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
小方制药603207.SH
最近收盘价23.152026-07-17
最近交易日2026-07-17
成交量（股）2,256,887
成交额（元）53,245,612
日线记录456
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.37 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-11 | 2025-10-20 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 456 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 | 24.48 | 24.71 | 22.97 | 23.15 | 23.15 | qfq | 2,256,887 | 53,245,612 | -5.66% |
| 2026-07-16 | 24.24 | 24.64 | 23.91 | 24.54 | 24.54 | qfq | 1,919,205 | 46,701,453 | 0.45% |
| 2026-07-15 | 23.71 | 24.82 | 23.59 | 24.43 | 24.43 | qfq | 2,486,426 | 60,669,079 | 1.88% |
| 2026-07-14 | 23.30 | 24.05 | 23.10 | 23.98 | 23.98 | qfq | 1,964,040 | 46,736,985 | 1.74% |
| 2026-07-13 | 23.16 | 23.71 | 23.00 | 23.57 | 23.57 | qfq | 1,824,526 | 42,796,311 | 1.46% |
| 2026-07-10 | 22.65 | 23.43 | 22.19 | 23.23 | 23.23 | qfq | 1,682,310 | 38,699,260 | 2.56% |
| 2026-07-09 | 22.86 | 23.26 | 22.34 | 22.65 | 22.65 | qfq | 1,473,767 | 33,328,910 | -0.92% |
| 2026-07-08 | 23.12 | 23.35 | 22.68 | 22.86 | 22.86 | qfq | 1,000,041 | 22,933,096 | -0.70% |
| 2026-07-07 | 23.74 | 23.75 | 22.96 | 23.02 | 23.02 | qfq | 1,272,041 | 29,528,606 | -3.11% |
| 2026-07-06 | 23.65 | 24.14 | 23.25 | 23.76 | 23.76 | qfq | 1,780,261 | 42,376,981 | 0.72% |
| 2026-07-03 | 23.40 | 23.76 | 23.15 | 23.59 | 23.59 | qfq | 1,556,072 | 36,538,268 | -0.08% |
| 2026-07-02 | 23.38 | 24.09 | 23.26 | 23.61 | 23.24 | qfq | 2,076,748 | 49,216,876 | 1.50% |
| 2026-07-01 | 22.35 | 23.30 | 22.03 | 23.26 | 22.90 | qfq | 1,953,036 | 44,452,463 | 4.03% |
| 2026-06-30 | 22.92 | 22.96 | 22.11 | 22.36 | 22.01 | qfq | 1,525,800 | 34,260,813 | -2.61% |
| 2026-06-29 | 21.60 | 22.99 | 21.31 | 22.96 | 22.60 | qfq | 1,954,320 | 43,826,575 | 5.08% |
| 2026-06-26 | 22.38 | 22.60 | 21.82 | 21.85 | 21.51 | qfq | 1,159,100 | 25,570,076 | -2.63% |
| 2026-06-25 | 22.80 | 23.07 | 22.08 | 22.44 | 22.09 | qfq | 1,329,410 | 29,828,283 | -2.77% |
| 2026-06-24 | 23.51 | 23.72 | 22.97 | 23.08 | 22.72 | qfq | 1,555,400 | 36,252,105 | -2.12% |
| 2026-06-23 | 23.20 | 23.96 | 22.90 | 23.58 | 23.21 | qfq | 2,611,646 | 61,736,336 | 3.65% |
| 2026-06-22 | 22.49 | 22.77 | 21.81 | 22.75 | 22.39 | qfq | 1,499,000 | 33,324,802 | 1.16% |
| 2026-06-18 | 22.24 | 22.73 | 21.79 | 22.49 | 22.14 | qfq | 1,083,590 | 24,277,883 | 1.44% |
| 2026-06-17 | 22.71 | 22.71 | 21.96 | 22.17 | 21.82 | qfq | 1,098,526 | 24,295,734 | -1.12% |
| 2026-06-16 | 22.70 | 22.70 | 22.17 | 22.42 | 22.07 | qfq | 999,100 | 22,319,630 | -1.32% |
| 2026-06-15 | 22.48 | 22.90 | 22.32 | 22.72 | 22.36 | qfq | 1,106,008 | 25,084,954 | 1.07% |
| 2026-06-12 | 22.16 | 22.48 | 21.81 | 22.48 | 22.13 | qfq | 1,101,300 | 24,531,691 | 1.86% |
| 2026-06-11 | 22.31 | 22.40 | 21.66 | 22.07 | 21.72 | qfq | 994,000 | 21,834,494 | -0.54% |
| 2026-06-10 | 22.09 | 22.27 | 21.77 | 22.19 | 21.84 | qfq | 898,500 | 19,750,537 | 0.18% |
| 2026-06-09 | 22.40 | 22.52 | 21.97 | 22.15 | 21.80 | qfq | 977,807 | 21,669,058 | -0.89% |
| 2026-06-08 | 22.50 | 22.75 | 21.86 | 22.35 | 22.00 | qfq | 1,042,500 | 23,219,253 | -1.84% |
| 2026-06-05 | 22.52 | 22.97 | 22.45 | 22.77 | 22.41 | qfq | 862,900 | 19,600,724 | 1.24% |
| 2026-06-04 | 22.89 | 22.89 | 22.33 | 22.49 | 22.14 | qfq | 752,000 | 16,967,162 | -1.79% |
| 2026-06-03 | 23.26 | 23.26 | 22.80 | 22.90 | 22.54 | qfq | 907,747 | 20,818,086 | -1.84% |
| 2026-06-02 | 23.82 | 23.90 | 23.26 | 23.33 | 22.96 | qfq | 784,653 | 18,391,730 | -2.06% |
| 2026-06-01 | 23.40 | 23.91 | 23.23 | 23.82 | 23.45 | qfq | 1,256,748 | 29,756,312 | 1.79% |
| 2026-05-29 | 23.05 | 23.66 | 23.05 | 23.40 | 23.03 | qfq | 1,193,454 | 27,930,476 | 0.73% |
| 2026-05-28 | 23.50 | 23.50 | 22.92 | 23.23 | 22.87 | qfq | 737,839 | 17,124,601 | -0.30% |
| 2026-05-27 | 23.70 | 23.80 | 23.15 | 23.30 | 22.93 | qfq | 1,208,300 | 28,231,751 | -1.89% |
| 2026-05-26 | 24.09 | 24.09 | 23.50 | 23.75 | 23.38 | qfq | 1,178,678 | 28,007,002 | -1.49% |
| 2026-05-25 | 24.67 | 24.74 | 23.79 | 24.11 | 23.73 | qfq | 1,716,435 | 41,273,539 | -2.07% |
| 2026-05-22 | 24.94 | 25.27 | 24.52 | 24.62 | 24.23 | qfq | 1,012,548 | 25,014,623 | -1.16% |
| 2026-05-21 | 25.18 | 25.59 | 24.85 | 24.91 | 24.52 | qfq | 948,348 | 23,955,114 | -1.46% |
| 2026-05-20 | 25.44 | 25.56 | 25.15 | 25.28 | 24.88 | qfq | 570,438 | 14,406,569 | -1.17% |
| 2026-05-19 | 25.55 | 25.66 | 25.27 | 25.58 | 25.18 | qfq | 512,100 | 13,045,076 | 0.47% |
| 2026-05-18 | 25.45 | 25.64 | 25.11 | 25.46 | 25.06 | qfq | 771,500 | 19,539,292 | 0.04% |
| 2026-05-15 | 25.80 | 25.85 | 25.45 | 25.45 | 25.05 | qfq | 858,215 | 21,989,662 | -1.55% |
| 2026-05-14 | 26.08 | 26.22 | 25.65 | 25.85 | 25.44 | qfq | 1,293,770 | 33,412,392 | -1.19% |
| 2026-05-13 | 26.55 | 26.55 | 26.15 | 26.16 | 25.75 | qfq | 1,145,538 | 30,042,524 | -1.39% |
| 2026-05-12 | 26.95 | 26.95 | 26.46 | 26.53 | 26.11 | qfq | 1,029,985 | 27,378,147 | -0.97% |
| 2026-05-11 | 26.64 | 26.88 | 26.43 | 26.79 | 26.37 | qfq | 1,325,130 | 35,342,430 | 0.56% |
| 2026-05-08 | 26.16 | 26.64 | 26.15 | 26.64 | 26.22 | qfq | 1,283,788 | 33,876,421 | 1.68% |
| 2026-05-07 | 26.44 | 26.44 | 26.20 | 26.20 | 25.79 | qfq | 994,600 | 26,115,828 | -0.30% |
| 2026-05-06 | 26.25 | 26.66 | 26.15 | 26.28 | 25.87 | qfq | 1,385,824 | 36,407,498 | 0.11% |
| 2026-04-30 | 26.19 | 26.37 | 26.19 | 26.25 | 25.84 | qfq | 1,266,700 | 33,285,244 | 0.04% |
| 2026-04-29 | 26.13 | 26.48 | 26.13 | 26.24 | 25.83 | qfq | 1,712,370 | 44,996,015 | -0.11% |
