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
重百集团600729.SH
最近收盘价20.332026-07-17
最近交易日2026-07-17
成交量（股）7,125,600
成交额（元）145,202,368
日线记录726
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | 2026-01-16 | cash_dividend | 0.1589 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-03 | cash_dividend | 1.36216 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-27 | cash_dividend | 1.3561 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 726 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 | 20.08 | 20.60 | 20.00 | 20.33 | 20.33 | qfq | 7,125,600 | 145,202,368 | 1.14% |
| 2026-07-16 | 19.93 | 20.23 | 19.83 | 20.10 | 20.10 | qfq | 4,524,700 | 90,746,578 | 1.31% |
| 2026-07-15 | 19.28 | 19.84 | 19.21 | 19.84 | 19.84 | qfq | 4,264,600 | 83,901,917 | 1.43% |
| 2026-07-14 | 19.58 | 19.88 | 19.56 | 19.56 | 19.56 | qfq | 3,509,800 | 69,242,581 | -0.05% |
| 2026-07-13 | 19.35 | 19.72 | 19.23 | 19.57 | 19.57 | qfq | 3,308,900 | 64,682,111 | 1.24% |
| 2026-07-10 | 19.28 | 19.43 | 19.00 | 19.33 | 19.33 | qfq | 2,173,900 | 41,852,247 | 0.52% |
| 2026-07-09 | 19.42 | 19.72 | 19.23 | 19.23 | 19.23 | qfq | 2,643,100 | 51,495,780 | -2.19% |
| 2026-07-08 | 19.48 | 19.95 | 19.35 | 19.66 | 19.66 | qfq | 2,341,211 | 46,029,815 | 0.77% |
| 2026-07-07 | 19.98 | 19.98 | 19.43 | 19.51 | 19.51 | qfq | 2,403,300 | 47,049,540 | -1.71% |
| 2026-07-06 | 19.48 | 19.96 | 19.40 | 19.85 | 19.85 | qfq | 3,521,512 | 69,575,514 | 1.85% |
| 2026-07-03 | 19.39 | 19.59 | 19.20 | 19.49 | 19.49 | qfq | 2,296,264 | 44,658,132 | 1.25% |
| 2026-07-02 | 19.14 | 19.40 | 18.93 | 19.25 | 19.25 | qfq | 3,072,164 | 58,969,698 | 1.10% |
| 2026-07-01 | 18.80 | 19.17 | 18.58 | 19.04 | 19.04 | qfq | 2,983,700 | 56,606,237 | 1.38% |
| 2026-06-30 | 18.82 | 19.15 | 18.66 | 18.78 | 18.78 | qfq | 2,107,000 | 39,582,464 | -1.73% |
| 2026-06-29 | 18.60 | 19.20 | 18.29 | 19.11 | 19.11 | qfq | 3,039,000 | 57,396,763 | 2.41% |
| 2026-06-26 | 18.90 | 19.03 | 18.58 | 18.66 | 18.66 | qfq | 2,276,814 | 42,625,017 | -1.58% |
| 2026-06-25 | 19.13 | 19.34 | 18.80 | 18.96 | 18.96 | qfq | 3,250,011 | 61,764,290 | -0.89% |
| 2026-06-24 | 19.99 | 19.99 | 19.10 | 19.13 | 19.13 | qfq | 3,215,511 | 62,193,902 | -3.34% |
| 2026-06-23 | 19.30 | 20.34 | 19.30 | 19.79 | 19.79 | qfq | 3,907,100 | 77,754,382 | 2.12% |
| 2026-06-22 | 19.69 | 19.69 | 19.02 | 19.38 | 19.38 | qfq | 3,864,900 | 74,449,763 | -1.32% |
| 2026-06-18 | 19.94 | 19.96 | 19.62 | 19.64 | 19.64 | qfq | 3,315,707 | 65,441,075 | -1.65% |
| 2026-06-17 | 20.66 | 20.78 | 19.91 | 19.97 | 19.97 | qfq | 3,397,869 | 68,799,896 | -3.34% |
| 2026-06-16 | 20.56 | 20.75 | 20.26 | 20.66 | 20.66 | qfq | 4,587,049 | 94,551,264 | 0.49% |
| 2026-06-15 | 20.00 | 20.64 | 19.93 | 20.56 | 20.56 | qfq | 6,165,232 | 125,430,151 | 2.49% |
| 2026-06-12 | 20.01 | 20.56 | 19.76 | 20.06 | 20.06 | qfq | 7,027,720 | 141,587,919 | 0.05% |
| 2026-06-11 | 19.20 | 20.10 | 19.03 | 20.05 | 20.05 | qfq | 5,597,233 | 109,813,206 | 3.83% |
| 2026-06-10 | 19.15 | 19.40 | 19.02 | 19.31 | 19.31 | qfq | 2,484,670 | 47,754,286 | 0.42% |
| 2026-06-09 | 19.70 | 19.70 | 19.10 | 19.23 | 19.23 | qfq | 3,178,755 | 61,310,968 | -1.94% |
| 2026-06-08 | 19.46 | 19.90 | 19.40 | 19.61 | 19.61 | qfq | 3,481,200 | 68,377,264 | -0.20% |
| 2026-06-05 | 19.33 | 20.22 | 19.31 | 19.65 | 19.65 | qfq | 3,254,855 | 64,364,821 | 1.71% |
| 2026-06-04 | 19.77 | 19.95 | 19.28 | 19.32 | 19.32 | qfq | 2,766,000 | 53,910,832 | -2.77% |
| 2026-06-03 | 20.28 | 20.40 | 19.58 | 19.87 | 19.87 | qfq | 4,319,300 | 85,656,909 | -2.17% |
| 2026-06-02 | 20.51 | 21.05 | 20.21 | 20.31 | 20.31 | qfq | 6,228,000 | 128,289,031 | -0.98% |
| 2026-06-01 | 19.81 | 20.62 | 19.68 | 20.51 | 20.51 | qfq | 5,853,274 | 118,374,358 | 2.29% |
| 2026-05-29 | 18.90 | 20.25 | 18.76 | 20.05 | 20.05 | qfq | 7,249,000 | 142,488,666 | 5.86% |
| 2026-05-28 | 19.39 | 19.52 | 18.94 | 18.94 | 18.94 | qfq | 2,522,700 | 48,357,400 | -2.27% |
| 2026-05-27 | 19.47 | 19.60 | 19.10 | 19.38 | 19.38 | qfq | 2,465,100 | 47,625,616 | -0.67% |
| 2026-05-26 | 19.27 | 19.60 | 19.14 | 19.51 | 19.51 | qfq | 2,615,084 | 50,797,231 | 1.25% |
| 2026-05-25 | 19.30 | 19.31 | 19.08 | 19.27 | 19.27 | qfq | 2,140,301 | 41,047,765 | -0.10% |
| 2026-05-22 | 19.38 | 19.53 | 19.21 | 19.29 | 19.29 | qfq | 2,131,432 | 41,312,339 | -0.05% |
| 2026-05-21 | 19.31 | 19.50 | 19.30 | 19.30 | 19.30 | qfq | 2,911,083 | 56,465,870 | 0.05% |
| 2026-05-20 | 19.42 | 19.61 | 19.20 | 19.29 | 19.29 | qfq | 2,402,600 | 46,422,310 | -1.23% |
| 2026-05-19 | 19.45 | 19.61 | 19.20 | 19.53 | 19.53 | qfq | 2,815,025 | 54,708,579 | 0.41% |
| 2026-05-18 | 19.98 | 19.98 | 19.33 | 19.45 | 19.45 | qfq | 3,637,821 | 71,000,091 | -2.75% |
| 2026-05-15 | 20.36 | 20.36 | 19.80 | 20.00 | 20.00 | qfq | 4,284,963 | 85,956,040 | -1.53% |
| 2026-05-14 | 20.65 | 20.71 | 20.21 | 20.31 | 20.31 | qfq | 3,596,423 | 73,238,158 | -1.41% |
| 2026-05-13 | 20.92 | 20.98 | 20.58 | 20.60 | 20.60 | qfq | 3,612,310 | 74,855,967 | -1.76% |
| 2026-05-12 | 21.29 | 21.38 | 20.84 | 20.97 | 20.97 | qfq | 4,275,700 | 89,795,278 | -1.69% |
| 2026-05-11 | 21.30 | 21.41 | 21.10 | 21.33 | 21.33 | qfq | 3,212,830 | 68,277,767 | 0.09% |
| 2026-05-08 | 21.33 | 21.45 | 21.18 | 21.31 | 21.31 | qfq | 2,141,218 | 45,530,113 | -0.33% |
| 2026-05-07 | 21.69 | 21.70 | 21.35 | 21.38 | 21.38 | qfq | 2,439,800 | 52,348,120 | -0.09% |
| 2026-05-06 | 21.35 | 21.49 | 21.25 | 21.40 | 21.40 | qfq | 3,296,241 | 70,480,127 | 0.23% |
| 2026-04-30 | 21.88 | 21.88 | 21.13 | 21.35 | 21.35 | qfq | 3,362,957 | 71,982,324 | -1.97% |
| 2026-04-29 | 21.19 | 21.87 | 20.90 | 21.78 | 21.78 | qfq | 4,773,535 | 102,094,708 | 0.18% |
| 2026-04-28 | 21.81 | 21.96 | 21.64 | 21.74 | 21.74 | qfq | 1,996,100 | 43,489,346 | -0.78% |
| 2026-04-27 | 21.75 | 21.97 | 21.70 | 21.91 | 21.91 | qfq | 2,474,355 | 54,159,441 | 0.92% |
| 2026-04-24 | 21.53 | 21.83 | 21.53 | 21.71 | 21.71 | qfq | 1,802,665 | 39,102,221 | -0.32% |
| 2026-04-23 | 21.50 | 21.92 | 21.50 | 21.78 | 21.78 | qfq | 2,548,298 | 55,408,740 | 1.16% |
| 2026-04-22 | 21.60 | 21.60 | 21.47 | 21.53 | 21.53 | qfq | 1,818,793 | 39,119,298 | -0.32% |
| 2026-04-21 | 21.84 | 21.98 | 21.51 | 21.60 | 21.60 | qfq | 3,203,382 | 69,453,305 | -1.10% |
| 2026-04-20 | 22.09 | 22.20 | 21.62 | 21.84 | 21.84 | qfq | 3,744,738 | 81,816,654 | -2.15% |
| 2026-04-17 | 22.32 | 22.40 | 22.18 | 22.32 | 22.32 | qfq | 1,650,900 | 36,815,831 | -0.40% |
| 2026-04-16 | 22.20 | 22.46 | 22.15 | 22.41 | 22.41 | qfq | 2,634,100 | 58,867,451 | 0.54% |
| 2026-04-15 | 22.10 | 22.35 | 21.93 | 22.29 | 22.29 | qfq | 2,831,798 | 62,796,469 | 1.36% |
| 2026-04-14 | 22.07 | 22.10 | 21.65 | 21.99 | 21.99 | qfq | 2,418,398 | 52,906,512 | 0.23% |
| 2026-04-13 | 21.81 | 22.04 | 21.79 | 21.94 | 21.94 | qfq | 1,275,400 | 27,973,989 | -0.23% |
| 2026-04-10 | 21.86 | 22.14 | 21.86 | 21.99 | 21.99 | qfq | 2,555,370 | 56,303,121 | 0.87% |
| 2026-04-09 | 22.19 | 22.20 | 21.77 | 21.80 | 21.80 | qfq | 2,494,100 | 54,603,448 | -1.58% |
| 2026-04-08 | 21.80 | 22.16 | 21.77 | 22.15 | 22.15 | qfq | 3,617,088 | 79,606,349 | 3.17% |
| 2026-04-07 | 21.59 | 21.65 | 21.43 | 21.47 | 21.47 | qfq | 1,246,700 | 26,853,148 | -0.05% |
| 2026-04-03 | 21.99 | 21.99 | 21.39 | 21.48 | 21.48 | qfq | 2,289,400 | 49,469,861 | -2.10% |
| 2026-04-02 | 22.08 | 22.08 | 21.86 | 21.94 | 21.94 | qfq | 2,042,700 | 44,869,904 | -0.63% |
| 2026-04-01 | 22.35 | 22.44 | 22.01 | 22.08 | 22.08 | qfq | 4,198,000 | 92,946,704 | -0.50% |
| 2026-03-31 | 22.17 | 22.52 | 22.17 | 22.19 | 22.19 | qfq | 2,324,238 | 51,920,236 | -0.05% |
| 2026-03-30 | 21.85 | 22.24 | 21.81 | 22.20 | 22.20 | qfq | 1,930,187 | 42,676,446 | 0.41% |
| 2026-03-27 | 21.84 | 22.22 | 21.84 | 22.11 | 22.11 | qfq | 2,059,097 | 45,526,169 | 0.05% |
| 2026-03-26 | 22.32 | 22.41 | 22.05 | 22.10 | 22.10 | qfq | 2,230,330 | 49,475,408 | -0.99% |
| 2026-03-25 | 22.11 | 22.40 | 22.08 | 22.32 | 22.32 | qfq | 2,963,830 | 65,892,692 | 0.95% |
| 2026-03-24 | 21.91 | 22.19 | 21.64 | 22.11 | 22.11 | qfq | 3,318,479 | 72,854,467 | 1.80% |
| 2026-03-23 | 22.45 | 22.45 | 21.47 | 21.72 | 21.72 | qfq | 5,724,962 | 124,992,651 | -4.11% |
| 2026-03-20 | 22.95 | 23.09 | 22.64 | 22.65 | 22.65 | qfq | 2,639,300 | 60,353,033 | -1.26% |
| 2026-03-19 | 23.24 | 23.28 | 22.87 | 22.94 | 22.94 | qfq | 2,438,300 | 56,173,652 | -1.55% |
| 2026-03-18 | 23.60 | 23.66 | 23.18 | 23.30 | 23.30 | qfq | 2,735,400 | 63,769,167 | -1.15% |
| 2026-03-17 | 23.53 | 23.72 | 23.45 | 23.57 | 23.57 | qfq | 3,493,100 | 82,424,922 | 0.43% |
| 2026-03-16 | 23.38 | 23.56 | 23.36 | 23.47 | 23.47 | qfq | 2,560,495 | 60,107,631 | 0.34% |
| 2026-03-13 | 23.19 | 23.55 | 23.13 | 23.39 | 23.39 | qfq | 4,382,987 | 102,486,363 | 0.82% |
