 | 35.42 | 36.08 | 36.04 | qfq | 3,160,772 | 113,684,285 | -0.11% |
| 2025-05-16 | 34.59 | 36.53 | 34.24 | 36.12 | 36.08 | qfq | 4,333,140 | 155,938,128 | 2.85% |
| 2025-05-15 | 35.90 | 36.21 | 34.00 | 35.12 | 35.08 | qfq | 7,021,238 | 245,135,336 | -2.53% |
| 2025-05-14 | 35.66 | 36.50 | 35.66 | 36.03 | 35.99 | qfq | 3,494,041 | 126,125,742 | 0.64% |
| 2025-05-13 | 39.41 | 39.95 | 35.80 | 35.80 | 35.76 | qfq | 11,928,052 | 442,207,715 | -9.14% |
| 2025-05-12 | 40.50 | 40.59 | 38.75 | 39.40 | 39.35 | qfq | 6,845,020 | 269,635,317 | -2.72% |
| 2025-05-09 | 37.50 | 41.15 | 37.13 | 40.50 | 40.45 | qfq | 12,383,689 | 491,311,470 | 8.26% |
| 2025-05-08 | 36.53 | 37.49 | 36.53 | 37.41 | 37.36 | qfq | 2,567,341 | 95,206,545 | 1.69% |
| 2025-05-07 | 36.80 | 37.50 | 36.66 | 36.79 | 36.74 | qfq | 2,689,921 | 99,301,122 | -0.33% |
| 2025-05-06 | 37.15 | 37.15 | 36.05 | 36.91 | 36.86 | qfq | 2,683,200 | 98,232,174 | -0.27% |
| 2025-04-30 | 37.20 | 37.36 | 36.53 | 37.01 | 36.96 | qfq | 3,402,300 | 125,929,864 | -0.43% |
| 2025-04-29 | 35.47 | 37.20 | 35.47 | 37.17 | 37.12 | qfq | 5,159,809 | 190,549,139 | 4.41% |
| 2025-04-28 | 34.39 | 35.80 | 34.35 | 35.60 | 35.56 | qfq | 3,679,020 | 130,049,355 | 3.79% |
| 2025-04-25 | 33.75 | 34.92 | 33.32 | 34.30 | 34.26 | qfq | 2,469,931 | 84,545,227 | 1.78% |
| 2025-04-24 | 33.60 | 34.20 | 33.60 | 33.70 | 33.66 | qfq | 1,374,940 | 46,563,622 | -0.50% |
| 2025-04-23 | 33.98 | 34.29 | 33.53 | 33.87 | 33.83 | qfq | 1,337,470 | 45,407,555 | 0.42% |
| 2025-04-22 | 34.02 | 34.20 | 33.50 | 33.73 | 33.69 | qfq | 1,462,200 | 49,472,571 | -0.85% |
| 2025-04-21 | 34.28 | 34.28 | 33.76 | 34.02 | 33.98 | qfq | 1,580,533 | 53,697,500 | -0.79% |
| 2025-04-18 | 34.37 | 34.53 | 33.72 | 34.29 | 34.25 | qfq | 2,008,962 | 68,470,144 | -0.26% |
| 2025-04-17 | 34.00 | 35.58 | 34.00 | 34.38 | 34.34 | qfq | 2,732,381 | 95,316,153 | -0.03% |
| 2025-04-16 | 34.51 | 35.18 | 33.86 | 34.39 | 34.35 | qfq | 2,791,541 | 96,046,157 | -0.75% |
| 2025-04-15 | 35.00 | 35.55 | 33.82 | 34.65 | 34.47 | qfq | 4,449,440 | 155,140,646 | 0.73% |
| 2025-04-14 | 32.05 | 34.40 | 32.05 | 34.40 | 34.22 | qfq | 4,866,140 | 164,053,323 | 10.01% |
| 2025-04-11 | 29.50 | 31.74 | 29.08 | 31.27 | 31.10 | qfq | 3,633,562 | 111,776,226 | 5.86% |
| 2025-04-10 | 29.20 | 30.80 | 29.17 | 29.54 | 29.38 | qfq | 2,639,516 | 79,211,870 | 2.50% |
| 2025-04-09 | 28.38 | 29.01 | 26.62 | 28.82 | 28.67 | qfq | 4,288,302 | 119,453,593 | 0.07% |
| 2025-04-08 | 28.50 | 30.00 | 27.68 | 28.80 | 28.65 | qfq | 6,274,613 | 179,089,222 | -6.37% |
| 2025-04-07 | 32.00 | 32.00 | 30.76 | 30.76 | 30.60 | qfq | 1,842,100 | 57,081,176 | -10.01% |
| 2025-04-03 | 35.21 | 35.69 | 34.00 | 34.18 | 34.00 | qfq | 2,647,633 | 91,864,127 | -3.42% |
| 2025-04-02 | 35.85 | 36.05 | 35.20 | 35.39 | 35.20 | qfq | 1,440,800 | 51,330,326 | 0.11% |
| 2025-04-01 | 35.52 | 35.99 | 35.35 | 35.35 | 35.16 | qfq | 1,754,900 | 62,499,313 | -0.42% |
| 2025-03-31 | 36.21 | 36.68 | 35.38 | 35.50 | 35.31 | qfq | 2,322,200 | 83,228,325 | -2.66% |
| 2025-03-28 | 36.22 | 37.15 | 36.22 | 36.47 | 36.28 | qfq | 2,196,100 | 80,472,576 | 0.63% |
| 2025-03-27 | 36.01 | 36.50 | 35.92 | 36.24 | 36.05 | qfq | 1,414,003 | 51,126,944 | -0.06% |
| 2025-03-26 | 35.93 | 37.18 | 35.88 | 36.26 | 36.07 | qfq | 3,660,600 | 134,304,048 | 0.83% |
| 2025-03-25 | 35.99 | 36.51 | 35.82 | 35.96 | 35.77 | qfq | 1,996,800 | 72,032,136 | -0.55% |
| 2025-03-24 | 38.44 | 38.44 | 35.65 | 36.16 | 35.97 | qfq | 5,571,500 | 204,791,263 | -5.93% |
| 2025-03-21 | 36.60 | 39.49 | 36.50 | 38.44 | 38.24 | qfq | 8,496,745 | 322,301,306 | 4.29% |
| 2025-03-20 | 36.85 | 37.65 | 36.65 | 36.86 | 36.67 | qfq | 2,576,079 | 95,279,330 | 0.03% |
| 2025-03-19 | 36.13 | 37.12 | 36.01 | 36.85 | 36.66 | qfq | 4,423,593 | 162,419,709 | 1.52% |
| 2025-03-18 | 36.40 | 36.44 | 35.82 | 36.30 | 36.11 | qfq | 2,177,980 | 78,534,785 | -0.14% |
| 2025-03-17 | 36.03 | 36.67 | 35.48 | 36.35 | 36.16 | qfq | 3,103,540 | 112,475,914 | 0.97% |
| 2025-03-14 | 35.77 | 36.48 | 35.77 | 36.00 | 35.81 | qfq | 2,025,302 | 73,159,223 | 0.67% |
| 2025-03-13 | 36.25 | 36.38 | 35.58 | 35.76 | 35.57 | qfq | 1,979,638 | 70,948,021 | -2.03% |
| 2025-03-12 | 36.38 | 36.98 | 35.89 | 36.50 | 36.31 | qfq | 3,207,968 | 116,762,765 | 0.05% |
| 2025-03-11 | 37.10 | 37.50 | 36.11 | 36.48 | 36.29 | qfq | 3,161,098 | 116,353,245 | -2.20% |
| 2025-03-10 | 36.61 | 37.75 | 36.28 | 37.30 | 37.10 | qfq | 5,286,354 | 195,679,459 | 1.88% |
| 2025-03-07 | 35.22 | 36.80 | 34.81 | 36.61 | 36.42 | qfq | 5,639,970 | 204,921,135 | 3.77% |
| 2025-03-06 | 35.50 | 35.91 | 35.18 | 35.28 | 35.09 | qfq | 3,610,968 | 128,130,056 | 0.26% |
| 2025-03-05 | 35.36 | 35.65 | 34.65 | 35.19 | 35.00 | qfq | 2,887,865 | 101,033,585 | -0.90% |
| 2025-03-04 | 35.28 | 35.90 | 34.80 | 35.51 | 35.32 | qfq | 2,665,400 | 94,213,425 | 0.85% |
| 2025-03-03 | 35.16 | 36.12 | 34.93 | 35.21 | 35.02 | qfq | 3,311,878 | 117,865,253 | 0.17% |
| 2025-02-28 | 35.63 | 35.81 | 35.05 | 35.15 | 34.96 | qfq | 2,222,953 | 78,589,326 | -1.35% |
| 2025-02-27 | 35.40 | 36.47 | 35.21 | 35.63 | 35.44 | qfq | 2,841,520 | 102,202,809 | 0.45% |
| 2025-02-26 | 35.89 | 36.24 | 34.89 | 35.47 | 35.28 | qfq | 3,698,879 | 131,428,056 | -1.25% |
| 2025-02-25 | 36.50 | 36.50 | 35.66 | 35.92 | 35.73 | qfq | 2,839,168 | 102,148,047 | -0.88% |