| 2026-04-28 | 27.03 | 27.32 | 26.18 | 26.27 | 25.86 | qfq | 2,775,266 | 73,655,562 | -5.27% |
| 2026-04-27 | 27.46 | 27.75 | 26.85 | 27.73 | 27.30 | qfq | 1,357,400 | 36,947,953 | 0.95% |
| 2026-04-24 | 27.50 | 27.77 | 27.29 | 27.47 | 27.04 | qfq | 746,200 | 20,514,066 | -0.76% |
| 2026-04-23 | 27.88 | 27.88 | 27.49 | 27.68 | 27.25 | qfq | 624,700 | 17,283,677 | -0.82% |
| 2026-04-22 | 28.19 | 28.19 | 27.72 | 27.91 | 27.47 | qfq | 585,254 | 16,303,147 | 0.43% |
| 2026-04-21 | 28.19 | 28.20 | 27.60 | 27.79 | 27.35 | qfq | 814,988 | 22,640,897 | -1.35% |
| 2026-04-20 | 27.70 | 28.17 | 27.69 | 28.17 | 27.73 | qfq | 825,800 | 23,062,259 | 1.04% |
| 2026-04-17 | 28.18 | 28.18 | 27.60 | 27.88 | 27.44 | qfq | 810,000 | 22,502,155 | -0.92% |
| 2026-04-16 | 28.09 | 28.18 | 27.77 | 28.14 | 27.70 | qfq | 1,023,200 | 28,641,271 | 0.50% |
| 2026-04-15 | 27.96 | 28.15 | 27.43 | 28.00 | 27.56 | qfq | 1,520,489 | 42,375,859 | 2.00% |
| 2026-04-14 | 27.48 | 27.48 | 27.07 | 27.45 | 27.02 | qfq | 605,289 | 16,481,752 | 0.73% |
| 2026-04-13 | 27.49 | 27.70 | 27.15 | 27.25 | 26.82 | qfq | 848,685 | 23,181,568 | -1.16% |
| 2026-04-10 | 27.43 | 27.95 | 27.30 | 27.57 | 27.14 | qfq | 969,800 | 26,796,013 | 0.88% |
| 2026-04-09 | 27.89 | 28.05 | 27.20 | 27.33 | 26.90 | qfq | 1,195,612 | 32,875,984 | -1.94% |
| 2026-04-08 | 27.80 | 28.10 | 27.62 | 27.87 | 27.43 | qfq | 1,153,100 | 32,093,608 | 1.09% |
| 2026-04-07 | 27.29 | 27.78 | 26.73 | 27.57 | 27.14 | qfq | 812,000 | 22,207,066 | 1.03% |
| 2026-04-03 | 28.13 | 28.21 | 27.15 | 27.29 | 26.86 | qfq | 1,018,700 | 28,033,204 | -2.99% |
| 2026-04-02 | 28.18 | 28.42 | 27.96 | 28.13 | 27.69 | qfq | 1,004,434 | 28,299,900 | -0.60% |
| 2026-04-01 | 27.89 | 28.37 | 27.53 | 28.30 | 27.86 | qfq | 1,088,600 | 30,614,298 | 2.80% |
| 2026-03-31 | 27.62 | 28.09 | 27.53 | 27.53 | 27.10 | qfq | 698,760 | 19,422,654 | -0.33% |
| 2026-03-30 | 27.20 | 27.76 | 27.03 | 27.62 | 27.19 | qfq | 882,500 | 24,304,674 | 1.17% |
| 2026-03-27 | 26.39 | 27.30 | 26.39 | 27.30 | 26.87 | qfq | 1,153,148 | 31,143,367 | 2.67% |
| 2026-03-26 | 26.86 | 27.11 | 26.42 | 26.59 | 26.17 | qfq | 790,500 | 21,122,233 | -0.49% |
| 2026-03-25 | 26.73 | 26.93 | 26.40 | 26.72 | 26.30 | qfq | 882,600 | 23,613,208 | -0.04% |
| 2026-03-24 | 25.91 | 26.76 | 25.90 | 26.73 | 26.31 | qfq | 1,341,784 | 35,360,565 | 4.13% |
| 2026-03-23 | 27.00 | 27.00 | 25.48 | 25.67 | 25.27 | qfq | 1,595,600 | 41,790,966 | -6.07% |
| 2026-03-20 | 27.91 | 28.11 | 27.33 | 27.33 | 26.90 | qfq | 985,198 | 27,307,489 | -2.22% |
| 2026-03-19 | 28.25 | 28.45 | 27.85 | 27.95 | 27.51 | qfq | 884,538 | 24,818,812 | -1.83% |
| 2026-03-18 | 28.59 | 28.67 | 28.05 | 28.47 | 28.02 | qfq | 976,100 | 27,606,712 | -0.11% |
| 2026-03-17 | 28.36 | 29.00 | 28.33 | 28.50 | 28.05 | qfq | 1,563,285 | 44,829,030 | 0.56% |
| 2026-03-16 | 28.11 | 28.40 | 28.11 | 28.34 | 27.90 | qfq | 644,174 | 18,212,901 | 0.50% |
| 2026-03-13 | 28.09 | 28.50 | 28.02 | 28.20 | 27.76 | qfq | 884,842 | 25,041,986 | 0.39% |
| 2026-03-12 | 28.27 | 28.36 | 28.05 | 28.09 | 27.65 | qfq | 784,000 | 22,095,004 | -1.06% |
| 2026-03-11 | 28.45 | 28.66 | 28.26 | 28.39 | 27.95 | qfq | 1,000,200 | 28,407,566 | 0.50% |
| 2026-03-10 | 28.09 | 28.28 | 28.05 | 28.25 | 27.81 | qfq | 1,620,500 | 45,668,134 | 1.07% |
| 2026-03-09 | 28.11 | 28.40 | 27.87 | 27.95 | 27.51 | qfq | 1,644,906 | 46,120,962 | -1.55% |
| 2026-03-06 | 27.90 | 28.55 | 27.89 | 28.39 | 27.95 | qfq | 1,114,083 | 31,628,863 | 1.28% |
| 2026-03-05 | 28.25 | 28.53 | 27.97 | 28.03 | 27.59 | qfq | 777,900 | 21,957,694 | -0.11% |
| 2026-03-04 | 28.01 | 28.32 | 27.74 | 28.06 | 27.62 | qfq | 1,031,600 | 28,866,167 | -0.32% |
| 2026-03-03 | 28.54 | 28.90 | 28.15 | 28.15 | 27.71 | qfq | 1,138,840 | 32,489,788 | -1.68% |
| 2026-03-02 | 29.58 | 29.58 | 28.60 | 28.63 | 28.18 | qfq | 1,650,862 | 47,698,218 | -3.83% |
| 2026-02-27 | 29.84 | 29.92 | 29.67 | 29.77 | 29.30 | qfq | 623,339 | 18,554,326 | -0.13% |
| 2026-02-26 | 29.85 | 30.01 | 29.70 | 29.81 | 29.34 | qfq | 618,242 | 18,436,533 | -0.33% |
| 2026-02-25 | 29.83 | 30.15 | 29.80 | 29.91 | 29.44 | qfq | 647,649 | 19,414,494 | 0.23% |
| 2026-02-24 | 29.90 | 29.97 | 29.53 | 29.84 | 29.37 | qfq | 663,814 | 19,747,491 | 0.84% |
| 2026-02-13 | 29.70 | 29.86 | 29.56 | 29.59 | 29.13 | qfq | 576,766 | 17,138,285 | -0.44% |
| 2026-02-12 | 30.30 | 30.37 | 29.70 | 29.72 | 29.25 | qfq | 1,191,000 | 35,570,276 | -1.82% |
| 2026-02-11 | 30.26 | 30.63 | 30.22 | 30.27 | 29.80 | qfq | 810,200 | 24,577,007 | 0.03% |
| 2026-02-10 | 30.30 | 30.60 | 30.18 | 30.26 | 29.79 | qfq | 834,800 | 25,376,359 | -0.13% |
| 2026-02-09 | 30.48 | 30.97 | 30.18 | 30.30 | 29.83 | qfq | 1,340,701 | 40,788,990 | -0.56% |
| 2026-02-06 | 30.48 | 30.92 | 30.40 | 30.47 | 29.99 | qfq | 1,466,353 | 45,006,088 | 0.23% |
| 2026-02-05 | 30.26 | 30.45 | 30.20 | 30.40 | 29.92 | qfq | 936,353 | 28,408,559 | 0.50% |
| 2026-02-04 | 30.18 | 30.47 | 29.88 | 30.25 | 29.78 | qfq | 926,600 | 27,957,480 | 0.27% |
| 2026-02-03 | 29.90 | 30.26 | 29.75 | 30.17 | 29.70 | qfq | 953,588 | 28,600,780 | 1.96% |
| 2026-02-02 | 30.23 | 30.45 | 29.59 | 29.59 | 29.13 | qfq | 998,300 | 29,981,951 | -2.28% |
| 2026-01-30 | 29.84 | 30.44 | 29.76 | 30.28 | 29.81 | qfq | 1,268,200 | 38,292,203 | 1.47% |
| 2026-01-29 | 30.20 | 30.25 | 29.62 | 29.84 | 29.37 | qfq | 1,429,427 | 42,773,142 | -0.96% |
| 2026-01-28 | 31.04 | 31.05 | 30.10 | 30.13 | 29.66 | qfq | 2,348,919 | 71,451,302 | -2.99% |