| 2026-03-12 | 23.19 | 23.30 | 23.12 | 23.20 | 23.20 | qfq | 3,047,455 | 70,744,744 | 0.09% |
| 2026-03-11 | 23.10 | 23.22 | 22.95 | 23.18 | 23.18 | qfq | 2,125,137 | 49,070,047 | 0.35% |
| 2026-03-10 | 23.20 | 23.38 | 23.04 | 23.10 | 23.10 | qfq | 3,506,289 | 81,264,115 | 0.04% |
| 2026-03-09 | 23.05 | 23.19 | 22.84 | 23.09 | 23.09 | qfq | 3,000,208 | 69,019,100 | -0.47% |
| 2026-03-06 | 22.66 | 23.23 | 22.65 | 23.20 | 23.20 | qfq | 3,232,767 | 74,325,654 | 1.98% |
| 2026-03-05 | 22.94 | 23.12 | 22.65 | 22.75 | 22.75 | qfq | 3,868,459 | 88,364,442 | 0.00% |
| 2026-03-04 | 23.21 | 23.29 | 22.62 | 22.75 | 22.75 | qfq | 4,834,000 | 110,840,063 | -2.40% |
| 2026-03-03 | 23.45 | 23.59 | 23.23 | 23.31 | 23.31 | qfq | 4,086,800 | 95,524,266 | -0.60% |
| 2026-03-02 | 23.50 | 23.65 | 23.31 | 23.45 | 23.45 | qfq | 4,426,934 | 103,816,453 | -1.39% |
| 2026-02-27 | 23.76 | 23.82 | 23.65 | 23.78 | 23.78 | qfq | 2,536,300 | 60,216,300 | 0.21% |
| 2026-02-26 | 24.04 | 24.05 | 23.70 | 23.73 | 23.73 | qfq | 4,547,867 | 108,173,870 | -1.04% |
| 2026-02-25 | 24.04 | 24.20 | 23.95 | 23.98 | 23.98 | qfq | 3,412,601 | 82,144,072 | -0.21% |
| 2026-02-24 | 23.92 | 24.15 | 23.82 | 24.03 | 24.03 | qfq | 3,424,436 | 82,185,671 | 0.63% |
| 2026-02-13 | 24.01 | 24.12 | 23.88 | 23.88 | 23.88 | qfq | 3,330,428 | 79,906,295 | -0.67% |
| 2026-02-12 | 24.47 | 24.47 | 23.88 | 24.04 | 24.04 | qfq | 6,988,635 | 168,100,289 | -1.68% |
| 2026-02-11 | 24.55 | 24.59 | 24.40 | 24.45 | 24.45 | qfq | 2,644,058 | 64,714,101 | -0.41% |
| 2026-02-10 | 24.62 | 24.62 | 24.38 | 24.55 | 24.55 | qfq | 3,254,506 | 79,568,359 | -0.24% |
| 2026-02-09 | 24.70 | 24.74 | 24.50 | 24.61 | 24.61 | qfq | 4,805,133 | 118,071,873 | -0.08% |
| 2026-02-06 | 24.68 | 24.86 | 24.48 | 24.63 | 24.63 | qfq | 5,312,682 | 130,958,232 | -1.04% |
| 2026-02-05 | 24.48 | 24.93 | 24.36 | 24.89 | 24.89 | qfq | 9,478,452 | 234,530,519 | 1.67% |
| 2026-02-04 | 24.10 | 24.49 | 23.91 | 24.48 | 24.48 | qfq | 6,165,731 | 149,588,618 | 1.66% |
| 2026-02-03 | 23.87 | 24.10 | 23.77 | 24.08 | 24.08 | qfq | 4,409,484 | 105,571,483 | 1.09% |
| 2026-02-02 | 24.21 | 24.55 | 23.75 | 23.82 | 23.82 | qfq | 9,785,800 | 235,751,811 | -3.17% |
| 2026-01-30 | 24.44 | 24.70 | 24.32 | 24.60 | 24.60 | qfq | 7,335,200 | 179,849,634 | 0.65% |
| 2026-01-29 | 24.08 | 24.45 | 23.81 | 24.44 | 24.44 | qfq | 8,105,078 | 196,324,540 | 1.28% |
| 2026-01-28 | 24.01 | 24.37 | 23.95 | 24.13 | 24.13 | qfq | 6,184,767 | 149,154,690 | -0.17% |
| 2026-01-27 | 24.54 | 24.56 | 23.99 | 24.17 | 24.17 | qfq | 7,739,042 | 186,952,416 | -1.35% |
| 2026-01-26 | 25.10 | 25.10 | 24.43 | 24.50 | 24.50 | qfq | 10,452,235 | 257,253,361 | -2.43% |
| 2026-01-23 | 25.01 | 25.32 | 24.98 | 25.11 | 25.11 | qfq | 9,315,788 | 234,015,952 | 0.44% |
| 2026-01-22 | 25.34 | 25.37 | 24.72 | 25.00 | 25.00 | qfq | 12,385,512 | 309,565,421 | -1.30% |
| 2026-01-21 | 25.65 | 26.09 | 25.00 | 25.33 | 25.33 | qfq | 14,740,283 | 375,488,250 | -2.01% |
| 2026-01-20 | 25.85 | 26.20 | 25.58 | 25.85 | 25.85 | qfq | 7,648,889 | 197,509,031 | -0.65% |
| 2026-01-19 | 25.02 | 26.20 | 24.83 | 26.02 | 26.02 | qfq | 14,405,433 | 368,967,800 | 3.58% |
| 2026-01-16 | 27.51 | 27.55 | 24.88 | 25.12 | 25.12 | qfq | 23,955,091 | 620,140,696 | -9.48% |
| 2026-01-15 | 27.78 | 28.77 | 27.42 | 27.75 | 27.59 | qfq | 17,374,723 | 484,675,251 | -3.81% |
| 2026-01-14 | 28.80 | 30.10 | 28.65 | 28.85 | 28.68 | qfq | 15,912,359 | 467,532,773 | 0.17% |
| 2026-01-13 | 29.05 | 29.31 | 28.34 | 28.80 | 28.64 | qfq | 19,103,954 | 551,101,513 | -0.72% |
| 2026-01-12 | 26.40 | 29.01 | 26.40 | 29.01 | 28.84 | qfq | 40,066,236 | 1,141,847,298 | 10.01% |
| 2026-01-09 | 26.03 | 26.45 | 25.95 | 26.37 | 26.22 | qfq | 5,616,002 | 147,452,013 | 1.31% |
| 2026-01-08 | 26.26 | 26.26 | 25.89 | 26.03 | 25.88 | qfq | 6,863,269 | 178,541,056 | -0.76% |
| 2026-01-07 | 26.50 | 26.53 | 26.22 | 26.23 | 26.08 | qfq | 5,980,200 | 157,611,950 | -0.91% |
| 2026-01-06 | 26.20 | 26.50 | 26.02 | 26.47 | 26.32 | qfq | 7,287,800 | 191,655,049 | 1.73% |
| 2026-01-05 | 26.00 | 26.08 | 25.89 | 26.02 | 25.87 | qfq | 5,620,516 | 145,990,474 | 0.08% |
| 2025-12-31 | 26.22 | 26.27 | 25.85 | 26.00 | 25.85 | qfq | 3,556,447 | 92,535,725 | -0.50% |
| 2025-12-30 | 26.23 | 26.40 | 26.09 | 26.13 | 25.98 | qfq | 4,764,821 | 124,868,717 | -0.83% |
| 2025-12-29 | 26.73 | 26.89 | 26.27 | 26.35 | 26.20 | qfq | 5,795,846 | 153,241,036 | -1.27% |
| 2025-12-26 | 26.83 | 27.29 | 26.59 | 26.69 | 26.54 | qfq | 8,284,400 | 222,875,979 | -0.63% |
| 2025-12-25 | 26.81 | 27.25 | 26.78 | 26.86 | 26.71 | qfq | 7,126,051 | 192,225,021 | 0.00% |
| 2025-12-24 | 27.35 | 27.35 | 26.81 | 26.86 | 26.71 | qfq | 9,856,443 | 265,913,219 | -1.97% |
| 2025-12-23 | 27.48 | 27.82 | 26.90 | 27.40 | 27.24 | qfq | 12,116,996 | 331,140,010 | 0.74% |
| 2025-12-22 | 27.44 | 27.53 | 26.93 | 27.20 | 27.04 | qfq | 10,199,901 | 276,882,452 | -0.87% |
| 2025-12-19 | 26.90 | 27.73 | 26.46 | 27.44 | 27.28 | qfq | 13,949,940 | 380,563,390 | 2.66% |
| 2025-12-18 | 26.36 | 27.05 | 26.25 | 26.73 | 26.58 | qfq | 9,671,822 | 258,466,404 | 0.68% |
| 2025-12-17 | 26.30 | 27.18 | 25.90 | 26.55 | 26.40 | qfq | 12,333,323 | 329,043,408 | 0.15% |
| 2025-12-16 | 25.69 | 26.68 | 25.66 | 26.51 | 26.36 | qfq | 15,041,330 | 397,539,322 | 2.51% |
| 2025-12-15 | 25.44 | 26.04 | 25.30 | 25.86 | 25.71 | qfq | 11,453,682 | 294,167,727 | 0.23% |
| 2025-12-12 | 25.77 | 25.84 | 24.80 | 25.80 | 25.65 | qfq | 13,220,889 | 333,057,105 | 0.27% |
| 2025-12-11 | 26.55 | 26.55 | 25.70 | 25.73 | 25.58 | qfq | 8,480,995 | 219,190,793 | -3.45% |
| 2025-12-10 | 26.32 | 27.08 | 26.32 | 26.65 | 26.50 | qfq | 8,271,000 | 220,415,915 | 1.45% |
| 2025-12-09 | 26.51 | 26.65 | 26.11 | 26.27 | 26.12 | qfq | 4,894,454 | 128,636,872 | -1.31% |
| 2025-12-08 | 26.89 | 26.99 | 26.56 | 26.62 | 26.47 | qfq | 3,432,324 | 91,529,039 | -0.97% |
| 2025-12-05 | 26.87 | 26.93 | 26.56 | 26.88 | 26.73 | qfq | 2,533,300 | 67,699,792 | 0.04% |
| 2025-12-04 | 27.15 | 27.32 | 26.81 | 26.87 | 26.72 | qfq | 2,419,051 | 65,230,483 | -1.47% |
| 2025-12-03 | 27.33 | 27.50 | 27.14 | 27.27 | 27.11 | qfq | 2,313,212 | 63,023,790 | -0.44% |
| 2025-12-02 | 27.37 | 27.58 | 27.27 | 27.39 | 27.23 | qfq | 2,321,400 | 63,664,709 | 0.04% |
| 2025-12-01 | 27.56 | 27.56 | 27.27 | 27.38 | 27.22 | qfq | 2,854,149 | 78,113,083 | -0.73% |
| 2025-11-28 | 27.19 | 27.78 | 27.16 | 27.58 | 27.42 | qfq | 3,042,312 | 83,621,796 | 1.10% |
| 2025-11-27 | 27.49 | 27.66 | 27.24 | 27.28 | 27.12 | qfq | 2,260,346 | 61,923,635 | -0.33% |
| 2025-11-26 | 27.04 | 27.50 | 27.03 | 27.37 | 27.21 | qfq | 2,056,912 | 56,054,387 | 1.18% |
| 2025-11-25 | 27.06 | 27.38 | 26.97 | 27.05 | 26.90 | qfq | 2,301,599 | 62,545,827 | -0.04% |
| 2025-11-24 | 26.95 | 27.21 | 26.84 | 27.06 | 26.91 | qfq | 2,238,019 | 60,565,436 | 0.78% |
| 2025-11-21 | 27.15 | 27.34 | 26.77 | 26.85 | 26.70 | qfq | 3,311,700 | 89,318,638 | -0.85% |
| 2025-11-20 | 27.35 | 27.43 | 27.02 | 27.08 | 26.92 | qfq | 2,104,000 | 57,072,876 | -0.99% |
| 2025-11-19 | 27.50 | 27.74 | 27.31 | 27.35 | 27.19 | qfq | 1,796,127 | 49,283,032 | -0.98% |
| 2025-11-18 | 27.20 | 27.78 | 26.92 | 27.62 | 27.46 | qfq | 4,545,800 | 124,653,564 | 1.69% |
| 2025-11-17 | 27.78 | 27.79 | 27.16 | 27.16 | 27.00 | qfq | 4,825,549 | 132,509,238 | -2.30% |
| 2025-11-14 | 27.98 | 28.40 | 27.79 | 27.80 | 27.64 | qfq | 3,549,000 | 99,494,647 | -1.07% |
| 2025-11-13 | 28.18 | 28.33 | 27.86 | 28.10 | 27.94 | qfq | 4,223,688 | 118,393,788 | -0.81% |
| 2025-11-12 | 28.59 | 28.81 | 28.25 | 28.33 | 28.17 | qfq | 3,837,552 | 109,341,645 | -0.91% |
| 2025-11-11 | 28.65 | 28.85 | 28.36 | 28.59 | 28.43 | qfq | 5,361,163 | 153,294,892 | -0.66% |
| 2025-11-10 | 27.87 | 28.78 | 27.55 | 28.78 | 28.62 | qfq | 6,020,156 | 170,550,336 | 2.86% |
| 2025-11-07 | 28.22 | 28.72 | 27.96 | 27.98 | 27.82 | qfq | 5,618,800 | 159,238,172 | -0.71% |
| 2025-11-06 | 27.81 | 28.27 | 27.63 | 28.18 | 28.02 | qfq | 4,209,381 | 117,738,379 | 1.04% |
| 2025-11-05 | 27.70 | 28.03 | 27.66 | 27.89 | 27.73 | qfq | 3,159,700 | 88,181,978 | 0.14% |
| 2025-11-04 | 27.35 | 28.15 | 27.25 | 27.85 | 27.69 | qfq | 5,616,840 | 156,275,724 | 1.68% |
| 2025-11-03 | 27.36 | 27.44 | 27.14 | 27.39 | 27.23 | qfq | 2,933,885 | 80,022,009 | 0.11% |
| 2025-10-31 | 27.37 | 27.50 | 27.21 | 27.36 | 27.20 | qfq | 2,758,400 | 75,483,134 | 0.55% |
| 2025-10-30 | 27.24 | 27.41 | 27.15 | 27.21 | 27.05 | qfq | 2,908,588 | 79,348,014 | -0.11% |
| 2025-10-29 | 27.36 | 27.39 | 27.14 | 27.24 | 27.08 | qfq | 2,499,892 | 68,070,973 | -0.66% |
| 2025-10-28 | 27.53 | 27.53 | 27.28 | 27.42 | 27.26 | qfq | 2,269,500 | 62,164,204 | 0.00% |
| 2025-10-27 | 27.24 | 27.50 | 27.12 | 27.42 | 27.26 | qfq | 3,157,889 | 86,379,485 | 0.70% |
| 2025-10-24 | 27.35 | 27.44 | 27.09 | 27.23 | 27.07 | qfq | 3,348,606 | 91,308,739 | -0.26% |