| 2025-02-24 | 36.77 | 36.95 | 35.96 | 36.24 | 36.05 | qfq | 3,520,601 | 127,804,835 | -2.05% |
| 2025-02-21 | 37.99 | 37.99 | 36.71 | 37.00 | 36.80 | qfq | 3,053,500 | 113,405,490 | -2.48% |
| 2025-02-20 | 37.57 | 38.10 | 37.01 | 37.94 | 37.74 | qfq | 2,958,700 | 110,881,569 | 0.66% |
| 2025-02-19 | 36.86 | 38.26 | 36.86 | 37.69 | 37.49 | qfq | 3,300,200 | 124,495,798 | 1.98% |
| 2025-02-18 | 37.24 | 37.62 | 36.50 | 36.96 | 36.76 | qfq | 2,633,800 | 97,650,218 | -1.02% |
| 2025-02-17 | 35.90 | 37.65 | 35.00 | 37.34 | 37.14 | qfq | 5,545,702 | 202,437,050 | 2.87% |
| 2025-02-14 | 37.37 | 37.38 | 36.15 | 36.30 | 36.11 | qfq | 2,918,502 | 107,230,411 | -2.84% |
| 2025-02-13 | 38.38 | 38.38 | 37.35 | 37.36 | 37.16 | qfq | 2,561,200 | 96,768,963 | -2.12% |
| 2025-02-12 | 38.12 | 38.50 | 37.53 | 38.17 | 37.97 | qfq | 2,831,270 | 107,731,940 | 0.13% |
| 2025-02-11 | 36.00 | 39.00 | 35.60 | 38.12 | 37.92 | qfq | 7,073,642 | 269,845,562 | 5.98% |
| 2025-02-10 | 36.40 | 36.88 | 35.44 | 35.97 | 35.78 | qfq | 3,532,252 | 127,690,558 | -0.80% |
| 2025-02-07 | 36.09 | 37.17 | 35.82 | 36.26 | 36.07 | qfq | 3,144,060 | 115,155,461 | 0.47% |
| 2025-02-06 | 35.93 | 36.09 | 35.07 | 36.09 | 35.90 | qfq | 2,831,447 | 101,095,260 | 1.01% |
| 2025-02-05 | 35.99 | 36.20 | 35.23 | 35.73 | 35.54 | qfq | 2,169,720 | 77,325,910 | -0.36% |
| 2025-01-27 | 34.26 | 36.46 | 34.26 | 35.86 | 35.67 | qfq | 5,214,502 | 186,902,752 | 4.88% |
| 2025-01-24 | 34.73 | 34.73 | 33.59 | 34.19 | 34.01 | qfq | 2,353,925 | 80,218,721 | -1.58% |
| 2025-01-23 | 34.41 | 35.31 | 34.25 | 34.74 | 34.56 | qfq | 3,468,612 | 120,758,745 | 1.79% |
| 2025-01-22 | 34.75 | 34.75 | 33.80 | 34.13 | 33.95 | qfq | 1,416,410 | 48,224,818 | -1.33% |
| 2025-01-21 | 34.75 | 35.06 | 33.86 | 34.59 | 34.41 | qfq | 1,940,188 | 66,759,226 | 0.90% |
| 2025-01-20 | 34.43 | 35.08 | 34.18 | 34.28 | 34.10 | qfq | 1,967,023 | 68,099,504 | -0.49% |
| 2025-01-17 | 34.86 | 34.99 | 34.32 | 34.45 | 34.27 | qfq | 1,409,210 | 48,635,563 | -1.09% |
| 2025-01-16 | 35.32 | 35.46 | 34.45 | 34.83 | 34.65 | qfq | 1,546,300 | 53,993,367 | -0.29% |
| 2025-01-15 | 35.80 | 35.80 | 34.68 | 34.93 | 34.75 | qfq | 1,760,800 | 61,818,855 | -0.48% |
| 2025-01-14 | 34.42 | 35.29 | 33.70 | 35.10 | 34.91 | qfq | 2,194,400 | 75,575,443 | 3.02% |
| 2025-01-13 | 35.35 | 35.45 | 34.00 | 34.07 | 33.89 | qfq | 1,496,013 | 51,516,037 | -3.57% |
| 2025-01-10 | 35.88 | 36.24 | 35.33 | 35.33 | 35.14 | qfq | 1,466,200 | 52,382,645 | -1.42% |
| 2025-01-09 | 36.31 | 36.42 | 35.75 | 35.84 | 35.65 | qfq | 2,162,700 | 77,832,435 | -1.43% |
| 2025-01-08 | 35.80 | 36.48 | 35.11 | 36.36 | 36.17 | qfq | 2,954,680 | 106,393,264 | 1.56% |
| 2025-01-07 | 34.81 | 36.17 | 34.78 | 35.80 | 35.61 | qfq | 2,521,780 | 89,788,167 | 3.23% |
| 2025-01-06 | 33.90 | 34.68 | 32.54 | 34.68 | 34.50 | qfq | 2,121,873 | 72,668,055 | 3.00% |
| 2025-01-03 | 34.33 | 35.12 | 33.43 | 33.67 | 33.49 | qfq | 2,068,200 | 70,081,981 | -2.86% |
| 2025-01-02 | 34.15 | 35.13 | 33.70 | 34.66 | 34.48 | qfq | 2,688,800 | 92,731,877 | -0.09% |
| 2024-12-31 | 35.70 | 36.07 | 34.50 | 34.69 | 34.51 | qfq | 3,638,942 | 127,513,724 | -3.32% |
| 2024-12-30 | 33.21 | 36.12 | 33.21 | 35.88 | 35.69 | qfq | 5,604,859 | 196,542,741 | 7.62% |
| 2024-12-27 | 33.50 | 34.11 | 32.65 | 33.34 | 33.16 | qfq | 2,699,753 | 90,636,310 | -0.83% |
| 2024-12-26 | 33.99 | 34.44 | 32.50 | 33.62 | 33.44 | qfq | 3,518,562 | 117,631,158 | -1.32% |
| 2024-12-25 | 35.16 | 35.30 | 33.75 | 34.07 | 33.89 | qfq | 1,989,800 | 68,174,213 | -3.07% |
| 2024-12-24 | 36.00 | 36.49 | 34.40 | 35.15 | 34.96 | qfq | 2,459,700 | 86,692,678 | -2.06% |
| 2024-12-23 | 36.88 | 37.32 | 35.70 | 35.89 | 35.70 | qfq | 2,831,562 | 102,476,908 | -1.75% |
| 2024-12-20 | 36.10 | 37.15 | 36.01 | 36.53 | 36.34 | qfq | 2,796,511 | 102,593,596 | 0.19% |
| 2024-12-19 | 34.53 | 37.36 | 34.53 | 36.46 | 36.27 | qfq | 5,606,942 | 205,803,291 | 5.99% |
| 2024-12-18 | 33.40 | 34.98 | 32.82 | 34.40 | 34.22 | qfq | 4,282,816 | 146,122,551 | 3.30% |
| 2024-12-17 | 34.56 | 34.58 | 31.51 | 33.30 | 33.12 | qfq | 7,007,362 | 228,792,056 | -3.62% |
| 2024-12-16 | 38.40 | 38.59 | 34.55 | 34.55 | 34.37 | qfq | 7,747,361 | 277,871,155 | -10.00% |
| 2024-12-13 | 37.23 | 39.29 | 37.08 | 38.39 | 38.19 | qfq | 4,655,272 | 177,772,653 | 2.10% |
| 2024-12-12 | 39.14 | 39.39 | 36.60 | 37.60 | 37.40 | qfq | 6,288,754 | 236,318,200 | -3.64% |
| 2024-12-11 | 39.65 | 39.90 | 38.35 | 39.02 | 38.81 | qfq | 3,658,940 | 143,142,170 | -1.71% |
| 2024-12-10 | 41.00 | 41.17 | 39.10 | 39.70 | 39.49 | qfq | 4,370,441 | 173,817,670 | -0.25% |
| 2024-12-09 | 40.00 | 43.28 | 39.10 | 39.80 | 39.59 | qfq | 7,119,252 | 288,156,945 | -4.33% |
| 2024-12-06 | 41.71 | 42.98 | 41.40 | 41.60 | 41.38 | qfq | 4,750,762 | 200,664,989 | 0.39% |
| 2024-12-05 | 38.61 | 41.50 | 38.48 | 41.44 | 41.22 | qfq | 5,390,171 | 215,056,697 | 6.42% |
| 2024-12-04 | 39.20 | 39.57 | 37.69 | 38.94 | 38.73 | qfq | 4,923,520 | 190,021,254 | -2.23% |
| 2024-12-03 | 41.90 | 42.29 | 39.77 | 39.83 | 39.62 | qfq | 6,798,494 | 276,812,641 | -5.39% |
| 2024-12-02 | 41.88 | 43.00 | 41.03 | 42.10 | 41.88 | qfq | 3,309,724 | 138,688,122 | 0.72% |
| 2024-11-29 | 43.00 | 43.00 | 40.85 | 41.80 | 41.58 | qfq | 3,558,181 | 148,968,793 | -2.11% |