| 2026-01-27 | 31.42 | 31.83 | 30.42 | 31.06 | 30.57 | qfq | 3,223,026 | 100,435,134 | -1.08% |
| 2026-01-26 | 31.05 | 31.40 | 30.72 | 31.40 | 30.91 | qfq | 2,069,281 | 64,304,927 | 1.13% |
| 2026-01-23 | 30.77 | 31.60 | 30.73 | 31.05 | 30.56 | qfq | 1,798,749 | 56,026,143 | 0.88% |
| 2026-01-22 | 30.38 | 30.88 | 30.38 | 30.78 | 30.30 | qfq | 1,256,230 | 38,521,487 | 0.75% |
| 2026-01-21 | 30.24 | 30.55 | 30.24 | 30.55 | 30.07 | qfq | 965,536 | 29,433,977 | 0.53% |
| 2026-01-20 | 30.38 | 30.65 | 30.28 | 30.39 | 29.91 | qfq | 1,388,300 | 42,227,633 | 0.13% |
| 2026-01-19 | 30.00 | 30.35 | 29.81 | 30.35 | 29.87 | qfq | 1,016,385 | 30,691,836 | 1.17% |
| 2026-01-16 | 30.00 | 30.18 | 29.73 | 30.00 | 29.53 | qfq | 871,823 | 26,081,244 | 0.17% |
| 2026-01-15 | 29.72 | 30.18 | 29.58 | 29.95 | 29.48 | qfq | 924,715 | 27,705,245 | 0.40% |
| 2026-01-14 | 30.10 | 30.30 | 29.60 | 29.83 | 29.36 | qfq | 2,141,085 | 64,241,936 | -0.57% |
| 2026-01-13 | 29.89 | 30.59 | 29.74 | 30.00 | 29.53 | qfq | 2,531,916 | 76,319,246 | 0.77% |
| 2026-01-12 | 29.60 | 29.78 | 29.43 | 29.77 | 29.30 | qfq | 1,356,100 | 40,192,233 | 0.57% |
| 2026-01-09 | 29.50 | 29.64 | 29.39 | 29.60 | 29.14 | qfq | 1,342,668 | 39,630,690 | 0.17% |
| 2026-01-08 | 29.40 | 29.70 | 29.22 | 29.55 | 29.09 | qfq | 1,036,333 | 30,590,175 | 0.92% |
| 2026-01-07 | 29.34 | 29.54 | 29.27 | 29.28 | 28.82 | qfq | 1,114,000 | 32,738,247 | 0.03% |
| 2026-01-06 | 29.22 | 29.34 | 29.08 | 29.27 | 28.81 | qfq | 1,146,170 | 33,495,421 | 0.24% |
| 2026-01-05 | 28.62 | 29.28 | 28.59 | 29.20 | 28.74 | qfq | 1,216,484 | 35,308,596 | 2.03% |
| 2025-12-31 | 28.84 | 28.84 | 28.61 | 28.62 | 28.17 | qfq | 400,280 | 11,476,714 | -0.35% |
| 2025-12-30 | 28.74 | 28.90 | 28.65 | 28.72 | 28.27 | qfq | 558,300 | 16,052,923 | -0.10% |
| 2025-12-29 | 29.01 | 29.01 | 28.71 | 28.75 | 28.30 | qfq | 433,102 | 12,468,855 | -0.38% |
| 2025-12-26 | 29.05 | 29.12 | 28.78 | 28.86 | 28.41 | qfq | 800,985 | 23,145,080 | -0.59% |
| 2025-12-25 | 28.94 | 29.10 | 28.89 | 29.03 | 28.58 | qfq | 567,870 | 16,476,816 | 0.03% |
| 2025-12-24 | 28.71 | 29.08 | 28.57 | 29.02 | 28.57 | qfq | 901,800 | 26,073,868 | 1.08% |
| 2025-12-23 | 28.79 | 28.88 | 28.66 | 28.71 | 28.26 | qfq | 417,696 | 12,011,702 | -0.31% |
| 2025-12-22 | 28.88 | 28.95 | 28.61 | 28.80 | 28.35 | qfq | 628,900 | 18,119,851 | 0.03% |
| 2025-12-19 | 28.49 | 28.85 | 28.40 | 28.79 | 28.34 | qfq | 776,585 | 22,302,565 | 1.30% |
| 2025-12-18 | 28.05 | 28.49 | 28.00 | 28.42 | 27.97 | qfq | 706,915 | 20,061,064 | 1.17% |
| 2025-12-17 | 27.96 | 28.18 | 27.73 | 28.09 | 27.65 | qfq | 704,400 | 19,720,360 | 0.46% |
| 2025-12-16 | 28.49 | 28.59 | 27.90 | 27.96 | 27.52 | qfq | 1,076,500 | 30,220,636 | -2.00% |
| 2025-12-15 | 28.50 | 28.75 | 28.34 | 28.53 | 28.08 | qfq | 543,785 | 15,533,218 | 0.07% |
| 2025-12-12 | 28.45 | 28.61 | 28.21 | 28.51 | 28.06 | qfq | 613,104 | 17,468,827 | 0.32% |
| 2025-12-11 | 28.81 | 28.91 | 28.41 | 28.42 | 27.97 | qfq | 783,100 | 22,365,418 | -1.22% |
| 2025-12-10 | 28.66 | 28.84 | 28.57 | 28.77 | 28.32 | qfq | 601,000 | 17,241,340 | 0.14% |
| 2025-12-09 | 29.14 | 29.23 | 28.71 | 28.73 | 28.28 | qfq | 850,700 | 24,639,722 | -1.27% |
| 2025-12-08 | 29.03 | 29.28 | 28.92 | 29.10 | 28.64 | qfq | 658,363 | 19,136,920 | 0.17% |
| 2025-12-05 | 28.85 | 29.09 | 28.51 | 29.05 | 28.59 | qfq | 820,300 | 23,636,693 | 0.62% |
| 2025-12-04 | 29.31 | 29.31 | 28.80 | 28.87 | 28.42 | qfq | 661,100 | 19,163,020 | -0.96% |
| 2025-12-03 | 29.25 | 29.35 | 29.01 | 29.15 | 28.69 | qfq | 570,600 | 16,636,092 | -0.34% |
| 2025-12-02 | 29.40 | 29.55 | 29.21 | 29.25 | 28.79 | qfq | 740,048 | 21,729,853 | -0.54% |
| 2025-12-01 | 29.28 | 29.51 | 29.27 | 29.41 | 28.95 | qfq | 593,400 | 17,428,024 | 0.34% |
| 2025-11-28 | 29.27 | 29.32 | 28.92 | 29.31 | 28.85 | qfq | 885,629 | 25,783,807 | 0.14% |
| 2025-11-27 | 29.50 | 29.50 | 29.26 | 29.27 | 28.81 | qfq | 823,400 | 24,196,853 | -0.37% |
| 2025-11-26 | 29.56 | 29.91 | 29.33 | 29.38 | 28.92 | qfq | 1,029,122 | 30,450,468 | 0.31% |
| 2025-11-25 | 29.35 | 29.63 | 29.16 | 29.29 | 28.83 | qfq | 1,144,527 | 33,687,109 | 0.72% |
| 2025-11-24 | 28.84 | 29.29 | 28.84 | 29.08 | 28.62 | qfq | 929,900 | 26,996,074 | 1.08% |
| 2025-11-21 | 29.48 | 29.72 | 28.30 | 28.77 | 28.32 | qfq | 1,654,960 | 47,914,638 | -2.90% |
| 2025-11-20 | 29.98 | 30.01 | 29.40 | 29.63 | 29.17 | qfq | 1,554,985 | 46,129,589 | -0.90% |
| 2025-11-19 | 30.60 | 30.80 | 29.88 | 29.90 | 29.43 | qfq | 1,551,797 | 46,775,614 | -2.54% |
| 2025-11-18 | 30.60 | 30.77 | 30.40 | 30.68 | 30.20 | qfq | 851,363 | 26,092,250 | 0.29% |
| 2025-11-17 | 31.60 | 31.64 | 30.58 | 30.59 | 30.11 | qfq | 2,598,482 | 80,090,820 | -3.13% |
| 2025-11-14 | 31.73 | 31.94 | 31.58 | 31.58 | 31.09 | qfq | 1,445,155 | 45,906,981 | -0.50% |
| 2025-11-13 | 31.97 | 32.02 | 31.60 | 31.74 | 31.24 | qfq | 1,851,236 | 58,700,926 | -0.87% |
| 2025-11-12 | 32.06 | 32.30 | 31.95 | 32.02 | 31.52 | qfq | 976,167 | 31,313,618 | -0.12% |
| 2025-11-11 | 32.13 | 32.21 | 31.90 | 32.06 | 31.56 | qfq | 726,528 | 23,266,272 | 0.09% |
| 2025-11-10 | 32.16 | 32.34 | 31.96 | 32.03 | 31.53 | qfq | 1,084,430 | 34,798,418 | -0.40% |
| 2025-11-07 | 32.35 | 32.45 | 32.16 | 32.16 | 31.66 | qfq | 762,200 | 24,611,885 | -0.43% |
| 2025-11-06 | 32.45 | 32.55 | 32.20 | 32.30 | 31.79 | qfq | 1,024,000 | 33,091,336 | -0.46% |
| 2025-11-05 | 32.55 | 32.75 | 32.11 | 32.45 | 31.94 | qfq | 991,315 | 32,223,011 | 0.09% |