| 2025-10-23 | 27.20 | 27.35 | 26.96 | 27.30 | 27.14 | qfq | 2,720,200 | 73,780,858 | 0.52% |
| 2025-10-22 | 27.10 | 27.25 | 26.97 | 27.16 | 27.00 | qfq | 2,723,900 | 73,861,006 | 0.11% |
| 2025-10-21 | 26.79 | 27.25 | 26.65 | 27.13 | 26.97 | qfq | 3,378,061 | 91,225,094 | 1.46% |
| 2025-10-20 | 27.20 | 27.25 | 26.62 | 26.74 | 26.59 | qfq | 4,059,383 | 109,015,102 | -1.26% |
| 2025-10-17 | 27.20 | 27.79 | 27.01 | 27.08 | 26.92 | qfq | 4,468,405 | 122,208,596 | -0.15% |
| 2025-10-16 | 27.25 | 27.57 | 27.07 | 27.12 | 26.96 | qfq | 3,399,314 | 92,627,859 | -0.80% |
| 2025-10-15 | 27.27 | 27.85 | 27.01 | 27.34 | 27.18 | qfq | 5,318,055 | 146,261,963 | 0.55% |
| 2025-10-14 | 27.16 | 27.27 | 26.95 | 27.19 | 27.03 | qfq | 4,777,212 | 129,153,814 | 0.15% |
| 2025-10-13 | 26.50 | 27.38 | 26.45 | 27.15 | 26.99 | qfq | 3,824,512 | 103,328,576 | 0.63% |
| 2025-10-10 | 26.52 | 26.99 | 26.42 | 26.98 | 26.83 | qfq | 3,721,427 | 99,773,016 | 1.73% |
| 2025-10-09 | 26.31 | 26.69 | 26.28 | 26.52 | 26.37 | qfq | 2,754,413 | 72,953,570 | -0.11% |
| 2025-09-30 | 26.37 | 26.60 | 26.26 | 26.55 | 26.40 | qfq | 2,374,076 | 62,921,829 | 0.76% |
| 2025-09-29 | 26.57 | 26.68 | 26.06 | 26.35 | 26.20 | qfq | 4,280,762 | 112,426,320 | -0.79% |
| 2025-09-26 | 26.71 | 26.71 | 26.40 | 26.56 | 26.41 | qfq | 2,239,475 | 59,419,145 | -0.30% |
| 2025-09-25 | 26.86 | 26.94 | 26.57 | 26.64 | 26.49 | qfq | 2,692,772 | 71,817,810 | -1.00% |
| 2025-09-24 | 26.37 | 26.98 | 26.35 | 26.91 | 26.76 | qfq | 2,830,817 | 75,858,661 | 1.36% |
| 2025-09-23 | 27.05 | 27.07 | 26.31 | 26.55 | 26.40 | qfq | 4,416,792 | 117,264,109 | -1.70% |
| 2025-09-22 | 27.28 | 27.28 | 26.92 | 27.01 | 26.86 | qfq | 3,545,778 | 95,904,384 | -1.21% |
| 2025-09-19 | 27.66 | 27.72 | 27.19 | 27.34 | 27.18 | qfq | 4,634,452 | 126,712,478 | -1.16% |
| 2025-09-18 | 27.86 | 28.07 | 27.51 | 27.66 | 27.50 | qfq | 5,394,391 | 150,015,065 | -1.46% |
| 2025-09-17 | 28.31 | 28.32 | 27.95 | 28.07 | 27.91 | qfq | 4,142,344 | 116,200,259 | -0.60% |
| 2025-09-16 | 28.36 | 28.58 | 28.06 | 28.24 | 28.08 | qfq | 3,526,400 | 99,590,694 | -0.42% |
| 2025-09-15 | 28.98 | 28.98 | 28.30 | 28.36 | 28.20 | qfq | 5,441,501 | 155,532,547 | -2.17% |
| 2025-09-12 | 29.30 | 29.67 | 28.92 | 28.99 | 28.82 | qfq | 4,613,251 | 134,636,781 | -1.29% |
| 2025-09-11 | 29.25 | 29.62 | 29.12 | 29.37 | 29.20 | qfq | 3,853,312 | 112,995,673 | 0.65% |
| 2025-09-10 | 29.03 | 29.55 | 28.86 | 29.18 | 29.01 | qfq | 4,175,062 | 122,128,140 | 0.52% |
| 2025-09-09 | 28.97 | 29.23 | 28.81 | 29.03 | 28.86 | qfq | 3,139,732 | 90,977,071 | 0.07% |
| 2025-09-08 | 29.00 | 29.15 | 28.63 | 29.01 | 28.84 | qfq | 5,285,870 | 152,644,988 | 0.17% |
| 2025-09-05 | 29.48 | 29.49 | 28.64 | 28.96 | 28.79 | qfq | 5,683,695 | 164,594,446 | -1.60% |
| 2025-09-04 | 29.00 | 29.50 | 28.69 | 29.43 | 29.26 | qfq | 6,751,530 | 196,665,423 | 1.38% |
| 2025-09-03 | 29.44 | 29.80 | 29.00 | 29.03 | 28.86 | qfq | 3,778,900 | 110,754,109 | -0.96% |
| 2025-09-02 | 29.48 | 29.75 | 29.18 | 29.31 | 29.14 | qfq | 5,908,192 | 174,373,766 | -0.10% |
| 2025-09-01 | 29.37 | 29.50 | 29.18 | 29.34 | 29.17 | qfq | 3,461,195 | 101,626,770 | -0.10% |
| 2025-08-29 | 28.89 | 29.46 | 28.82 | 29.37 | 29.20 | qfq | 4,318,500 | 126,336,013 | 1.66% |
| 2025-08-28 | 29.26 | 29.46 | 28.80 | 28.89 | 28.72 | qfq | 5,552,338 | 161,309,795 | -1.47% |
| 2025-08-27 | 29.64 | 29.73 | 29.30 | 29.32 | 29.15 | qfq | 4,490,575 | 132,376,188 | -1.05% |
| 2025-08-26 | 29.85 | 29.90 | 29.50 | 29.63 | 29.46 | qfq | 6,377,301 | 189,115,224 | -1.17% |
| 2025-08-25 | 29.93 | 30.09 | 29.66 | 29.98 | 29.81 | qfq | 6,792,100 | 202,681,730 | 0.30% |
| 2025-08-22 | 29.82 | 30.03 | 29.62 | 29.89 | 29.72 | qfq | 3,206,683 | 95,675,863 | 0.00% |
| 2025-08-21 | 29.99 | 30.16 | 29.66 | 29.89 | 29.72 | qfq | 4,597,179 | 137,503,944 | -0.99% |
| 2025-08-20 | 29.55 | 30.32 | 29.42 | 30.19 | 30.02 | qfq | 6,144,393 | 183,436,425 | 2.03% |
| 2025-08-19 | 29.29 | 29.65 | 29.15 | 29.59 | 29.42 | qfq | 4,257,700 | 125,457,389 | 0.75% |
| 2025-08-18 | 29.49 | 29.86 | 29.25 | 29.37 | 29.20 | qfq | 5,211,113 | 153,465,884 | -0.24% |
| 2025-08-15 | 29.16 | 29.57 | 28.80 | 29.44 | 29.27 | qfq | 4,921,100 | 144,083,324 | 0.10% |
| 2025-08-14 | 30.25 | 30.49 | 29.34 | 29.41 | 29.24 | qfq | 10,102,625 | 300,351,075 | -5.43% |
| 2025-08-13 | 32.00 | 32.48 | 29.51 | 31.10 | 30.92 | qfq | 16,105,961 | 489,949,104 | -1.21% |
| 2025-08-12 | 30.50 | 32.30 | 30.42 | 31.48 | 31.30 | qfq | 9,912,022 | 310,778,737 | 3.08% |
| 2025-08-11 | 29.48 | 30.91 | 29.24 | 30.54 | 30.37 | qfq | 7,207,644 | 217,723,000 | 3.74% |
| 2025-08-08 | 29.25 | 29.59 | 29.12 | 29.44 | 29.27 | qfq | 2,259,400 | 66,487,726 | 0.68% |
| 2025-08-07 | 28.86 | 29.51 | 28.80 | 29.24 | 29.07 | qfq | 3,695,674 | 107,902,358 | 1.32% |
| 2025-08-06 | 28.89 | 29.22 | 28.78 | 28.86 | 28.69 | qfq | 2,287,300 | 66,278,832 | -0.21% |
| 2025-08-05 | 28.98 | 29.01 | 28.83 | 28.92 | 28.75 | qfq | 2,027,500 | 58,619,581 | -0.21% |
| 2025-08-04 | 28.81 | 29.22 | 28.81 | 28.98 | 28.81 | qfq | 1,939,554 | 56,194,962 | -0.51% |
| 2025-08-01 | 29.32 | 29.78 | 28.86 | 29.13 | 28.96 | qfq | 3,308,100 | 96,813,127 | -0.24% |
| 2025-07-31 | 29.48 | 29.67 | 29.10 | 29.20 | 29.03 | qfq | 3,562,941 | 104,767,410 | -1.62% |
| 2025-07-30 | 29.10 | 29.88 | 29.02 | 29.68 | 29.51 | qfq | 4,833,844 | 143,195,174 | 1.33% |
| 2025-07-29 | 28.95 | 29.30 | 28.86 | 29.29 | 29.12 | qfq | 3,634,942 | 105,897,416 | 1.00% |
| 2025-07-28 | 28.95 | 29.07 | 28.49 | 29.00 | 28.83 | qfq | 3,353,230 | 96,763,753 | 0.69% |
| 2025-07-25 | 29.16 | 29.36 | 28.76 | 28.80 | 28.64 | qfq | 3,624,782 | 104,895,022 | -0.83% |
| 2025-07-24 | 28.61 | 29.08 | 28.53 | 29.04 | 28.87 | qfq | 4,932,133 | 142,597,736 | 1.50% |
| 2025-07-23 | 28.10 | 29.01 | 28.00 | 28.61 | 28.45 | qfq | 7,229,143 | 206,513,387 | 1.92% |
| 2025-07-22 | 28.02 | 28.20 | 27.83 | 28.07 | 27.91 | qfq | 3,273,445 | 91,641,122 | 0.25% |
| 2025-07-21 | 28.00 | 28.22 | 27.87 | 28.00 | 27.84 | qfq | 2,407,500 | 67,580,787 | 0.18% |
| 2025-07-18 | 28.06 | 28.06 | 27.80 | 27.95 | 27.79 | qfq | 1,960,800 | 54,733,222 | -0.25% |
| 2025-07-17 | 27.77 | 28.12 | 27.77 | 28.02 | 27.86 | qfq | 3,936,000 | 109,960,300 | 1.19% |
| 2025-07-16 | 27.77 | 28.01 | 27.59 | 27.69 | 27.53 | qfq | 2,919,400 | 81,093,411 | -0.11% |
| 2025-07-15 | 28.00 | 28.06 | 27.52 | 27.72 | 27.56 | qfq | 2,424,555 | 67,226,954 | -0.65% |
| 2025-07-14 | 28.40 | 28.47 | 27.80 | 27.90 | 27.74 | qfq | 3,874,734 | 108,449,162 | -1.34% |
| 2025-07-11 | 28.41 | 28.78 | 28.20 | 28.28 | 28.12 | qfq | 5,576,848 | 159,205,622 | 0.43% |
| 2025-07-10 | 27.82 | 28.45 | 27.75 | 28.16 | 28.00 | qfq | 3,480,404 | 98,079,694 | 1.15% |
| 2025-07-09 | 27.68 | 28.05 | 27.60 | 27.84 | 27.68 | qfq | 2,767,013 | 77,023,989 | 0.58% |
| 2025-07-08 | 27.49 | 27.84 | 27.47 | 27.68 | 27.52 | qfq | 1,988,880 | 55,008,195 | 0.40% |
| 2025-07-07 | 27.31 | 27.66 | 27.13 | 27.57 | 27.41 | qfq | 2,117,647 | 58,165,194 | 0.99% |
| 2025-07-04 | 27.50 | 27.56 | 27.24 | 27.30 | 27.14 | qfq | 2,670,085 | 72,989,164 | -0.51% |
| 2025-07-03 | 27.46 | 27.75 | 27.01 | 27.44 | 27.28 | qfq | 4,635,579 | 127,008,914 | -6.00% |
| 2025-07-02 | 29.35 | 29.66 | 29.10 | 29.19 | 27.67 | qfq | 5,426,467 | 158,795,364 | -0.31% |
| 2025-07-01 | 29.83 | 29.86 | 29.15 | 29.28 | 27.75 | qfq | 4,532,601 | 133,454,648 | -1.84% |
| 2025-06-30 | 29.88 | 30.16 | 29.69 | 29.83 | 28.28 | qfq | 3,412,653 | 101,807,034 | -0.60% |
| 2025-06-27 | 29.76 | 30.39 | 29.72 | 30.01 | 28.45 | qfq | 4,179,200 | 125,939,545 | 0.60% |
| 2025-06-26 | 29.61 | 30.29 | 29.47 | 29.83 | 28.28 | qfq | 6,063,550 | 180,494,463 | -1.91% |
| 2025-06-25 | 31.15 | 31.15 | 29.37 | 30.41 | 28.82 | qfq | 9,344,466 | 283,504,841 | 4.86% |
| 2025-06-24 | 28.63 | 29.04 | 28.63 | 29.00 | 27.49 | qfq | 2,377,254 | 68,711,338 | 1.40% |
| 2025-06-23 | 28.14 | 28.85 | 28.09 | 28.60 | 27.11 | qfq | 1,901,691 | 54,102,778 | 0.74% |
| 2025-06-20 | 28.43 | 28.59 | 28.30 | 28.39 | 26.91 | qfq | 1,759,600 | 50,034,746 | -0.14% |
| 2025-06-19 | 28.63 | 28.80 | 28.33 | 28.43 | 26.95 | qfq | 1,775,300 | 50,586,621 | -1.04% |
| 2025-06-18 | 28.87 | 29.02 | 28.63 | 28.73 | 27.23 | qfq | 1,719,100 | 49,499,356 | -0.73% |
| 2025-06-17 | 28.89 | 29.05 | 28.82 | 28.94 | 27.43 | qfq | 1,778,258 | 51,423,377 | 0.21% |
| 2025-06-16 | 29.06 | 29.29 | 28.85 | 28.88 | 27.37 | qfq | 2,533,620 | 73,522,532 | -1.10% |
| 2025-06-13 | 29.11 | 29.33 | 28.93 | 29.20 | 27.68 | qfq | 2,916,445 | 84,935,342 | 0.31% |
| 2025-06-12 | 29.42 | 29.42 | 29.03 | 29.11 | 27.59 | qfq | 3,302,081 | 96,315,365 | -1.05% |
| 2025-06-11 | 29.42 | 29.84 | 29.08 | 29.42 | 27.89 | qfq | 2,463,045 | 72,916,746 | 0.44% |
