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
金帝股份603270.SH
最近收盘价26.912026-07-17
最近交易日2026-07-17
成交量（股）7,272,535
成交额（元）201,506,546
日线记录693
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-29 | 2025-12-05 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-17 | 2025-10-24 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-04 | 2025-01-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-16 | 2024-10-23 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 693 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 | 30.00 | 30.18 | 26.91 | 26.91 | 26.91 | qfq | 7,272,535 | 201,506,546 | -10.00% |
| 2026-07-16 | 28.88 | 30.39 | 28.20 | 29.90 | 29.90 | qfq | 7,380,122 | 215,857,062 | 1.77% |
| 2026-07-15 | 29.95 | 29.96 | 28.61 | 29.38 | 29.38 | qfq | 4,929,494 | 144,851,297 | -0.94% |
| 2026-07-14 | 29.10 | 29.88 | 28.62 | 29.66 | 29.66 | qfq | 6,945,513 | 203,826,863 | 2.06% |
| 2026-07-13 | 30.60 | 30.69 | 28.70 | 29.06 | 29.06 | qfq | 9,125,922 | 268,808,801 | -6.38% |
| 2026-07-10 | 28.22 | 31.04 | 28.22 | 31.04 | 31.04 | qfq | 5,694,760 | 170,777,544 | 9.99% |
| 2026-07-09 | 28.60 | 28.82 | 26.24 | 28.22 | 28.22 | qfq | 10,333,273 | 283,097,346 | -1.43% |
| 2026-07-08 | 30.44 | 30.44 | 28.20 | 28.63 | 28.63 | qfq | 6,601,853 | 191,586,606 | -4.38% |
| 2026-07-07 | 31.20 | 31.88 | 29.88 | 29.94 | 29.94 | qfq | 7,980,896 | 244,271,998 | -4.10% |
| 2026-07-06 | 33.70 | 33.76 | 31.04 | 31.22 | 31.22 | qfq | 14,576,317 | 466,143,048 | -8.98% |
| 2026-07-03 | 34.88 | 36.35 | 33.01 | 34.30 | 34.30 | qfq | 16,643,966 | 574,460,092 | -1.66% |
| 2026-07-02 | 32.36 | 35.60 | 32.02 | 34.88 | 34.88 | qfq | 17,316,341 | 590,580,486 | 5.70% |
| 2026-07-01 | 34.00 | 34.00 | 32.30 | 33.00 | 33.00 | qfq | 11,987,005 | 395,016,113 | -1.52% |
| 2026-06-30 | 31.60 | 33.88 | 31.60 | 33.51 | 33.51 | qfq | 14,565,481 | 484,038,110 | 4.72% |
| 2026-06-29 | 32.26 | 32.40 | 30.73 | 32.00 | 32.00 | qfq | 13,796,538 | 437,105,254 | 1.30% |
| 2026-06-26 | 28.68 | 31.59 | 28.00 | 31.59 | 31.59 | qfq | 7,044,798 | 217,445,056 | 9.99% |
| 2026-06-25 | 29.71 | 29.99 | 28.11 | 28.72 | 28.72 | qfq | 5,645,197 | 162,610,812 | -3.46% |
| 2026-06-24 | 30.38 | 30.52 | 29.09 | 29.75 | 29.75 | qfq | 4,665,200 | 138,511,512 | -2.43% |
| 2026-06-23 | 30.59 | 31.20 | 30.27 | 30.49 | 30.49 | qfq | 5,350,240 | 164,015,852 | -1.84% |
| 2026-06-22 | 31.84 | 31.90 | 29.36 | 31.06 | 31.06 | qfq | 9,122,222 | 277,864,392 | -2.11% |
| 2026-06-18 | 30.25 | 31.98 | 29.90 | 31.73 | 31.73 | qfq | 10,035,520 | 311,449,709 | 5.07% |
| 2026-06-17 | 29.00 | 30.78 | 28.27 | 30.20 | 30.20 | qfq | 8,254,477 | 246,132,806 | 5.37% |
| 2026-06-16 | 28.73 | 29.20 | 28.20 | 28.66 | 28.66 | qfq | 5,583,296 | 160,566,694 | -0.31% |
| 2026-06-15 | 26.99 | 29.08 | 26.96 | 28.75 | 28.75 | qfq | 7,806,239 | 221,796,348 | -0.52% |
| 2026-06-12 | 30.00 | 30.23 | 28.75 | 28.90 | 28.90 | qfq | 8,872,136 | 260,497,579 | -3.99% |
| 2026-06-11 | 30.19 | 30.83 | 29.65 | 30.10 | 30.10 | qfq | 8,178,716 | 246,352,425 | 0.07% |
| 2026-06-10 | 30.38 | 31.68 | 29.85 | 30.08 | 30.08 | qfq | 7,629,722 | 233,614,255 | -2.59% |
| 2026-06-09 | 30.37 | 30.88 | 29.66 | 30.88 | 30.88 | qfq | 8,860,018 | 268,003,908 | 2.66% |
| 2026-06-08 | 29.66 | 31.00 | 29.08 | 30.08 | 30.08 | qfq | 13,909,650 | 419,623,462 | 1.04% |
| 2026-06-05 | 26.79 | 29.77 | 25.95 | 29.77 | 29.77 | qfq | 7,595,064 | 212,883,106 | 10.01% |
| 2026-06-04 | 27.40 | 28.03 | 26.86 | 27.06 | 27.06 | qfq | 4,055,641 | 110,877,400 | -1.67% |
| 2026-06-03 | 28.30 | 28.30 | 27.10 | 27.52 | 27.40 | qfq | 3,553,057 | 98,608,866 | -1.40% |
| 2026-06-02 | 27.99 | 28.71 | 27.50 | 27.91 | 27.79 | qfq | 3,017,100 | 84,229,696 | -0.75% |
| 2026-06-01 | 27.91 | 28.62 | 27.31 | 28.12 | 28.00 | qfq | 4,086,262 | 114,815,667 | 1.88% |
| 2026-05-29 | 29.50 | 29.74 | 27.30 | 27.60 | 27.48 | qfq | 6,054,900 | 170,818,003 | -6.44% |
| 2026-05-28 | 29.30 | 29.97 | 29.08 | 29.50 | 29.37 | qfq | 3,675,000 | 108,789,666 | 0.79% |
| 2026-05-27 | 30.10 | 30.50 | 29.06 | 29.27 | 29.14 | qfq | 4,687,600 | 138,354,309 | -3.59% |
| 2026-05-26 | 30.80 | 31.44 | 29.86 | 30.36 | 30.23 | qfq | 5,201,090 | 158,247,495 | -1.43% |
| 2026-05-25 | 31.50 | 32.12 | 30.50 | 30.80 | 30.67 | qfq | 6,502,906 | 202,363,087 | -2.96% |
| 2026-05-22 | 31.60 | 32.24 | 30.65 | 31.74 | 31.60 | qfq | 6,686,706 | 210,607,696 | 2.06% |
| 2026-05-21 | 31.22 | 32.57 | 30.85 | 31.10 | 30.96 | qfq | 8,733,702 | 277,383,768 | -1.18% |
| 2026-05-20 | 30.15 | 32.28 | 29.91 | 31.47 | 31.33 | qfq | 9,335,708 | 293,372,472 | 3.35% |
| 2026-05-19 | 29.30 | 30.50 | 29.19 | 30.45 | 30.32 | qfq | 7,849,378 | 236,670,982 | 4.32% |
| 2026-05-18 | 29.10 | 29.46 | 28.50 | 29.19 | 29.06 | qfq | 5,384,821 | 155,645,108 | 0.17% |
| 2026-05-15 | 28.22 | 29.55 | 28.01 | 29.14 | 29.01 | qfq | 6,624,699 | 191,797,057 | 2.86% |
| 2026-05-14 | 28.53 | 28.87 | 28.20 | 28.33 | 28.21 | qfq | 3,850,301 | 109,942,797 | -0.67% |
| 2026-05-13 | 27.89 | 29.14 | 27.78 | 28.52 | 28.40 | qfq | 3,745,772 | 106,869,455 | 1.97% |
| 2026-05-12 | 28.51 | 28.64 | 27.90 | 27.97 | 27.85 | qfq | 3,113,159 | 87,785,004 | -2.44% |
| 2026-05-11 | 28.48 | 28.79 | 28.04 | 28.67 | 28.54 | qfq | 3,635,700 | 103,252,876 | 0.39% |
| 2026-05-08 | 28.27 | 28.86 | 28.15 | 28.56 | 28.44 | qfq | 4,309,685 | 122,972,170 | 1.24% |
| 2026-05-07 | 28.28 | 28.67 | 28.09 | 28.21 | 28.09 | qfq | 4,563,199 | 129,559,378 | -0.67% |
| 2026-05-06 | 28.13 | 28.48 | 27.85 | 28.40 | 28.28 | qfq | 5,643,209 | 159,207,533 | 0.96% |
| 2026-04-30 | 27.00 | 28.50 | 27.00 | 28.13 | 28.01 | qfq | 6,991,620 | 195,643,160 | 2.96% |
| 2026-04-29 | 25.20 | 27.98 | 24.97 | 27.32 | 27.20 | qfq | 8,615,024 | 232,344,329 | 5.44% |
| 2026-04-28 | 26.38 | 26.53 | 25.71 | 25.91 | 25.80 | qfq | 2,154,106 | 56,033,500 | -2.26% |
| 2026-04-27 | 26.40 | 26.54 | 25.89 | 26.51 | 26.39 | qfq | 2,142,293 | 56,262,975 | 0.91% |
| 2026-04-24 | 25.99 | 26.46 | 25.72 | 26.27 | 26.16 | qfq | 2,376,083 | 62,189,028 | 0.88% |
| 2026-04-23 | 26.83 | 26.99 | 25.95 | 26.04 | 25.93 | qfq | 3,045,173 | 79,855,458 | -3.02% |
| 2026-04-22 | 26.40 | 26.95 | 26.26 | 26.85 | 26.73 | qfq | 2,616,142 | 69,810,725 | 1.55% |
| 2026-04-21 | 26.28 | 26.58 | 26.20 | 26.44 | 26.32 | qfq | 2,079,522 | 54,896,839 | 0.11% |
| 2026-04-20 | 26.19 | 26.50 | 25.91 | 26.41 | 26.29 | qfq | 2,282,300 | 59,968,840 | 0.84% |
| 2026-04-17 | 25.87 | 26.22 | 25.86 | 26.19 | 26.08 | qfq | 2,293,993 | 59,784,014 | 0.81% |
| 2026-04-16 | 26.00 | 26.38 | 25.83 | 25.98 | 25.87 | qfq | 2,811,287 | 73,176,513 | -0.12% |
| 2026-04-15 | 25.40 | 26.74 | 25.09 | 26.01 | 25.90 | qfq | 6,659,789 | 173,336,929 | 2.81% |
| 2026-04-14 | 25.31 | 25.44 | 25.00 | 25.30 | 25.19 | qfq | 1,727,340 | 43,539,486 | 0.44% |
| 2026-04-13 | 25.42 | 25.48 | 25.03 | 25.19 | 25.08 | qfq | 1,696,894 | 42,727,445 | -1.22% |
| 2026-04-10 | 25.19 | 25.59 | 25.19 | 25.50 | 25.39 | qfq | 2,200,274 | 55,903,422 | 1.63% |