| 2025-11-04 | 32.78 | 32.80 | 32.21 | 32.42 | 31.91 | qfq | 1,041,800 | 33,824,110 | -1.10% |
| 2025-11-03 | 32.35 | 33.10 | 32.21 | 32.78 | 32.27 | qfq | 1,937,999 | 63,428,475 | 1.33% |
| 2025-10-31 | 31.77 | 32.40 | 31.63 | 32.35 | 31.84 | qfq | 1,608,829 | 51,751,655 | 1.83% |
| 2025-10-30 | 32.35 | 32.36 | 31.77 | 31.77 | 31.27 | qfq | 1,687,000 | 53,848,310 | -1.67% |
| 2025-10-29 | 32.30 | 32.47 | 32.01 | 32.31 | 31.80 | qfq | 1,285,629 | 41,354,219 | 0.06% |
| 2025-10-28 | 32.60 | 32.69 | 32.21 | 32.29 | 31.78 | qfq | 1,039,700 | 33,718,339 | -0.95% |
| 2025-10-27 | 32.36 | 32.69 | 32.17 | 32.60 | 32.09 | qfq | 1,588,300 | 51,538,633 | 1.46% |
| 2025-10-24 | 32.02 | 32.80 | 32.00 | 32.13 | 31.63 | qfq | 942,100 | 30,419,528 | 0.16% |
| 2025-10-23 | 32.70 | 32.70 | 31.90 | 32.08 | 31.58 | qfq | 1,303,700 | 41,881,103 | -1.72% |
| 2025-10-22 | 32.62 | 32.90 | 32.41 | 32.64 | 32.13 | qfq | 802,519 | 26,249,608 | 0.09% |
| 2025-10-21 | 32.10 | 32.96 | 32.07 | 32.61 | 32.10 | qfq | 1,194,819 | 38,839,073 | 1.02% |
| 2025-10-20 | 32.73 | 32.78 | 31.90 | 32.28 | 31.77 | qfq | 1,354,383 | 43,610,698 | -3.58% |
| 2025-10-17 | 33.88 | 34.05 | 33.33 | 33.48 | 32.27 | qfq | 2,247,364 | 75,571,554 | -0.80% |
| 2025-10-16 | 33.55 | 34.04 | 33.36 | 33.75 | 32.53 | qfq | 1,877,056 | 63,323,562 | 0.45% |
| 2025-10-15 | 33.08 | 33.63 | 32.88 | 33.60 | 32.38 | qfq | 1,708,983 | 57,100,262 | 1.88% |
| 2025-10-14 | 33.36 | 33.61 | 32.80 | 32.98 | 31.78 | qfq | 1,693,100 | 56,053,106 | -0.66% |
| 2025-10-13 | 33.13 | 33.59 | 32.41 | 33.20 | 32.00 | qfq | 1,547,100 | 51,385,923 | -1.16% |
| 2025-10-10 | 33.69 | 33.84 | 33.49 | 33.59 | 32.37 | qfq | 1,073,300 | 36,109,510 | -0.30% |
| 2025-10-09 | 33.80 | 33.88 | 33.20 | 33.69 | 32.47 | qfq | 1,517,800 | 50,961,443 | -0.12% |
| 2025-09-30 | 33.52 | 33.87 | 33.40 | 33.73 | 32.51 | qfq | 934,017 | 31,412,045 | 0.60% |
| 2025-09-29 | 33.38 | 33.73 | 33.04 | 33.53 | 32.31 | qfq | 1,125,100 | 37,705,180 | 0.36% |
| 2025-09-26 | 34.35 | 34.35 | 33.03 | 33.41 | 32.20 | qfq | 1,872,417 | 62,806,508 | -1.07% |
| 2025-09-25 | 35.68 | 35.99 | 33.61 | 33.77 | 32.55 | qfq | 4,985,518 | 171,816,156 | -4.85% |
| 2025-09-24 | 35.01 | 35.84 | 34.78 | 35.49 | 34.20 | qfq | 1,871,085 | 66,375,208 | 1.02% |
| 2025-09-23 | 35.68 | 35.77 | 34.45 | 35.13 | 33.86 | qfq | 2,932,685 | 102,469,528 | -1.54% |
| 2025-09-22 | 35.54 | 36.38 | 35.28 | 35.68 | 34.39 | qfq | 2,296,200 | 82,089,755 | 0.59% |
| 2025-09-19 | 35.36 | 36.25 | 35.20 | 35.47 | 34.18 | qfq | 2,666,887 | 95,295,772 | -0.25% |
| 2025-09-18 | 36.18 | 36.30 | 35.18 | 35.56 | 34.27 | qfq | 2,911,500 | 104,376,613 | -1.47% |
| 2025-09-17 | 36.08 | 36.66 | 36.04 | 36.09 | 34.78 | qfq | 2,750,442 | 99,629,942 | 0.33% |
| 2025-09-16 | 36.20 | 36.25 | 35.69 | 35.97 | 34.67 | qfq | 3,044,319 | 109,838,915 | -0.42% |
| 2025-09-15 | 34.76 | 36.45 | 34.53 | 36.12 | 34.81 | qfq | 5,960,326 | 214,097,107 | 3.91% |
| 2025-09-12 | 34.68 | 35.08 | 34.52 | 34.76 | 33.50 | qfq | 2,121,200 | 73,768,830 | -0.03% |
| 2025-09-11 | 34.68 | 34.94 | 33.82 | 34.77 | 33.51 | qfq | 2,648,872 | 90,876,702 | -0.23% |
| 2025-09-10 | 35.50 | 35.50 | 34.66 | 34.85 | 33.59 | qfq | 3,555,984 | 124,276,673 | -2.44% |
| 2025-09-09 | 34.88 | 36.96 | 34.46 | 35.72 | 34.43 | qfq | 5,406,894 | 193,478,022 | 2.58% |
| 2025-09-08 | 34.75 | 35.15 | 34.30 | 34.82 | 33.56 | qfq | 2,468,510 | 85,470,435 | 0.37% |
| 2025-09-05 | 35.00 | 35.17 | 34.06 | 34.69 | 33.43 | qfq | 3,207,835 | 111,245,357 | -0.17% |
| 2025-09-04 | 34.30 | 35.38 | 33.70 | 34.75 | 33.49 | qfq | 3,321,787 | 114,780,728 | 1.11% |
| 2025-09-03 | 34.48 | 34.77 | 34.16 | 34.37 | 33.12 | qfq | 1,878,608 | 64,773,448 | -0.41% |
| 2025-09-02 | 34.80 | 35.21 | 34.15 | 34.51 | 33.26 | qfq | 2,716,790 | 93,985,766 | -1.26% |
| 2025-09-01 | 33.98 | 34.95 | 33.62 | 34.95 | 33.68 | qfq | 3,449,340 | 119,086,619 | 3.04% |
| 2025-08-29 | 33.60 | 34.20 | 33.49 | 33.92 | 32.69 | qfq | 2,326,478 | 78,841,741 | 0.92% |
| 2025-08-28 | 33.73 | 34.12 | 32.70 | 33.61 | 32.39 | qfq | 3,429,056 | 114,303,329 | -0.62% |
| 2025-08-27 | 34.72 | 34.99 | 33.80 | 33.82 | 32.59 | qfq | 3,254,356 | 112,311,045 | -2.62% |
| 2025-08-26 | 35.61 | 36.02 | 34.65 | 34.73 | 33.47 | qfq | 4,228,313 | 148,559,420 | -2.25% |
| 2025-08-25 | 35.08 | 35.84 | 35.00 | 35.53 | 34.24 | qfq | 2,755,288 | 97,619,227 | 0.94% |
| 2025-08-22 | 35.52 | 35.52 | 34.55 | 35.20 | 33.92 | qfq | 3,064,080 | 107,292,027 | -0.90% |
| 2025-08-21 | 36.58 | 36.58 | 35.37 | 35.52 | 34.23 | qfq | 4,612,290 | 165,702,882 | -2.90% |
| 2025-08-20 | 36.78 | 37.13 | 36.15 | 36.58 | 35.25 | qfq | 2,997,900 | 109,901,808 | -0.33% |
| 2025-08-19 | 36.89 | 37.33 | 36.38 | 36.70 | 35.37 | qfq | 3,697,175 | 135,863,929 | -0.35% |
| 2025-08-18 | 37.39 | 37.40 | 36.45 | 36.83 | 35.49 | qfq | 4,665,521 | 171,213,260 | -0.38% |
| 2025-08-15 | 36.00 | 37.65 | 36.00 | 36.97 | 35.63 | qfq | 5,075,020 | 186,993,067 | 2.95% |
| 2025-08-14 | 36.04 | 36.26 | 35.65 | 35.91 | 34.61 | qfq | 3,001,234 | 107,921,034 | -0.33% |
| 2025-08-13 | 36.16 | 36.26 | 35.55 | 36.03 | 34.72 | qfq | 3,440,226 | 123,598,286 | -1.18% |
| 2025-08-12 | 36.48 | 37.07 | 35.69 | 36.46 | 35.14 | qfq | 4,256,435 | 154,621,071 | -0.05% |
| 2025-08-11 | 36.08 | 36.49 | 35.13 | 36.48 | 35.16 | qfq | 4,122,895 | 148,207,583 | 1.39% |
| 2025-08-08 | 35.72 | 36.15 | 35.42 | 35.98 | 34.68 | qfq | 3,543,765 | 126,652,032 | 0.59% |
| 2025-08-07 | 36.67 | 36.93 | 35.51 | 35.77 | 34.47 | qfq | 5,024,070 | 181,108,086 | -2.43% |