| 2025-06-10 | 29.82 | 29.97 | 29.01 | 29.29 | 27.76 | qfq | 2,755,853 | 81,155,859 | -1.78% |
| 2025-06-09 | 29.82 | 29.92 | 29.06 | 29.82 | 28.27 | qfq | 2,730,900 | 81,106,443 | 0.13% |
| 2025-06-06 | 30.18 | 30.33 | 29.72 | 29.78 | 28.23 | qfq | 3,060,258 | 91,399,714 | -1.29% |
| 2025-06-05 | 30.70 | 31.09 | 30.08 | 30.17 | 28.60 | qfq | 2,656,596 | 80,651,557 | -2.01% |
| 2025-06-04 | 30.10 | 30.87 | 29.91 | 30.79 | 29.19 | qfq | 3,464,495 | 105,504,557 | 2.06% |
| 2025-06-03 | 29.22 | 30.37 | 29.06 | 30.17 | 28.60 | qfq | 5,069,822 | 151,479,425 | 2.79% |
| 2025-05-30 | 29.66 | 29.68 | 29.27 | 29.35 | 27.82 | qfq | 2,824,685 | 83,167,620 | -1.01% |
| 2025-05-29 | 29.74 | 29.80 | 29.32 | 29.65 | 28.10 | qfq | 2,693,227 | 79,901,307 | -0.30% |
| 2025-05-28 | 29.75 | 29.94 | 29.62 | 29.74 | 28.19 | qfq | 2,222,310 | 66,143,718 | 0.07% |
| 2025-05-27 | 29.88 | 30.00 | 29.51 | 29.72 | 28.17 | qfq | 2,607,100 | 77,431,292 | -0.83% |
| 2025-05-26 | 30.15 | 30.33 | 29.78 | 29.97 | 28.41 | qfq | 2,774,200 | 83,181,991 | -1.25% |
| 2025-05-23 | 30.86 | 30.94 | 30.25 | 30.35 | 28.77 | qfq | 3,260,560 | 99,705,965 | -1.20% |
| 2025-05-22 | 31.47 | 31.67 | 30.70 | 30.72 | 29.12 | qfq | 2,845,564 | 88,461,889 | -2.88% |
| 2025-05-21 | 31.70 | 31.96 | 31.25 | 31.63 | 29.98 | qfq | 3,074,909 | 96,796,141 | -0.41% |
| 2025-05-20 | 31.22 | 32.44 | 31.02 | 31.76 | 30.10 | qfq | 5,758,478 | 183,399,302 | 1.79% |
| 2025-05-19 | 30.78 | 31.30 | 30.70 | 31.20 | 29.57 | qfq | 2,583,300 | 80,233,270 | 1.36% |
| 2025-05-16 | 30.92 | 31.07 | 30.62 | 30.78 | 29.18 | qfq | 3,060,400 | 94,106,982 | -0.93% |
| 2025-05-15 | 30.91 | 31.61 | 30.66 | 31.07 | 29.45 | qfq | 4,311,700 | 134,305,829 | 0.32% |
| 2025-05-14 | 30.95 | 31.02 | 30.56 | 30.97 | 29.36 | qfq | 3,671,700 | 113,040,230 | 0.45% |
| 2025-05-13 | 31.12 | 31.18 | 30.70 | 30.83 | 29.22 | qfq | 3,653,000 | 112,811,435 | -0.42% |
| 2025-05-12 | 31.30 | 31.39 | 30.90 | 30.96 | 29.35 | qfq | 3,846,000 | 119,376,787 | -0.71% |
| 2025-05-09 | 31.23 | 31.30 | 30.95 | 31.18 | 29.55 | qfq | 2,726,093 | 84,820,145 | -0.16% |
| 2025-05-08 | 31.31 | 31.50 | 30.84 | 31.23 | 29.60 | qfq | 3,712,281 | 116,050,041 | -0.29% |
| 2025-05-07 | 31.44 | 32.08 | 31.16 | 31.32 | 29.69 | qfq | 6,312,011 | 198,757,690 | 0.10% |
| 2025-05-06 | 31.75 | 31.76 | 31.18 | 31.29 | 29.66 | qfq | 6,076,156 | 190,586,478 | -1.45% |
| 2025-04-30 | 31.48 | 32.60 | 31.48 | 31.75 | 30.10 | qfq | 4,181,799 | 134,078,674 | 0.35% |
| 2025-04-29 | 31.50 | 31.72 | 31.14 | 31.64 | 29.99 | qfq | 3,528,743 | 110,844,762 | 0.44% |
| 2025-04-28 | 32.88 | 32.88 | 31.31 | 31.50 | 29.86 | qfq | 5,273,798 | 167,515,335 | -2.90% |
| 2025-04-25 | 32.21 | 32.75 | 32.06 | 32.44 | 30.75 | qfq | 3,118,450 | 101,052,489 | 0.71% |
| 2025-04-24 | 32.45 | 32.90 | 31.95 | 32.21 | 30.53 | qfq | 4,582,813 | 147,976,251 | -0.77% |
| 2025-04-23 | 33.34 | 33.82 | 32.46 | 32.46 | 30.77 | qfq | 7,415,673 | 243,988,292 | -3.51% |
| 2025-04-22 | 33.11 | 34.34 | 32.70 | 33.64 | 31.89 | qfq | 5,853,694 | 196,365,383 | 1.17% |
| 2025-04-21 | 32.93 | 33.88 | 32.65 | 33.25 | 31.52 | qfq | 4,975,655 | 166,215,885 | 0.88% |
| 2025-04-18 | 33.79 | 33.83 | 32.40 | 32.96 | 31.24 | qfq | 5,873,714 | 192,897,218 | -2.57% |
| 2025-04-17 | 33.64 | 34.14 | 33.51 | 33.83 | 32.07 | qfq | 3,773,300 | 127,703,038 | 0.15% |
| 2025-04-16 | 33.63 | 34.09 | 33.03 | 33.78 | 32.02 | qfq | 4,302,775 | 144,558,836 | 0.54% |
| 2025-04-15 | 33.61 | 34.49 | 33.33 | 33.60 | 31.85 | qfq | 5,966,549 | 202,481,292 | -0.53% |
| 2025-04-14 | 33.50 | 34.72 | 33.21 | 33.78 | 32.02 | qfq | 8,342,125 | 284,045,574 | 1.20% |
| 2025-04-11 | 34.18 | 34.24 | 33.24 | 33.38 | 31.64 | qfq | 9,459,958 | 318,762,046 | -2.51% |
| 2025-04-10 | 32.07 | 36.20 | 31.50 | 34.24 | 32.46 | qfq | 14,808,958 | 507,302,200 | 4.01% |
| 2025-04-09 | 30.40 | 33.66 | 29.50 | 32.92 | 31.20 | qfq | 12,744,443 | 405,936,283 | 6.88% |
| 2025-04-08 | 29.20 | 30.84 | 29.02 | 30.80 | 29.19 | qfq | 9,360,129 | 282,565,142 | 8.72% |
| 2025-04-07 | 28.80 | 29.98 | 27.80 | 28.33 | 26.85 | qfq | 7,394,829 | 215,841,740 | -7.30% |
| 2025-04-03 | 29.81 | 31.08 | 29.75 | 30.56 | 28.97 | qfq | 3,843,984 | 117,534,404 | 1.83% |
| 2025-04-02 | 29.68 | 30.10 | 29.57 | 30.01 | 28.45 | qfq | 1,813,100 | 54,257,508 | 1.04% |
| 2025-04-01 | 30.02 | 30.20 | 29.50 | 29.70 | 28.15 | qfq | 2,698,300 | 80,447,108 | -1.46% |
| 2025-03-31 | 29.80 | 30.65 | 29.80 | 30.14 | 28.57 | qfq | 2,476,600 | 74,601,772 | -0.33% |
| 2025-03-28 | 30.37 | 30.82 | 30.08 | 30.24 | 28.66 | qfq | 2,569,400 | 78,221,606 | -0.72% |
| 2025-03-27 | 30.60 | 30.78 | 30.21 | 30.46 | 28.87 | qfq | 2,868,200 | 87,433,238 | 0.33% |
| 2025-03-26 | 30.36 | 30.48 | 29.88 | 30.36 | 28.78 | qfq | 3,989,527 | 120,282,184 | 0.00% |
| 2025-03-25 | 31.00 | 31.38 | 30.10 | 30.36 | 28.78 | qfq | 4,628,800 | 141,636,483 | -2.82% |
| 2025-03-24 | 30.47 | 31.31 | 30.36 | 31.24 | 29.61 | qfq | 6,893,100 | 213,640,984 | 3.93% |
| 2025-03-21 | 30.74 | 31.03 | 29.96 | 30.06 | 28.49 | qfq | 3,897,515 | 118,408,559 | -2.50% |
| 2025-03-20 | 30.81 | 31.13 | 30.53 | 30.83 | 29.22 | qfq | 4,004,401 | 123,530,982 | -0.42% |
| 2025-03-19 | 31.08 | 31.62 | 30.90 | 30.96 | 29.35 | qfq | 4,667,800 | 145,725,086 | -0.96% |
| 2025-03-18 | 31.60 | 31.89 | 31.04 | 31.26 | 29.63 | qfq | 7,210,243 | 226,956,219 | -1.73% |
| 2025-03-17 | 33.40 | 33.40 | 31.50 | 31.81 | 30.15 | qfq | 14,374,134 | 460,576,322 | -5.44% |
| 2025-03-14 | 31.40 | 34.53 | 31.03 | 33.64 | 31.89 | qfq | 18,553,633 | 621,080,568 | 7.17% |
| 2025-03-13 | 30.27 | 31.60 | 30.06 | 31.39 | 29.75 | qfq | 8,043,300 | 250,028,265 | 3.32% |
| 2025-03-12 | 30.28 | 30.69 | 29.58 | 30.38 | 28.80 | qfq | 6,825,784 | 206,020,313 | 0.13% |
| 2025-03-11 | 28.90 | 30.35 | 28.90 | 30.34 | 28.76 | qfq | 7,401,346 | 220,422,676 | 3.23% |
| 2025-03-10 | 29.98 | 30.08 | 29.31 | 29.39 | 27.86 | qfq | 5,794,500 | 171,475,019 | -2.68% |
| 2025-03-07 | 29.53 | 30.62 | 29.42 | 30.20 | 28.63 | qfq | 7,099,527 | 212,843,178 | 1.38% |
| 2025-03-06 | 28.97 | 30.19 | 28.44 | 29.79 | 28.24 | qfq | 9,294,439 | 272,569,769 | 2.72% |
| 2025-03-05 | 27.64 | 29.13 | 27.55 | 29.00 | 27.49 | qfq | 10,281,161 | 291,155,415 | 4.32% |
| 2025-03-04 | 27.80 | 28.59 | 27.73 | 27.80 | 26.35 | qfq | 10,670,761 | 298,710,690 | -1.87% |
| 2025-03-03 | 29.90 | 30.47 | 28.32 | 28.33 | 26.85 | qfq | 17,603,089 | 508,259,559 | -8.97% |
| 2025-02-28 | 35.89 | 35.89 | 30.48 | 31.12 | 29.50 | qfq | 28,246,849 | 923,489,204 | -7.13% |
| 2025-02-27 | 33.00 | 33.51 | 32.05 | 33.51 | 31.76 | qfq | 12,708,539 | 422,929,685 | 10.01% |
| 2025-02-26 | 27.99 | 30.46 | 27.99 | 30.46 | 28.87 | qfq | 6,464,443 | 194,817,148 | 10.00% |
| 2025-02-25 | 26.73 | 27.80 | 26.61 | 27.69 | 26.25 | qfq | 5,484,400 | 150,249,638 | 3.24% |
| 2025-02-24 | 26.71 | 27.27 | 26.66 | 26.82 | 25.42 | qfq | 2,582,340 | 69,627,663 | 0.41% |
| 2025-02-21 | 27.21 | 27.44 | 26.48 | 26.71 | 25.32 | qfq | 5,862,231 | 156,743,001 | -2.27% |
| 2025-02-20 | 27.39 | 27.53 | 27.00 | 27.33 | 25.91 | qfq | 2,389,295 | 65,239,453 | 0.29% |
| 2025-02-19 | 27.04 | 27.40 | 26.62 | 27.25 | 25.83 | qfq | 1,888,260 | 51,261,426 | 0.48% |
| 2025-02-18 | 27.87 | 27.88 | 27.00 | 27.12 | 25.71 | qfq | 3,038,700 | 83,076,257 | -2.66% |
| 2025-02-17 | 28.56 | 28.56 | 27.05 | 27.86 | 26.41 | qfq | 6,399,008 | 176,508,361 | -2.28% |
| 2025-02-14 | 28.51 | 29.23 | 28.46 | 28.51 | 27.02 | qfq | 2,726,500 | 78,540,843 | -0.49% |
| 2025-02-13 | 29.57 | 29.90 | 28.62 | 28.65 | 27.16 | qfq | 3,898,450 | 113,500,370 | -3.11% |
| 2025-02-12 | 28.70 | 30.05 | 28.70 | 29.57 | 28.03 | qfq | 4,463,092 | 131,837,337 | 2.57% |
| 2025-02-11 | 29.00 | 29.29 | 28.62 | 28.83 | 27.33 | qfq | 2,469,300 | 71,403,116 | -0.48% |
| 2025-02-10 | 28.18 | 29.18 | 28.10 | 28.97 | 27.46 | qfq | 4,790,000 | 136,929,664 | 2.62% |
| 2025-02-07 | 28.30 | 28.71 | 27.91 | 28.23 | 26.76 | qfq | 5,136,400 | 144,954,295 | -0.35% |
| 2025-02-06 | 28.48 | 28.73 | 27.98 | 28.33 | 26.85 | qfq | 3,187,242 | 90,020,612 | -0.60% |
| 2025-02-05 | 30.01 | 30.07 | 28.02 | 28.50 | 27.01 | qfq | 5,118,400 | 146,253,062 | -4.33% |
| 2025-01-27 | 30.12 | 30.60 | 29.79 | 29.79 | 28.24 | qfq | 2,891,950 | 87,148,627 | -2.01% |
| 2025-01-24 | 29.64 | 30.73 | 29.40 | 30.40 | 28.82 | qfq | 4,363,278 | 132,390,028 | 2.49% |
| 2025-01-23 | 29.41 | 29.98 | 29.26 | 29.66 | 28.11 | qfq | 3,149,800 | 93,401,558 | 1.40% |
| 2025-01-22 | 29.38 | 29.59 | 28.46 | 29.25 | 27.73 | qfq | 3,962,400 | 115,087,828 | -0.95% |
| 2025-01-21 | 29.20 | 29.59 | 28.82 | 29.53 | 27.99 | qfq | 4,012,200 | 117,524,504 | 2.46% |
| 2025-01-20 | 28.63 | 29.30 | 28.46 | 28.82 | 27.32 | qfq | 3,988,706 | 115,656,144 | 1.30% |