| 2026-04-09 | 25.26 | 25.34 | 25.01 | 25.09 | 24.98 | qfq | 1,928,300 | 48,502,358 | -1.03% |
| 2026-04-08 | 25.30 | 25.40 | 25.12 | 25.35 | 25.24 | qfq | 2,741,100 | 69,210,865 | 1.56% |
| 2026-04-07 | 24.39 | 24.96 | 24.21 | 24.96 | 24.85 | qfq | 2,480,100 | 61,337,420 | 2.34% |
| 2026-04-03 | 24.78 | 25.02 | 24.34 | 24.39 | 24.28 | qfq | 2,101,707 | 51,883,239 | -1.57% |
| 2026-04-02 | 24.96 | 25.22 | 24.62 | 24.78 | 24.67 | qfq | 2,700,213 | 67,151,540 | -0.68% |
| 2026-04-01 | 24.90 | 24.97 | 24.60 | 24.95 | 24.84 | qfq | 2,935,600 | 72,648,296 | 1.63% |
| 2026-03-31 | 24.15 | 24.77 | 24.05 | 24.55 | 24.44 | qfq | 3,940,620 | 96,247,424 | 1.66% |
| 2026-03-30 | 23.94 | 24.24 | 23.72 | 24.15 | 24.04 | qfq | 2,476,884 | 59,504,407 | 0.88% |
| 2026-03-27 | 23.60 | 23.96 | 23.28 | 23.94 | 23.84 | qfq | 2,460,201 | 58,436,221 | 1.92% |
| 2026-03-26 | 23.81 | 24.15 | 23.43 | 23.49 | 23.39 | qfq | 2,191,698 | 51,894,514 | -1.34% |
| 2026-03-25 | 23.64 | 24.08 | 23.60 | 23.81 | 23.71 | qfq | 2,647,858 | 63,191,359 | 1.23% |
| 2026-03-24 | 24.22 | 24.22 | 22.87 | 23.52 | 23.42 | qfq | 4,866,647 | 113,358,424 | 1.91% |
| 2026-03-23 | 24.18 | 25.23 | 22.88 | 23.08 | 22.98 | qfq | 7,926,631 | 192,184,122 | -2.00% |
| 2026-03-20 | 24.18 | 24.40 | 23.50 | 23.55 | 23.45 | qfq | 1,941,737 | 46,285,143 | -2.28% |
| 2026-03-19 | 24.44 | 24.60 | 23.94 | 24.10 | 23.99 | qfq | 1,977,495 | 48,014,082 | -2.35% |
| 2026-03-18 | 24.51 | 24.77 | 24.34 | 24.68 | 24.57 | qfq | 1,316,900 | 32,309,438 | 0.69% |
| 2026-03-17 | 24.92 | 25.08 | 24.46 | 24.51 | 24.40 | qfq | 1,692,813 | 41,950,610 | -1.41% |
| 2026-03-16 | 25.07 | 25.30 | 24.73 | 24.86 | 24.75 | qfq | 2,022,078 | 50,279,607 | -1.07% |
| 2026-03-13 | 24.98 | 25.64 | 24.98 | 25.13 | 25.02 | qfq | 1,952,849 | 49,345,970 | 0.20% |
| 2026-03-12 | 25.59 | 25.68 | 24.96 | 25.08 | 24.97 | qfq | 2,302,100 | 58,030,680 | -2.34% |
| 2026-03-11 | 25.80 | 26.22 | 25.65 | 25.68 | 25.57 | qfq | 2,051,000 | 53,116,638 | -0.47% |
| 2026-03-10 | 25.50 | 25.96 | 25.49 | 25.80 | 25.69 | qfq | 2,363,617 | 60,826,463 | 2.54% |
| 2026-03-09 | 25.16 | 25.32 | 24.66 | 25.16 | 25.05 | qfq | 2,653,900 | 66,329,335 | -1.64% |
| 2026-03-06 | 25.35 | 25.85 | 25.06 | 25.58 | 25.47 | qfq | 1,946,124 | 49,895,825 | 0.43% |
| 2026-03-05 | 25.47 | 25.87 | 25.31 | 25.47 | 25.36 | qfq | 2,121,400 | 54,240,225 | 1.35% |
| 2026-03-04 | 25.24 | 25.55 | 24.75 | 25.13 | 25.02 | qfq | 3,769,508 | 94,732,680 | -1.95% |
| 2026-03-03 | 27.17 | 27.38 | 25.62 | 25.63 | 25.52 | qfq | 4,187,199 | 110,430,447 | -5.28% |
| 2026-03-02 | 27.77 | 27.87 | 26.93 | 27.06 | 26.94 | qfq | 3,466,700 | 94,421,303 | -3.01% |
| 2026-02-27 | 27.86 | 27.98 | 27.63 | 27.90 | 27.78 | qfq | 2,606,900 | 72,408,110 | -0.61% |
| 2026-02-26 | 27.63 | 28.10 | 27.54 | 28.07 | 27.95 | qfq | 3,717,748 | 103,734,780 | 1.70% |
| 2026-02-25 | 27.72 | 27.85 | 27.38 | 27.60 | 27.48 | qfq | 2,942,294 | 80,965,190 | 0.36% |
| 2026-02-24 | 27.78 | 27.90 | 27.30 | 27.50 | 27.38 | qfq | 3,260,959 | 89,719,184 | -0.54% |
| 2026-02-13 | 27.27 | 27.89 | 27.27 | 27.65 | 27.53 | qfq | 3,444,548 | 95,252,770 | 0.62% |
| 2026-02-12 | 27.36 | 27.86 | 27.14 | 27.48 | 27.36 | qfq | 2,930,342 | 80,763,499 | 0.77% |
| 2026-02-11 | 27.39 | 27.50 | 27.14 | 27.27 | 27.15 | qfq | 2,171,755 | 59,362,968 | -0.15% |
| 2026-02-10 | 27.36 | 27.65 | 27.12 | 27.31 | 27.19 | qfq | 2,423,500 | 66,371,162 | -0.18% |
| 2026-02-09 | 27.50 | 27.79 | 27.10 | 27.36 | 27.24 | qfq | 4,020,504 | 110,494,885 | 1.98% |
| 2026-02-06 | 26.50 | 27.16 | 26.28 | 26.83 | 26.71 | qfq | 2,200,159 | 59,140,088 | 0.52% |
| 2026-02-05 | 27.28 | 27.28 | 26.60 | 26.69 | 26.57 | qfq | 2,588,607 | 69,476,414 | -2.16% |
| 2026-02-04 | 26.81 | 27.75 | 26.81 | 27.28 | 27.16 | qfq | 3,350,000 | 91,741,654 | 0.74% |
| 2026-02-03 | 26.37 | 27.30 | 26.05 | 27.08 | 26.96 | qfq | 3,838,100 | 102,807,726 | 3.60% |
| 2026-02-02 | 26.38 | 26.73 | 26.06 | 26.14 | 26.03 | qfq | 2,644,000 | 69,825,479 | -1.36% |
| 2026-01-30 | 26.20 | 26.61 | 25.80 | 26.50 | 26.38 | qfq | 3,451,977 | 90,618,585 | 0.57% |
| 2026-01-29 | 26.98 | 27.26 | 26.14 | 26.35 | 26.24 | qfq | 3,898,654 | 103,955,629 | -2.88% |
| 2026-01-28 | 27.75 | 27.75 | 27.01 | 27.13 | 27.01 | qfq | 3,982,785 | 108,773,749 | -2.52% |
| 2026-01-27 | 27.40 | 27.88 | 27.20 | 27.83 | 27.71 | qfq | 4,484,980 | 124,079,387 | 0.98% |
| 2026-01-26 | 28.19 | 28.35 | 27.43 | 27.56 | 27.44 | qfq | 4,338,351 | 120,527,674 | -2.23% |
| 2026-01-23 | 27.93 | 28.45 | 27.66 | 28.19 | 28.07 | qfq | 5,051,346 | 141,745,675 | 0.93% |
| 2026-01-22 | 27.99 | 28.66 | 27.88 | 27.93 | 27.81 | qfq | 5,212,039 | 146,869,610 | 0.18% |
| 2026-01-21 | 27.39 | 27.99 | 27.28 | 27.88 | 27.76 | qfq | 4,613,648 | 128,031,817 | 1.27% |
| 2026-01-20 | 27.80 | 27.93 | 27.29 | 27.53 | 27.41 | qfq | 4,785,315 | 131,905,488 | 0.07% |
| 2026-01-19 | 27.84 | 27.98 | 27.42 | 27.51 | 27.39 | qfq | 5,122,230 | 141,522,408 | -0.94% |
| 2026-01-16 | 27.00 | 27.97 | 26.77 | 27.77 | 27.65 | qfq | 8,505,382 | 233,843,415 | 3.35% |
| 2026-01-15 | 26.26 | 27.09 | 26.20 | 26.87 | 26.75 | qfq | 5,239,606 | 140,093,340 | 1.82% |
| 2026-01-14 | 26.50 | 26.93 | 26.12 | 26.39 | 26.27 | qfq | 5,696,912 | 151,134,490 | -0.64% |
| 2026-01-13 | 26.95 | 27.28 | 26.48 | 26.56 | 26.44 | qfq | 5,994,744 | 160,929,463 | -1.34% |
| 2026-01-12 | 26.97 | 27.20 | 26.78 | 26.92 | 26.80 | qfq | 5,856,651 | 157,667,606 | 0.04% |
| 2026-01-09 | 26.42 | 27.28 | 26.36 | 26.91 | 26.79 | qfq | 6,457,872 | 174,139,953 | 1.39% |
| 2026-01-08 | 26.36 | 26.56 | 26.19 | 26.54 | 26.42 | qfq | 5,260,103 | 138,825,489 | 0.68% |
| 2026-01-07 | 26.29 | 26.65 | 26.11 | 26.36 | 26.25 | qfq | 4,910,200 | 129,347,598 | 0.23% |
| 2026-01-06 | 26.50 | 26.75 | 26.16 | 26.30 | 26.19 | qfq | 6,735,928 | 177,324,798 | -1.46% |
| 2026-01-05 | 26.70 | 27.28 | 26.36 | 26.69 | 26.57 | qfq | 7,698,185 | 205,543,432 | -1.26% |
| 2025-12-31 | 26.48 | 27.40 | 26.01 | 27.03 | 26.91 | qfq | 12,663,287 | 336,287,908 | 1.35% |
| 2025-12-30 | 25.92 | 28.20 | 25.70 | 26.67 | 26.55 | qfq | 16,870,574 | 457,849,612 | 3.25% |
| 2025-12-29 | 25.51 | 26.20 | 24.99 | 25.83 | 25.72 | qfq | 9,780,962 | 252,126,246 | 0.27% |
| 2025-12-26 | 25.52 | 25.80 | 24.75 | 25.76 | 25.65 | qfq | 7,712,690 | 195,183,184 | 2.10% |
| 2025-12-25 | 24.19 | 25.25 | 24.01 | 25.23 | 25.12 | qfq | 5,673,936 | 140,776,453 | 4.60% |
| 2025-12-24 | 23.84 | 24.14 | 23.79 | 24.12 | 24.01 | qfq | 1,088,773 | 26,188,187 | 1.17% |
| 2025-12-23 | 24.14 | 24.14 | 23.82 | 23.84 | 23.74 | qfq | 958,900 | 22,942,832 | -1.08% |
| 2025-12-22 | 23.77 | 24.19 | 23.77 | 24.10 | 23.99 | qfq | 1,292,319 | 31,119,763 | 1.13% |
| 2025-12-19 | 23.56 | 23.88 | 23.46 | 23.83 | 23.73 | qfq | 1,354,319 | 32,237,715 | 1.62% |
| 2025-12-18 | 23.42 | 23.70 | 23.27 | 23.45 | 23.35 | qfq | 1,300,200 | 30,651,025 | 0.13% |
| 2025-12-17 | 23.42 | 23.57 | 23.02 | 23.42 | 23.32 | qfq | 1,350,900 | 31,432,467 | -0.26% |