| 2024-11-28 | 42.35 | 43.40 | 42.20 | 42.70 | 42.47 | qfq | 2,666,818 | 113,816,583 | 0.80% |
| 2024-11-27 | 42.88 | 42.88 | 41.20 | 42.36 | 42.14 | qfq | 2,780,904 | 116,403,595 | 0.33% |
| 2024-11-26 | 40.20 | 43.36 | 39.71 | 42.22 | 42.00 | qfq | 5,595,402 | 234,084,323 | 4.50% |
| 2024-11-25 | 40.17 | 40.40 | 38.51 | 40.40 | 40.19 | qfq | 3,549,749 | 140,603,686 | 1.28% |
| 2024-11-22 | 40.39 | 40.50 | 39.28 | 39.89 | 39.68 | qfq | 4,305,680 | 171,476,947 | 0.08% |
| 2024-11-21 | 40.50 | 40.50 | 39.31 | 39.86 | 39.65 | qfq | 6,170,581 | 245,402,506 | -1.73% |
| 2024-11-20 | 37.45 | 40.56 | 37.08 | 40.56 | 40.35 | qfq | 9,073,762 | 359,717,846 | 10.01% |
| 2024-11-19 | 36.49 | 37.20 | 35.82 | 36.87 | 36.68 | qfq | 4,305,654 | 157,246,898 | 1.07% |
| 2024-11-18 | 37.70 | 38.06 | 35.00 | 36.48 | 36.29 | qfq | 5,678,238 | 206,073,914 | -2.62% |
| 2024-11-15 | 39.51 | 40.08 | 37.28 | 37.46 | 37.26 | qfq | 6,053,460 | 233,475,325 | -5.43% |
| 2024-11-14 | 41.60 | 41.78 | 39.00 | 39.61 | 39.40 | qfq | 9,234,519 | 371,118,203 | -4.60% |
| 2024-11-13 | 41.20 | 42.28 | 39.70 | 41.52 | 41.30 | qfq | 8,912,124 | 366,137,510 | 0.53% |
| 2024-11-12 | 38.90 | 41.82 | 38.63 | 41.30 | 41.08 | qfq | 6,190,986 | 251,847,351 | 5.82% |
| 2024-11-11 | 37.50 | 39.15 | 35.50 | 39.03 | 38.82 | qfq | 7,019,699 | 267,090,174 | 4.08% |
| 2024-11-08 | 37.17 | 39.07 | 36.58 | 37.50 | 37.30 | qfq | 5,817,082 | 221,028,661 | 1.08% |
| 2024-11-07 | 35.80 | 37.80 | 35.25 | 37.10 | 36.90 | qfq | 5,952,679 | 217,746,426 | 3.08% |
| 2024-11-06 | 36.41 | 36.47 | 35.52 | 35.99 | 35.80 | qfq | 4,951,882 | 178,008,690 | -0.85% |
| 2024-11-05 | 33.85 | 36.31 | 33.69 | 36.30 | 36.11 | qfq | 7,594,505 | 268,575,215 | 7.65% |
| 2024-11-04 | 33.91 | 34.41 | 33.42 | 33.72 | 33.54 | qfq | 4,300,700 | 145,391,120 | -0.56% |
| 2024-11-01 | 34.75 | 35.52 | 33.69 | 33.91 | 33.73 | qfq | 3,884,840 | 133,476,607 | -2.53% |
| 2024-10-31 | 34.90 | 35.77 | 33.60 | 34.79 | 34.61 | qfq | 5,559,595 | 192,723,447 | -0.26% |
| 2024-10-30 | 33.66 | 34.90 | 32.99 | 34.88 | 34.70 | qfq | 5,003,901 | 170,799,935 | 2.92% |
| 2024-10-29 | 33.06 | 34.42 | 32.71 | 33.89 | 33.71 | qfq | 6,805,260 | 228,641,812 | 3.01% |
| 2024-10-28 | 31.00 | 33.95 | 30.88 | 32.90 | 32.73 | qfq | 9,181,351 | 301,934,173 | 5.08% |
| 2024-10-25 | 30.30 | 32.97 | 29.40 | 31.31 | 31.14 | qfq | 10,566,488 | 331,338,929 | 0.71% |
| 2024-10-24 | 34.60 | 34.60 | 31.09 | 31.09 | 30.93 | qfq | 10,131,280 | 324,000,952 | -9.99% |
| 2024-10-23 | 32.65 | 35.30 | 32.11 | 34.54 | 34.36 | qfq | 8,448,537 | 289,085,674 | 6.93% |
| 2024-10-22 | 30.15 | 32.93 | 29.48 | 32.30 | 32.13 | qfq | 7,852,940 | 245,999,329 | 7.67% |
| 2024-10-21 | 31.50 | 31.50 | 29.86 | 30.00 | 29.84 | qfq | 5,816,500 | 176,888,372 | -3.57% |
| 2024-10-18 | 29.81 | 31.85 | 29.55 | 31.11 | 30.95 | qfq | 6,132,448 | 189,393,566 | 3.77% |
| 2024-10-17 | 30.18 | 30.58 | 29.86 | 29.98 | 29.82 | qfq | 2,724,481 | 82,086,790 | -0.23% |
| 2024-10-16 | 30.61 | 30.80 | 29.61 | 30.05 | 29.89 | qfq | 2,704,045 | 81,035,849 | -1.83% |
| 2024-10-15 | 30.15 | 31.26 | 29.68 | 30.61 | 30.45 | qfq | 3,929,341 | 120,543,037 | 1.69% |
| 2024-10-14 | 30.15 | 30.27 | 29.17 | 30.10 | 29.94 | qfq | 3,549,461 | 105,427,260 | 1.07% |
| 2024-10-11 | 31.20 | 31.22 | 29.58 | 29.78 | 29.62 | qfq | 3,247,628 | 98,456,025 | -4.55% |
| 2024-10-10 | 32.00 | 32.35 | 31.10 | 31.20 | 31.04 | qfq | 4,765,300 | 150,810,336 | -1.05% |
| 2024-10-09 | 31.50 | 32.79 | 29.42 | 31.53 | 31.36 | qfq | 7,930,070 | 243,899,379 | 0.35% |
| 2024-10-08 | 33.50 | 33.90 | 30.20 | 31.42 | 31.25 | qfq | 10,410,220 | 331,633,556 | 1.13% |
| 2024-09-30 | 30.00 | 31.85 | 28.80 | 31.07 | 30.91 | qfq | 9,831,480 | 298,587,561 | 4.79% |
| 2024-09-27 | 29.33 | 29.65 | 28.63 | 29.65 | 29.49 | qfq | 3,234,531 | 94,655,655 | 2.74% |
| 2024-09-26 | 27.85 | 28.99 | 27.64 | 28.86 | 28.71 | qfq | 4,245,480 | 119,930,208 | 4.26% |
| 2024-09-25 | 27.60 | 28.27 | 27.24 | 27.68 | 27.53 | qfq | 3,419,400 | 94,692,327 | 2.25% |
| 2024-09-24 | 26.98 | 27.40 | 26.44 | 27.07 | 26.93 | qfq | 2,578,400 | 69,366,802 | 2.73% |
| 2024-09-23 | 25.70 | 26.66 | 25.35 | 26.35 | 26.21 | qfq | 2,891,813 | 75,538,027 | 3.33% |
| 2024-09-20 | 25.19 | 26.14 | 24.94 | 25.50 | 25.37 | qfq | 2,239,800 | 57,280,264 | 1.23% |
| 2024-09-19 | 25.14 | 25.80 | 24.80 | 25.19 | 25.06 | qfq | 1,849,900 | 46,850,613 | 1.61% |
| 2024-09-18 | 24.72 | 24.94 | 24.25 | 24.79 | 24.66 | qfq | 1,269,200 | 31,151,985 | 0.24% |
| 2024-09-13 | 24.92 | 25.00 | 24.62 | 24.73 | 24.60 | qfq | 1,295,013 | 32,075,945 | -0.28% |
| 2024-09-12 | 25.43 | 25.43 | 24.80 | 24.80 | 24.67 | qfq | 822,920 | 20,554,857 | -0.80% |
| 2024-09-11 | 24.99 | 25.48 | 24.74 | 25.00 | 24.87 | qfq | 930,999 | 23,315,945 | -0.44% |
| 2024-09-10 | 24.90 | 25.35 | 24.67 | 25.11 | 24.98 | qfq | 1,284,800 | 32,153,885 | 1.17% |
| 2024-09-09 | 26.12 | 26.12 | 24.69 | 24.82 | 24.69 | qfq | 1,780,779 | 44,395,049 | -4.06% |
| 2024-09-06 | 26.30 | 26.68 | 25.80 | 25.87 | 25.73 | qfq | 1,698,774 | 44,326,677 | -1.49% |
| 2024-09-05 | 25.43 | 26.50 | 25.35 | 26.26 | 26.12 | qfq | 2,889,260 | 74,720,233 | 3.92% |
| 2024-09-04 | 25.52 | 25.78 | 25.10 | 25.27 | 25.14 | qfq | 1,910,560 | 48,456,968 | -1.13% |