| 2025-01-17 | 28.84 | 28.91 | 28.26 | 28.45 | 26.97 | qfq | 2,350,806 | 67,041,326 | -1.63% |
| 2025-01-16 | 28.76 | 29.14 | 28.35 | 28.92 | 27.41 | qfq | 3,683,817 | 106,235,064 | 1.33% |
| 2025-01-15 | 28.79 | 29.08 | 28.30 | 28.54 | 27.05 | qfq | 3,879,636 | 111,143,028 | -1.07% |
| 2025-01-14 | 29.00 | 30.10 | 28.54 | 28.85 | 27.35 | qfq | 7,496,095 | 218,590,197 | 2.67% |
| 2025-01-13 | 27.26 | 28.12 | 27.00 | 28.10 | 26.64 | qfq | 4,110,659 | 113,741,899 | 3.23% |
| 2025-01-10 | 28.31 | 29.57 | 27.22 | 27.22 | 25.80 | qfq | 7,000,320 | 198,714,389 | -3.48% |
| 2025-01-09 | 27.81 | 28.46 | 27.46 | 28.20 | 26.73 | qfq | 3,677,500 | 103,348,150 | 0.71% |
| 2025-01-08 | 27.80 | 28.26 | 27.42 | 28.00 | 26.54 | qfq | 3,181,300 | 88,340,242 | 0.57% |
| 2025-01-07 | 27.88 | 28.43 | 27.51 | 27.84 | 26.39 | qfq | 2,868,017 | 79,904,272 | -0.11% |
| 2025-01-06 | 28.75 | 28.82 | 27.53 | 27.87 | 26.42 | qfq | 5,623,278 | 157,574,705 | -3.36% |
| 2025-01-03 | 30.47 | 30.47 | 28.66 | 28.84 | 27.34 | qfq | 8,064,331 | 235,031,529 | -5.47% |
| 2025-01-02 | 29.18 | 31.47 | 29.11 | 30.51 | 28.92 | qfq | 10,398,708 | 316,524,107 | 4.31% |
| 2024-12-31 | 29.71 | 30.42 | 29.25 | 29.25 | 27.73 | qfq | 3,532,493 | 105,198,456 | -2.04% |
| 2024-12-30 | 29.56 | 29.92 | 29.14 | 29.86 | 28.30 | qfq | 3,736,100 | 110,273,913 | 1.05% |
| 2024-12-27 | 29.29 | 30.08 | 28.81 | 29.55 | 28.01 | qfq | 4,719,100 | 139,780,631 | 0.75% |
| 2024-12-26 | 29.97 | 30.15 | 29.00 | 29.33 | 27.80 | qfq | 6,427,147 | 188,431,078 | -2.14% |
| 2024-12-25 | 30.95 | 30.95 | 29.41 | 29.97 | 28.41 | qfq | 6,640,710 | 198,471,950 | -3.26% |
| 2024-12-24 | 30.39 | 31.48 | 30.31 | 30.98 | 29.37 | qfq | 4,488,713 | 139,145,991 | 1.84% |
| 2024-12-23 | 30.66 | 31.08 | 30.23 | 30.42 | 28.83 | qfq | 5,891,441 | 180,648,371 | -0.10% |
| 2024-12-20 | 30.03 | 30.67 | 30.03 | 30.45 | 28.86 | qfq | 6,901,856 | 210,081,533 | 1.40% |
| 2024-12-19 | 32.07 | 32.07 | 29.87 | 30.03 | 28.46 | qfq | 9,083,821 | 277,665,207 | -4.97% |
| 2024-12-18 | 31.68 | 32.49 | 31.02 | 31.60 | 29.95 | qfq | 6,329,400 | 198,508,280 | 0.25% |
| 2024-12-17 | 31.80 | 32.23 | 30.50 | 31.52 | 29.88 | qfq | 10,593,811 | 333,567,968 | -1.41% |
| 2024-12-16 | 31.50 | 33.50 | 30.61 | 31.97 | 30.30 | qfq | 19,381,919 | 627,376,732 | 3.83% |
| 2024-12-13 | 32.50 | 32.81 | 30.79 | 30.79 | 29.19 | qfq | 19,259,975 | 607,606,856 | -5.75% |
| 2024-12-12 | 32.37 | 34.30 | 32.02 | 32.67 | 30.97 | qfq | 17,159,610 | 575,513,743 | 0.90% |
| 2024-12-11 | 30.00 | 32.49 | 29.98 | 32.38 | 30.69 | qfq | 9,902,122 | 317,182,834 | 7.11% |
| 2024-12-10 | 31.45 | 31.50 | 30.12 | 30.23 | 28.65 | qfq | 6,570,740 | 202,108,859 | 1.96% |
| 2024-12-09 | 29.82 | 30.06 | 29.33 | 29.65 | 28.10 | qfq | 4,123,400 | 122,298,770 | -0.97% |
| 2024-12-06 | 30.13 | 30.35 | 29.50 | 29.94 | 28.38 | qfq | 4,814,760 | 144,113,109 | -0.63% |
| 2024-12-05 | 30.93 | 31.00 | 30.00 | 30.13 | 28.56 | qfq | 7,211,008 | 218,597,692 | -4.04% |
| 2024-12-04 | 29.98 | 31.97 | 29.72 | 31.40 | 29.76 | qfq | 10,151,226 | 316,795,699 | 4.70% |
| 2024-12-03 | 29.42 | 30.20 | 29.01 | 29.99 | 28.43 | qfq | 9,171,141 | 271,499,073 | 1.76% |
| 2024-12-02 | 28.47 | 30.00 | 28.36 | 29.47 | 27.93 | qfq | 12,007,531 | 352,239,130 | 6.31% |
| 2024-11-29 | 27.03 | 28.30 | 26.88 | 27.72 | 26.28 | qfq | 6,495,984 | 179,255,815 | 2.33% |
| 2024-11-28 | 26.81 | 27.49 | 26.69 | 27.09 | 25.68 | qfq | 4,417,753 | 120,290,958 | 1.04% |
| 2024-11-27 | 26.45 | 26.88 | 25.61 | 26.81 | 25.41 | qfq | 4,619,930 | 121,773,780 | 1.40% |
| 2024-11-26 | 25.61 | 27.17 | 25.33 | 26.44 | 25.06 | qfq | 4,389,705 | 115,514,343 | 3.08% |
| 2024-11-25 | 26.27 | 26.41 | 25.18 | 25.65 | 24.31 | qfq | 7,081,601 | 182,356,469 | -2.40% |
| 2024-11-22 | 27.00 | 27.23 | 26.14 | 26.28 | 24.91 | qfq | 3,602,192 | 96,298,965 | -3.13% |
| 2024-11-21 | 27.33 | 27.47 | 26.93 | 27.13 | 25.72 | qfq | 3,755,400 | 102,258,060 | -0.73% |
| 2024-11-20 | 26.80 | 27.55 | 26.50 | 27.33 | 25.91 | qfq | 5,781,700 | 156,836,865 | 1.60% |
| 2024-11-19 | 25.97 | 26.94 | 25.59 | 26.90 | 25.50 | qfq | 5,489,963 | 144,340,944 | 3.14% |
| 2024-11-18 | 25.90 | 26.58 | 25.75 | 26.08 | 24.72 | qfq | 5,095,275 | 133,572,986 | 0.38% |
| 2024-11-15 | 26.10 | 26.75 | 25.57 | 25.98 | 24.63 | qfq | 5,015,495 | 131,861,600 | -1.03% |
| 2024-11-14 | 27.02 | 27.39 | 26.01 | 26.25 | 24.88 | qfq | 7,438,006 | 197,447,634 | -2.81% |
| 2024-11-13 | 28.63 | 28.65 | 26.77 | 27.01 | 25.60 | qfq | 13,214,086 | 362,477,107 | -5.69% |
| 2024-11-12 | 26.00 | 28.64 | 25.92 | 28.64 | 27.15 | qfq | 23,971,365 | 671,995,749 | 9.98% |
| 2024-11-11 | 25.80 | 26.21 | 24.55 | 26.04 | 24.68 | qfq | 14,775,530 | 373,452,170 | -0.53% |
| 2024-11-08 | 26.26 | 26.90 | 25.59 | 26.18 | 24.82 | qfq | 19,276,661 | 503,867,588 | 1.87% |
| 2024-11-07 | 23.65 | 25.70 | 23.54 | 25.70 | 24.36 | qfq | 14,520,525 | 364,054,636 | 10.02% |
| 2024-11-06 | 23.30 | 23.90 | 22.92 | 23.36 | 22.14 | qfq | 8,558,045 | 199,634,613 | 0.30% |
| 2024-11-05 | 22.26 | 23.38 | 21.83 | 23.29 | 22.08 | qfq | 10,932,420 | 249,457,284 | 4.82% |
| 2024-11-04 | 22.11 | 22.32 | 21.70 | 22.22 | 21.06 | qfq | 4,473,073 | 98,466,040 | 0.91% |
| 2024-11-01 | 21.94 | 22.48 | 21.76 | 22.02 | 20.87 | qfq | 5,705,945 | 126,368,321 | -0.18% |
| 2024-10-31 | 21.51 | 22.23 | 21.44 | 22.06 | 20.91 | qfq | 5,584,200 | 122,538,030 | 1.61% |
| 2024-10-30 | 22.02 | 22.20 | 21.49 | 21.71 | 20.58 | qfq | 4,260,880 | 92,780,920 | -1.85% |
| 2024-10-29 | 22.81 | 22.81 | 21.95 | 22.12 | 20.97 | qfq | 4,698,193 | 104,728,165 | -2.60% |
| 2024-10-28 | 22.36 | 22.82 | 22.24 | 22.71 | 21.53 | qfq | 4,589,865 | 103,396,388 | 1.79% |
| 2024-10-25 | 22.19 | 22.38 | 22.10 | 22.31 | 21.15 | qfq | 3,283,200 | 73,057,805 | 0.54% |
| 2024-10-24 | 22.44 | 22.49 | 22.10 | 22.19 | 21.03 | qfq | 3,694,900 | 82,121,436 | -1.55% |
| 2024-10-23 | 22.80 | 23.20 | 22.40 | 22.54 | 21.37 | qfq | 4,880,400 | 110,257,122 | -1.70% |
| 2024-10-22 | 22.50 | 23.29 | 22.50 | 22.93 | 21.73 | qfq | 4,955,040 | 113,798,714 | 1.37% |
| 2024-10-21 | 22.51 | 23.01 | 22.30 | 22.62 | 21.44 | qfq | 5,858,500 | 132,131,855 | -0.13% |
| 2024-10-18 | 21.53 | 23.10 | 21.13 | 22.65 | 21.47 | qfq | 13,155,119 | 294,175,705 | 5.59% |
| 2024-10-17 | 22.95 | 23.16 | 21.35 | 21.45 | 20.33 | qfq | 10,641,700 | 235,280,879 | -7.54% |
| 2024-10-16 | 22.70 | 23.50 | 22.51 | 23.20 | 21.99 | qfq | 5,381,700 | 124,266,120 | 1.44% |
| 2024-10-15 | 22.90 | 23.68 | 22.85 | 22.87 | 21.68 | qfq | 4,953,985 | 115,125,195 | -1.42% |
| 2024-10-14 | 22.84 | 23.35 | 22.62 | 23.20 | 21.99 | qfq | 5,570,450 | 128,410,420 | 1.09% |
| 2024-10-11 | 23.39 | 23.92 | 22.91 | 22.95 | 21.75 | qfq | 5,015,820 | 117,326,902 | -2.46% |
| 2024-10-10 | 23.03 | 24.09 | 22.58 | 23.53 | 22.30 | qfq | 10,067,621 | 234,898,675 | 0.26% |
| 2024-10-09 | 25.10 | 25.10 | 23.47 | 23.47 | 22.25 | qfq | 12,750,100 | 303,414,996 | -10.01% |
| 2024-10-08 | 27.03 | 27.40 | 23.85 | 26.08 | 24.72 | qfq | 23,325,484 | 592,897,158 | 4.49% |
| 2024-09-30 | 23.75 | 25.09 | 22.46 | 24.96 | 23.66 | qfq | 16,586,590 | 397,124,786 | 8.33% |
| 2024-09-27 | 21.74 | 23.20 | 21.60 | 23.04 | 21.84 | qfq | 6,630,300 | 147,340,502 | 7.41% |
| 2024-09-26 | 20.20 | 21.49 | 20.08 | 21.45 | 20.33 | qfq | 7,081,208 | 147,721,478 | 5.72% |
| 2024-09-25 | 19.86 | 20.68 | 19.86 | 20.29 | 19.23 | qfq | 7,988,586 | 162,699,741 | 2.27% |
| 2024-09-24 | 18.50 | 19.87 | 18.50 | 19.84 | 18.81 | qfq | 9,023,100 | 174,671,780 | 7.48% |
| 2024-09-23 | 18.38 | 18.85 | 18.37 | 18.46 | 17.50 | qfq | 2,916,220 | 54,174,602 | 0.33% |
| 2024-09-20 | 18.48 | 18.53 | 18.20 | 18.40 | 17.44 | qfq | 2,179,200 | 40,021,423 | -0.22% |
| 2024-09-19 | 17.82 | 18.51 | 17.78 | 18.44 | 17.48 | qfq | 3,941,300 | 71,940,517 | 3.95% |
| 2024-09-18 | 17.95 | 17.95 | 17.50 | 17.74 | 16.82 | qfq | 2,444,600 | 43,185,356 | -1.11% |
| 2024-09-13 | 18.37 | 18.41 | 17.93 | 17.94 | 17.00 | qfq | 2,909,000 | 52,813,418 | -1.81% |
| 2024-09-12 | 18.31 | 18.49 | 18.07 | 18.27 | 17.32 | qfq | 2,679,566 | 49,067,433 | -0.22% |
| 2024-09-11 | 18.58 | 18.63 | 18.23 | 18.31 | 17.36 | qfq | 3,206,766 | 59,013,111 | -1.93% |
| 2024-09-10 | 18.12 | 18.79 | 18.09 | 18.67 | 17.70 | qfq | 5,461,570 | 101,022,511 | 2.70% |
| 2024-09-09 | 18.13 | 18.24 | 17.84 | 18.18 | 17.23 | qfq | 4,048,800 | 73,170,128 | -0.16% |
| 2024-09-06 | 17.83 | 18.43 | 17.82 | 18.21 | 17.26 | qfq | 7,490,200 | 136,597,320 | 2.25% |
| 2024-09-05 | 17.35 | 17.85 | 17.35 | 17.81 | 16.88 | qfq | 4,224,300 | 74,702,848 | 2.89% |
| 2024-09-04 | 17.28 | 17.59 | 17.24 | 17.31 | 16.41 | qfq | 2,509,300 | 43,693,170 | -0.46% |
| 2024-09-03 | 17.15 | 17.43 | 17.02 | 17.39 | 16.48 | qfq | 2,641,500 | 45,691,008 | 1.52% |