| 2025-12-16 | 23.91 | 23.91 | 23.38 | 23.48 | 23.38 | qfq | 1,309,900 | 30,843,128 | -1.80% |
| 2025-12-15 | 24.00 | 24.14 | 23.83 | 23.91 | 23.81 | qfq | 1,148,200 | 27,495,852 | -0.62% |
| 2025-12-12 | 23.90 | 24.27 | 23.71 | 24.06 | 23.96 | qfq | 1,468,800 | 35,347,294 | 0.71% |
| 2025-12-11 | 24.40 | 24.47 | 23.86 | 23.89 | 23.79 | qfq | 1,918,872 | 46,161,262 | -1.93% |
| 2025-12-10 | 24.54 | 24.61 | 24.19 | 24.36 | 24.25 | qfq | 1,392,930 | 33,929,910 | -0.12% |
| 2025-12-09 | 24.54 | 24.69 | 24.34 | 24.39 | 24.28 | qfq | 1,350,116 | 33,062,146 | -0.61% |
| 2025-12-08 | 24.50 | 24.66 | 24.38 | 24.54 | 24.43 | qfq | 1,848,446 | 45,287,096 | 0.29% |
| 2025-12-05 | 24.32 | 24.52 | 24.12 | 24.47 | 24.36 | qfq | 1,594,714 | 38,917,025 | 0.33% |
| 2025-12-04 | 24.56 | 24.79 | 24.16 | 24.39 | 24.13 | qfq | 2,233,914 | 54,679,653 | -0.12% |
| 2025-12-03 | 24.45 | 24.93 | 24.30 | 24.42 | 24.16 | qfq | 1,341,600 | 32,898,541 | -0.20% |
| 2025-12-02 | 24.69 | 24.74 | 24.44 | 24.47 | 24.21 | qfq | 1,308,700 | 32,127,863 | -0.69% |
| 2025-12-01 | 24.20 | 24.80 | 24.20 | 24.64 | 24.38 | qfq | 2,557,744 | 62,879,802 | 1.40% |
| 2025-11-28 | 23.86 | 24.48 | 23.58 | 24.30 | 24.05 | qfq | 2,600,653 | 62,871,488 | 1.84% |
| 2025-11-27 | 23.81 | 23.97 | 23.69 | 23.86 | 23.61 | qfq | 1,083,737 | 25,855,330 | 0.21% |
| 2025-11-26 | 24.12 | 24.25 | 23.80 | 23.81 | 23.56 | qfq | 1,700,576 | 40,867,354 | -1.20% |
| 2025-11-25 | 24.27 | 24.42 | 24.04 | 24.10 | 23.85 | qfq | 2,297,176 | 55,604,863 | -0.70% |
| 2025-11-24 | 23.72 | 24.35 | 23.72 | 24.27 | 24.02 | qfq | 2,791,681 | 67,348,715 | 2.88% |
| 2025-11-21 | 23.79 | 24.55 | 23.05 | 23.59 | 23.34 | qfq | 3,735,385 | 88,859,142 | -1.50% |
| 2025-11-20 | 24.37 | 24.55 | 23.91 | 23.95 | 23.70 | qfq | 1,637,500 | 39,498,244 | -1.48% |
| 2025-11-19 | 24.84 | 25.08 | 24.28 | 24.31 | 24.06 | qfq | 2,565,708 | 62,847,223 | -2.45% |
| 2025-11-18 | 24.76 | 25.18 | 24.60 | 24.92 | 24.66 | qfq | 2,200,700 | 54,752,735 | 0.00% |
| 2025-11-17 | 25.28 | 25.30 | 24.81 | 24.92 | 24.66 | qfq | 2,503,800 | 62,559,016 | -1.42% |
| 2025-11-14 | 25.00 | 25.73 | 24.85 | 25.28 | 25.01 | qfq | 3,927,330 | 99,837,326 | 0.84% |
| 2025-11-13 | 24.74 | 25.13 | 24.68 | 25.07 | 24.81 | qfq | 1,715,907 | 42,842,778 | 1.37% |
| 2025-11-12 | 25.00 | 25.10 | 24.65 | 24.73 | 24.47 | qfq | 2,056,895 | 51,043,856 | -1.28% |
| 2025-11-11 | 25.11 | 25.28 | 24.97 | 25.05 | 24.79 | qfq | 1,721,335 | 43,202,312 | -0.12% |
| 2025-11-10 | 25.07 | 25.36 | 25.01 | 25.08 | 24.82 | qfq | 1,917,800 | 48,125,700 | -0.63% |
| 2025-11-07 | 25.36 | 25.44 | 25.11 | 25.24 | 24.98 | qfq | 2,027,300 | 51,117,947 | -0.43% |
| 2025-11-06 | 24.85 | 25.44 | 24.84 | 25.35 | 25.08 | qfq | 2,967,900 | 74,984,763 | 1.68% |
| 2025-11-05 | 24.56 | 24.99 | 24.52 | 24.93 | 24.67 | qfq | 1,827,085 | 45,345,210 | 0.40% |
| 2025-11-04 | 25.29 | 25.29 | 24.68 | 24.83 | 24.57 | qfq | 1,921,200 | 47,920,582 | -1.74% |
| 2025-11-03 | 25.30 | 25.49 | 25.12 | 25.27 | 25.01 | qfq | 2,071,336 | 52,404,032 | 0.08% |
| 2025-10-31 | 24.86 | 25.41 | 24.85 | 25.25 | 24.99 | qfq | 2,664,772 | 67,124,283 | 1.20% |
| 2025-10-30 | 25.17 | 25.41 | 24.95 | 24.95 | 24.69 | qfq | 2,785,108 | 70,080,235 | -0.12% |
| 2025-10-29 | 24.96 | 25.17 | 24.81 | 24.98 | 24.72 | qfq | 1,503,400 | 37,492,621 | -0.04% |
| 2025-10-28 | 25.00 | 25.18 | 24.74 | 24.99 | 24.73 | qfq | 1,830,219 | 45,732,282 | 0.20% |
| 2025-10-27 | 24.63 | 25.02 | 24.63 | 24.94 | 24.68 | qfq | 2,432,983 | 60,444,610 | 1.38% |
| 2025-10-24 | 24.59 | 24.74 | 24.50 | 24.60 | 24.34 | qfq | 1,678,382 | 41,274,024 | -0.12% |
| 2025-10-23 | 24.43 | 24.63 | 24.30 | 24.63 | 24.32 | qfq | 1,398,922 | 34,190,174 | 0.08% |
| 2025-10-22 | 24.79 | 24.98 | 24.50 | 24.61 | 24.30 | qfq | 2,099,023 | 51,885,630 | 0.53% |
| 2025-10-21 | 24.26 | 24.51 | 24.16 | 24.48 | 24.17 | qfq | 1,641,200 | 40,066,832 | 0.53% |
| 2025-10-20 | 24.24 | 24.35 | 24.00 | 24.35 | 24.05 | qfq | 1,695,787 | 41,075,923 | 1.88% |
| 2025-10-17 | 24.46 | 24.56 | 23.86 | 23.90 | 23.60 | qfq | 2,490,649 | 60,167,983 | -2.53% |
| 2025-10-16 | 24.72 | 24.88 | 24.48 | 24.52 | 24.21 | qfq | 1,966,200 | 48,478,136 | -0.73% |
| 2025-10-15 | 24.40 | 24.75 | 24.15 | 24.70 | 24.39 | qfq | 2,171,612 | 53,275,239 | 1.15% |
| 2025-10-14 | 24.99 | 25.19 | 24.27 | 24.42 | 24.11 | qfq | 3,753,600 | 92,624,752 | -1.77% |
| 2025-10-13 | 24.98 | 24.98 | 24.11 | 24.86 | 24.55 | qfq | 3,536,200 | 87,158,487 | -2.97% |
| 2025-10-10 | 25.76 | 26.25 | 25.58 | 25.62 | 25.30 | qfq | 3,307,900 | 85,348,092 | -0.70% |
| 2025-10-09 | 26.27 | 26.27 | 25.72 | 25.80 | 25.48 | qfq | 4,320,850 | 111,749,233 | -1.26% |
| 2025-09-30 | 26.35 | 26.69 | 26.11 | 26.13 | 25.80 | qfq | 3,369,600 | 88,675,968 | -0.83% |
| 2025-09-29 | 26.16 | 26.50 | 25.82 | 26.35 | 26.02 | qfq | 3,122,700 | 81,763,060 | 0.53% |
| 2025-09-26 | 26.70 | 26.71 | 26.10 | 26.21 | 25.88 | qfq | 3,707,605 | 97,761,798 | -2.09% |
| 2025-09-25 | 26.99 | 27.46 | 26.72 | 26.77 | 26.44 | qfq | 4,968,550 | 134,581,431 | -0.85% |
| 2025-09-24 | 26.32 | 27.36 | 26.02 | 27.00 | 26.66 | qfq | 5,877,503 | 157,366,954 | 1.35% |
| 2025-09-23 | 26.30 | 26.96 | 26.09 | 26.64 | 26.31 | qfq | 5,721,247 | 151,552,874 | 0.87% |
| 2025-09-22 | 26.99 | 27.10 | 26.20 | 26.41 | 26.08 | qfq | 5,795,598 | 154,265,863 | 0.80% |
| 2025-09-19 | 27.24 | 27.30 | 26.07 | 26.20 | 25.87 | qfq | 5,984,487 | 158,582,743 | -3.43% |
| 2025-09-18 | 26.91 | 28.10 | 26.81 | 27.13 | 26.79 | qfq | 10,704,872 | 294,361,487 | 1.12% |
| 2025-09-17 | 26.29 | 27.08 | 26.29 | 26.83 | 26.49 | qfq | 3,860,701 | 103,756,264 | 1.17% |
| 2025-09-16 | 25.97 | 26.57 | 25.93 | 26.52 | 26.19 | qfq | 3,683,201 | 96,914,022 | 1.92% |
| 2025-09-15 | 26.48 | 26.53 | 25.93 | 26.02 | 25.69 | qfq | 2,943,267 | 76,910,228 | -0.84% |
| 2025-09-12 | 26.19 | 26.56 | 26.01 | 26.24 | 25.91 | qfq | 2,754,700 | 72,474,774 | -0.04% |
| 2025-09-11 | 25.85 | 26.29 | 25.55 | 26.25 | 25.92 | qfq | 2,892,144 | 75,353,193 | 1.31% |
| 2025-09-10 | 26.06 | 26.48 | 25.84 | 25.91 | 25.59 | qfq | 2,385,489 | 62,078,619 | -1.11% |
| 2025-09-09 | 26.76 | 26.76 | 26.15 | 26.20 | 25.87 | qfq | 3,389,435 | 89,232,607 | -2.06% |
| 2025-09-08 | 26.43 | 27.08 | 26.25 | 26.75 | 26.42 | qfq | 3,724,335 | 99,635,597 | 1.21% |
| 2025-09-05 | 25.98 | 26.47 | 25.66 | 26.43 | 26.10 | qfq | 3,473,900 | 91,077,581 | 2.16% |
| 2025-09-04 | 26.31 | 26.65 | 25.39 | 25.87 | 25.55 | qfq | 4,355,460 | 113,329,421 | -1.90% |
| 2025-09-03 | 27.10 | 27.79 | 26.28 | 26.37 | 26.04 | qfq | 4,767,523 | 128,024,787 | -1.93% |
| 2025-09-02 | 27.50 | 27.50 | 26.15 | 26.89 | 26.55 | qfq | 5,921,226 | 158,336,536 | -1.79% |
| 2025-09-01 | 26.54 | 27.75 | 26.52 | 27.38 | 27.04 | qfq | 7,548,231 | 204,711,693 | 2.55% |
| 2025-08-29 | 27.08 | 27.18 | 26.48 | 26.70 | 26.37 | qfq | 4,221,600 | 112,727,361 | -1.44% |