| 2025-08-06 | 37.29 | 37.60 | 36.03 | 36.66 | 35.33 | qfq | 6,257,077 | 229,080,107 | -2.29% |
| 2025-08-05 | 38.38 | 38.38 | 37.09 | 37.52 | 36.16 | qfq | 7,676,756 | 288,862,957 | -2.65% |
| 2025-08-04 | 35.68 | 39.47 | 35.11 | 38.54 | 37.14 | qfq | 12,439,616 | 461,755,578 | 6.23% |
| 2025-08-01 | 34.28 | 37.59 | 34.18 | 36.28 | 34.96 | qfq | 12,060,918 | 439,337,474 | 6.18% |
| 2025-07-31 | 34.88 | 35.79 | 33.93 | 34.17 | 32.93 | qfq | 7,324,073 | 253,875,025 | -3.39% |
| 2025-07-30 | 33.23 | 36.50 | 32.87 | 35.37 | 34.09 | qfq | 10,667,313 | 370,663,913 | 6.41% |
| 2025-07-29 | 33.27 | 33.80 | 32.67 | 33.24 | 32.03 | qfq | 4,749,411 | 158,152,740 | 0.18% |
| 2025-07-28 | 32.61 | 33.55 | 32.61 | 33.18 | 31.98 | qfq | 3,384,771 | 112,228,037 | 0.91% |
| 2025-07-25 | 32.85 | 33.43 | 32.60 | 32.88 | 31.69 | qfq | 3,627,655 | 119,688,925 | 0.77% |
| 2025-07-24 | 32.39 | 33.33 | 32.39 | 32.63 | 31.45 | qfq | 3,014,818 | 98,687,907 | -0.31% |
| 2025-07-23 | 34.01 | 34.18 | 32.58 | 32.73 | 31.54 | qfq | 5,276,611 | 175,777,780 | -3.37% |
| 2025-07-22 | 33.58 | 34.12 | 33.10 | 33.87 | 32.64 | qfq | 5,417,655 | 181,606,619 | 1.16% |
| 2025-07-21 | 32.66 | 33.82 | 32.12 | 33.48 | 32.27 | qfq | 5,601,242 | 184,425,943 | 1.30% |
| 2025-07-18 | 32.88 | 33.11 | 32.03 | 33.05 | 31.85 | qfq | 4,460,285 | 145,673,334 | 0.52% |
| 2025-07-17 | 32.70 | 32.98 | 32.48 | 32.88 | 31.69 | qfq | 3,257,400 | 106,553,457 | 0.64% |
| 2025-07-16 | 32.78 | 33.09 | 32.36 | 32.67 | 31.49 | qfq | 3,351,985 | 109,681,316 | -0.03% |
| 2025-07-15 | 33.80 | 33.80 | 32.52 | 32.68 | 31.50 | qfq | 5,763,499 | 189,361,820 | -3.37% |
| 2025-07-14 | 33.45 | 33.94 | 32.94 | 33.82 | 32.59 | qfq | 5,660,711 | 188,857,282 | 0.27% |
| 2025-07-11 | 34.21 | 35.20 | 33.62 | 33.73 | 32.51 | qfq | 8,635,004 | 295,333,044 | -3.55% |
| 2025-07-10 | 32.63 | 35.26 | 32.33 | 34.97 | 33.70 | qfq | 12,342,175 | 421,024,432 | 6.65% |
| 2025-07-09 | 34.00 | 34.00 | 32.20 | 32.79 | 31.60 | qfq | 11,224,733 | 369,186,420 | -2.93% |
| 2025-07-08 | 30.88 | 33.78 | 30.70 | 33.78 | 32.56 | qfq | 6,325,065 | 211,528,002 | 10.00% |
| 2025-07-07 | 30.70 | 31.13 | 30.22 | 30.71 | 29.60 | qfq | 3,722,381 | 114,103,704 | 0.07% |
| 2025-07-04 | 30.70 | 31.18 | 30.19 | 30.69 | 29.58 | qfq | 4,168,296 | 127,593,264 | 0.13% |
| 2025-07-03 | 29.40 | 31.50 | 29.25 | 30.65 | 29.54 | qfq | 6,882,788 | 210,462,011 | 4.46% |
| 2025-07-02 | 30.05 | 30.14 | 29.13 | 29.34 | 28.28 | qfq | 3,372,000 | 99,483,156 | -1.97% |
| 2025-07-01 | 29.00 | 30.23 | 28.96 | 29.93 | 28.84 | qfq | 5,648,618 | 167,786,637 | 3.31% |
| 2025-06-30 | 29.18 | 29.20 | 28.64 | 28.97 | 27.92 | qfq | 1,552,100 | 44,739,420 | 0.45% |
| 2025-06-27 | 28.60 | 28.93 | 28.53 | 28.84 | 27.79 | qfq | 1,613,300 | 46,385,985 | 1.05% |
| 2025-06-26 | 29.17 | 29.30 | 28.49 | 28.54 | 27.51 | qfq | 2,747,856 | 78,984,333 | -1.99% |
| 2025-06-25 | 29.30 | 29.77 | 28.81 | 29.12 | 28.06 | qfq | 3,083,100 | 89,990,733 | -0.48% |
| 2025-06-24 | 28.20 | 29.55 | 28.20 | 29.26 | 28.20 | qfq | 4,197,100 | 122,326,551 | 3.87% |
| 2025-06-23 | 27.50 | 28.49 | 27.27 | 28.17 | 27.15 | qfq | 2,019,245 | 56,457,542 | 1.77% |
| 2025-06-20 | 27.30 | 27.80 | 27.18 | 27.68 | 26.68 | qfq | 2,172,700 | 59,750,198 | 1.17% |
| 2025-06-19 | 28.59 | 28.59 | 27.30 | 27.36 | 26.37 | qfq | 3,768,200 | 104,622,270 | -4.30% |
| 2025-06-18 | 28.41 | 28.75 | 28.20 | 28.59 | 27.55 | qfq | 2,901,700 | 82,426,851 | -0.31% |
| 2025-06-17 | 29.33 | 29.61 | 28.58 | 28.68 | 27.64 | qfq | 4,159,445 | 120,562,045 | -2.22% |
| 2025-06-16 | 28.45 | 30.17 | 28.45 | 29.33 | 28.27 | qfq | 5,924,303 | 174,094,625 | 1.49% |
| 2025-06-13 | 31.06 | 31.08 | 28.63 | 28.90 | 27.85 | qfq | 8,651,896 | 256,680,270 | -0.58% |
| 2025-06-12 | 28.99 | 29.35 | 28.77 | 29.07 | 28.02 | qfq | 2,648,005 | 77,133,166 | 0.28% |
| 2025-06-11 | 29.16 | 29.39 | 28.90 | 28.99 | 27.94 | qfq | 2,694,115 | 78,184,319 | -0.79% |
| 2025-06-10 | 29.73 | 29.88 | 28.83 | 29.22 | 28.16 | qfq | 5,282,292 | 154,371,025 | -6.17% |
| 2025-06-09 | 30.88 | 31.32 | 30.72 | 31.14 | 28.57 | qfq | 5,587,290 | 173,465,587 | 1.37% |
| 2025-06-06 | 30.66 | 31.14 | 30.45 | 30.72 | 28.18 | qfq | 3,724,900 | 114,627,065 | 0.23% |
| 2025-06-05 | 31.10 | 31.20 | 30.35 | 30.65 | 28.12 | qfq | 3,631,435 | 111,135,337 | -1.45% |
| 2025-06-04 | 31.68 | 31.71 | 30.88 | 31.10 | 28.53 | qfq | 4,708,647 | 146,680,242 | -0.32% |
| 2025-06-03 | 30.33 | 31.60 | 30.31 | 31.20 | 28.62 | qfq | 7,896,632 | 245,202,235 | 1.30% |
| 2025-05-30 | 29.14 | 32.08 | 29.13 | 30.80 | 28.25 | qfq | 10,264,545 | 314,796,775 | 5.19% |
| 2025-05-29 | 28.59 | 29.34 | 28.33 | 29.28 | 26.86 | qfq | 3,230,283 | 93,817,989 | 2.88% |
| 2025-05-28 | 29.00 | 29.15 | 28.40 | 28.46 | 26.11 | qfq | 2,800,455 | 80,273,099 | -1.93% |
| 2025-05-27 | 29.25 | 29.39 | 28.81 | 29.02 | 26.62 | qfq | 2,640,229 | 76,623,184 | -0.79% |
| 2025-05-26 | 29.11 | 29.64 | 28.56 | 29.25 | 26.83 | qfq | 3,873,887 | 113,185,644 | 1.11% |
| 2025-05-23 | 29.29 | 30.14 | 28.92 | 28.93 | 26.54 | qfq | 5,761,845 | 170,056,704 | -1.50% |
| 2025-05-22 | 28.98 | 29.98 | 28.80 | 29.37 | 26.94 | qfq | 5,745,517 | 169,700,877 | 1.35% |
| 2025-05-21 | 28.88 | 29.25 | 28.75 | 28.98 | 26.58 | qfq | 3,197,556 | 92,584,983 | -0.41% |
| 2025-05-20 | 28.12 | 29.98 | 28.12 | 29.10 | 26.69 | qfq | 6,764,780 | 197,105,821 | 3.52% |
| 2025-05-19 | 28.16 | 28.17 | 27.75 | 28.11 | 25.79 | qfq | 2,161,597 | 60,453,582 | -0.18% |