| 2024-09-02 | 17.55 | 17.56 | 17.11 | 17.13 | 16.24 | qfq | 4,413,700 | 76,387,096 | -3.00% |
| 2024-08-30 | 17.43 | 17.93 | 17.10 | 17.66 | 16.74 | qfq | 5,141,644 | 90,244,536 | 1.38% |
| 2024-08-29 | 17.17 | 17.48 | 17.06 | 17.42 | 16.51 | qfq | 3,227,642 | 55,901,269 | 0.64% |
| 2024-08-28 | 17.20 | 17.38 | 17.12 | 17.31 | 16.41 | qfq | 1,814,100 | 31,330,592 | 0.93% |
| 2024-08-27 | 17.15 | 17.27 | 16.91 | 17.15 | 16.26 | qfq | 2,204,756 | 37,654,866 | -0.35% |
| 2024-08-26 | 17.32 | 17.53 | 17.10 | 17.21 | 16.31 | qfq | 2,127,900 | 36,734,623 | -0.52% |
| 2024-08-23 | 17.21 | 17.37 | 17.17 | 17.30 | 16.40 | qfq | 1,373,800 | 23,727,597 | 0.29% |
| 2024-08-22 | 17.53 | 17.61 | 17.20 | 17.25 | 16.35 | qfq | 2,440,637 | 42,327,995 | -1.54% |
| 2024-08-21 | 17.74 | 17.83 | 17.51 | 17.52 | 16.61 | qfq | 2,050,300 | 36,119,063 | -1.52% |
| 2024-08-20 | 17.95 | 17.95 | 17.58 | 17.79 | 16.86 | qfq | 3,598,200 | 63,688,018 | -0.61% |
| 2024-08-19 | 17.80 | 18.07 | 17.73 | 17.90 | 16.97 | qfq | 3,114,800 | 55,837,426 | 0.62% |
| 2024-08-16 | 18.36 | 18.42 | 17.70 | 17.79 | 16.86 | qfq | 6,560,000 | 117,669,016 | -3.42% |
| 2024-08-15 | 18.71 | 18.74 | 18.33 | 18.42 | 17.46 | qfq | 7,431,699 | 137,457,933 | -1.23% |
| 2024-08-14 | 18.88 | 18.88 | 18.65 | 18.65 | 17.68 | qfq | 1,236,800 | 23,159,841 | -0.96% |
| 2024-08-13 | 18.75 | 18.92 | 18.63 | 18.83 | 17.85 | qfq | 1,660,673 | 31,134,002 | -0.11% |
| 2024-08-12 | 18.78 | 18.95 | 18.66 | 18.85 | 17.87 | qfq | 1,506,500 | 28,317,110 | 0.00% |
| 2024-08-09 | 19.16 | 19.29 | 18.83 | 18.85 | 17.87 | qfq | 3,005,149 | 57,102,558 | -1.87% |
| 2024-08-08 | 18.85 | 19.36 | 18.75 | 19.21 | 18.21 | qfq | 3,228,300 | 61,788,187 | 1.53% |
| 2024-08-07 | 18.96 | 19.03 | 18.70 | 18.92 | 17.93 | qfq | 2,382,710 | 44,908,474 | -0.21% |
| 2024-08-06 | 18.68 | 19.02 | 18.68 | 18.96 | 17.97 | qfq | 2,214,611 | 41,766,731 | 2.05% |
| 2024-08-05 | 18.67 | 19.16 | 18.51 | 18.58 | 17.61 | qfq | 3,458,001 | 65,123,643 | -0.69% |
| 2024-08-02 | 18.53 | 18.85 | 18.50 | 18.71 | 17.73 | qfq | 2,449,659 | 45,806,683 | 0.11% |
| 2024-08-01 | 19.24 | 19.24 | 18.62 | 18.69 | 17.72 | qfq | 5,073,400 | 95,485,258 | -2.66% |
| 2024-07-31 | 18.58 | 19.25 | 18.52 | 19.20 | 18.20 | qfq | 4,152,509 | 78,891,516 | 3.67% |
| 2024-07-30 | 18.45 | 18.65 | 18.31 | 18.52 | 17.55 | qfq | 2,338,978 | 43,238,039 | 0.71% |
| 2024-07-29 | 18.84 | 18.84 | 18.38 | 18.39 | 17.43 | qfq | 2,910,734 | 53,732,408 | -2.39% |
| 2024-07-26 | 18.69 | 18.85 | 18.56 | 18.84 | 17.86 | qfq | 1,938,069 | 36,298,007 | 0.59% |
| 2024-07-25 | 18.33 | 18.82 | 18.31 | 18.73 | 17.75 | qfq | 2,410,200 | 44,869,923 | 1.90% |
| 2024-07-24 | 18.88 | 18.90 | 18.34 | 18.38 | 17.42 | qfq | 3,228,800 | 59,801,758 | -2.65% |
| 2024-07-23 | 19.23 | 19.30 | 18.88 | 18.88 | 17.90 | qfq | 3,152,637 | 60,077,442 | -1.62% |
| 2024-07-22 | 19.36 | 19.42 | 19.14 | 19.19 | 18.19 | qfq | 2,182,026 | 42,026,014 | -0.78% |
| 2024-07-19 | 19.45 | 19.45 | 19.12 | 19.34 | 18.33 | qfq | 2,575,500 | 49,650,209 | -0.92% |
| 2024-07-18 | 19.22 | 19.52 | 19.03 | 19.52 | 18.50 | qfq | 3,611,700 | 69,917,124 | 1.30% |
| 2024-07-17 | 19.14 | 19.43 | 19.08 | 19.27 | 18.27 | qfq | 5,403,150 | 103,918,585 | 0.57% |
| 2024-07-16 | 19.31 | 19.49 | 19.07 | 19.16 | 18.16 | qfq | 2,769,757 | 53,232,619 | -1.49% |
| 2024-07-15 | 19.44 | 19.49 | 19.18 | 19.45 | 18.44 | qfq | 2,762,600 | 53,445,844 | -0.15% |
| 2024-07-12 | 19.79 | 19.79 | 19.40 | 19.48 | 18.46 | qfq | 4,604,208 | 89,937,267 | -1.57% |
| 2024-07-11 | 19.60 | 19.99 | 19.53 | 19.79 | 18.76 | qfq | 6,392,833 | 126,574,643 | 1.59% |
| 2024-07-10 | 21.63 | 21.63 | 19.47 | 19.48 | 18.46 | qfq | 15,301,758 | 303,559,636 | -9.94% |
| 2024-07-09 | 21.69 | 21.86 | 21.18 | 21.63 | 20.50 | qfq | 3,510,449 | 75,527,594 | -0.78% |
| 2024-07-08 | 22.24 | 22.49 | 21.68 | 21.80 | 20.66 | qfq | 3,218,585 | 70,671,666 | -2.11% |
| 2024-07-05 | 22.25 | 22.37 | 22.02 | 22.27 | 21.11 | qfq | 1,982,382 | 43,988,106 | -0.18% |
| 2024-07-04 | 22.85 | 23.05 | 22.20 | 22.31 | 21.15 | qfq | 2,431,900 | 54,743,197 | -3.13% |
| 2024-07-03 | 22.79 | 23.50 | 22.55 | 23.03 | 21.83 | qfq | 3,371,208 | 77,966,091 | 1.32% |
| 2024-07-02 | 23.18 | 23.19 | 22.67 | 22.73 | 21.55 | qfq | 1,659,600 | 38,018,714 | -1.94% |
| 2024-07-01 | 22.20 | 23.22 | 22.20 | 23.18 | 21.97 | qfq | 2,893,901 | 66,303,625 | 3.67% |
| 2024-06-28 | 22.36 | 22.62 | 22.20 | 22.36 | 21.19 | qfq | 1,809,520 | 40,578,536 | 0.27% |
| 2024-06-27 | 22.53 | 22.74 | 22.12 | 22.30 | 21.14 | qfq | 2,787,552 | 62,195,424 | -7.55% |
| 2024-06-26 | 24.08 | 24.28 | 23.92 | 24.12 | 21.59 | qfq | 2,337,420 | 56,322,417 | -0.17% |
| 2024-06-25 | 23.26 | 24.25 | 23.26 | 24.16 | 21.63 | qfq | 1,941,112 | 46,577,251 | 0.96% |
| 2024-06-24 | 24.36 | 24.43 | 23.82 | 23.93 | 21.42 | qfq | 3,217,201 | 77,248,826 | -2.25% |
| 2024-06-21 | 24.50 | 24.70 | 24.33 | 24.48 | 21.92 | qfq | 1,956,935 | 47,950,581 | 0.74% |
| 2024-06-20 | 24.79 | 24.94 | 24.11 | 24.30 | 21.75 | qfq | 2,832,441 | 69,167,855 | -2.41% |
| 2024-06-19 | 25.23 | 25.26 | 24.82 | 24.90 | 22.29 | qfq | 2,808,239 | 70,017,571 | -1.27% |
| 2024-06-18 | 25.11 | 25.37 | 25.06 | 25.22 | 22.58 | qfq | 2,540,201 | 64,089,870 | -0.08% |
| 2024-06-17 | 25.60 | 25.67 | 24.96 | 25.24 | 22.60 | qfq | 6,010,224 | 151,823,132 | -1.90% |
| 2024-06-14 | 26.00 | 26.38 | 25.65 | 25.73 | 23.04 | qfq | 5,142,501 | 133,489,197 | -1.34% |
| 2024-06-13 | 26.70 | 26.78 | 25.90 | 26.08 | 23.35 | qfq | 3,948,500 | 103,566,984 | -2.61% |
| 2024-06-12 | 26.87 | 27.07 | 26.75 | 26.78 | 23.98 | qfq | 2,720,424 | 73,014,715 | -1.00% |
| 2024-06-11 | 27.32 | 27.36 | 26.70 | 27.05 | 24.22 | qfq | 1,999,309 | 54,027,564 | -0.92% |
| 2024-06-07 | 27.07 | 27.38 | 26.96 | 27.30 | 24.44 | qfq | 2,324,500 | 63,195,319 | 0.37% |
| 2024-06-06 | 27.28 | 27.51 | 27.14 | 27.20 | 24.35 | qfq | 2,451,827 | 66,851,326 | -0.18% |
| 2024-06-05 | 27.40 | 27.88 | 27.22 | 27.25 | 24.40 | qfq | 3,498,601 | 96,261,545 | -0.84% |
| 2024-06-04 | 26.90 | 27.55 | 26.72 | 27.48 | 24.60 | qfq | 4,381,102 | 119,756,266 | 2.08% |
| 2024-06-03 | 27.02 | 27.13 | 26.62 | 26.92 | 24.10 | qfq | 2,837,343 | 76,036,657 | 0.30% |
| 2024-05-31 | 26.84 | 27.35 | 26.72 | 26.84 | 24.03 | qfq | 3,400,967 | 91,753,105 | -0.15% |
| 2024-05-30 | 26.41 | 27.17 | 26.35 | 26.88 | 24.06 | qfq | 4,641,791 | 124,369,672 | 1.59% |
| 2024-05-29 | 26.37 | 26.56 | 26.32 | 26.46 | 23.69 | qfq | 1,707,685 | 45,196,886 | 0.19% |
| 2024-05-28 | 26.38 | 26.65 | 26.29 | 26.41 | 23.64 | qfq | 3,020,500 | 79,931,032 | 0.00% |
| 2024-05-27 | 26.17 | 26.54 | 26.13 | 26.41 | 23.64 | qfq | 1,987,800 | 52,416,450 | 1.07% |
| 2024-05-24 | 26.14 | 26.29 | 26.08 | 26.13 | 23.39 | qfq | 1,700,900 | 44,547,184 | 0.00% |
| 2024-05-23 | 26.37 | 26.39 | 26.01 | 26.13 | 23.39 | qfq | 3,258,164 | 85,294,319 | -0.91% |
| 2024-05-22 | 26.36 | 26.54 | 26.31 | 26.37 | 23.61 | qfq | 1,719,475 | 45,412,386 | 0.11% |
| 2024-05-21 | 26.39 | 26.46 | 26.18 | 26.34 | 23.58 | qfq | 2,011,312 | 52,936,386 | -0.15% |
| 2024-05-20 | 26.46 | 26.64 | 26.35 | 26.38 | 23.62 | qfq | 3,832,312 | 101,362,751 | -0.34% |
| 2024-05-17 | 26.41 | 26.54 | 26.13 | 26.47 | 23.70 | qfq | 3,112,956 | 81,899,376 | 0.19% |
| 2024-05-16 | 26.46 | 26.70 | 26.31 | 26.42 | 23.65 | qfq | 2,701,656 | 71,647,666 | 0.08% |
| 2024-05-15 | 26.64 | 26.64 | 26.35 | 26.40 | 23.64 | qfq | 1,941,800 | 51,387,038 | -0.45% |
| 2024-05-14 | 25.86 | 26.70 | 25.86 | 26.52 | 23.74 | qfq | 4,925,130 | 130,237,621 | 2.55% |
| 2024-05-13 | 26.03 | 26.05 | 25.63 | 25.86 | 23.15 | qfq | 5,211,800 | 134,306,973 | -0.73% |
| 2024-05-10 | 26.80 | 26.88 | 25.91 | 26.05 | 23.32 | qfq | 6,631,667 | 174,535,076 | -2.73% |
| 2024-05-09 | 26.50 | 26.90 | 26.35 | 26.78 | 23.98 | qfq | 3,698,029 | 98,917,933 | 0.83% |
| 2024-05-08 | 26.38 | 26.81 | 26.16 | 26.56 | 23.78 | qfq | 4,362,124 | 115,860,003 | 0.76% |
| 2024-05-07 | 26.38 | 26.59 | 26.16 | 26.36 | 23.60 | qfq | 3,847,000 | 101,340,145 | -0.34% |
| 2024-05-06 | 26.23 | 26.67 | 26.23 | 26.45 | 23.68 | qfq | 6,129,021 | 161,906,712 | 1.46% |
| 2024-04-30 | 26.39 | 26.63 | 26.05 | 26.07 | 23.34 | qfq | 7,522,801 | 197,464,939 | -3.37% |
| 2024-04-29 | 26.15 | 27.05 | 26.03 | 26.98 | 24.15 | qfq | 5,792,358 | 154,132,161 | 3.17% |
| 2024-04-26 | 26.11 | 26.25 | 25.80 | 26.15 | 23.41 | qfq | 3,442,400 | 89,587,145 | 0.08% |
| 2024-04-25 | 26.24 | 26.35 | 26.08 | 26.13 | 23.39 | qfq | 1,978,539 | 51,786,175 | -0.72% |
| 2024-04-24 | 26.15 | 26.35 | 25.81 | 26.32 | 23.56 | qfq | 2,966,342 | 77,448,422 | 0.46% |
| 2024-04-23 | 26.54 | 26.64 | 26.03 | 26.20 | 23.46 | qfq | 3,567,365 | 93,515,283 | -1.21% |
| 2024-04-22 | 26.21 | 26.78 | 26.21 | 26.52 | 23.74 | qfq | 4,659,615 | 123,510,164 | 0.49% |