| 2025-08-28 | 27.10 | 27.33 | 26.02 | 27.09 | 26.75 | qfq | 5,442,200 | 145,532,246 | -0.15% |
| 2025-08-27 | 27.90 | 28.28 | 27.10 | 27.13 | 26.79 | qfq | 5,059,344 | 140,072,749 | -3.04% |
| 2025-08-26 | 28.00 | 28.11 | 27.62 | 27.98 | 27.63 | qfq | 3,635,800 | 101,519,503 | -0.46% |
| 2025-08-25 | 28.28 | 28.50 | 27.88 | 28.11 | 27.76 | qfq | 6,284,541 | 177,072,838 | -0.39% |
| 2025-08-22 | 28.25 | 28.41 | 27.98 | 28.22 | 27.87 | qfq | 4,610,837 | 129,982,488 | -0.04% |
| 2025-08-21 | 28.62 | 29.48 | 28.12 | 28.23 | 27.88 | qfq | 9,078,408 | 260,222,292 | -0.84% |
| 2025-08-20 | 27.68 | 28.59 | 27.52 | 28.47 | 28.11 | qfq | 7,570,300 | 213,929,193 | 2.34% |
| 2025-08-19 | 27.60 | 27.94 | 27.33 | 27.82 | 27.47 | qfq | 5,545,900 | 153,672,432 | 0.80% |
| 2025-08-18 | 27.43 | 27.77 | 27.32 | 27.60 | 27.26 | qfq | 4,398,039 | 121,321,244 | 1.06% |
| 2025-08-15 | 26.80 | 27.35 | 26.70 | 27.31 | 26.97 | qfq | 3,229,792 | 87,911,216 | 1.75% |
| 2025-08-14 | 27.43 | 27.46 | 26.81 | 26.84 | 26.50 | qfq | 4,102,193 | 111,266,630 | -2.15% |
| 2025-08-13 | 27.41 | 27.55 | 27.29 | 27.43 | 27.09 | qfq | 3,260,447 | 89,399,953 | 0.11% |
| 2025-08-12 | 27.70 | 27.79 | 27.32 | 27.40 | 27.06 | qfq | 3,364,116 | 92,393,025 | -0.76% |
| 2025-08-11 | 27.61 | 27.78 | 27.50 | 27.61 | 27.27 | qfq | 3,714,972 | 102,742,886 | 0.07% |
| 2025-08-08 | 27.47 | 27.64 | 27.23 | 27.59 | 27.25 | qfq | 3,958,400 | 108,478,107 | 0.22% |
| 2025-08-07 | 27.59 | 28.01 | 27.40 | 27.53 | 27.19 | qfq | 5,127,330 | 141,550,646 | -0.69% |
| 2025-08-06 | 27.30 | 27.92 | 27.10 | 27.72 | 27.37 | qfq | 7,216,149 | 199,633,471 | 1.69% |
| 2025-08-05 | 27.21 | 27.35 | 27.11 | 27.26 | 26.92 | qfq | 4,162,253 | 113,311,693 | 0.22% |
| 2025-08-04 | 26.31 | 27.28 | 26.31 | 27.20 | 26.86 | qfq | 6,453,828 | 174,321,583 | 2.45% |
| 2025-08-01 | 26.49 | 26.62 | 26.28 | 26.55 | 26.22 | qfq | 3,350,927 | 88,675,695 | 1.10% |
| 2025-07-31 | 26.54 | 26.72 | 26.20 | 26.26 | 25.93 | qfq | 3,166,784 | 83,764,351 | -0.64% |
| 2025-07-30 | 26.77 | 26.86 | 26.19 | 26.43 | 26.10 | qfq | 3,720,188 | 98,478,356 | -1.20% |
| 2025-07-29 | 26.66 | 26.82 | 26.54 | 26.75 | 26.42 | qfq | 2,770,193 | 73,895,261 | -0.15% |
| 2025-07-28 | 26.70 | 27.05 | 26.65 | 26.79 | 26.46 | qfq | 3,937,700 | 105,690,620 | 0.41% |
| 2025-07-25 | 26.48 | 26.99 | 26.44 | 26.68 | 26.35 | qfq | 3,841,734 | 102,496,424 | 0.76% |
| 2025-07-24 | 26.41 | 26.80 | 26.40 | 26.48 | 26.15 | qfq | 3,085,145 | 81,812,938 | 0.30% |
| 2025-07-23 | 26.48 | 26.63 | 26.21 | 26.40 | 26.07 | qfq | 4,839,870 | 127,819,352 | -0.34% |
| 2025-07-22 | 26.53 | 27.10 | 26.30 | 26.49 | 26.16 | qfq | 6,873,478 | 183,810,238 | -0.11% |
| 2025-07-21 | 26.64 | 26.74 | 26.23 | 26.52 | 26.19 | qfq | 4,281,970 | 113,228,708 | 0.04% |
| 2025-07-18 | 26.44 | 26.52 | 25.97 | 26.51 | 26.18 | qfq | 6,176,170 | 162,286,171 | 0.23% |
| 2025-07-17 | 26.30 | 26.85 | 26.16 | 26.45 | 26.12 | qfq | 9,011,870 | 238,998,072 | 2.04% |
| 2025-07-16 | 25.62 | 26.04 | 25.48 | 25.92 | 25.60 | qfq | 4,576,575 | 118,360,954 | 1.17% |
| 2025-07-15 | 25.59 | 25.73 | 25.32 | 25.62 | 25.30 | qfq | 3,676,518 | 93,901,701 | 0.12% |
| 2025-07-14 | 24.94 | 25.60 | 24.88 | 25.59 | 25.27 | qfq | 4,544,216 | 115,358,994 | 2.81% |
| 2025-07-11 | 24.73 | 25.01 | 24.48 | 24.89 | 24.58 | qfq | 2,774,043 | 68,577,355 | 0.69% |
| 2025-07-10 | 24.87 | 24.94 | 24.52 | 24.72 | 24.41 | qfq | 2,153,100 | 53,131,295 | -0.92% |
| 2025-07-09 | 24.99 | 25.35 | 24.87 | 24.95 | 24.59 | qfq | 3,094,618 | 77,773,837 | 0.00% |
| 2025-07-08 | 24.82 | 25.11 | 24.70 | 24.95 | 24.59 | qfq | 2,089,395 | 52,157,461 | 0.73% |
| 2025-07-07 | 24.76 | 24.81 | 24.40 | 24.77 | 24.41 | qfq | 1,656,000 | 40,789,634 | 0.45% |
| 2025-07-04 | 25.14 | 25.14 | 24.63 | 24.66 | 24.30 | qfq | 2,879,800 | 71,365,180 | -1.99% |
| 2025-07-03 | 25.20 | 25.26 | 24.96 | 25.16 | 24.80 | qfq | 1,878,100 | 47,151,036 | 0.08% |
| 2025-07-02 | 25.51 | 25.58 | 25.00 | 25.14 | 24.78 | qfq | 2,940,995 | 73,981,386 | -1.49% |
| 2025-07-01 | 25.78 | 25.78 | 25.28 | 25.52 | 25.15 | qfq | 2,472,481 | 63,008,634 | -0.66% |
| 2025-06-30 | 25.54 | 25.86 | 25.45 | 25.69 | 25.32 | qfq | 3,363,565 | 86,287,606 | 0.90% |
| 2025-06-27 | 25.12 | 25.56 | 25.12 | 25.46 | 25.09 | qfq | 2,902,300 | 73,790,296 | 1.23% |
| 2025-06-26 | 25.83 | 25.83 | 25.11 | 25.15 | 24.79 | qfq | 3,596,000 | 91,559,867 | -2.22% |
| 2025-06-25 | 25.45 | 25.93 | 25.28 | 25.72 | 25.35 | qfq | 3,865,200 | 98,759,406 | 0.78% |
| 2025-06-24 | 25.23 | 25.63 | 24.97 | 25.52 | 25.15 | qfq | 3,725,672 | 94,626,918 | 1.92% |
| 2025-06-23 | 24.28 | 25.05 | 22.58 | 25.04 | 24.68 | qfq | 3,800,880 | 93,875,313 | 3.13% |
| 2025-06-20 | 24.56 | 24.98 | 24.27 | 24.28 | 23.93 | qfq | 2,871,600 | 70,392,125 | -1.82% |
| 2025-06-19 | 25.00 | 25.48 | 24.64 | 24.73 | 24.37 | qfq | 3,310,384 | 82,915,349 | -1.40% |
| 2025-06-18 | 25.40 | 25.40 | 24.92 | 25.08 | 24.72 | qfq | 2,402,995 | 60,246,279 | -0.83% |
| 2025-06-17 | 25.42 | 25.48 | 25.08 | 25.29 | 24.92 | qfq | 2,755,497 | 69,610,499 | 0.28% |
| 2025-06-16 | 24.97 | 25.35 | 24.87 | 25.22 | 24.86 | qfq | 2,932,467 | 73,949,578 | 0.80% |
| 2025-06-13 | 25.92 | 26.05 | 24.81 | 25.02 | 24.66 | qfq | 6,540,783 | 165,237,706 | -4.10% |
| 2025-06-12 | 26.40 | 26.41 | 25.92 | 26.09 | 25.71 | qfq | 6,461,400 | 168,530,331 | -2.06% |
| 2025-06-11 | 26.25 | 27.19 | 26.10 | 26.64 | 26.25 | qfq | 7,032,876 | 188,922,307 | 1.72% |
| 2025-06-10 | 26.91 | 27.19 | 25.98 | 26.19 | 25.81 | qfq | 6,806,200 | 179,891,352 | -2.96% |
| 2025-06-09 | 27.40 | 27.54 | 26.85 | 26.99 | 26.60 | qfq | 6,576,765 | 178,242,762 | -0.92% |
| 2025-06-06 | 27.25 | 27.45 | 26.88 | 27.24 | 26.85 | qfq | 5,981,520 | 162,038,764 | -0.33% |
| 2025-06-05 | 26.46 | 27.51 | 26.10 | 27.33 | 26.93 | qfq | 9,192,100 | 248,534,266 | 3.02% |
| 2025-06-04 | 26.40 | 26.96 | 26.36 | 26.53 | 26.15 | qfq | 4,421,527 | 117,787,372 | 0.23% |
| 2025-06-03 | 26.00 | 26.69 | 25.80 | 26.47 | 26.09 | qfq | 4,393,000 | 115,807,943 | 1.15% |
| 2025-05-30 | 26.89 | 27.10 | 25.70 | 26.17 | 25.79 | qfq | 7,750,500 | 203,039,428 | -3.11% |
| 2025-05-29 | 26.05 | 27.68 | 26.05 | 27.01 | 26.62 | qfq | 8,918,320 | 240,349,159 | 3.69% |
| 2025-05-28 | 26.87 | 27.03 | 25.96 | 26.05 | 25.67 | qfq | 6,929,827 | 182,203,595 | -3.05% |
| 2025-05-27 | 27.35 | 27.65 | 26.63 | 26.87 | 26.48 | qfq | 8,304,600 | 224,672,418 | -1.76% |
| 2025-05-26 | 27.13 | 27.63 | 26.71 | 27.35 | 26.95 | qfq | 10,344,100 | 282,561,565 | 0.81% |
| 2025-05-23 | 26.60 | 27.96 | 26.32 | 27.13 | 26.74 | qfq | 13,310,653 | 364,258,947 | 3.12% |
| 2025-05-22 | 26.23 | 26.69 | 26.06 | 26.31 | 25.93 | qfq | 3,648,000 | 96,348,317 | 0.04% |
| 2025-05-21 | 26.88 | 27.05 | 26.24 | 26.30 | 25.92 | qfq | 5,554,062 | 147,345,474 | -2.88% |
| 2025-05-20 | 27.29 | 27.38 | 26.65 | 27.08 | 26.69 | qfq | 4,863,260 | 131,677,921 | 0.37% |
| 2025-05-19 | 26.98 | 27.08 | 26.00 | 26.98 | 26.59 | qfq | 5,848,592 | 155,332,636 | -0.37% |