| 2025-05-16 | 27.91 | 28.19 | 27.84 | 28.16 | 25.83 | qfq | 3,272,024 | 91,752,117 | 0.79% |
| 2025-05-15 | 27.44 | 28.18 | 27.31 | 27.94 | 25.63 | qfq | 3,882,969 | 108,344,583 | 1.67% |
| 2025-05-14 | 27.33 | 27.60 | 27.29 | 27.48 | 25.21 | qfq | 1,572,826 | 43,135,726 | 0.33% |
| 2025-05-13 | 27.67 | 27.77 | 27.38 | 27.39 | 25.13 | qfq | 1,736,300 | 47,797,970 | -0.72% |
| 2025-05-12 | 27.56 | 27.66 | 27.18 | 27.59 | 25.31 | qfq | 2,070,616 | 56,958,750 | 0.88% |
| 2025-05-09 | 27.69 | 27.90 | 27.32 | 27.35 | 25.09 | qfq | 2,198,815 | 60,584,674 | -1.30% |
| 2025-05-08 | 27.57 | 27.82 | 27.51 | 27.71 | 25.42 | qfq | 2,434,864 | 67,396,835 | 0.33% |
| 2025-05-07 | 27.41 | 27.93 | 27.35 | 27.62 | 25.34 | qfq | 3,752,687 | 103,507,799 | 0.77% |
| 2025-05-06 | 27.08 | 27.41 | 26.90 | 27.41 | 25.14 | qfq | 3,143,781 | 85,518,298 | 1.97% |
| 2025-04-30 | 26.98 | 27.55 | 26.76 | 26.88 | 24.66 | qfq | 4,843,857 | 131,731,208 | 3.94% |
| 2025-04-29 | 25.66 | 25.97 | 25.62 | 25.86 | 23.72 | qfq | 1,600,294 | 41,336,856 | 0.54% |
| 2025-04-28 | 26.25 | 26.25 | 25.70 | 25.72 | 23.59 | qfq | 2,445,968 | 63,251,069 | -2.13% |
| 2025-04-25 | 27.33 | 27.43 | 26.08 | 26.28 | 24.11 | qfq | 4,611,466 | 122,022,354 | -3.24% |
| 2025-04-24 | 27.40 | 27.87 | 26.84 | 27.16 | 24.91 | qfq | 3,986,529 | 109,027,203 | -0.59% |
| 2025-04-23 | 28.12 | 28.22 | 27.25 | 27.32 | 25.06 | qfq | 5,363,456 | 148,153,499 | -3.74% |
| 2025-04-22 | 28.24 | 29.20 | 27.60 | 28.38 | 26.03 | qfq | 6,775,178 | 190,076,068 | -0.77% |
| 2025-04-21 | 27.50 | 29.22 | 27.23 | 28.60 | 26.24 | qfq | 8,015,344 | 226,632,697 | 2.14% |
| 2025-04-18 | 27.12 | 29.46 | 26.33 | 28.00 | 25.69 | qfq | 8,723,740 | 243,487,842 | 4.56% |
| 2025-04-17 | 26.20 | 27.16 | 26.10 | 26.78 | 24.57 | qfq | 5,142,089 | 136,899,861 | 3.08% |
| 2025-04-16 | 25.37 | 26.70 | 25.12 | 25.98 | 23.83 | qfq | 4,657,556 | 121,288,841 | 2.16% |
| 2025-04-15 | 25.40 | 25.68 | 25.16 | 25.43 | 23.33 | qfq | 2,027,342 | 51,471,219 | -0.16% |
| 2025-04-14 | 25.37 | 25.63 | 25.11 | 25.47 | 23.36 | qfq | 3,199,584 | 81,172,825 | 2.17% |
| 2025-04-11 | 24.76 | 25.22 | 24.60 | 24.93 | 22.87 | qfq | 2,828,275 | 70,691,308 | -0.20% |
| 2025-04-10 | 24.98 | 25.47 | 24.78 | 24.98 | 22.91 | qfq | 4,183,393 | 105,218,754 | 1.26% |
| 2025-04-09 | 24.20 | 24.99 | 22.66 | 24.67 | 22.63 | qfq | 4,806,658 | 114,194,011 | 0.08% |
| 2025-04-08 | 24.88 | 25.78 | 24.18 | 24.65 | 22.61 | qfq | 5,573,956 | 137,847,864 | -5.41% |
| 2025-04-07 | 27.64 | 27.64 | 26.06 | 26.06 | 23.91 | qfq | 4,494,861 | 118,959,958 | -9.98% |
| 2025-04-03 | 28.80 | 29.86 | 28.55 | 28.95 | 26.56 | qfq | 4,862,578 | 141,295,210 | -0.52% |
| 2025-04-02 | 29.47 | 29.47 | 28.90 | 29.10 | 26.69 | qfq | 5,793,347 | 168,815,889 | -3.13% |
| 2025-04-01 | 28.97 | 30.22 | 28.77 | 30.04 | 27.56 | qfq | 11,063,786 | 328,495,985 | 2.32% |
| 2025-03-31 | 28.02 | 30.43 | 28.00 | 29.36 | 26.93 | qfq | 9,905,792 | 289,641,732 | 3.49% |
| 2025-03-28 | 28.05 | 29.30 | 27.71 | 28.37 | 26.02 | qfq | 7,987,950 | 228,014,606 | -0.98% |
| 2025-03-27 | 26.93 | 29.77 | 26.61 | 28.65 | 26.28 | qfq | 9,330,341 | 266,399,435 | 5.88% |
| 2025-03-26 | 26.93 | 27.15 | 26.89 | 27.06 | 24.82 | qfq | 1,287,711 | 34,797,947 | 0.56% |
| 2025-03-25 | 27.11 | 27.11 | 26.74 | 26.91 | 24.69 | qfq | 1,398,037 | 37,576,764 | -0.74% |
| 2025-03-24 | 27.11 | 27.33 | 26.70 | 27.11 | 24.87 | qfq | 2,151,012 | 58,017,277 | -0.15% |
| 2025-03-21 | 27.92 | 27.98 | 27.04 | 27.15 | 24.91 | qfq | 2,468,372 | 67,706,409 | -1.84% |
| 2025-03-20 | 27.62 | 28.06 | 27.48 | 27.66 | 25.37 | qfq | 2,965,640 | 82,463,947 | 0.18% |
| 2025-03-19 | 27.51 | 27.79 | 27.45 | 27.61 | 25.33 | qfq | 2,095,666 | 57,928,101 | 0.07% |
| 2025-03-18 | 27.75 | 27.85 | 27.44 | 27.59 | 25.31 | qfq | 1,873,706 | 51,648,328 | -0.22% |
| 2025-03-17 | 27.37 | 27.85 | 27.37 | 27.65 | 25.36 | qfq | 2,837,643 | 78,371,926 | 1.02% |
| 2025-03-14 | 26.88 | 27.37 | 26.75 | 27.37 | 25.11 | qfq | 2,642,889 | 71,787,415 | 1.71% |
| 2025-03-13 | 27.16 | 27.16 | 26.66 | 26.91 | 24.69 | qfq | 2,029,353 | 54,486,288 | -0.70% |
| 2025-03-12 | 27.11 | 27.25 | 26.93 | 27.10 | 24.86 | qfq | 1,837,854 | 49,821,034 | -0.07% |
| 2025-03-11 | 26.98 | 27.21 | 26.80 | 27.12 | 24.88 | qfq | 1,774,635 | 47,913,345 | -0.33% |
| 2025-03-10 | 26.99 | 27.26 | 26.87 | 27.21 | 24.96 | qfq | 1,809,134 | 49,028,387 | 0.82% |
| 2025-03-07 | 27.25 | 27.32 | 26.85 | 26.99 | 24.76 | qfq | 2,138,228 | 57,893,664 | -1.32% |
| 2025-03-06 | 27.01 | 27.45 | 26.90 | 27.35 | 25.09 | qfq | 2,894,567 | 78,941,155 | 1.26% |
| 2025-03-05 | 26.90 | 27.04 | 26.65 | 27.01 | 24.78 | qfq | 2,280,132 | 61,120,781 | -0.48% |
| 2025-03-04 | 26.88 | 27.19 | 26.68 | 27.14 | 24.90 | qfq | 1,731,739 | 46,878,329 | 0.89% |
| 2025-03-03 | 26.72 | 27.19 | 26.65 | 26.90 | 24.68 | qfq | 2,003,023 | 54,018,301 | 0.56% |
| 2025-02-28 | 27.60 | 27.60 | 26.66 | 26.75 | 24.54 | qfq | 3,213,929 | 87,045,214 | -3.50% |
| 2025-02-27 | 27.60 | 27.73 | 27.22 | 27.72 | 25.43 | qfq | 2,913,043 | 80,081,981 | 0.25% |
| 2025-02-26 | 27.40 | 27.65 | 27.21 | 27.65 | 25.36 | qfq | 2,456,713 | 67,471,414 | 0.91% |
| 2025-02-25 | 27.46 | 27.77 | 27.18 | 27.40 | 25.13 | qfq | 2,135,926 | 58,705,361 | -0.51% |
| 2025-02-24 | 28.00 | 28.00 | 27.40 | 27.54 | 25.26 | qfq | 2,922,873 | 80,935,728 | -1.54% |
| 2025-02-21 | 27.91 | 28.47 | 27.64 | 27.97 | 25.66 | qfq | 3,502,500 | 97,944,587 | -0.43% |