| 2024-04-19 | 26.03 | 26.94 | 25.62 | 26.39 | 23.63 | qfq | 13,291,023 | 351,828,602 | 1.62% |
| 2024-04-18 | 25.50 | 25.99 | 25.40 | 25.97 | 23.25 | qfq | 6,348,649 | 163,623,561 | 1.45% |
| 2024-04-17 | 24.86 | 25.60 | 24.86 | 25.60 | 22.92 | qfq | 4,270,717 | 108,305,073 | 2.98% |
| 2024-04-16 | 25.50 | 25.81 | 24.80 | 24.86 | 22.26 | qfq | 4,862,028 | 122,667,670 | -2.70% |
| 2024-04-15 | 25.36 | 25.96 | 25.13 | 25.55 | 22.87 | qfq | 5,913,312 | 151,066,362 | 1.19% |
| 2024-04-12 | 25.08 | 25.48 | 25.01 | 25.25 | 22.61 | qfq | 4,004,900 | 101,384,732 | 0.28% |
| 2024-04-11 | 24.96 | 25.49 | 24.95 | 25.18 | 22.54 | qfq | 4,018,334 | 101,607,010 | 0.28% |
| 2024-04-10 | 25.22 | 25.33 | 24.93 | 25.11 | 22.48 | qfq | 2,431,600 | 61,108,819 | -0.44% |
| 2024-04-09 | 24.84 | 25.36 | 24.78 | 25.22 | 22.58 | qfq | 4,337,801 | 109,261,965 | 1.04% |
| 2024-04-08 | 25.26 | 25.34 | 24.90 | 24.96 | 22.35 | qfq | 2,978,786 | 74,774,620 | -1.34% |
| 2024-04-03 | 25.38 | 25.50 | 24.88 | 25.30 | 22.65 | qfq | 5,055,797 | 127,263,479 | -0.51% |
| 2024-04-02 | 26.75 | 26.75 | 25.25 | 25.43 | 22.77 | qfq | 9,460,129 | 244,369,689 | -4.93% |
| 2024-04-01 | 27.27 | 27.41 | 26.70 | 26.75 | 23.95 | qfq | 6,381,057 | 172,602,352 | -1.80% |
| 2024-03-29 | 26.85 | 27.27 | 26.60 | 27.24 | 24.39 | qfq | 2,384,875 | 64,191,809 | 1.34% |
| 2024-03-28 | 27.22 | 27.33 | 26.71 | 26.88 | 24.06 | qfq | 3,345,470 | 90,105,438 | -1.03% |
| 2024-03-27 | 27.10 | 27.49 | 27.01 | 27.16 | 24.32 | qfq | 3,108,900 | 84,840,931 | 0.37% |
| 2024-03-26 | 26.83 | 27.14 | 26.78 | 27.06 | 24.23 | qfq | 2,111,600 | 56,929,621 | 0.78% |
| 2024-03-25 | 27.00 | 27.22 | 26.82 | 26.85 | 24.04 | qfq | 2,877,200 | 77,638,685 | -0.56% |
| 2024-03-22 | 27.10 | 27.18 | 26.71 | 27.00 | 24.17 | qfq | 2,583,200 | 69,619,367 | -0.92% |
| 2024-03-21 | 27.41 | 27.76 | 27.24 | 27.25 | 24.40 | qfq | 2,795,788 | 76,703,481 | -1.55% |
| 2024-03-20 | 27.50 | 27.89 | 26.81 | 27.68 | 24.78 | qfq | 5,152,870 | 140,781,819 | 0.62% |
| 2024-03-19 | 28.43 | 28.43 | 27.45 | 27.51 | 24.63 | qfq | 4,961,699 | 137,813,065 | -3.34% |
| 2024-03-18 | 28.25 | 28.48 | 27.94 | 28.46 | 25.48 | qfq | 2,099,016 | 59,236,550 | 0.60% |
| 2024-03-15 | 28.77 | 28.93 | 27.78 | 28.29 | 25.33 | qfq | 4,154,771 | 117,148,750 | -1.77% |
| 2024-03-14 | 28.91 | 29.46 | 28.30 | 28.80 | 25.78 | qfq | 3,595,950 | 103,635,800 | -1.81% |
| 2024-03-13 | 29.02 | 29.49 | 28.92 | 29.33 | 26.26 | qfq | 1,999,344 | 58,371,268 | 0.31% |
| 2024-03-12 | 29.71 | 29.89 | 29.10 | 29.24 | 26.18 | qfq | 3,570,621 | 105,128,221 | -1.71% |
| 2024-03-11 | 29.72 | 29.87 | 29.14 | 29.75 | 26.63 | qfq | 1,894,510 | 56,053,077 | -0.60% |
| 2024-03-08 | 30.29 | 30.39 | 29.59 | 29.93 | 26.80 | qfq | 1,599,200 | 47,737,191 | -0.93% |
| 2024-03-07 | 29.85 | 30.46 | 29.85 | 30.21 | 27.05 | qfq | 1,839,024 | 55,478,979 | 1.44% |
| 2024-03-06 | 30.16 | 30.23 | 29.71 | 29.78 | 26.66 | qfq | 1,883,200 | 56,310,639 | -1.49% |
| 2024-03-05 | 30.28 | 30.28 | 29.75 | 30.23 | 27.06 | qfq | 1,304,425 | 39,164,187 | -0.30% |
| 2024-03-04 | 30.20 | 30.34 | 29.70 | 30.32 | 27.14 | qfq | 2,505,300 | 75,122,534 | 1.61% |
| 2024-03-01 | 29.90 | 30.09 | 29.51 | 29.84 | 26.71 | qfq | 1,635,100 | 48,716,639 | -0.43% |
| 2024-02-29 | 29.60 | 30.00 | 29.39 | 29.97 | 26.83 | qfq | 1,724,200 | 51,345,739 | 0.98% |
| 2024-02-28 | 30.53 | 30.79 | 29.66 | 29.68 | 26.57 | qfq | 2,854,700 | 85,479,076 | -2.78% |
| 2024-02-27 | 30.10 | 30.85 | 29.91 | 30.53 | 27.33 | qfq | 1,868,421 | 56,985,936 | 1.13% |
| 2024-02-26 | 30.81 | 30.81 | 29.60 | 30.19 | 27.03 | qfq | 3,030,283 | 91,348,713 | -1.18% |
| 2024-02-23 | 30.71 | 30.94 | 30.11 | 30.55 | 27.35 | qfq | 2,261,900 | 69,005,180 | -0.94% |
| 2024-02-22 | 30.49 | 31.18 | 30.49 | 30.84 | 27.61 | qfq | 1,381,625 | 42,586,164 | 0.52% |
| 2024-02-21 | 30.60 | 32.16 | 30.01 | 30.68 | 27.47 | qfq | 3,714,930 | 115,487,800 | -0.55% |
| 2024-02-20 | 30.90 | 31.41 | 30.50 | 30.85 | 27.62 | qfq | 2,256,029 | 69,423,093 | -0.16% |
| 2024-02-19 | 30.65 | 31.00 | 30.21 | 30.90 | 27.66 | qfq | 4,916,653 | 150,834,681 | 0.88% |
| 2024-02-08 | 31.52 | 33.00 | 30.63 | 30.63 | 27.42 | qfq | 4,587,651 | 145,948,570 | -0.84% |
| 2024-02-07 | 29.20 | 31.50 | 28.93 | 30.89 | 27.65 | qfq | 4,481,846 | 134,228,270 | 5.46% |
| 2024-02-06 | 30.36 | 30.36 | 26.20 | 29.29 | 26.22 | qfq | 4,308,167 | 123,813,034 | 0.86% |
| 2024-02-01 | 27.84 | 29.21 | 27.71 | 29.04 | 26.00 | qfq | 3,188,237 | 91,513,980 | 3.13% |
| 2024-01-31 | 28.61 | 28.89 | 28.01 | 28.16 | 25.21 | qfq | 1,739,200 | 49,344,684 | -2.73% |
| 2024-01-30 | 29.19 | 29.71 | 28.70 | 28.95 | 25.92 | qfq | 1,618,802 | 47,151,469 | -1.76% |
| 2024-01-29 | 28.75 | 29.76 | 28.50 | 29.47 | 26.38 | qfq | 2,894,289 | 84,699,591 | 2.61% |
| 2024-01-26 | 28.62 | 29.12 | 28.47 | 28.72 | 25.71 | qfq | 1,713,566 | 49,419,110 | -0.66% |
| 2024-01-25 | 28.02 | 28.99 | 27.10 | 28.91 | 25.88 | qfq | 2,943,668 | 83,228,071 | 3.36% |
| 2024-01-24 | 27.80 | 28.79 | 27.15 | 27.97 | 25.04 | qfq | 2,689,800 | 74,996,957 | 0.61% |
| 2024-01-23 | 27.91 | 28.09 | 27.15 | 27.80 | 24.89 | qfq | 2,956,015 | 81,563,042 | -0.61% |
| 2024-01-22 | 28.93 | 29.06 | 27.75 | 27.97 | 25.04 | qfq | 2,604,501 | 73,869,592 | -3.75% |
| 2024-01-19 | 29.77 | 29.84 | 28.92 | 29.06 | 26.02 | qfq | 2,907,400 | 85,010,592 | -2.48% |
| 2024-01-18 | 29.79 | 30.00 | 28.80 | 29.80 | 26.68 | qfq | 3,710,094 | 108,813,290 | -0.47% |
| 2024-01-17 | 29.18 | 30.81 | 28.88 | 29.94 | 26.80 | qfq | 4,986,000 | 148,820,369 | 3.53% |
| 2024-01-16 | 29.08 | 29.21 | 28.52 | 28.92 | 25.89 | qfq | 1,525,363 | 44,070,715 | -0.31% |
| 2024-01-15 | 28.45 | 29.20 | 28.24 | 29.01 | 25.97 | qfq | 1,682,029 | 48,631,135 | 1.93% |
| 2024-01-12 | 28.25 | 29.11 | 28.02 | 28.46 | 25.48 | qfq | 1,873,841 | 53,680,554 | 0.92% |
| 2024-01-11 | 27.71 | 28.68 | 27.51 | 28.20 | 25.25 | qfq | 3,256,795 | 91,995,010 | 1.40% |
| 2024-01-10 | 27.42 | 28.08 | 27.20 | 27.81 | 24.90 | qfq | 2,801,061 | 77,710,016 | 1.83% |
| 2024-01-09 | 27.20 | 27.59 | 26.81 | 27.31 | 24.45 | qfq | 1,622,203 | 44,186,442 | 1.30% |
| 2024-01-08 | 27.59 | 27.66 | 26.91 | 26.96 | 24.14 | qfq | 1,497,700 | 40,902,859 | -2.53% |
| 2024-01-05 | 27.94 | 28.06 | 27.50 | 27.66 | 24.76 | qfq | 1,245,689 | 34,604,136 | -1.00% |
| 2024-01-04 | 27.69 | 27.99 | 27.40 | 27.94 | 25.01 | qfq | 1,200,295 | 33,277,492 | 1.38% |
| 2024-01-03 | 27.18 | 27.56 | 27.07 | 27.56 | 24.67 | qfq | 1,405,057 | 38,553,199 | 0.99% |
| 2024-01-02 | 28.10 | 28.10 | 27.23 | 27.29 | 24.43 | qfq | 2,552,430 | 69,974,110 | -3.23% |
| 2023-12-29 | 26.95 | 28.27 | 26.78 | 28.20 | 25.25 | qfq | 3,047,473 | 84,418,772 | 4.60% |
| 2023-12-28 | 26.28 | 27.04 | 26.26 | 26.96 | 24.14 | qfq | 2,393,400 | 64,130,106 | 1.51% |
| 2023-12-27 | 26.42 | 26.76 | 25.88 | 26.56 | 23.78 | qfq | 3,085,472 | 80,884,019 | -0.49% |
| 2023-12-26 | 27.48 | 27.62 | 26.36 | 26.69 | 23.89 | qfq | 2,555,278 | 68,458,227 | -2.59% |
| 2023-12-25 | 27.80 | 27.92 | 26.85 | 27.40 | 24.53 | qfq | 2,805,400 | 76,324,009 | -1.90% |
| 2023-12-22 | 28.96 | 28.96 | 27.71 | 27.93 | 25.00 | qfq | 1,950,500 | 54,898,509 | -2.85% |
| 2023-12-21 | 27.64 | 28.79 | 27.48 | 28.75 | 25.74 | qfq | 2,622,001 | 74,320,760 | 3.31% |
| 2023-12-20 | 28.07 | 28.32 | 27.18 | 27.83 | 24.92 | qfq | 4,158,736 | 115,072,814 | -1.76% |
| 2023-12-19 | 28.00 | 29.60 | 27.81 | 28.33 | 25.36 | qfq | 3,760,800 | 107,593,807 | 1.69% |
| 2023-12-18 | 28.51 | 28.51 | 27.81 | 27.86 | 24.94 | qfq | 1,654,800 | 46,519,135 | -2.14% |
| 2023-12-15 | 28.86 | 29.10 | 28.29 | 28.47 | 25.49 | qfq | 1,549,200 | 44,301,616 | -2.20% |
| 2023-12-14 | 29.62 | 30.11 | 28.90 | 29.11 | 26.06 | qfq | 3,988,980 | 117,187,989 | -1.79% |
| 2023-12-13 | 28.97 | 30.18 | 28.97 | 29.64 | 26.54 | qfq | 6,619,362 | 197,450,131 | 2.42% |
| 2023-12-12 | 27.31 | 29.88 | 27.31 | 28.94 | 25.91 | qfq | 6,235,209 | 180,256,952 | 6.09% |
| 2023-12-11 | 26.39 | 27.47 | 26.35 | 27.28 | 24.42 | qfq | 2,113,800 | 56,990,802 | 2.52% |
| 2023-12-08 | 27.01 | 27.16 | 26.60 | 26.61 | 23.82 | qfq | 1,267,781 | 34,069,683 | -1.66% |
| 2023-12-07 | 27.19 | 27.36 | 26.98 | 27.06 | 24.23 | qfq | 1,052,000 | 28,513,116 | -0.99% |
| 2023-12-06 | 27.70 | 27.70 | 27.10 | 27.33 | 24.47 | qfq | 1,234,076 | 33,719,398 | -1.34% |
| 2023-12-05 | 27.41 | 27.91 | 27.32 | 27.70 | 24.80 | qfq | 2,036,965 | 56,470,622 | 0.44% |
| 2023-12-04 | 27.48 | 27.67 | 27.39 | 27.58 | 24.69 | qfq | 1,538,900 | 42,435,961 | 0.47% |
| 2023-12-01 | 27.58 | 27.75 | 27.30 | 27.45 | 24.58 | qfq | 1,685,606 | 46,378,681 | -0.18% |
| 2023-11-30 | 27.71 | 27.71 | 27.00 | 27.50 | 24.62 | qfq | 2,303,000 | 62,957,233 | -0.87% |