| 2025-05-16 | 26.28 | 27.90 | 26.20 | 27.08 | 26.69 | qfq | 8,763,719 | 239,566,346 | 2.30% |
| 2025-05-15 | 26.76 | 26.76 | 26.22 | 26.47 | 26.09 | qfq | 4,925,991 | 130,166,991 | -1.56% |
| 2025-05-14 | 27.50 | 27.58 | 26.63 | 26.89 | 26.50 | qfq | 6,406,160 | 172,389,000 | -1.50% |
| 2025-05-13 | 27.66 | 27.91 | 27.25 | 27.30 | 26.90 | qfq | 5,963,400 | 163,752,341 | -1.16% |
| 2025-05-12 | 27.42 | 28.27 | 27.42 | 27.62 | 27.22 | qfq | 9,995,300 | 278,300,962 | 1.36% |
| 2025-05-09 | 27.64 | 27.65 | 26.59 | 27.25 | 26.86 | qfq | 7,176,100 | 194,149,063 | -1.48% |
| 2025-05-08 | 27.54 | 28.09 | 27.17 | 27.66 | 27.26 | qfq | 8,695,542 | 241,322,600 | 0.66% |
| 2025-05-07 | 27.86 | 28.45 | 27.08 | 27.48 | 27.08 | qfq | 15,416,510 | 427,676,279 | 0.51% |
| 2025-05-06 | 24.95 | 27.34 | 24.90 | 27.34 | 26.94 | qfq | 10,821,073 | 282,672,368 | 10.02% |
| 2025-04-30 | 23.83 | 25.25 | 23.83 | 24.85 | 24.49 | qfq | 8,104,469 | 199,419,806 | 4.28% |
| 2025-04-29 | 23.40 | 24.28 | 22.95 | 23.83 | 23.49 | qfq | 9,078,767 | 216,825,519 | 5.30% |
| 2025-04-28 | 23.25 | 23.25 | 22.51 | 22.63 | 22.30 | qfq | 4,574,885 | 104,216,446 | -2.75% |
| 2025-04-25 | 23.06 | 23.65 | 23.03 | 23.27 | 22.93 | qfq | 4,036,500 | 94,232,115 | 0.91% |
| 2025-04-24 | 23.46 | 23.69 | 22.93 | 23.06 | 22.73 | qfq | 4,908,100 | 114,223,881 | -1.91% |
| 2025-04-23 | 22.42 | 24.05 | 22.40 | 23.51 | 23.17 | qfq | 9,161,580 | 215,083,382 | 5.33% |
| 2025-04-22 | 22.38 | 22.86 | 22.20 | 22.32 | 22.00 | qfq | 3,145,300 | 70,527,462 | -1.15% |
| 2025-04-21 | 22.00 | 22.65 | 21.50 | 22.58 | 22.25 | qfq | 4,180,282 | 92,694,845 | 3.86% |
| 2025-04-18 | 21.81 | 22.18 | 21.40 | 21.74 | 21.43 | qfq | 3,520,200 | 76,234,475 | -0.82% |
| 2025-04-17 | 21.96 | 22.32 | 21.88 | 21.92 | 21.60 | qfq | 3,462,100 | 76,542,057 | -0.41% |
| 2025-04-16 | 22.86 | 23.07 | 21.70 | 22.01 | 21.69 | qfq | 7,588,454 | 168,556,240 | -4.14% |
| 2025-04-15 | 22.99 | 23.23 | 22.70 | 22.96 | 22.63 | qfq | 3,945,100 | 90,571,215 | 0.17% |
| 2025-04-14 | 23.33 | 23.64 | 22.85 | 22.92 | 22.59 | qfq | 5,791,165 | 134,173,384 | 0.22% |
| 2025-04-11 | 21.86 | 23.29 | 21.86 | 22.87 | 22.54 | qfq | 5,955,638 | 135,727,617 | 2.88% |
| 2025-04-10 | 21.97 | 23.03 | 21.69 | 22.23 | 21.91 | qfq | 7,940,173 | 177,138,765 | 4.27% |
| 2025-04-09 | 19.50 | 21.60 | 18.25 | 21.32 | 21.01 | qfq | 8,763,495 | 177,911,330 | 6.18% |
| 2025-04-08 | 20.00 | 21.22 | 19.43 | 20.08 | 19.79 | qfq | 10,069,573 | 201,785,581 | -6.99% |
| 2025-04-07 | 22.00 | 22.60 | 21.59 | 21.59 | 21.28 | qfq | 1,939,900 | 42,310,026 | -10.00% |
| 2025-04-03 | 24.70 | 25.66 | 23.98 | 23.99 | 23.64 | qfq | 7,531,765 | 185,426,243 | -6.29% |
| 2025-04-02 | 25.19 | 26.19 | 25.12 | 25.60 | 25.23 | qfq | 5,088,144 | 130,795,891 | 0.63% |
| 2025-04-01 | 26.77 | 26.77 | 25.00 | 25.44 | 25.07 | qfq | 6,483,410 | 167,096,280 | -3.67% |
| 2025-03-31 | 29.00 | 29.00 | 26.41 | 26.41 | 26.03 | qfq | 10,264,138 | 275,114,165 | -9.99% |
| 2025-03-28 | 28.45 | 29.41 | 27.81 | 29.34 | 28.92 | qfq | 8,236,465 | 238,356,714 | 2.41% |
| 2025-03-27 | 30.00 | 30.00 | 28.17 | 28.65 | 28.24 | qfq | 10,566,297 | 305,014,226 | -5.60% |
| 2025-03-26 | 28.21 | 31.05 | 27.70 | 30.35 | 29.91 | qfq | 14,991,533 | 443,951,828 | 6.12% |
| 2025-03-25 | 27.84 | 28.95 | 27.40 | 28.60 | 28.19 | qfq | 11,680,089 | 331,092,291 | 3.10% |
| 2025-03-24 | 29.49 | 29.61 | 26.95 | 27.74 | 27.34 | qfq | 10,777,275 | 300,385,203 | -5.32% |
| 2025-03-21 | 31.10 | 31.59 | 29.21 | 29.30 | 28.88 | qfq | 13,583,150 | 409,112,646 | -6.36% |
| 2025-03-20 | 31.50 | 33.40 | 31.03 | 31.29 | 30.84 | qfq | 23,324,411 | 742,831,849 | 0.68% |
| 2025-03-19 | 28.30 | 31.08 | 27.81 | 31.08 | 30.63 | qfq | 15,928,056 | 473,227,454 | 10.02% |
| 2025-03-18 | 27.29 | 28.65 | 27.03 | 28.25 | 27.84 | qfq | 11,876,691 | 330,615,336 | 3.59% |
| 2025-03-17 | 26.79 | 27.41 | 26.06 | 27.27 | 26.88 | qfq | 8,643,993 | 232,330,687 | 1.79% |
| 2025-03-14 | 27.24 | 27.36 | 26.33 | 26.79 | 26.40 | qfq | 10,178,137 | 272,781,248 | -1.65% |
| 2025-03-13 | 29.44 | 29.59 | 26.98 | 27.24 | 26.85 | qfq | 15,060,200 | 418,230,397 | -6.30% |
| 2025-03-12 | 28.88 | 29.59 | 28.45 | 29.07 | 28.65 | qfq | 19,158,694 | 555,301,369 | 1.29% |
| 2025-03-11 | 28.92 | 29.66 | 27.45 | 28.70 | 28.28 | qfq | 19,588,127 | 558,667,407 | 2.43% |
| 2025-03-10 | 28.29 | 29.52 | 27.46 | 28.02 | 27.61 | qfq | 23,377,702 | 664,652,429 | -0.88% |
| 2025-03-07 | 26.80 | 29.96 | 26.68 | 28.27 | 27.86 | qfq | 38,110,331 | 1,097,544,441 | 3.78% |
| 2025-03-06 | 25.20 | 27.24 | 25.20 | 27.24 | 26.85 | qfq | 14,021,823 | 377,109,808 | 10.02% |
| 2025-03-05 | 24.30 | 25.13 | 24.28 | 24.76 | 24.40 | qfq | 8,116,700 | 200,894,024 | 1.60% |
| 2025-03-04 | 23.45 | 24.60 | 23.45 | 24.37 | 24.02 | qfq | 6,241,918 | 151,296,770 | 2.27% |
| 2025-03-03 | 24.00 | 24.47 | 23.42 | 23.83 | 23.49 | qfq | 7,003,891 | 167,438,999 | -1.33% |
| 2025-02-28 | 25.11 | 25.25 | 23.93 | 24.15 | 23.80 | qfq | 13,549,573 | 334,088,198 | -3.78% |
| 2025-02-27 | 24.65 | 25.49 | 24.20 | 25.10 | 24.74 | qfq | 12,292,200 | 305,792,038 | 1.50% |
| 2025-02-26 | 24.38 | 25.50 | 24.28 | 24.73 | 24.37 | qfq | 14,928,300 | 373,300,589 | 1.94% |
| 2025-02-25 | 24.20 | 24.65 | 24.06 | 24.26 | 23.91 | qfq | 6,430,895 | 156,495,751 | -1.10% |
| 2025-02-24 | 24.67 | 24.99 | 24.29 | 24.53 | 24.18 | qfq | 9,558,089 | 235,237,684 | -1.21% |
| 2025-02-21 | 25.26 | 25.27 | 24.68 | 24.83 | 24.47 | qfq | 12,978,598 | 323,478,055 | -1.74% |
| 2025-02-20 | 24.85 | 25.83 | 24.65 | 25.27 | 24.90 | qfq | 21,870,509 | 551,446,180 | 2.72% |
| 2025-02-19 | 22.36 | 24.60 | 22.36 | 24.60 | 24.24 | qfq | 11,753,586 | 278,418,933 | 10.02% |
| 2025-02-18 | 23.12 | 23.24 | 22.34 | 22.36 | 22.04 | qfq | 8,124,982 | 184,987,657 | -3.70% |
| 2025-02-17 | 22.96 | 23.38 | 22.87 | 23.22 | 22.88 | qfq | 9,292,982 | 214,837,957 | 1.04% |
| 2025-02-14 | 23.43 | 23.54 | 22.93 | 22.98 | 22.65 | qfq | 9,619,222 | 222,984,086 | -1.92% |
| 2025-02-13 | 25.13 | 25.13 | 23.41 | 23.43 | 23.09 | qfq | 16,194,232 | 387,639,714 | -6.99% |
| 2025-02-12 | 27.69 | 27.69 | 24.36 | 25.19 | 24.83 | qfq | 25,339,899 | 644,002,157 | -4.62% |
| 2025-02-11 | 24.01 | 26.41 | 23.60 | 26.41 | 26.03 | qfq | 19,026,986 | 487,223,107 | 10.00% |
| 2025-02-10 | 22.00 | 24.01 | 21.50 | 24.01 | 23.66 | qfq | 14,883,249 | 338,751,153 | 9.99% |
| 2025-02-07 | 21.77 | 22.20 | 21.54 | 21.83 | 21.51 | qfq | 6,801,100 | 149,015,906 | 0.65% |
| 2025-02-06 | 20.60 | 21.77 | 20.56 | 21.69 | 21.38 | qfq | 6,648,107 | 142,101,223 | 4.83% |
| 2025-02-05 | 20.51 | 20.83 | 20.39 | 20.69 | 20.39 | qfq | 3,783,100 | 77,894,033 | 1.87% |
| 2025-01-27 | 21.21 | 21.30 | 20.31 | 20.31 | 20.02 | qfq | 4,717,400 | 97,364,213 | -3.74% |
| 2025-01-24 | 21.25 | 21.55 | 20.93 | 21.10 | 20.79 | qfq | 6,721,228 | 141,926,722 | -2.22% |
| 2025-01-23 | 21.78 | 22.75 | 21.26 | 21.58 | 21.27 | qfq | 11,971,477 | 263,227,022 | -0.96% |