| 2025-02-20 | 27.68 | 28.47 | 27.62 | 28.09 | 25.77 | qfq | 2,728,717 | 76,686,751 | 1.12% |
| 2025-02-19 | 27.40 | 27.80 | 26.95 | 27.78 | 25.48 | qfq | 2,765,434 | 76,170,187 | 1.39% |
| 2025-02-18 | 28.60 | 28.75 | 27.23 | 27.40 | 25.13 | qfq | 4,135,843 | 115,681,746 | -4.36% |
| 2025-02-17 | 28.16 | 28.78 | 28.16 | 28.65 | 26.28 | qfq | 3,512,837 | 100,367,437 | 1.06% |
| 2025-02-14 | 28.06 | 29.38 | 27.80 | 28.35 | 26.01 | qfq | 4,824,613 | 138,510,948 | 1.03% |
| 2025-02-13 | 28.60 | 28.60 | 27.81 | 28.06 | 25.74 | qfq | 3,498,890 | 98,398,180 | -1.68% |
| 2025-02-12 | 28.65 | 28.85 | 28.17 | 28.54 | 26.18 | qfq | 4,623,730 | 131,439,966 | -1.01% |
| 2025-02-11 | 28.77 | 29.75 | 28.22 | 28.83 | 26.45 | qfq | 6,512,559 | 189,602,114 | 1.19% |
| 2025-02-10 | 27.64 | 28.49 | 27.36 | 28.49 | 26.13 | qfq | 4,876,039 | 136,252,064 | 2.93% |
| 2025-02-07 | 27.27 | 27.85 | 27.06 | 27.68 | 25.39 | qfq | 4,343,638 | 119,730,995 | 1.73% |
| 2025-02-06 | 26.50 | 27.25 | 26.50 | 27.21 | 24.96 | qfq | 2,909,168 | 78,618,350 | 1.61% |
| 2025-02-05 | 26.40 | 26.83 | 26.08 | 26.78 | 24.57 | qfq | 2,222,452 | 58,913,705 | 1.55% |
| 2025-01-27 | 27.00 | 27.15 | 26.33 | 26.37 | 24.19 | qfq | 3,038,053 | 81,167,967 | -2.04% |
| 2025-01-24 | 26.78 | 26.99 | 26.43 | 26.92 | 24.69 | qfq | 2,663,498 | 71,112,660 | 0.41% |
| 2025-01-23 | 27.11 | 27.28 | 26.80 | 26.81 | 24.59 | qfq | 2,744,791 | 74,313,237 | -0.04% |
| 2025-01-22 | 27.21 | 27.21 | 26.81 | 26.82 | 24.60 | qfq | 2,705,033 | 72,969,947 | -1.72% |
| 2025-01-21 | 27.76 | 27.76 | 26.90 | 27.29 | 25.03 | qfq | 2,954,832 | 80,454,307 | -1.19% |
| 2025-01-20 | 27.36 | 27.70 | 27.28 | 27.62 | 25.34 | qfq | 2,981,152 | 82,129,260 | 0.91% |
| 2025-01-17 | 27.09 | 27.42 | 26.81 | 27.37 | 25.11 | qfq | 2,559,300 | 69,727,164 | 0.51% |
| 2025-01-16 | 27.10 | 27.67 | 26.86 | 27.23 | 24.98 | qfq | 3,314,146 | 90,338,364 | 0.18% |
| 2025-01-15 | 27.78 | 27.78 | 27.05 | 27.18 | 24.93 | qfq | 3,773,156 | 103,246,537 | -2.58% |
| 2025-01-14 | 26.71 | 27.92 | 26.71 | 27.90 | 25.59 | qfq | 5,180,495 | 142,310,254 | 3.76% |
| 2025-01-13 | 26.65 | 27.16 | 25.94 | 26.89 | 24.67 | qfq | 4,518,390 | 120,154,527 | -1.68% |
| 2025-01-10 | 29.35 | 29.48 | 27.31 | 27.35 | 25.09 | qfq | 8,004,813 | 226,025,153 | -7.76% |
| 2025-01-09 | 29.89 | 29.96 | 29.05 | 29.65 | 27.20 | qfq | 6,399,789 | 189,118,549 | -2.31% |
| 2025-01-08 | 29.05 | 30.73 | 29.05 | 30.35 | 27.84 | qfq | 9,855,436 | 295,642,289 | 2.36% |
| 2025-01-07 | 30.51 | 30.80 | 28.40 | 29.65 | 27.20 | qfq | 12,266,492 | 358,715,623 | -5.93% |
| 2025-01-06 | 29.85 | 32.80 | 28.01 | 31.52 | 28.91 | qfq | 14,709,385 | 450,958,887 | 5.59% |
| 2025-01-03 | 28.66 | 31.01 | 28.51 | 29.85 | 27.38 | qfq | 13,916,709 | 416,559,597 | 3.72% |
| 2025-01-02 | 27.71 | 29.30 | 27.59 | 28.78 | 26.40 | qfq | 11,618,953 | 332,895,485 | 2.46% |
| 2024-12-31 | 28.03 | 28.90 | 26.82 | 28.09 | 25.77 | qfq | 9,984,772 | 275,271,859 | -0.21% |
| 2024-12-30 | 29.03 | 29.40 | 27.74 | 28.15 | 25.82 | qfq | 7,900,953 | 225,050,157 | -2.70% |
| 2024-12-27 | 29.00 | 29.96 | 28.67 | 28.93 | 26.54 | qfq | 11,796,133 | 343,607,655 | -2.49% |
| 2024-12-26 | 29.00 | 31.15 | 28.30 | 29.67 | 27.22 | qfq | 16,638,722 | 494,030,603 | 0.00% |
| 2024-12-25 | 35.75 | 35.75 | 29.41 | 29.67 | 27.22 | qfq | 22,529,392 | 735,811,518 | -8.96% |
| 2024-12-24 | 31.20 | 32.59 | 30.58 | 32.59 | 29.90 | qfq | 6,334,370 | 202,408,358 | 9.99% |
| 2024-12-23 | 26.94 | 29.63 | 26.46 | 29.63 | 27.18 | qfq | 10,371,722 | 302,773,633 | 9.99% |
| 2024-12-20 | 26.52 | 27.08 | 26.52 | 26.94 | 24.71 | qfq | 2,685,000 | 72,151,752 | 0.94% |
| 2024-12-19 | 26.50 | 27.05 | 26.35 | 26.69 | 24.48 | qfq | 2,390,000 | 63,669,489 | -0.07% |
| 2024-12-18 | 27.18 | 27.26 | 26.58 | 26.71 | 24.50 | qfq | 3,521,900 | 94,312,391 | -1.58% |
| 2024-12-17 | 28.10 | 28.25 | 26.86 | 27.14 | 24.90 | qfq | 6,242,400 | 171,856,800 | -4.67% |
| 2024-12-16 | 27.08 | 28.83 | 26.90 | 28.47 | 26.12 | qfq | 8,034,592 | 224,439,095 | 5.76% |
| 2024-12-13 | 27.60 | 27.73 | 26.80 | 26.92 | 24.69 | qfq | 5,027,563 | 137,045,128 | -3.89% |
| 2024-12-12 | 26.61 | 29.24 | 26.53 | 28.01 | 25.69 | qfq | 7,957,232 | 221,564,240 | 4.99% |
| 2024-12-11 | 26.38 | 26.87 | 26.32 | 26.68 | 24.47 | qfq | 2,254,920 | 59,970,572 | 0.60% |
| 2024-12-10 | 26.83 | 27.27 | 26.47 | 26.52 | 24.33 | qfq | 4,379,739 | 117,242,184 | 0.49% |
| 2024-12-09 | 26.48 | 26.79 | 26.19 | 26.39 | 24.21 | qfq | 2,845,765 | 75,441,951 | 0.76% |
| 2024-12-06 | 25.91 | 26.25 | 25.67 | 26.19 | 24.02 | qfq | 2,085,363 | 54,200,186 | 1.04% |
| 2024-12-05 | 25.76 | 25.99 | 25.65 | 25.92 | 23.78 | qfq | 1,996,300 | 51,585,993 | 0.86% |
| 2024-12-04 | 26.06 | 26.29 | 25.61 | 25.70 | 23.58 | qfq | 2,077,463 | 53,938,069 | -2.28% |
| 2024-12-03 | 26.49 | 26.54 | 26.16 | 26.30 | 24.13 | qfq | 2,084,100 | 54,806,342 | -0.64% |
| 2024-12-02 | 26.17 | 26.54 | 26.03 | 26.47 | 24.28 | qfq | 2,679,253 | 70,397,875 | 1.19% |
| 2024-11-29 | 25.89 | 26.35 | 25.50 | 26.16 | 24.00 | qfq | 2,405,388 | 62,543,046 | 1.36% |
| 2024-11-28 | 25.90 | 26.17 | 25.74 | 25.81 | 23.68 | qfq | 2,092,073 | 54,210,695 | -0.27% |
| 2024-11-27 | 25.63 | 25.89 | 24.97 | 25.88 | 23.74 | qfq | 1,876,125 | 47,765,369 | 0.82% |
| 2024-11-26 | 25.62 | 26.28 | 25.62 | 25.67 | 23.55 | qfq | 1,726,990 | 44,771,386 | -0.81% |
| 2024-11-25 | 25.36 | 25.88 | 25.30 | 25.88 | 23.74 | qfq | 2,006,700 | 51,308,866 | 2.29% |