| 2024-09-03 | 27.10 | 27.38 | 24.51 | 25.56 | 25.43 | qfq | 2,522,613 | 65,322,550 | -5.40% |
| 2024-09-02 | 27.83 | 27.83 | 26.89 | 27.02 | 26.88 | qfq | 929,333 | 25,306,425 | -1.85% |
| 2024-08-30 | 27.08 | 27.90 | 26.97 | 27.53 | 27.38 | qfq | 1,682,533 | 46,218,653 | 1.55% |
| 2024-08-29 | 27.30 | 27.35 | 26.92 | 27.11 | 26.97 | qfq | 658,313 | 17,843,810 | -0.51% |
| 2024-08-28 | 27.22 | 27.74 | 27.06 | 27.25 | 27.11 | qfq | 783,709 | 21,443,817 | -0.07% |
| 2024-08-27 | 28.00 | 28.00 | 26.55 | 27.27 | 27.13 | qfq | 1,294,400 | 35,060,754 | -1.73% |
| 2024-08-26 | 27.22 | 28.24 | 27.03 | 27.75 | 27.60 | qfq | 1,161,500 | 32,136,556 | 1.98% |
| 2024-08-23 | 26.99 | 27.40 | 26.80 | 27.21 | 27.07 | qfq | 969,100 | 26,282,062 | 0.41% |
| 2024-08-22 | 27.35 | 27.95 | 26.90 | 27.10 | 26.96 | qfq | 1,120,300 | 30,544,719 | -1.20% |
| 2024-08-21 | 27.86 | 27.86 | 27.15 | 27.43 | 27.29 | qfq | 874,600 | 23,910,101 | -0.83% |
| 2024-08-20 | 28.81 | 28.81 | 27.06 | 27.66 | 27.51 | qfq | 2,018,200 | 55,829,093 | -3.19% |
| 2024-08-19 | 28.17 | 29.08 | 27.85 | 28.57 | 28.42 | qfq | 2,290,865 | 65,653,944 | 1.17% |
| 2024-08-16 | 27.88 | 28.96 | 27.88 | 28.24 | 28.09 | qfq | 1,878,880 | 53,322,662 | 1.33% |
| 2024-08-15 | 27.50 | 27.94 | 27.13 | 27.87 | 27.72 | qfq | 1,338,300 | 37,032,735 | 1.20% |
| 2024-08-14 | 28.10 | 28.20 | 27.37 | 27.54 | 27.39 | qfq | 1,147,600 | 31,747,449 | -1.36% |
| 2024-08-13 | 27.73 | 28.20 | 27.39 | 27.92 | 27.77 | qfq | 1,479,256 | 41,200,482 | -0.29% |
| 2024-08-12 | 28.52 | 28.57 | 27.54 | 28.00 | 27.85 | qfq | 2,414,221 | 67,243,472 | -2.37% |
| 2024-08-09 | 29.12 | 29.30 | 28.58 | 28.68 | 28.53 | qfq | 1,834,476 | 53,018,981 | -0.66% |
| 2024-08-08 | 29.34 | 29.34 | 28.36 | 28.87 | 28.72 | qfq | 3,068,800 | 88,319,017 | -0.31% |
| 2024-08-07 | 28.21 | 29.08 | 27.70 | 28.96 | 28.81 | qfq | 5,732,460 | 164,551,936 | 4.25% |
| 2024-08-06 | 27.24 | 27.95 | 27.14 | 27.78 | 27.63 | qfq | 2,168,380 | 59,622,928 | 1.98% |
| 2024-08-05 | 27.27 | 28.20 | 26.98 | 27.24 | 27.10 | qfq | 2,589,480 | 71,364,368 | 0.15% |
| 2024-08-02 | 28.00 | 28.00 | 27.08 | 27.20 | 27.06 | qfq | 1,838,000 | 50,524,981 | -2.75% |
| 2024-08-01 | 28.30 | 28.55 | 27.65 | 27.97 | 27.82 | qfq | 2,059,520 | 57,620,439 | -0.64% |
| 2024-07-31 | 27.03 | 28.50 | 26.76 | 28.15 | 28.00 | qfq | 3,519,380 | 98,311,135 | 4.14% |
| 2024-07-30 | 25.79 | 27.50 | 25.31 | 27.03 | 26.89 | qfq | 3,827,811 | 101,847,537 | 4.40% |
| 2024-07-29 | 26.17 | 26.50 | 25.49 | 25.89 | 25.75 | qfq | 1,992,380 | 51,424,531 | 0.08% |
| 2024-07-26 | 25.60 | 26.20 | 25.41 | 25.87 | 25.73 | qfq | 1,538,900 | 39,645,431 | 1.05% |
| 2024-07-25 | 25.77 | 25.96 | 25.25 | 25.60 | 25.46 | qfq | 1,261,500 | 32,241,847 | -0.47% |
| 2024-07-24 | 25.80 | 26.01 | 25.10 | 25.72 | 25.58 | qfq | 1,813,371 | 46,491,930 | 1.10% |
| 2024-07-23 | 25.90 | 25.90 | 25.16 | 25.44 | 25.31 | qfq | 1,889,280 | 48,248,549 | -1.32% |
| 2024-07-22 | 25.11 | 26.20 | 24.08 | 25.78 | 25.64 | qfq | 3,848,500 | 98,030,359 | 4.67% |
| 2024-07-19 | 24.00 | 25.19 | 23.94 | 24.63 | 24.50 | qfq | 1,909,515 | 47,039,634 | 2.16% |
| 2024-07-18 | 24.43 | 24.57 | 23.52 | 24.11 | 23.98 | qfq | 1,268,900 | 30,437,347 | -2.11% |
| 2024-07-17 | 24.79 | 25.14 | 24.18 | 24.63 | 24.50 | qfq | 1,281,200 | 31,589,258 | 0.00% |
| 2024-07-16 | 25.18 | 25.18 | 24.33 | 24.63 | 24.50 | qfq | 1,622,560 | 39,980,951 | -0.89% |
| 2024-07-15 | 24.25 | 25.21 | 23.78 | 24.85 | 24.72 | qfq | 2,804,960 | 69,335,212 | 2.18% |
| 2024-07-12 | 24.09 | 24.70 | 24.02 | 24.32 | 24.19 | qfq | 1,810,560 | 44,049,951 | 0.87% |
| 2024-07-11 | 23.48 | 24.16 | 23.23 | 24.11 | 23.98 | qfq | 2,815,480 | 67,179,944 | 4.55% |
| 2024-07-10 | 23.69 | 24.28 | 23.06 | 23.06 | 22.94 | qfq | 2,323,255 | 54,889,438 | -0.95% |
| 2024-07-09 | 22.96 | 23.53 | 22.47 | 23.28 | 23.16 | qfq | 2,777,840 | 63,738,098 | 0.34% |
| 2024-07-08 | 24.65 | 24.90 | 22.90 | 23.20 | 23.08 | qfq | 2,981,992 | 70,530,737 | -7.01% |
| 2024-07-05 | 25.02 | 25.02 | 23.90 | 24.95 | 24.82 | qfq | 1,640,781 | 40,253,384 | 1.63% |
| 2024-07-04 | 25.55 | 25.85 | 24.22 | 24.55 | 24.42 | qfq | 2,209,955 | 54,941,742 | -4.21% |
| 2024-07-03 | 26.16 | 26.18 | 25.40 | 25.63 | 25.49 | qfq | 1,427,600 | 36,778,834 | -1.23% |
| 2024-07-02 | 26.03 | 26.44 | 25.72 | 25.95 | 25.81 | qfq | 1,712,195 | 44,543,798 | -0.73% |
| 2024-07-01 | 24.96 | 26.95 | 24.62 | 26.14 | 26.00 | qfq | 3,916,454 | 101,207,142 | 5.06% |
| 2024-06-28 | 26.20 | 26.68 | 24.84 | 24.88 | 24.75 | qfq | 3,255,396 | 83,931,792 | -3.94% |
| 2024-06-27 | 25.51 | 26.27 | 25.48 | 25.90 | 25.76 | qfq | 2,111,510 | 54,774,215 | -1.15% |
| 2024-06-26 | 25.14 | 26.20 | 24.91 | 26.20 | 26.06 | qfq | 3,246,149 | 83,602,893 | 4.38% |
| 2024-06-25 | 24.76 | 25.20 | 24.52 | 25.10 | 24.97 | qfq | 2,451,222 | 61,014,549 | 1.01% |
| 2024-06-24 | 24.35 | 25.15 | 23.88 | 24.85 | 24.72 | qfq | 2,595,500 | 63,820,334 | 0.36% |
| 2024-06-21 | 24.78 | 25.38 | 23.62 | 24.76 | 24.63 | qfq | 3,793,761 | 93,384,698 | -0.16% |
| 2024-06-20 | 26.01 | 26.50 | 24.57 | 24.80 | 24.67 | qfq | 4,933,227 | 123,685,372 | -4.83% |
| 2024-06-19 | 23.79 | 26.06 | 23.77 | 26.06 | 25.92 | qfq | 4,664,740 | 117,162,916 | 10.00% |
| 2024-06-18 | 24.74 | 24.74 | 23.30 | 23.69 | 23.56 | qfq | 4,248,067 | 101,306,398 | -4.13% |