| 2025-01-22 | 21.09 | 23.00 | 21.00 | 21.79 | 21.47 | qfq | 14,502,712 | 321,801,709 | 2.49% |
| 2025-01-21 | 21.09 | 21.48 | 21.00 | 21.26 | 20.95 | qfq | 4,844,673 | 102,861,490 | 0.57% |
| 2025-01-20 | 21.19 | 21.19 | 20.76 | 21.14 | 20.83 | qfq | 5,503,843 | 115,679,592 | 1.05% |
| 2025-01-17 | 20.71 | 21.45 | 20.71 | 20.92 | 20.62 | qfq | 6,983,117 | 147,076,421 | -0.29% |
| 2025-01-16 | 21.57 | 22.10 | 20.98 | 20.98 | 20.68 | qfq | 13,026,303 | 279,159,448 | -2.60% |
| 2025-01-15 | 19.70 | 21.54 | 19.38 | 21.54 | 21.23 | qfq | 7,988,784 | 164,021,672 | 10.01% |
| 2025-01-14 | 18.91 | 19.63 | 18.75 | 19.58 | 19.30 | qfq | 3,828,903 | 74,165,454 | 4.43% |
| 2025-01-13 | 18.31 | 19.12 | 18.18 | 18.75 | 18.48 | qfq | 2,659,100 | 49,805,316 | 0.97% |
| 2025-01-10 | 19.26 | 19.48 | 18.57 | 18.57 | 18.30 | qfq | 2,781,210 | 53,145,789 | -3.53% |
| 2025-01-09 | 18.98 | 19.45 | 18.92 | 19.25 | 18.87 | qfq | 2,600,400 | 49,827,284 | 0.84% |
| 2025-01-08 | 18.86 | 19.15 | 18.46 | 19.09 | 18.72 | qfq | 2,757,175 | 52,013,171 | 0.63% |
| 2025-01-07 | 18.53 | 18.97 | 18.37 | 18.97 | 18.60 | qfq | 2,521,399 | 47,311,565 | 2.32% |
| 2025-01-06 | 18.45 | 18.62 | 17.76 | 18.54 | 18.18 | qfq | 2,282,495 | 41,840,590 | 0.76% |
| 2025-01-03 | 19.25 | 19.35 | 18.31 | 18.40 | 18.04 | qfq | 3,244,432 | 60,782,397 | -4.22% |
| 2025-01-02 | 19.33 | 19.79 | 19.02 | 19.21 | 18.83 | qfq | 2,915,500 | 56,607,964 | -1.49% |
| 2024-12-31 | 20.28 | 20.28 | 19.46 | 19.50 | 19.12 | qfq | 3,135,530 | 62,115,207 | -3.37% |
| 2024-12-30 | 20.51 | 20.54 | 20.07 | 20.18 | 19.78 | qfq | 2,652,332 | 53,717,555 | -2.18% |
| 2024-12-27 | 20.90 | 21.04 | 20.56 | 20.63 | 20.23 | qfq | 3,767,802 | 78,427,369 | -0.91% |
| 2024-12-26 | 20.23 | 20.87 | 20.23 | 20.82 | 20.41 | qfq | 3,043,463 | 63,020,742 | 2.46% |
| 2024-12-25 | 20.91 | 20.91 | 20.07 | 20.32 | 19.92 | qfq | 2,858,489 | 58,212,502 | -2.91% |
| 2024-12-24 | 20.59 | 21.06 | 20.55 | 20.93 | 20.52 | qfq | 2,717,162 | 56,509,041 | 1.50% |
| 2024-12-23 | 21.64 | 21.69 | 20.59 | 20.62 | 20.22 | qfq | 4,674,060 | 97,955,630 | -4.63% |
| 2024-12-20 | 21.45 | 21.75 | 21.33 | 21.62 | 21.20 | qfq | 3,906,575 | 84,300,107 | 1.36% |
| 2024-12-19 | 21.21 | 21.50 | 21.00 | 21.33 | 20.91 | qfq | 3,649,152 | 77,426,325 | -0.42% |
| 2024-12-18 | 21.43 | 21.68 | 20.87 | 21.42 | 21.00 | qfq | 4,303,263 | 91,678,940 | -0.14% |
| 2024-12-17 | 22.93 | 22.93 | 21.20 | 21.45 | 21.03 | qfq | 7,058,583 | 154,215,691 | -6.54% |
| 2024-12-16 | 22.69 | 22.98 | 22.48 | 22.95 | 22.50 | qfq | 5,608,780 | 127,504,083 | 0.97% |
| 2024-12-13 | 23.05 | 23.35 | 22.66 | 22.73 | 22.28 | qfq | 8,511,064 | 196,430,002 | -1.94% |
| 2024-12-12 | 23.55 | 23.68 | 22.95 | 23.18 | 22.73 | qfq | 9,202,059 | 213,154,434 | -0.98% |
| 2024-12-11 | 23.28 | 23.79 | 23.01 | 23.41 | 22.95 | qfq | 12,993,302 | 303,435,959 | -3.86% |
| 2024-12-10 | 26.56 | 26.59 | 24.26 | 24.35 | 23.87 | qfq | 19,415,254 | 495,419,368 | -9.65% |
| 2024-12-09 | 26.98 | 29.89 | 24.53 | 26.95 | 26.42 | qfq | 29,387,774 | 763,885,275 | -1.10% |
| 2024-12-06 | 27.25 | 27.25 | 26.29 | 27.25 | 26.72 | qfq | 14,092,901 | 383,169,410 | 10.01% |
| 2024-12-05 | 23.63 | 24.77 | 23.11 | 24.77 | 24.28 | qfq | 22,709,558 | 543,780,522 | 9.99% |
| 2024-12-04 | 20.53 | 22.52 | 20.35 | 22.52 | 22.08 | qfq | 7,121,460 | 156,987,159 | 10.01% |
| 2024-12-03 | 20.72 | 20.96 | 20.47 | 20.47 | 20.07 | qfq | 4,260,841 | 88,045,247 | -1.21% |
| 2024-12-02 | 20.33 | 20.92 | 20.08 | 20.72 | 20.31 | qfq | 6,208,452 | 127,673,452 | 2.42% |
| 2024-11-29 | 20.14 | 20.26 | 19.60 | 20.23 | 19.83 | qfq | 4,558,588 | 91,290,237 | 0.90% |
| 2024-11-28 | 20.25 | 20.46 | 20.00 | 20.05 | 19.66 | qfq | 4,152,369 | 84,009,590 | -1.18% |
| 2024-11-27 | 20.11 | 20.30 | 19.72 | 20.29 | 19.89 | qfq | 4,674,400 | 93,358,834 | 0.15% |
| 2024-11-26 | 21.20 | 21.30 | 20.10 | 20.26 | 19.86 | qfq | 7,736,791 | 159,717,513 | -6.42% |
| 2024-11-25 | 20.61 | 22.30 | 20.41 | 21.65 | 21.23 | qfq | 13,076,872 | 279,587,066 | 4.09% |
| 2024-11-22 | 20.68 | 21.13 | 20.12 | 20.80 | 20.39 | qfq | 11,861,816 | 245,756,936 | 0.53% |
| 2024-11-21 | 20.99 | 21.47 | 20.42 | 20.69 | 20.28 | qfq | 15,774,537 | 329,032,483 | 0.73% |
| 2024-11-20 | 18.67 | 20.54 | 18.60 | 20.54 | 20.14 | qfq | 10,045,353 | 201,875,889 | 10.02% |
| 2024-11-19 | 18.37 | 18.67 | 18.10 | 18.67 | 18.30 | qfq | 2,065,893 | 38,004,337 | 3.55% |
| 2024-11-18 | 18.50 | 18.68 | 17.90 | 18.03 | 17.68 | qfq | 1,768,578 | 32,298,709 | -2.54% |
| 2024-11-15 | 18.72 | 19.08 | 18.49 | 18.50 | 18.14 | qfq | 2,008,100 | 37,634,519 | -1.07% |
| 2024-11-14 | 19.25 | 19.32 | 18.69 | 18.70 | 18.33 | qfq | 2,184,102 | 41,421,247 | -3.16% |
| 2024-11-13 | 19.27 | 19.38 | 18.87 | 19.31 | 18.93 | qfq | 2,329,077 | 44,598,049 | 0.05% |
| 2024-11-12 | 19.45 | 19.61 | 19.06 | 19.30 | 18.92 | qfq | 2,984,200 | 57,847,817 | -0.82% |
| 2024-11-11 | 18.98 | 19.47 | 18.97 | 19.46 | 19.08 | qfq | 3,206,751 | 61,968,804 | 1.88% |
| 2024-11-08 | 19.19 | 19.33 | 18.98 | 19.10 | 18.73 | qfq | 3,006,912 | 57,655,595 | -0.26% |
| 2024-11-07 | 19.00 | 19.19 | 18.86 | 19.15 | 18.77 | qfq | 3,697,300 | 70,508,509 | 1.38% |
| 2024-11-06 | 18.60 | 19.26 | 18.52 | 18.89 | 18.52 | qfq | 4,566,248 | 86,361,233 | 1.45% |
| 2024-11-05 | 18.52 | 18.66 | 18.33 | 18.62 | 18.26 | qfq | 2,534,672 | 46,969,938 | 1.31% |
| 2024-11-04 | 17.84 | 18.40 | 17.78 | 18.38 | 18.02 | qfq | 2,577,105 | 46,972,513 | 3.67% |
| 2024-11-01 | 18.45 | 18.49 | 17.72 | 17.73 | 17.38 | qfq | 3,025,906 | 54,303,232 | -4.32% |
| 2024-10-31 | 18.22 | 18.63 | 18.17 | 18.53 | 18.17 | qfq | 2,342,213 | 43,182,515 | 1.81% |
| 2024-10-30 | 18.25 | 18.49 | 17.95 | 18.20 | 17.84 | qfq | 2,002,900 | 36,474,234 | -0.33% |
| 2024-10-29 | 19.00 | 19.00 | 18.22 | 18.26 | 17.90 | qfq | 2,593,921 | 48,021,505 | -3.54% |
| 2024-10-28 | 18.88 | 19.00 | 18.77 | 18.93 | 18.56 | qfq | 2,243,426 | 42,401,003 | 1.07% |
| 2024-10-25 | 18.51 | 18.85 | 18.49 | 18.73 | 18.36 | qfq | 1,930,343 | 36,108,205 | 1.52% |
| 2024-10-24 | 18.60 | 18.66 | 18.34 | 18.45 | 18.09 | qfq | 1,419,824 | 26,209,261 | -0.75% |
| 2024-10-23 | 18.66 | 18.85 | 18.55 | 18.59 | 18.23 | qfq | 2,051,671 | 38,407,518 | -0.54% |
| 2024-10-22 | 18.70 | 18.84 | 18.37 | 18.69 | 18.27 | qfq | 2,187,634 | 40,789,790 | 1.03% |
| 2024-10-21 | 18.28 | 18.67 | 18.27 | 18.50 | 18.09 | qfq | 2,108,700 | 38,986,133 | 1.20% |
| 2024-10-18 | 17.91 | 18.54 | 17.85 | 18.28 | 17.87 | qfq | 2,395,392 | 43,688,119 | 2.07% |
| 2024-10-17 | 18.19 | 18.35 | 17.87 | 17.91 | 17.51 | qfq | 1,808,569 | 32,803,266 | -1.32% |
| 2024-10-16 | 18.15 | 18.58 | 17.98 | 18.15 | 17.75 | qfq | 2,390,809 | 43,621,532 | -1.36% |
| 2024-10-15 | 18.23 | 19.04 | 17.91 | 18.40 | 17.99 | qfq | 3,893,600 | 71,906,720 | 0.77% |
| 2024-10-14 | 17.85 | 18.28 | 17.85 | 18.26 | 17.85 | qfq | 1,905,850 | 34,476,181 | 2.35% |
| 2024-10-11 | 18.53 | 18.59 | 17.71 | 17.84 | 17.44 | qfq | 2,486,566 | 45,036,408 | -4.75% |