| 2024-11-22 | 26.97 | 27.00 | 25.25 | 25.30 | 23.21 | qfq | 3,284,125 | 86,104,865 | -6.26% |
| 2024-11-21 | 27.10 | 27.20 | 26.69 | 26.99 | 24.76 | qfq | 1,980,900 | 53,422,821 | -0.70% |
| 2024-11-20 | 26.77 | 27.18 | 26.66 | 27.18 | 24.93 | qfq | 2,699,000 | 72,787,225 | 0.74% |
| 2024-11-19 | 26.04 | 27.00 | 26.04 | 26.98 | 24.75 | qfq | 2,971,694 | 78,741,200 | 4.21% |
| 2024-11-18 | 26.87 | 27.06 | 25.70 | 25.89 | 23.75 | qfq | 3,563,138 | 93,271,871 | -3.75% |
| 2024-11-15 | 27.42 | 28.00 | 26.85 | 26.90 | 24.68 | qfq | 3,746,483 | 102,865,700 | -3.20% |
| 2024-11-14 | 28.80 | 29.16 | 27.77 | 27.79 | 25.49 | qfq | 4,348,868 | 123,344,219 | -3.04% |
| 2024-11-13 | 28.86 | 28.94 | 28.05 | 28.66 | 26.29 | qfq | 5,495,316 | 156,525,702 | -1.61% |
| 2024-11-12 | 28.70 | 30.30 | 28.52 | 29.13 | 26.72 | qfq | 9,338,584 | 274,439,083 | 1.36% |
| 2024-11-11 | 28.01 | 28.92 | 28.00 | 28.74 | 26.36 | qfq | 6,569,373 | 186,535,064 | 1.34% |
| 2024-11-08 | 28.92 | 30.58 | 28.30 | 28.36 | 26.02 | qfq | 9,288,699 | 270,145,243 | -1.70% |
| 2024-11-07 | 27.20 | 29.40 | 26.88 | 28.85 | 26.46 | qfq | 10,166,465 | 288,584,939 | 5.56% |
| 2024-11-06 | 27.01 | 27.98 | 26.85 | 27.33 | 25.07 | qfq | 7,733,285 | 211,878,938 | 1.11% |
| 2024-11-05 | 26.73 | 27.12 | 26.31 | 27.03 | 24.80 | qfq | 5,893,736 | 158,094,092 | 1.16% |
| 2024-11-04 | 25.83 | 27.16 | 25.67 | 26.72 | 24.51 | qfq | 5,627,375 | 150,605,178 | 2.77% |
| 2024-11-01 | 25.82 | 26.50 | 25.30 | 26.00 | 23.85 | qfq | 4,921,514 | 127,991,127 | 0.58% |
| 2024-10-31 | 25.41 | 26.00 | 25.41 | 25.85 | 23.71 | qfq | 3,139,002 | 80,980,913 | 1.10% |
| 2024-10-30 | 25.78 | 26.00 | 25.22 | 25.57 | 23.46 | qfq | 3,970,798 | 101,599,342 | -1.73% |
| 2024-10-29 | 27.48 | 27.48 | 26.00 | 26.02 | 23.87 | qfq | 7,271,567 | 193,306,579 | -5.72% |
| 2024-10-28 | 26.48 | 27.74 | 26.31 | 27.60 | 25.32 | qfq | 5,680,253 | 154,306,519 | 3.56% |
| 2024-10-25 | 26.26 | 26.85 | 26.00 | 26.65 | 24.45 | qfq | 4,288,175 | 113,635,467 | 0.87% |
| 2024-10-24 | 26.78 | 27.14 | 26.24 | 26.42 | 24.24 | qfq | 3,624,335 | 96,563,837 | -1.05% |
| 2024-10-23 | 26.91 | 27.27 | 26.58 | 26.70 | 24.49 | qfq | 4,936,570 | 132,727,548 | -1.84% |
| 2024-10-22 | 26.98 | 27.54 | 26.53 | 27.20 | 24.95 | qfq | 5,248,131 | 142,309,019 | 0.55% |
| 2024-10-21 | 26.69 | 27.45 | 26.52 | 27.05 | 24.81 | qfq | 5,680,023 | 153,180,505 | 1.12% |
| 2024-10-18 | 25.94 | 27.24 | 25.79 | 26.75 | 24.54 | qfq | 5,543,500 | 147,006,004 | 2.88% |
| 2024-10-17 | 26.32 | 26.68 | 25.90 | 26.00 | 23.85 | qfq | 4,377,321 | 115,087,680 | -1.40% |
| 2024-10-16 | 25.82 | 26.67 | 25.82 | 26.37 | 24.19 | qfq | 3,760,925 | 99,030,051 | -1.05% |
| 2024-10-15 | 27.71 | 28.00 | 26.65 | 26.65 | 24.45 | qfq | 5,447,854 | 147,437,826 | -2.88% |
| 2024-10-14 | 26.00 | 27.44 | 25.40 | 27.44 | 25.17 | qfq | 6,304,671 | 166,089,540 | 5.05% |
| 2024-10-11 | 27.15 | 27.99 | 25.61 | 26.12 | 23.96 | qfq | 8,176,425 | 217,922,376 | -6.18% |
| 2024-10-10 | 30.00 | 30.40 | 27.70 | 27.84 | 25.54 | qfq | 11,186,317 | 322,435,306 | -7.51% |
| 2024-10-09 | 28.61 | 31.80 | 27.36 | 30.10 | 27.61 | qfq | 17,285,217 | 520,352,297 | 4.01% |
| 2024-10-08 | 28.94 | 28.94 | 27.00 | 28.94 | 26.55 | qfq | 16,321,495 | 463,611,213 | 10.00% |
| 2024-09-30 | 25.06 | 26.31 | 24.24 | 26.31 | 24.13 | qfq | 15,330,401 | 393,078,126 | 9.99% |
| 2024-09-27 | 23.01 | 24.15 | 22.75 | 23.92 | 21.94 | qfq | 8,461,160 | 197,597,472 | 5.56% |
| 2024-09-26 | 21.95 | 22.66 | 21.88 | 22.66 | 20.79 | qfq | 7,798,143 | 174,150,771 | 2.26% |
| 2024-09-25 | 22.00 | 22.79 | 21.96 | 22.16 | 20.33 | qfq | 10,527,655 | 235,470,075 | 1.19% |
| 2024-09-24 | 21.20 | 21.90 | 20.90 | 21.90 | 20.09 | qfq | 9,169,013 | 197,238,791 | 3.25% |
| 2024-09-23 | 21.50 | 22.10 | 21.18 | 21.21 | 19.46 | qfq | 7,693,556 | 165,588,267 | -2.53% |
| 2024-09-20 | 21.40 | 22.20 | 20.76 | 21.76 | 19.96 | qfq | 9,586,973 | 205,035,306 | 2.59% |
| 2024-09-19 | 20.95 | 21.47 | 20.81 | 21.21 | 19.46 | qfq | 6,432,723 | 136,106,095 | 1.68% |
| 2024-09-18 | 21.31 | 21.49 | 20.50 | 20.86 | 19.14 | qfq | 6,701,545 | 140,116,133 | -2.11% |
| 2024-09-13 | 22.55 | 22.55 | 21.30 | 21.31 | 19.55 | qfq | 9,154,374 | 198,687,739 | -5.83% |
| 2024-09-12 | 22.60 | 23.56 | 22.46 | 22.63 | 20.76 | qfq | 9,638,797 | 219,382,806 | 0.58% |
| 2024-09-11 | 22.92 | 23.20 | 22.44 | 22.50 | 20.64 | qfq | 10,221,683 | 231,654,539 | -4.62% |
| 2024-09-10 | 23.60 | 24.62 | 23.24 | 23.59 | 21.64 | qfq | 12,781,332 | 305,977,715 | -1.21% |
| 2024-09-09 | 24.95 | 25.50 | 23.62 | 23.88 | 21.91 | qfq | 17,879,262 | 433,817,780 | -8.99% |
| 2024-09-06 | 26.58 | 28.86 | 26.24 | 26.24 | 24.07 | qfq | 24,879,165 | 685,200,945 | 0.00% |
| 2024-09-05 | 23.80 | 26.24 | 23.51 | 26.24 | 24.07 | qfq | 16,923,021 | 423,717,569 | 10.02% |
| 2024-09-04 | 24.08 | 24.84 | 23.81 | 23.85 | 21.88 | qfq | 11,173,298 | 271,506,823 | -1.77% |
| 2024-09-03 | 25.37 | 25.50 | 24.25 | 24.28 | 22.27 | qfq | 14,127,377 | 349,506,139 | -5.08% |
| 2024-09-02 | 27.39 | 27.77 | 25.52 | 25.58 | 23.47 | qfq | 16,115,244 | 428,611,194 | -9.42% |
| 2024-08-30 | 27.97 | 29.30 | 27.11 | 28.24 | 25.91 | qfq | 18,111,747 | 509,822,151 | -0.28% |
| 2024-08-29 | 29.38 | 29.86 | 27.62 | 28.32 | 25.98 | qfq | 21,507,799 | 614,014,571 | -8.94% |
| 2024-08-28 | 33.93 | 34.66 | 30.72 | 31.10 | 28.53 | qfq | 24,552,444 | 798,843,983 | -14.58% |
| 2024-08-27 | 30.95 | 39.50 | 30.91 | 36.41 | 33.40 | qfq | 30,004,926 | 1,075,501,003 | 9.34% |