| 2024-06-17 | 25.40 | 25.50 | 24.56 | 24.71 | 24.58 | qfq | 1,866,000 | 46,481,305 | -3.59% |
| 2024-06-14 | 25.25 | 25.85 | 25.01 | 25.63 | 25.49 | qfq | 1,512,200 | 38,439,909 | 1.30% |
| 2024-06-13 | 26.10 | 26.30 | 25.23 | 25.30 | 25.17 | qfq | 2,269,100 | 58,082,026 | -3.21% |
| 2024-06-12 | 25.37 | 26.75 | 25.37 | 26.14 | 26.00 | qfq | 2,794,720 | 73,138,603 | 1.55% |
| 2024-06-11 | 25.40 | 25.97 | 24.86 | 25.74 | 25.60 | qfq | 2,456,695 | 62,607,676 | 1.38% |
| 2024-06-07 | 24.95 | 25.66 | 24.53 | 25.39 | 25.26 | qfq | 3,160,900 | 79,364,428 | 3.09% |
| 2024-06-06 | 26.27 | 26.78 | 24.48 | 24.63 | 24.50 | qfq | 4,289,519 | 108,233,375 | -6.35% |
| 2024-06-05 | 27.00 | 27.00 | 26.20 | 26.30 | 26.16 | qfq | 1,878,000 | 49,650,023 | -2.08% |
| 2024-06-04 | 27.08 | 27.80 | 26.05 | 26.86 | 26.72 | qfq | 3,287,560 | 88,073,736 | -1.07% |
| 2024-06-03 | 28.01 | 28.13 | 26.66 | 27.15 | 27.01 | qfq | 2,234,840 | 60,960,085 | -3.10% |
| 2024-05-31 | 28.20 | 28.30 | 27.50 | 28.02 | 27.87 | qfq | 1,730,060 | 48,467,857 | -0.43% |
| 2024-05-30 | 28.22 | 28.80 | 28.00 | 28.14 | 27.99 | qfq | 1,984,700 | 56,164,012 | -1.51% |
| 2024-05-29 | 28.78 | 29.80 | 28.33 | 28.57 | 28.42 | qfq | 2,327,820 | 67,353,208 | -1.04% |
| 2024-05-28 | 28.98 | 29.50 | 28.40 | 28.87 | 28.72 | qfq | 2,388,694 | 69,189,541 | 0.70% |
| 2024-05-27 | 29.18 | 29.20 | 28.03 | 28.67 | 28.52 | qfq | 2,534,620 | 71,933,567 | -0.59% |
| 2024-05-24 | 29.50 | 29.80 | 28.68 | 28.84 | 28.69 | qfq | 2,156,440 | 62,785,482 | -1.60% |
| 2024-05-23 | 30.01 | 30.28 | 29.01 | 29.31 | 29.16 | qfq | 2,788,500 | 82,092,582 | -2.95% |
| 2024-05-22 | 30.40 | 31.38 | 30.00 | 30.20 | 30.04 | qfq | 2,676,460 | 81,575,266 | -0.26% |
| 2024-05-21 | 31.20 | 31.20 | 29.85 | 30.28 | 30.12 | qfq | 2,734,521 | 82,836,845 | -2.16% |
| 2024-05-20 | 30.90 | 31.29 | 30.67 | 30.95 | 30.79 | qfq | 2,099,440 | 64,910,252 | 0.23% |
| 2024-05-17 | 30.84 | 31.20 | 30.50 | 30.88 | 30.72 | qfq | 2,370,069 | 73,034,965 | 0.13% |
| 2024-05-16 | 31.60 | 31.75 | 30.74 | 30.84 | 30.68 | qfq | 2,762,800 | 86,024,486 | -0.80% |
| 2024-05-15 | 29.80 | 31.62 | 29.61 | 31.09 | 30.93 | qfq | 4,046,774 | 125,428,977 | 5.21% |
| 2024-05-14 | 30.58 | 30.84 | 29.44 | 29.55 | 29.39 | qfq | 3,468,100 | 104,269,942 | -3.21% |
| 2024-05-13 | 30.78 | 30.89 | 29.72 | 30.53 | 30.37 | qfq | 3,412,534 | 103,943,996 | -0.23% |
| 2024-05-10 | 30.04 | 30.99 | 29.99 | 30.60 | 30.44 | qfq | 4,200,988 | 128,812,076 | 2.34% |
| 2024-05-09 | 28.95 | 30.18 | 28.65 | 29.90 | 29.74 | qfq | 5,170,583 | 152,687,425 | 4.00% |
| 2024-05-08 | 30.00 | 30.18 | 28.30 | 28.75 | 28.60 | qfq | 6,388,622 | 185,338,425 | -3.33% |
| 2024-05-07 | 28.66 | 30.19 | 26.80 | 29.74 | 29.58 | qfq | 9,209,286 | 263,723,061 | 4.35% |
| 2024-05-06 | 28.90 | 29.38 | 28.12 | 28.50 | 28.35 | qfq | 4,733,014 | 135,967,138 | -1.01% |
| 2024-04-30 | 28.90 | 29.68 | 28.65 | 28.79 | 28.64 | qfq | 5,648,119 | 163,621,284 | 0.03% |
| 2024-04-29 | 27.27 | 28.83 | 26.61 | 28.78 | 28.63 | qfq | 9,096,988 | 251,634,591 | 8.69% |
| 2024-04-26 | 25.75 | 26.90 | 25.69 | 26.48 | 26.34 | qfq | 5,629,630 | 147,738,102 | 3.88% |
| 2024-04-25 | 25.01 | 25.80 | 24.30 | 25.49 | 25.36 | qfq | 8,007,640 | 201,367,772 | 4.42% |
| 2024-04-24 | 22.17 | 24.41 | 22.13 | 24.41 | 24.28 | qfq | 5,596,440 | 133,300,015 | 10.00% |
| 2024-04-23 | 22.74 | 23.71 | 22.10 | 22.19 | 22.07 | qfq | 4,052,220 | 91,990,081 | -4.35% |
| 2024-04-22 | 24.49 | 24.57 | 23.20 | 23.20 | 23.08 | qfq | 2,721,740 | 64,145,452 | -4.84% |
| 2024-04-19 | 25.60 | 25.60 | 23.71 | 24.38 | 24.25 | qfq | 4,138,100 | 101,403,526 | -4.99% |
| 2024-04-18 | 25.74 | 25.87 | 25.03 | 25.66 | 25.52 | qfq | 2,906,400 | 74,449,238 | 0.35% |
| 2024-04-17 | 25.70 | 26.38 | 25.15 | 25.57 | 25.44 | qfq | 3,059,590 | 78,486,334 | 0.75% |
| 2024-04-16 | 25.13 | 26.23 | 23.91 | 25.38 | 25.25 | qfq | 6,837,894 | 170,678,921 | 1.76% |
| 2024-04-15 | 26.86 | 26.99 | 24.24 | 24.94 | 24.81 | qfq | 8,080,102 | 203,699,839 | -7.18% |
| 2024-04-12 | 26.45 | 27.20 | 25.96 | 26.87 | 26.73 | qfq | 6,390,548 | 170,470,576 | 0.26% |
| 2024-04-11 | 25.85 | 26.80 | 25.47 | 26.80 | 26.66 | qfq | 4,436,380 | 116,101,463 | 4.36% |
| 2024-04-10 | 25.99 | 26.19 | 25.42 | 25.68 | 25.54 | qfq | 3,005,291 | 77,201,767 | -3.75% |
| 2024-04-09 | 26.71 | 26.95 | 25.41 | 26.68 | 25.94 | qfq | 4,778,377 | 125,379,827 | -0.11% |
| 2024-04-08 | 26.53 | 27.25 | 26.50 | 26.71 | 25.97 | qfq | 4,968,194 | 133,444,367 | -0.07% |
| 2024-04-03 | 25.83 | 26.84 | 25.33 | 26.73 | 25.99 | qfq | 6,326,794 | 165,985,683 | 3.81% |
| 2024-04-02 | 26.66 | 26.79 | 25.43 | 25.75 | 25.04 | qfq | 4,667,760 | 121,216,395 | -3.05% |
| 2024-04-01 | 24.83 | 26.74 | 24.83 | 26.56 | 25.83 | qfq | 8,660,959 | 223,882,583 | 5.19% |
| 2024-03-29 | 23.24 | 25.43 | 23.21 | 25.25 | 24.55 | qfq | 11,161,434 | 276,502,172 | 9.21% |
| 2024-03-28 | 23.33 | 23.66 | 22.45 | 23.12 | 22.48 | qfq | 6,062,028 | 140,807,025 | 0.52% |
| 2024-03-27 | 23.22 | 24.10 | 22.60 | 23.00 | 22.36 | qfq | 8,071,088 | 189,721,724 | 0.57% |
| 2024-03-26 | 20.80 | 22.87 | 20.80 | 22.87 | 22.24 | qfq | 8,233,300 | 181,656,421 | 10.00% |
| 2024-03-25 | 21.66 | 22.00 | 20.61 | 20.79 | 20.22 | qfq | 7,371,141 | 157,226,178 | -5.03% |