| 2024-10-10 | 18.88 | 19.18 | 18.51 | 18.73 | 18.31 | qfq | 2,681,500 | 50,648,160 | 0.38% |
| 2024-10-09 | 20.00 | 20.00 | 18.60 | 18.66 | 18.25 | qfq | 4,899,315 | 94,634,066 | -7.99% |
| 2024-10-08 | 21.30 | 21.30 | 19.41 | 20.28 | 19.83 | qfq | 8,371,978 | 170,590,965 | 4.43% |
| 2024-09-30 | 18.50 | 19.68 | 18.25 | 19.42 | 18.99 | qfq | 8,501,815 | 162,061,079 | 7.53% |
| 2024-09-27 | 17.74 | 18.30 | 17.57 | 18.06 | 17.66 | qfq | 2,716,818 | 49,100,247 | 2.96% |
| 2024-09-26 | 17.13 | 17.57 | 17.00 | 17.54 | 17.15 | qfq | 2,176,836 | 37,715,111 | 2.39% |
| 2024-09-25 | 16.90 | 17.80 | 16.70 | 17.13 | 16.75 | qfq | 4,269,007 | 73,569,360 | 2.88% |
| 2024-09-24 | 16.14 | 16.68 | 16.00 | 16.65 | 16.28 | qfq | 2,187,595 | 35,949,403 | 3.22% |
| 2024-09-23 | 15.94 | 16.24 | 15.85 | 16.13 | 15.77 | qfq | 835,714 | 13,458,519 | 1.26% |
| 2024-09-20 | 16.20 | 16.27 | 15.85 | 15.93 | 15.58 | qfq | 900,900 | 14,401,898 | -1.67% |
| 2024-09-19 | 15.98 | 16.25 | 15.82 | 16.20 | 15.84 | qfq | 1,035,655 | 16,707,019 | 2.40% |
| 2024-09-18 | 15.96 | 16.08 | 15.51 | 15.82 | 15.47 | qfq | 965,900 | 15,220,665 | -0.82% |
| 2024-09-13 | 16.47 | 16.65 | 15.95 | 15.95 | 15.60 | qfq | 1,291,200 | 20,844,958 | -3.10% |
| 2024-09-12 | 16.70 | 16.89 | 16.44 | 16.46 | 16.09 | qfq | 1,079,500 | 17,968,122 | -1.44% |
| 2024-09-11 | 16.53 | 16.85 | 16.53 | 16.70 | 16.33 | qfq | 834,852 | 13,958,850 | -0.24% |
| 2024-09-10 | 16.48 | 16.75 | 16.30 | 16.74 | 16.37 | qfq | 1,157,433 | 19,183,999 | 1.64% |
| 2024-09-09 | 16.28 | 16.65 | 16.12 | 16.47 | 16.10 | qfq | 826,590 | 13,562,999 | 1.23% |
| 2024-09-06 | 16.59 | 16.66 | 16.25 | 16.27 | 15.91 | qfq | 912,453 | 14,992,412 | -2.28% |
| 2024-09-05 | 16.55 | 16.75 | 16.47 | 16.65 | 16.28 | qfq | 963,086 | 15,991,467 | 0.73% |
| 2024-09-04 | 16.41 | 16.75 | 16.32 | 16.53 | 16.16 | qfq | 1,347,300 | 22,321,477 | 0.36% |
| 2024-09-03 | 16.17 | 16.48 | 16.06 | 16.47 | 16.10 | qfq | 1,323,481 | 21,647,566 | 2.68% |
| 2024-09-02 | 16.56 | 16.66 | 16.01 | 16.04 | 15.68 | qfq | 1,352,503 | 22,049,556 | -3.08% |
| 2024-08-30 | 16.16 | 16.93 | 16.15 | 16.55 | 16.18 | qfq | 1,844,135 | 30,601,649 | 1.53% |
| 2024-08-29 | 15.96 | 16.39 | 15.81 | 16.30 | 15.94 | qfq | 1,308,631 | 21,220,102 | 1.75% |
| 2024-08-28 | 16.49 | 16.49 | 15.92 | 16.02 | 15.66 | qfq | 1,367,963 | 21,988,005 | -1.84% |
| 2024-08-27 | 16.91 | 16.91 | 16.26 | 16.32 | 15.96 | qfq | 1,069,500 | 17,682,852 | -3.43% |
| 2024-08-26 | 16.87 | 17.02 | 16.70 | 16.90 | 16.52 | qfq | 810,353 | 13,696,674 | 1.02% |
| 2024-08-23 | 16.96 | 16.96 | 16.66 | 16.73 | 16.36 | qfq | 1,234,463 | 20,681,061 | -1.36% |
| 2024-08-22 | 17.22 | 17.93 | 16.94 | 16.96 | 16.58 | qfq | 1,551,546 | 26,745,960 | -2.58% |
| 2024-08-21 | 17.48 | 17.68 | 17.15 | 17.41 | 17.02 | qfq | 1,391,386 | 24,225,978 | 0.35% |
| 2024-08-20 | 17.67 | 17.85 | 17.16 | 17.35 | 16.96 | qfq | 1,434,049 | 24,873,453 | -1.76% |
| 2024-08-19 | 17.75 | 17.95 | 17.64 | 17.66 | 17.27 | qfq | 1,200,412 | 21,298,963 | -1.29% |
| 2024-08-16 | 18.12 | 18.16 | 17.87 | 17.89 | 17.49 | qfq | 1,135,709 | 20,444,221 | -1.38% |
| 2024-08-15 | 18.08 | 18.16 | 17.68 | 18.14 | 17.74 | qfq | 1,729,324 | 31,056,733 | 0.50% |
| 2024-08-14 | 18.53 | 18.56 | 18.03 | 18.05 | 17.65 | qfq | 1,628,438 | 29,731,681 | -2.49% |
| 2024-08-13 | 18.30 | 18.51 | 18.16 | 18.51 | 18.10 | qfq | 832,638 | 15,299,799 | 1.04% |
| 2024-08-12 | 18.50 | 18.71 | 18.28 | 18.32 | 17.91 | qfq | 1,052,509 | 19,386,974 | -0.70% |
| 2024-08-09 | 18.72 | 18.95 | 18.40 | 18.45 | 18.04 | qfq | 1,260,840 | 23,584,397 | -1.76% |
| 2024-08-08 | 19.18 | 19.19 | 18.52 | 18.78 | 18.36 | qfq | 2,554,561 | 47,876,005 | -2.49% |
| 2024-08-07 | 19.99 | 20.06 | 19.24 | 19.26 | 18.83 | qfq | 3,118,800 | 60,791,303 | -2.68% |
| 2024-08-06 | 19.41 | 20.09 | 19.22 | 19.79 | 19.35 | qfq | 4,361,856 | 85,943,831 | 2.01% |
| 2024-08-05 | 19.62 | 20.50 | 19.35 | 19.40 | 18.97 | qfq | 4,842,435 | 96,152,071 | 0.00% |
| 2024-08-02 | 19.30 | 20.12 | 19.20 | 19.40 | 18.97 | qfq | 4,162,721 | 81,707,315 | 0.36% |
| 2024-08-01 | 19.36 | 19.55 | 19.13 | 19.33 | 18.90 | qfq | 2,562,537 | 49,488,642 | 0.10% |
| 2024-07-31 | 18.91 | 19.40 | 18.86 | 19.31 | 18.88 | qfq | 3,341,336 | 64,177,471 | 2.12% |
| 2024-07-30 | 19.03 | 19.05 | 18.72 | 18.91 | 18.49 | qfq | 1,926,768 | 36,382,084 | -0.73% |
| 2024-07-29 | 19.23 | 19.45 | 18.81 | 19.05 | 18.63 | qfq | 2,969,200 | 56,379,154 | -1.80% |
| 2024-07-26 | 18.74 | 19.59 | 18.61 | 19.40 | 18.97 | qfq | 4,572,648 | 87,783,749 | 3.52% |
| 2024-07-25 | 18.25 | 18.85 | 18.08 | 18.74 | 18.32 | qfq | 2,343,453 | 43,640,245 | 1.57% |
| 2024-07-24 | 18.03 | 18.65 | 18.01 | 18.45 | 18.04 | qfq | 2,274,288 | 41,859,209 | 1.60% |
| 2024-07-23 | 18.53 | 18.82 | 18.16 | 18.16 | 17.76 | qfq | 1,612,442 | 29,841,960 | -2.21% |
| 2024-07-22 | 18.50 | 18.75 | 18.43 | 18.57 | 18.16 | qfq | 2,113,005 | 39,220,673 | -0.75% |
| 2024-07-19 | 18.26 | 19.20 | 18.10 | 18.71 | 18.29 | qfq | 3,499,095 | 65,567,944 | 2.97% |
| 2024-07-18 | 17.85 | 18.18 | 17.62 | 18.17 | 17.77 | qfq | 1,693,186 | 30,335,218 | 0.72% |
| 2024-07-17 | 18.26 | 18.28 | 17.90 | 18.04 | 17.64 | qfq | 1,075,844 | 19,456,328 | -1.04% |
| 2024-07-16 | 18.26 | 18.28 | 17.98 | 18.23 | 17.83 | qfq | 1,296,353 | 23,508,222 | 0.44% |
| 2024-07-15 | 18.69 | 18.69 | 18.07 | 18.15 | 17.75 | qfq | 1,501,666 | 27,372,962 | -1.84% |
| 2024-07-12 | 18.97 | 19.00 | 18.45 | 18.49 | 18.08 | qfq | 1,750,419 | 32,588,619 | -1.81% |
| 2024-07-11 | 18.64 | 19.27 | 18.64 | 18.83 | 18.41 | qfq | 2,239,787 | 42,323,291 | 3.92% |
| 2024-07-10 | 18.39 | 18.53 | 18.03 | 18.12 | 17.72 | qfq | 1,638,815 | 29,973,580 | -1.15% |
| 2024-07-09 | 17.93 | 18.40 | 17.70 | 18.33 | 17.92 | qfq | 2,453,694 | 44,550,181 | 2.92% |
| 2024-07-08 | 18.70 | 18.70 | 17.70 | 17.81 | 17.41 | qfq | 1,931,690 | 34,727,317 | -4.45% |
| 2024-07-05 | 18.65 | 18.73 | 18.30 | 18.64 | 18.23 | qfq | 1,040,300 | 19,275,298 | -0.27% |
| 2024-07-04 | 19.27 | 19.40 | 18.62 | 18.69 | 18.27 | qfq | 1,550,686 | 29,247,617 | -2.91% |
| 2024-07-03 | 19.71 | 19.73 | 19.19 | 19.25 | 18.82 | qfq | 1,331,790 | 25,796,066 | -2.23% |
| 2024-07-02 | 19.91 | 20.00 | 19.61 | 19.69 | 19.25 | qfq | 1,115,602 | 22,064,839 | -1.06% |
| 2024-07-01 | 19.84 | 20.06 | 19.51 | 19.90 | 19.46 | qfq | 1,186,395 | 23,424,453 | 0.30% |
| 2024-06-28 | 19.81 | 20.04 | 19.68 | 19.84 | 19.40 | qfq | 1,343,852 | 26,700,530 | 0.40% |
| 2024-06-27 | 20.15 | 20.20 | 19.71 | 19.76 | 19.32 | qfq | 1,881,211 | 37,607,834 | -2.80% |
| 2024-06-26 | 19.43 | 20.35 | 19.05 | 20.33 | 19.88 | qfq | 2,343,899 | 46,561,307 | 4.74% |
| 2024-06-25 | 19.40 | 19.77 | 19.20 | 19.41 | 18.98 | qfq | 1,520,390 | 29,616,623 | 0.10% |
| 2024-06-24 | 20.55 | 20.59 | 19.32 | 19.39 | 18.96 | qfq | 2,299,800 | 45,472,568 | -6.42% |
| 2024-06-21 | 20.90 | 20.90 | 20.60 | 20.72 | 20.26 | qfq | 1,017,572 | 21,103,905 | -1.10% |