| 2023-11-29 | 28.38 | 28.42 | 27.63 | 27.74 | 24.83 | qfq | 1,856,000 | 51,764,490 | -2.43% |
| 2023-11-28 | 29.48 | 29.62 | 28.28 | 28.43 | 25.45 | qfq | 3,226,600 | 92,480,613 | -4.05% |
| 2023-11-27 | 29.70 | 29.90 | 29.42 | 29.63 | 26.53 | qfq | 4,282,911 | 126,883,181 | 0.54% |
| 2023-11-24 | 28.80 | 29.70 | 28.68 | 29.47 | 26.38 | qfq | 4,572,372 | 134,294,276 | 2.33% |
| 2023-11-23 | 29.00 | 29.07 | 28.33 | 28.80 | 25.78 | qfq | 3,847,426 | 110,097,288 | -0.17% |
| 2023-11-22 | 27.18 | 28.90 | 27.18 | 28.85 | 25.83 | qfq | 6,578,611 | 185,524,107 | 5.76% |
| 2023-11-21 | 27.32 | 27.60 | 27.15 | 27.28 | 24.42 | qfq | 1,953,785 | 53,504,952 | 0.15% |
| 2023-11-20 | 27.35 | 27.45 | 26.90 | 27.24 | 24.39 | qfq | 1,841,565 | 49,968,958 | -0.69% |
| 2023-11-17 | 27.33 | 27.56 | 27.15 | 27.43 | 24.56 | qfq | 1,247,502 | 34,204,420 | 0.37% |
| 2023-11-16 | 27.28 | 27.52 | 27.18 | 27.33 | 24.47 | qfq | 1,253,400 | 34,285,449 | -0.04% |
| 2023-11-15 | 27.57 | 27.57 | 27.26 | 27.34 | 24.48 | qfq | 1,437,100 | 39,304,136 | -0.33% |
| 2023-11-14 | 27.53 | 27.60 | 27.30 | 27.43 | 24.56 | qfq | 905,700 | 24,833,068 | -0.29% |
| 2023-11-13 | 27.60 | 27.60 | 27.27 | 27.51 | 24.63 | qfq | 1,685,743 | 46,183,135 | -0.33% |
| 2023-11-10 | 27.40 | 27.65 | 27.16 | 27.60 | 24.71 | qfq | 1,412,874 | 38,725,720 | -0.18% |
| 2023-11-09 | 27.44 | 27.65 | 27.22 | 27.65 | 24.75 | qfq | 1,614,600 | 44,296,307 | 0.69% |
| 2023-11-08 | 27.28 | 27.64 | 26.97 | 27.46 | 24.58 | qfq | 1,940,508 | 53,251,393 | 0.81% |
| 2023-11-07 | 27.55 | 27.66 | 27.07 | 27.24 | 24.39 | qfq | 2,243,558 | 61,180,747 | -1.20% |
| 2023-11-06 | 27.64 | 27.98 | 27.40 | 27.57 | 24.68 | qfq | 2,151,692 | 59,264,137 | -0.22% |
| 2023-11-03 | 27.27 | 27.89 | 27.27 | 27.63 | 24.74 | qfq | 2,457,872 | 68,014,703 | 0.80% |
| 2023-11-02 | 27.61 | 27.61 | 27.13 | 27.41 | 24.54 | qfq | 3,105,151 | 84,823,788 | -1.08% |
| 2023-11-01 | 26.99 | 27.77 | 26.85 | 27.71 | 24.81 | qfq | 4,396,118 | 119,970,706 | 2.63% |
| 2023-10-31 | 26.73 | 27.49 | 26.35 | 27.00 | 24.17 | qfq | 6,853,248 | 185,295,992 | 0.90% |
| 2023-10-30 | 29.00 | 29.50 | 26.69 | 26.76 | 23.96 | qfq | 10,320,203 | 278,145,035 | -9.78% |
| 2023-10-27 | 29.23 | 29.96 | 29.06 | 29.66 | 26.55 | qfq | 1,419,101 | 42,137,919 | 1.58% |
| 2023-10-26 | 29.00 | 29.33 | 28.66 | 29.20 | 26.14 | qfq | 1,151,100 | 33,577,157 | 0.48% |
| 2023-10-25 | 29.61 | 29.90 | 29.06 | 29.06 | 26.02 | qfq | 1,326,002 | 38,768,943 | -1.19% |
| 2023-10-24 | 28.96 | 29.62 | 28.79 | 29.41 | 26.33 | qfq | 1,236,200 | 36,196,926 | 2.65% |
| 2023-10-23 | 29.23 | 29.49 | 28.51 | 28.65 | 25.65 | qfq | 1,576,320 | 45,626,215 | -3.01% |
| 2023-10-20 | 29.50 | 29.93 | 29.42 | 29.54 | 26.45 | qfq | 994,901 | 29,478,642 | -0.84% |
| 2023-10-19 | 29.77 | 30.10 | 29.63 | 29.79 | 26.67 | qfq | 1,212,846 | 36,207,528 | -0.43% |
| 2023-10-18 | 30.60 | 30.60 | 29.84 | 29.92 | 26.79 | qfq | 1,071,425 | 32,255,623 | -2.22% |
| 2023-10-17 | 30.68 | 30.68 | 30.10 | 30.60 | 27.40 | qfq | 1,853,702 | 56,242,929 | -0.23% |
| 2023-10-16 | 30.60 | 31.03 | 30.52 | 30.67 | 27.46 | qfq | 1,468,926 | 45,091,725 | 0.23% |
| 2023-10-13 | 30.54 | 30.98 | 30.45 | 30.60 | 27.40 | qfq | 1,474,164 | 45,232,482 | -0.55% |
| 2023-10-12 | 30.98 | 31.26 | 30.66 | 30.77 | 27.55 | qfq | 1,440,593 | 44,535,822 | -0.42% |
| 2023-10-11 | 31.43 | 31.55 | 30.70 | 30.90 | 27.66 | qfq | 2,135,500 | 66,146,183 | -1.72% |
| 2023-10-10 | 32.05 | 32.50 | 31.14 | 31.44 | 28.15 | qfq | 2,202,703 | 69,487,273 | -2.12% |
| 2023-10-09 | 32.96 | 33.09 | 31.61 | 32.12 | 28.76 | qfq | 2,117,700 | 67,965,735 | -2.46% |
| 2023-09-28 | 32.34 | 33.32 | 32.34 | 32.93 | 29.48 | qfq | 1,850,501 | 60,856,856 | 1.04% |
| 2023-09-27 | 32.21 | 32.66 | 31.79 | 32.59 | 29.18 | qfq | 1,614,572 | 52,004,787 | 0.15% |
| 2023-09-26 | 31.78 | 32.68 | 31.78 | 32.54 | 29.13 | qfq | 1,980,082 | 64,156,805 | 2.33% |
| 2023-09-25 | 31.66 | 31.93 | 31.12 | 31.80 | 28.47 | qfq | 1,510,026 | 47,978,253 | 0.60% |
| 2023-09-22 | 31.41 | 31.98 | 31.41 | 31.61 | 28.30 | qfq | 2,425,400 | 77,020,463 | -0.41% |
| 2023-09-21 | 32.20 | 32.30 | 31.48 | 31.74 | 28.42 | qfq | 2,250,292 | 71,510,587 | -1.49% |
| 2023-09-20 | 33.32 | 33.32 | 32.19 | 32.22 | 28.85 | qfq | 1,611,675 | 52,603,324 | -3.30% |
| 2023-09-19 | 33.42 | 33.60 | 33.17 | 33.32 | 29.83 | qfq | 1,299,684 | 43,364,917 | -0.36% |
| 2023-09-18 | 33.00 | 33.61 | 32.71 | 33.44 | 29.94 | qfq | 2,070,083 | 68,752,523 | 1.55% |
| 2023-09-15 | 32.87 | 33.21 | 32.38 | 32.93 | 29.48 | qfq | 2,508,660 | 82,531,964 | 1.17% |
| 2023-09-14 | 32.84 | 32.97 | 32.37 | 32.55 | 29.14 | qfq | 1,751,900 | 57,187,082 | -0.97% |
| 2023-09-13 | 32.88 | 33.08 | 32.55 | 32.87 | 29.43 | qfq | 1,552,690 | 50,900,889 | -0.03% |
| 2023-09-12 | 33.81 | 33.87 | 32.86 | 32.88 | 29.44 | qfq | 1,677,000 | 55,544,235 | -1.97% |
| 2023-09-11 | 33.70 | 34.09 | 33.46 | 33.54 | 30.03 | qfq | 1,390,100 | 46,861,330 | 0.27% |
| 2023-09-08 | 33.05 | 33.78 | 33.05 | 33.45 | 29.95 | qfq | 1,029,222 | 34,363,587 | 0.15% |
| 2023-09-07 | 33.52 | 33.79 | 33.33 | 33.40 | 29.90 | qfq | 1,316,189 | 44,153,166 | -0.33% |
| 2023-09-06 | 33.58 | 33.89 | 33.36 | 33.51 | 30.00 | qfq | 1,038,400 | 34,842,063 | -0.71% |
| 2023-09-05 | 34.48 | 34.48 | 33.55 | 33.75 | 30.22 | qfq | 1,686,675 | 57,020,243 | -2.12% |
| 2023-09-04 | 33.11 | 34.57 | 32.83 | 34.48 | 30.87 | qfq | 3,849,108 | 130,925,029 | 4.30% |
| 2023-09-01 | 33.59 | 33.60 | 32.75 | 33.06 | 29.60 | qfq | 2,786,846 | 92,234,502 | -0.90% |
| 2023-08-31 | 34.19 | 34.99 | 33.33 | 33.36 | 29.87 | qfq | 2,336,794 | 79,287,884 | -1.24% |
| 2023-08-30 | 33.41 | 34.15 | 33.34 | 33.78 | 30.24 | qfq | 1,359,340 | 46,057,446 | 1.11% |
| 2023-08-29 | 33.41 | 33.79 | 33.00 | 33.41 | 29.91 | qfq | 1,515,717 | 50,618,420 | -0.30% |
| 2023-08-28 | 35.51 | 35.51 | 33.05 | 33.51 | 30.00 | qfq | 2,226,620 | 75,189,809 | -0.56% |
| 2023-08-25 | 33.59 | 33.97 | 33.35 | 33.70 | 30.17 | qfq | 1,344,691 | 45,271,930 | 0.12% |
| 2023-08-24 | 33.48 | 33.96 | 33.33 | 33.66 | 30.13 | qfq | 877,491 | 29,525,836 | 0.54% |
| 2023-08-23 | 33.57 | 34.00 | 33.33 | 33.48 | 29.97 | qfq | 789,735 | 26,556,917 | -1.18% |
| 2023-08-22 | 33.87 | 34.10 | 33.40 | 33.88 | 30.33 | qfq | 1,193,300 | 40,206,099 | 0.41% |
| 2023-08-21 | 34.30 | 34.84 | 33.73 | 33.74 | 30.21 | qfq | 1,094,800 | 37,338,766 | -1.66% |
| 2023-08-18 | 34.67 | 35.27 | 34.25 | 34.31 | 30.72 | qfq | 1,337,000 | 46,417,531 | -1.49% |
| 2023-08-17 | 34.45 | 34.94 | 34.34 | 34.83 | 31.18 | qfq | 1,361,306 | 47,157,505 | 0.69% |
| 2023-08-16 | 34.82 | 35.47 | 34.40 | 34.59 | 30.97 | qfq | 1,287,900 | 44,627,678 | -1.40% |
| 2023-08-15 | 33.94 | 36.30 | 33.59 | 35.08 | 31.41 | qfq | 3,569,683 | 125,610,550 | 3.21% |
| 2023-08-14 | 33.11 | 34.05 | 33.01 | 33.99 | 30.43 | qfq | 1,220,641 | 41,019,159 | 1.95% |
| 2023-08-11 | 33.92 | 34.38 | 33.24 | 33.34 | 29.85 | qfq | 1,583,991 | 53,291,035 | -1.59% |
| 2023-08-10 | 34.00 | 34.28 | 33.67 | 33.88 | 30.33 | qfq | 1,025,889 | 34,771,704 | -1.05% |
| 2023-08-09 | 34.14 | 34.50 | 33.90 | 34.24 | 30.65 | qfq | 1,268,900 | 43,472,176 | 0.35% |
| 2023-08-08 | 34.30 | 34.65 | 34.01 | 34.12 | 30.55 | qfq | 1,122,600 | 38,559,504 | -0.52% |
| 2023-08-07 | 34.58 | 34.64 | 34.00 | 34.30 | 30.71 | qfq | 1,873,445 | 64,194,603 | -0.92% |
| 2023-08-04 | 35.35 | 35.66 | 34.36 | 34.62 | 30.99 | qfq | 3,023,463 | 105,239,982 | -2.56% |
| 2023-08-03 | 35.53 | 35.98 | 35.08 | 35.53 | 31.81 | qfq | 1,678,502 | 59,445,727 | -0.78% |
| 2023-08-02 | 35.12 | 35.97 | 35.01 | 35.81 | 32.06 | qfq | 2,064,319 | 73,368,832 | 0.65% |
| 2023-08-01 | 35.60 | 36.47 | 34.71 | 35.58 | 31.85 | qfq | 3,797,700 | 135,334,890 | -0.06% |
| 2023-07-31 | 34.07 | 36.18 | 34.00 | 35.60 | 31.87 | qfq | 4,918,457 | 173,595,883 | 5.33% |
| 2023-07-28 | 33.99 | 34.40 | 33.80 | 33.80 | 30.26 | qfq | 1,814,892 | 61,711,429 | -0.76% |
| 2023-07-27 | 34.28 | 34.47 | 33.80 | 34.06 | 30.49 | qfq | 922,070 | 31,486,288 | -0.64% |
| 2023-07-26 | 34.00 | 34.70 | 33.89 | 34.28 | 30.69 | qfq | 2,054,400 | 70,498,868 | 0.97% |
| 2023-07-25 | 34.95 | 35.00 | 33.90 | 33.95 | 30.39 | qfq | 1,907,300 | 65,652,816 | -2.67% |
| 2023-07-24 | 34.10 | 35.05 | 33.15 | 34.88 | 31.23 | qfq | 2,315,932 | 79,982,052 | 2.77% |
| 2023-07-21 | 34.21 | 34.50 | 33.80 | 33.94 | 30.39 | qfq | 1,641,054 | 55,879,495 | -0.70% |
| 2023-07-20 | 34.48 | 34.59 | 34.05 | 34.18 | 30.60 | qfq | 1,655,500 | 56,889,934 | -0.55% |
| 2023-07-19 | 34.43 | 34.60 | 33.92 | 34.37 | 30.77 | qfq | 1,950,416 | 66,832,149 | 0.41% |
| 2023-07-18 | 33.97 | 34.65 | 33.77 | 34.23 | 30.64 | qfq | 1,700,525 | 58,359,583 | 0.62% |
| 2023-07-17 | 34.14 | 34.44 | 33.80 | 34.02 | 30.46 | qfq | 1,524,625 | 51,913,064 | -0.47% |