| 2024-03-22 | 24.31 | 24.32 | 21.89 | 21.89 | 21.28 | qfq | 6,917,851 | 155,713,615 | -9.99% |
| 2024-03-21 | 24.38 | 24.74 | 24.15 | 24.32 | 23.65 | qfq | 1,817,600 | 44,376,184 | -0.90% |
| 2024-03-20 | 24.23 | 24.74 | 23.59 | 24.54 | 23.86 | qfq | 3,391,594 | 81,857,005 | 2.04% |
| 2024-03-19 | 24.41 | 24.59 | 23.78 | 24.05 | 23.39 | qfq | 3,425,582 | 82,848,148 | -1.76% |
| 2024-03-18 | 24.86 | 24.90 | 24.12 | 24.48 | 23.80 | qfq | 2,912,857 | 71,347,953 | 0.45% |
| 2024-03-15 | 24.00 | 24.50 | 23.81 | 24.37 | 23.70 | qfq | 1,778,533 | 43,072,882 | 0.41% |
| 2024-03-14 | 24.29 | 24.61 | 23.69 | 24.27 | 23.60 | qfq | 2,519,200 | 60,901,154 | 0.54% |
| 2024-03-13 | 24.20 | 25.20 | 24.09 | 24.14 | 23.47 | qfq | 4,083,341 | 100,421,067 | -0.08% |
| 2024-03-12 | 22.76 | 24.49 | 22.61 | 24.16 | 23.49 | qfq | 5,944,480 | 141,454,982 | 7.00% |
| 2024-03-11 | 21.95 | 23.08 | 21.70 | 22.58 | 21.96 | qfq | 3,480,540 | 78,072,541 | 3.29% |
| 2024-03-08 | 22.32 | 22.33 | 21.66 | 21.86 | 21.26 | qfq | 2,093,600 | 45,811,459 | -1.84% |
| 2024-03-07 | 22.09 | 22.77 | 21.96 | 22.27 | 21.65 | qfq | 3,310,840 | 74,026,699 | 1.18% |
| 2024-03-06 | 22.17 | 22.63 | 21.81 | 22.01 | 21.40 | qfq | 3,348,780 | 74,110,030 | -0.90% |
| 2024-03-05 | 23.36 | 23.47 | 22.20 | 22.21 | 21.60 | qfq | 5,193,900 | 117,508,456 | -4.23% |
| 2024-03-04 | 21.51 | 23.19 | 21.51 | 23.19 | 22.55 | qfq | 5,382,437 | 121,812,322 | 7.91% |
| 2024-03-01 | 21.34 | 21.84 | 20.54 | 21.49 | 20.90 | qfq | 5,093,400 | 107,733,095 | 1.51% |
| 2024-02-29 | 19.94 | 21.28 | 19.50 | 21.17 | 20.58 | qfq | 4,598,563 | 95,610,639 | 5.43% |
| 2024-02-28 | 21.40 | 22.36 | 20.01 | 20.08 | 19.52 | qfq | 5,932,670 | 125,260,759 | -6.65% |
| 2024-02-27 | 20.67 | 22.15 | 20.64 | 21.51 | 20.92 | qfq | 6,027,859 | 130,737,656 | 4.27% |
| 2024-02-26 | 20.43 | 21.40 | 19.74 | 20.63 | 20.06 | qfq | 4,826,811 | 99,203,385 | 0.98% |
| 2024-02-23 | 20.11 | 20.68 | 19.51 | 20.43 | 19.87 | qfq | 6,223,405 | 125,050,272 | 1.49% |
| 2024-02-22 | 20.00 | 21.20 | 19.65 | 20.13 | 19.57 | qfq | 6,834,015 | 138,153,152 | 2.65% |
| 2024-02-21 | 18.99 | 19.61 | 18.20 | 19.61 | 19.07 | qfq | 5,747,953 | 110,340,652 | 9.98% |
| 2024-02-20 | 16.96 | 17.83 | 16.50 | 17.83 | 17.34 | qfq | 4,781,566 | 82,780,160 | 9.99% |
| 2024-02-19 | 15.33 | 16.21 | 15.02 | 16.21 | 15.76 | qfq | 5,194,583 | 82,988,464 | 9.97% |
| 2024-02-08 | 13.48 | 14.83 | 13.06 | 14.74 | 14.33 | qfq | 7,816,172 | 111,608,263 | 9.35% |
| 2024-02-07 | 14.60 | 14.64 | 13.48 | 13.48 | 13.11 | qfq | 6,253,983 | 86,895,437 | -10.01% |
| 2024-02-06 | 14.63 | 15.51 | 14.63 | 14.98 | 14.57 | qfq | 8,963,763 | 132,989,557 | -7.82% |
| 2024-02-05 | 16.25 | 16.25 | 16.25 | 16.25 | 15.80 | qfq | 615,100 | 9,995,375 | -9.97% |
| 2024-02-02 | 19.59 | 19.98 | 17.49 | 18.05 | 17.55 | qfq | 5,444,580 | 101,582,762 | -7.05% |
| 2024-02-01 | 20.55 | 20.75 | 18.68 | 19.42 | 18.88 | qfq | 7,683,400 | 148,615,306 | -6.41% |
| 2024-01-31 | 21.11 | 22.43 | 20.68 | 20.75 | 20.18 | qfq | 3,613,260 | 77,649,799 | -3.71% |
| 2024-01-30 | 22.88 | 23.27 | 21.43 | 21.55 | 20.95 | qfq | 3,401,023 | 75,005,418 | -5.44% |
| 2024-01-29 | 24.50 | 24.59 | 22.78 | 22.79 | 22.16 | qfq | 3,454,600 | 80,884,519 | -6.98% |
| 2024-01-26 | 24.43 | 25.38 | 23.97 | 24.50 | 23.82 | qfq | 3,472,700 | 85,447,840 | 0.57% |
| 2024-01-25 | 23.35 | 24.42 | 22.91 | 24.36 | 23.69 | qfq | 3,837,300 | 90,422,409 | 4.33% |
| 2024-01-24 | 23.58 | 23.74 | 22.09 | 23.35 | 22.70 | qfq | 5,151,640 | 117,009,128 | -0.68% |
| 2024-01-23 | 23.29 | 24.65 | 23.00 | 23.51 | 22.86 | qfq | 3,420,042 | 81,209,201 | 1.86% |
| 2024-01-22 | 25.48 | 25.61 | 23.08 | 23.08 | 22.44 | qfq | 4,721,762 | 113,280,393 | -9.98% |
| 2024-01-19 | 25.83 | 26.18 | 25.46 | 25.64 | 24.93 | qfq | 1,273,900 | 32,782,968 | -1.80% |
| 2024-01-18 | 25.60 | 26.24 | 24.88 | 26.11 | 25.39 | qfq | 2,075,340 | 52,724,499 | 1.28% |
| 2024-01-17 | 26.24 | 26.47 | 25.72 | 25.78 | 25.07 | qfq | 1,129,200 | 29,455,486 | -1.75% |
| 2024-01-16 | 26.78 | 27.10 | 26.06 | 26.24 | 25.51 | qfq | 1,488,300 | 39,264,073 | -1.94% |
| 2024-01-15 | 26.60 | 27.13 | 26.25 | 26.76 | 26.02 | qfq | 2,017,792 | 53,778,982 | 1.29% |
| 2024-01-12 | 26.88 | 27.18 | 26.40 | 26.42 | 25.69 | qfq | 1,578,900 | 42,137,495 | -1.71% |
| 2024-01-11 | 26.03 | 27.10 | 25.92 | 26.88 | 26.14 | qfq | 2,173,120 | 57,678,806 | 2.56% |
| 2024-01-10 | 25.86 | 26.49 | 25.49 | 26.21 | 25.49 | qfq | 2,033,100 | 53,111,692 | 1.31% |
| 2024-01-09 | 25.55 | 26.29 | 25.23 | 25.87 | 25.15 | qfq | 2,550,760 | 65,979,625 | 1.25% |
| 2024-01-08 | 28.05 | 28.05 | 25.23 | 25.55 | 24.84 | qfq | 6,523,771 | 170,532,319 | -8.85% |
| 2024-01-05 | 27.50 | 28.30 | 27.25 | 28.03 | 27.26 | qfq | 3,562,830 | 99,287,405 | 2.94% |
| 2024-01-04 | 27.47 | 27.47 | 26.88 | 27.23 | 26.48 | qfq | 1,515,900 | 41,221,301 | -0.87% |
| 2024-01-03 | 27.45 | 27.77 | 27.15 | 27.47 | 26.71 | qfq | 1,695,140 | 46,594,486 | 0.00% |
| 2024-01-02 | 27.50 | 27.63 | 26.88 | 27.47 | 26.71 | qfq | 3,289,969 | 89,553,362 | -1.08% |
| 2023-12-29 | 26.45 | 27.80 | 26.19 | 27.77 | 27.00 | qfq | 4,738,929 | 129,819,629 | 5.27% |
| 2023-12-28 | 26.16 | 26.63 | 25.86 | 26.38 | 25.65 | qfq | 3,055,705 | 80,062,144 | 0.30% |
| 2023-12-27 | 25.46 | 26.68 | 25.46 | 26.30 | 25.57 | qfq | 3,768,700 | 98,896,917 | 2.65% |
| 2023-12-26 | 25.50 | 25.92 | 25.35 | 25.62 | 24.91 | qfq | 1,977,300 | 50,699,078 | -0.35% |
| 2023-12-25 | 26.69 | 26.69 | 25.41 | 25.71 | 25.00 | qfq | 2,302,500 | 59,366,620 | -1.46% |
| 2023-12-22 | 24.92 | 26.49 | 24.88 | 26.09 | 25.37 | qfq | 4,988,721 | 129,136,045 | 4.70% |
| 2023-12-21 | 24.86 | 25.16 | 24.26 | 24.92 | 24.23 | qfq | 2,810,925 | 69,600,335 | 0.24% |
| 2023-12-20 | 25.25 | 25.38 | 24.66 | 24.86 | 24.17 | qfq | 2,295,000 | 57,111,482 | -1.35% |
| 2023-12-19 | 25.60 | 25.76 | 24.84 | 25.20 | 24.50 | qfq | 3,354,740 | 84,697,605 | -1.56% |
| 2023-12-18 | 25.42 | 25.77 | 24.65 | 25.60 | 24.89 | qfq | 3,774,720 | 95,237,524 | 0.63% |
| 2023-12-15 | 25.41 | 25.53 | 24.89 | 25.44 | 24.74 | qfq | 2,062,642 | 52,027,350 | 0.59% |
| 2023-12-14 | 25.04 | 25.97 | 25.04 | 25.29 | 24.59 | qfq | 4,025,921 | 102,797,049 | 1.65% |
| 2023-12-13 | 25.48 | 25.73 | 24.66 | 24.88 | 24.19 | qfq | 4,251,301 | 106,906,106 | -1.74% |
| 2023-12-12 | 25.17 | 25.75 | 25.04 | 25.32 | 24.62 | qfq | 3,093,620 | 78,661,076 | 0.48% |
| 2023-12-11 | 25.80 | 26.12 | 25.07 | 25.20 | 24.50 | qfq | 4,791,720 | 121,834,111 | -3.08% |
| 2023-12-08 | 26.63 | 26.67 | 25.51 | 26.00 | 25.28 | qfq | 6,263,706 | 162,918,517 | -2.37% |
| 2023-12-07 | 25.35 | 27.05 | 24.51 | 26.63 | 25.89 | qfq | 10,117,255 | 264,341,550 | 6.35% |
| 2023-12-06 | 24.34 | 25.29 | 24.27 | 25.04 | 24.35 | qfq | 4,523,052 | 112,446,481 | 2.62% |
| 2023-12-05 | 25.40 | 25.70 | 23.61 | 24.40 | 23.73 | qfq | 7,383,312 | 181,793,714 | -3.94% |
| 2023-12-04 | 25.41 | 25.72 | 24.68 | 25.40 | 24.70 | qfq | 6,455,810 | 162,355,398 | -0.59% |
| 2023-12-01 | 24.40 | 25.63 | 24.20 | 25.55 | 24.84 | qfq | 7,962,620 | 198,159,227 | 4.89% |
| 2023-11-30 | 24.10 | 24.60 | 23.88 | 24.36 | 23.69 | qfq | 6,833,520 | 165,427,560 | 0.74% |
| 2023-11-29 | 23.58 | 25.00 | 23.58 | 24.18 | 23.51 | qfq | 9,042,594 | 221,251,799 | 2.89% |
| 2023-11-28 | 24.50 | 24.50 | 22.98 | 23.50 | 22.85 | qfq | 16,396,963 | 388,416,345 | -4.35% |
| 2023-11-27 | 22.11 | 24.57 | 22.06 | 24.57 | 23.89 | qfq | 10,265,255 | 247,203,480 | 9.98% |
| 2023-11-24 | 21.59 | 22.59 | 21.31 | 22.34 | 21.72 | qfq | 9,672,305 | 214,602,946 | 4.20% |
| 2023-11-23 | 21.15 | 21.68 | 21.00 | 21.44 | 20.85 | qfq | 6,317,900 | 134,945,044 | 1.42% |
| 2023-11-22 | 20.42 | 21.28 | 20.42 | 21.14 | 20.56 | qfq | 6,283,420 | 131,788,362 | 2.47% |
| 2023-11-21 | 20.70 | 21.06 | 20.52 | 20.63 | 20.06 | qfq | 6,588,501 | 136,898,957 | 0.05% |
| 2023-11-20 | 19.65 | 20.98 | 19.45 | 20.62 | 20.05 | qfq | 12,508,140 | 254,287,759 | 5.69% |
| 2023-11-17 | 18.00 | 19.90 | 18.00 | 19.51 | 18.97 | qfq | 14,886,261 | 287,169,443 | 6.90% |
| 2023-11-16 | 18.00 | 18.52 | 17.84 | 18.25 | 17.75 | qfq | 10,050,902 | 183,666,224 | -1.30% |
| 2023-11-15 | 19.60 | 19.67 | 17.63 | 18.49 | 17.98 | qfq | 19,751,722 | 354,394,792 | -5.62% |
| 2023-11-14 | 19.03 | 19.67 | 18.69 | 19.59 | 19.05 | qfq | 4,991,140 | 96,693,407 | 3.21% |
| 2023-11-13 | 21.20 | 21.20 | 18.98 | 18.98 | 18.46 | qfq | 7,507,800 | 148,218,307 | -10.00% |
| 2023-11-10 | 20.84 | 21.29 | 20.61 | 21.09 | 20.51 | qfq | 2,636,321 | 55,554,398 | 0.91% |
| 2023-11-09 | 20.77 | 21.42 | 20.22 | 20.90 | 20.32 | qfq | 3,909,241 | 81,920,610 | 0.48% |
| 2023-11-08 | 19.74 | 21.44 | 19.65 | 20.80 | 20.22 | qfq | 6,723,383 | 139,401,941 | 5.21% |
| 2023-11-07 | 19.40 | 19.79 | 19.27 | 19.77 | 19.22 | qfq | 1,909,260 | 37,384,127 | 2.17% |
| 2023-11-06 | 19.58 | 19.60 | 19.13 | 19.35 | 18.82 | qfq | 1,514,180 | 29,296,970 | -0.82% |
| 2023-11-03 | 19.50 | 19.88 | 19.43 | 19.51 | 18.97 | qfq | 1,759,580 | 34,532,289 | -0.46% |
| 2023-11-02 | 19.27 | 19.61 | 19.06 | 19.60 | 19.06 | qfq | 1,769,600 | 34,299,693 | 1.98% |
| 2023-11-01 | 19.38 | 19.39 | 19.11 | 19.22 | 18.69 | qfq | 842,800 | 16,249,340 | -0.26% |
| 2023-10-31 | 19.30 | 19.40 | 19.00 | 19.27 | 18.74 | qfq | 1,494,200 | 28,648,984 | 0.05% |
| 2023-10-30 | 19.28 | 19.75 | 19.10 | 19.26 | 18.73 | qfq | 2,500,302 | 48,472,726 | -0.10% |
| 2023-10-27 | 18.75 | 19.39 | 18.58 | 19.28 | 18.75 | qfq | 2,395,740 | 45,644,394 | 3.49% |
| 2023-10-26 | 18.88 | 18.95 | 18.51 | 18.63 | 18.11 | qfq | 953,068 | 17,799,917 | -0.96% |
| 2023-10-25 | 18.80 | 19.08 | 18.61 | 18.81 | 18.29 | qfq | 1,050,100 | 19,836,045 | -0.05% |
| 2023-10-24 | 18.03 | 18.85 | 18.03 | 18.82 | 18.30 | qfq | 1,878,349 | 34,898,859 | 4.56% |
| 2023-10-23 | 18.71 | 18.71 | 17.71 | 18.00 | 17.50 | qfq | 1,538,300 | 27,800,703 | -3.33% |
| 2023-10-20 | 18.88 | 18.94 | 18.21 | 18.62 | 18.11 | qfq | 1,377,000 | 25,468,723 | -0.53% |
| 2023-10-19 | 18.92 | 19.27 | 18.64 | 18.72 | 18.20 | qfq | 1,172,723 | 22,183,110 | -1.06% |
| 2023-10-18 | 19.25 | 19.25 | 18.79 | 18.92 | 18.40 | qfq | 838,588 | 15,844,392 | -1.25% |
| 2023-10-17 | 19.21 | 19.23 | 18.86 | 19.16 | 18.63 | qfq | 1,352,348 | 25,775,499 | 0.16% |
| 2023-10-16 | 19.77 | 19.77 | 19.10 | 19.13 | 18.60 | qfq | 2,117,200 | 40,876,659 | -3.34% |
| 2023-10-13 | 19.70 | 19.99 | 19.45 | 19.79 | 19.24 | qfq | 2,951,428 | 58,230,878 | 0.41% |
| 2023-10-12 | 19.28 | 19.75 | 19.08 | 19.71 | 19.17 | qfq | 2,444,300 | 47,557,823 | 2.71% |
| 2023-10-11 | 19.28 | 19.44 | 19.14 | 19.19 | 18.66 | qfq | 1,472,600 | 28,323,766 | -0.62% |
| 2023-10-10 | 19.41 | 19.67 | 19.18 | 19.31 | 18.78 | qfq | 1,566,460 | 30,417,884 | -0.67% |
| 2023-10-09 | 19.81 | 19.86 | 19.16 | 19.44 | 18.90 | qfq | 3,519,720 | 68,476,228 | -1.87% |
| 2023-09-28 | 19.07 | 19.81 | 18.50 | 19.81 | 19.26 | qfq | 5,418,063 | 104,370,724 | 4.93% |
| 2023-09-27 | 18.55 | 19.19 | 18.43 | 18.88 | 18.36 | qfq | 2,715,440 | 51,192,908 | 2.89% |
| 2023-09-26 | 19.38 | 19.38 | 18.18 | 18.35 | 17.84 | qfq | 3,459,768 | 64,558,084 | -4.82% |
| 2023-09-25 | 18.88 | 19.39 | 18.67 | 19.28 | 18.75 | qfq | 3,929,980 | 75,233,329 | 3.10% |
| 2023-09-22 | 19.08 | 19.08 | 18.23 | 18.70 | 18.18 | qfq | 3,509,200 | 65,158,943 | -1.68% |
| 2023-09-21 | 19.50 | 19.50 | 18.90 | 19.02 | 18.49 | qfq | 1,663,688 | 31,796,820 | -2.16% |
| 2023-09-20 | 19.26 | 19.65 | 19.26 | 19.44 | 18.90 | qfq | 1,543,024 | 30,089,051 | 0.26% |
| 2023-09-19 | 19.35 | 19.43 | 19.16 | 19.39 | 18.85 | qfq | 761,900 | 14,716,020 | 0.21% |
| 2023-09-18 | 19.19 | 19.59 | 19.11 | 19.35 | 18.82 | qfq | 1,406,200 | 27,205,245 | 0.31% |
| 2023-09-15 | 19.16 | 19.70 | 19.08 | 19.29 | 18.76 | qfq | 2,172,080 | 42,095,928 | 0.57% |
| 2023-09-14 | 18.88 | 19.18 | 18.71 | 19.18 | 18.65 | qfq | 1,483,900 | 28,127,669 | 2.02% |
| 2023-09-13 | 18.96 | 19.10 | 18.62 | 18.80 | 18.28 | qfq | 1,275,700 | 23,961,449 | -0.11% |
| 2023-09-12 | 18.69 | 18.93 | 18.40 | 18.82 | 18.30 | qfq | 1,492,601 | 27,890,635 | 0.70% |
| 2023-09-11 | 19.10 | 19.16 | 18.03 | 18.69 | 18.17 | qfq | 3,828,441 | 71,387,392 | -2.55% |
| 2023-09-08 | 19.35 | 19.62 | 19.10 | 19.18 | 18.65 | qfq | 1,736,400 | 33,414,384 | -1.08% |
| 2023-09-07 | 19.50 | 19.65 | 19.21 | 19.39 | 18.85 | qfq | 1,909,900 | 37,033,759 | -0.97% |
| 2023-09-06 | 19.30 | 19.68 | 19.14 | 19.58 | 19.04 | qfq | 1,781,275 | 34,736,807 | 1.61% |
| 2023-09-05 | 19.38 | 19.51 | 19.10 | 19.27 | 18.74 | qfq | 1,969,286 | 37,898,060 | -0.26% |
| 2023-09-04 | 20.05 | 20.05 | 19.12 | 19.32 | 18.79 | qfq | 5,344,800 | 104,319,006 | -3.30% |
| 2023-09-01 | 18.83 | 20.06 | 18.83 | 19.98 | 19.43 | qfq | 7,964,830 | 157,097,236 | 6.11% |
| 2023-08-31 | 18.53 | 18.85 | 18.37 | 18.83 | 18.31 | qfq | 2,091,040 | 38,865,387 | 1.07% |
| 2023-08-30 | 18.54 | 18.80 | 18.20 | 18.63 | 18.11 | qfq | 2,151,586 | 39,794,205 | 1.31% |
| 2023-08-29 | 18.00 | 18.46 | 17.72 | 18.39 | 17.88 | qfq | 2,662,040 | 48,224,483 | 1.77% |
| 2023-08-28 | 18.43 | 18.75 | 17.77 | 18.07 | 17.57 | qfq | 2,993,700 | 54,287,817 | 0.50% |
| 2023-08-25 | 17.85 | 18.12 | 17.34 | 17.98 | 17.48 | qfq | 2,726,109 | 48,645,159 | 2.86% |
| 2023-08-24 | 17.28 | 17.63 | 17.10 | 17.48 | 17.00 | qfq | 2,178,700 | 37,845,397 | 0.52% |
| 2023-08-23 | 18.38 | 18.38 | 17.25 | 17.39 | 16.91 | qfq | 5,193,747 | 91,889,728 | -5.02% |
| 2023-08-22 | 19.05 | 19.21 | 18.17 | 18.31 | 17.80 | qfq | 6,167,243 | 114,302,753 | -4.34% |
| 2023-08-21 | 18.21 | 19.25 | 18.15 | 19.14 | 18.61 | qfq | 4,823,620 | 91,336,373 | 5.11% |
| 2023-08-18 | 18.70 | 18.79 | 18.13 | 18.21 | 17.71 | qfq | 2,008,640 | 36,873,213 | -2.57% |
| 2023-08-17 | 18.21 | 18.79 | 18.04 | 18.69 | 18.17 | qfq | 2,230,420 | 41,217,256 | 2.52% |
| 2023-08-16 | 18.35 | 18.50 | 18.01 | 18.23 | 17.73 | qfq | 3,043,701 | 55,365,217 | -1.14% |
| 2023-08-15 | 18.71 | 18.71 | 17.21 | 18.44 | 17.93 | qfq | 3,774,203 | 68,383,871 | -1.39% |
| 2023-08-14 | 18.08 | 19.48 | 18.08 | 18.70 | 18.18 | qfq | 5,647,548 | 105,446,108 | -6.92% |
| 2023-08-11 | 20.99 | 20.99 | 19.85 | 20.09 | 19.53 | qfq | 3,316,000 | 67,686,118 | -2.05% |
| 2023-08-10 | 20.15 | 20.51 | 19.90 | 20.51 | 19.94 | qfq | 2,043,170 | 41,333,362 | 2.76% |
| 2023-08-09 | 20.20 | 20.35 | 19.68 | 19.96 | 19.41 | qfq | 1,504,378 | 29,968,826 | -0.55% |
| 2023-08-08 | 20.18 | 21.00 | 19.83 | 20.07 | 19.52 | qfq | 2,497,440 | 50,243,274 | 0.25% |
| 2023-08-07 | 20.30 | 20.40 | 19.90 | 20.02 | 19.47 | qfq | 3,140,713 | 63,135,808 | -1.28% |
| 2023-08-04 | 20.82 | 20.91 | 20.18 | 20.28 | 19.72 | qfq | 4,805,860 | 98,670,046 | -3.06% |
| 2023-08-03 | 20.28 | 21.29 | 19.96 | 20.92 | 20.34 | qfq | 5,264,420 | 109,608,647 | 4.08% |
| 2023-08-02 | 19.92 | 20.32 | 19.50 | 20.10 | 19.54 | qfq | 5,061,300 | 101,023,998 | 1.26% |
| 2023-08-01 | 19.51 | 19.88 | 19.13 | 19.85 | 19.30 | qfq | 3,459,644 | 67,698,915 | 2.32% |
| 2023-07-31 | 19.15 | 19.62 | 18.88 | 19.40 | 18.86 | qfq | 3,821,584 | 73,810,603 | 2.48% |
| 2023-07-28 | 19.20 | 19.44 | 18.82 | 18.93 | 18.41 | qfq | 2,376,160 | 45,077,277 | -0.94% |
| 2023-07-27 | 19.05 | 19.45 | 19.01 | 19.11 | 18.58 | qfq | 2,175,960 | 41,748,260 | -0.47% |
| 2023-07-26 | 19.01 | 19.29 | 18.80 | 19.20 | 18.67 | qfq | 3,652,944 | 69,582,435 | 0.52% |
| 2023-07-25 | 19.11 | 19.53 | 18.87 | 19.10 | 18.57 | qfq | 3,564,960 | 68,250,131 | -0.16% |
| 2023-07-24 | 19.72 | 19.79 | 19.07 | 19.13 | 18.60 | qfq | 3,382,700 | 65,307,848 | -2.84% |
| 2023-07-21 | 18.86 | 20.18 | 18.62 | 19.69 | 19.15 | qfq | 6,669,762 | 130,883,864 | 3.25% |
| 2023-07-20 | 19.19 | 19.45 | 18.93 | 19.07 | 18.54 | qfq | 4,106,400 | 78,455,281 | -1.09% |
| 2023-07-19 | 19.70 | 19.87 | 18.50 | 19.28 | 18.75 | qfq | 12,747,144 | 242,438,210 | -4.41% |
| 2023-07-18 | 18.37 | 20.22 | 18.23 | 20.17 | 19.61 | qfq | 14,247,136 | 278,420,753 | 9.74% |
| 2023-07-17 | 18.73 | 18.73 | 18.33 | 18.38 | 17.87 | qfq | 2,732,013 | 50,441,014 | -2.18% |