| 2024-06-20 | 21.46 | 21.52 | 20.86 | 20.95 | 20.48 | qfq | 1,463,129 | 30,937,619 | -2.10% |
| 2024-06-19 | 21.45 | 21.68 | 21.35 | 21.40 | 20.92 | qfq | 1,272,158 | 27,306,318 | -0.93% |
| 2024-06-18 | 21.18 | 21.61 | 21.18 | 21.60 | 21.12 | qfq | 1,473,267 | 31,653,738 | 1.55% |
| 2024-06-17 | 21.01 | 21.44 | 20.91 | 21.27 | 20.80 | qfq | 1,508,888 | 32,075,177 | 0.90% |
| 2024-06-14 | 21.04 | 21.16 | 20.77 | 21.08 | 20.61 | qfq | 1,167,043 | 24,435,494 | -0.71% |
| 2024-06-13 | 21.37 | 21.49 | 21.13 | 21.23 | 20.56 | qfq | 1,470,554 | 31,339,620 | -0.14% |
| 2024-06-12 | 20.80 | 21.47 | 20.80 | 21.26 | 20.59 | qfq | 1,750,544 | 37,205,634 | 1.29% |
| 2024-06-11 | 20.74 | 21.03 | 20.20 | 20.99 | 20.33 | qfq | 1,409,885 | 29,209,474 | 1.21% |
| 2024-06-07 | 20.48 | 20.85 | 20.40 | 20.74 | 20.09 | qfq | 1,879,447 | 38,839,853 | 1.82% |
| 2024-06-06 | 21.55 | 21.60 | 20.36 | 20.37 | 19.73 | qfq | 2,653,955 | 55,182,796 | -4.72% |
| 2024-06-05 | 22.02 | 22.10 | 21.36 | 21.38 | 20.71 | qfq | 1,881,551 | 40,777,423 | -2.86% |
| 2024-06-04 | 22.60 | 22.60 | 21.70 | 22.01 | 21.32 | qfq | 2,374,011 | 52,155,955 | -2.61% |
| 2024-06-03 | 23.19 | 23.19 | 22.36 | 22.60 | 21.89 | qfq | 2,014,852 | 45,865,894 | -2.80% |
| 2024-05-31 | 23.06 | 23.38 | 23.00 | 23.25 | 22.52 | qfq | 2,009,001 | 46,650,951 | 1.26% |
| 2024-05-30 | 23.02 | 23.16 | 22.76 | 22.96 | 22.24 | qfq | 1,282,751 | 29,405,509 | 0.04% |
| 2024-05-29 | 22.85 | 23.23 | 22.85 | 22.95 | 22.23 | qfq | 1,806,854 | 41,576,135 | 0.44% |
| 2024-05-28 | 22.97 | 22.97 | 22.63 | 22.85 | 22.13 | qfq | 1,387,426 | 31,632,304 | -0.44% |
| 2024-05-27 | 22.93 | 23.10 | 22.36 | 22.95 | 22.23 | qfq | 2,297,260 | 52,053,898 | 0.17% |
| 2024-05-24 | 24.02 | 24.04 | 22.88 | 22.91 | 22.19 | qfq | 3,442,689 | 80,069,236 | -4.54% |
| 2024-05-23 | 23.79 | 24.35 | 23.67 | 24.00 | 23.25 | qfq | 3,150,063 | 75,743,314 | 0.25% |
| 2024-05-22 | 23.63 | 24.09 | 23.63 | 23.94 | 23.19 | qfq | 1,701,565 | 40,674,572 | 0.76% |
| 2024-05-21 | 24.21 | 24.24 | 23.62 | 23.76 | 23.01 | qfq | 1,885,177 | 44,930,558 | -1.86% |
| 2024-05-20 | 23.85 | 24.45 | 23.76 | 24.21 | 23.45 | qfq | 2,538,000 | 61,333,101 | 1.51% |
| 2024-05-17 | 24.34 | 24.45 | 23.56 | 23.85 | 23.10 | qfq | 3,527,008 | 84,239,051 | -2.01% |
| 2024-05-16 | 24.50 | 24.92 | 24.29 | 24.34 | 23.58 | qfq | 1,841,868 | 45,275,847 | -0.57% |
| 2024-05-15 | 25.18 | 25.18 | 24.33 | 24.48 | 23.71 | qfq | 2,685,223 | 66,616,070 | -2.74% |
| 2024-05-14 | 24.77 | 25.20 | 24.61 | 25.17 | 24.38 | qfq | 2,713,491 | 67,747,697 | 1.61% |
| 2024-05-13 | 24.53 | 24.97 | 24.18 | 24.77 | 23.99 | qfq | 2,581,992 | 63,646,316 | 0.41% |
| 2024-05-10 | 25.29 | 25.40 | 24.65 | 24.67 | 23.89 | qfq | 3,565,825 | 88,620,400 | -2.45% |
| 2024-05-09 | 25.39 | 25.62 | 25.15 | 25.29 | 24.50 | qfq | 3,641,362 | 92,359,274 | -0.51% |
| 2024-05-08 | 26.32 | 26.36 | 25.40 | 25.42 | 24.62 | qfq | 4,105,339 | 105,677,470 | -3.68% |
| 2024-05-07 | 26.26 | 26.50 | 25.87 | 26.39 | 25.56 | qfq | 4,636,909 | 121,553,863 | 0.38% |
| 2024-05-06 | 25.67 | 26.30 | 25.58 | 26.29 | 25.46 | qfq | 5,775,585 | 150,309,511 | 3.63% |
| 2024-04-30 | 25.87 | 26.15 | 25.33 | 25.37 | 24.57 | qfq | 4,469,286 | 114,710,607 | -2.24% |
| 2024-04-29 | 25.66 | 26.15 | 25.55 | 25.95 | 25.13 | qfq | 5,378,401 | 139,449,651 | 1.09% |
| 2024-04-26 | 26.30 | 26.32 | 25.45 | 25.67 | 24.86 | qfq | 7,333,265 | 189,682,814 | -2.77% |
| 2024-04-25 | 27.41 | 27.84 | 26.21 | 26.40 | 25.57 | qfq | 9,541,005 | 258,164,914 | -4.59% |
| 2024-04-24 | 26.72 | 27.87 | 26.08 | 27.67 | 26.80 | qfq | 11,531,606 | 312,854,441 | 1.73% |
| 2024-04-23 | 27.30 | 28.50 | 27.20 | 27.20 | 26.35 | qfq | 17,091,764 | 474,535,088 | -4.46% |
| 2024-04-22 | 25.30 | 28.85 | 24.00 | 28.47 | 27.58 | qfq | 19,573,460 | 528,069,387 | 8.54% |
| 2024-04-19 | 25.01 | 26.85 | 25.01 | 26.23 | 25.41 | qfq | 12,540,366 | 330,034,977 | 2.34% |
| 2024-04-18 | 25.75 | 26.20 | 25.31 | 25.63 | 24.82 | qfq | 11,467,700 | 296,000,722 | -5.46% |
| 2024-04-17 | 25.01 | 28.00 | 24.81 | 27.11 | 26.26 | qfq | 20,575,072 | 536,736,473 | 6.31% |
| 2024-04-16 | 24.44 | 26.28 | 24.06 | 25.50 | 24.70 | qfq | 17,177,372 | 437,785,783 | 4.04% |
| 2024-04-15 | 23.60 | 24.51 | 22.14 | 24.51 | 23.74 | qfq | 6,775,872 | 160,312,699 | 4.16% |
| 2024-04-12 | 23.66 | 23.99 | 23.12 | 23.53 | 22.79 | qfq | 2,883,378 | 67,820,787 | -0.42% |
| 2024-04-11 | 22.95 | 24.03 | 22.85 | 23.63 | 22.89 | qfq | 2,978,744 | 70,037,357 | 1.72% |
| 2024-04-10 | 23.90 | 24.12 | 23.00 | 23.23 | 22.50 | qfq | 2,606,762 | 61,481,428 | -2.84% |
| 2024-04-09 | 22.89 | 24.14 | 22.89 | 23.91 | 23.16 | qfq | 4,076,113 | 96,139,253 | 4.50% |
| 2024-04-08 | 23.69 | 24.09 | 22.88 | 22.88 | 22.16 | qfq | 4,174,842 | 97,308,519 | -4.47% |
| 2024-04-03 | 25.51 | 25.61 | 23.83 | 23.95 | 23.20 | qfq | 9,145,336 | 222,421,066 | -5.30% |
| 2024-04-02 | 24.68 | 25.50 | 24.49 | 25.29 | 24.50 | qfq | 7,941,479 | 198,819,347 | 3.22% |
| 2024-04-01 | 23.80 | 25.17 | 23.41 | 24.50 | 23.73 | qfq | 6,585,055 | 160,373,499 | 4.08% |
| 2024-03-29 | 23.14 | 23.88 | 23.10 | 23.54 | 22.80 | qfq | 3,178,997 | 74,483,781 | 2.84% |
| 2024-03-28 | 22.02 | 23.18 | 22.02 | 22.89 | 22.17 | qfq | 3,799,681 | 86,391,199 | 4.09% |
| 2024-03-27 | 23.48 | 23.48 | 21.98 | 21.99 | 21.30 | qfq | 3,485,065 | 78,884,947 | -6.23% |
| 2024-03-26 | 23.20 | 23.52 | 22.87 | 23.45 | 22.71 | qfq | 2,928,275 | 68,060,422 | 1.08% |
| 2024-03-25 | 23.90 | 24.12 | 23.20 | 23.20 | 22.47 | qfq | 3,234,644 | 76,591,728 | -3.33% |
| 2024-03-22 | 24.84 | 24.86 | 24.00 | 24.00 | 23.25 | qfq | 3,648,869 | 88,766,364 | -3.54% |
| 2024-03-21 | 25.07 | 25.09 | 24.39 | 24.88 | 24.10 | qfq | 4,538,252 | 112,487,079 | -0.84% |
| 2024-03-20 | 24.85 | 25.10 | 24.77 | 25.09 | 24.30 | qfq | 3,219,522 | 80,489,598 | 0.93% |
| 2024-03-19 | 25.05 | 25.29 | 24.85 | 24.86 | 24.08 | qfq | 3,857,226 | 96,507,264 | -1.11% |
| 2024-03-18 | 25.09 | 25.15 | 24.82 | 25.14 | 24.35 | qfq | 4,175,820 | 104,383,026 | 1.49% |
| 2024-03-15 | 24.72 | 24.97 | 24.50 | 24.77 | 23.99 | qfq | 4,443,234 | 110,049,546 | 1.14% |
| 2024-03-14 | 25.00 | 25.19 | 24.06 | 24.49 | 23.72 | qfq | 5,002,992 | 123,103,953 | -1.96% |
| 2024-03-13 | 25.30 | 25.30 | 24.93 | 24.98 | 24.19 | qfq | 4,775,713 | 119,726,704 | -1.34% |
| 2024-03-12 | 25.22 | 25.50 | 24.92 | 25.32 | 24.52 | qfq | 6,238,866 | 156,855,754 | 0.40% |
| 2024-03-11 | 25.58 | 25.59 | 24.70 | 25.22 | 24.43 | qfq | 7,160,789 | 179,361,535 | -1.48% |
| 2024-03-08 | 25.50 | 26.04 | 24.90 | 25.60 | 24.80 | qfq | 9,879,146 | 251,289,934 | -2.70% |
| 2024-03-07 | 25.34 | 28.32 | 25.06 | 26.31 | 25.48 | qfq | 19,642,241 | 518,046,392 | 1.27% |
| 2024-03-06 | 24.29 | 25.98 | 23.90 | 25.98 | 25.16 | qfq | 15,764,990 | 390,235,836 | 9.99% |
| 2024-03-05 | 23.09 | 23.86 | 22.50 | 23.62 | 22.88 | qfq | 7,236,298 | 167,960,635 | 1.16% |
| 2024-03-04 | 23.30 | 23.60 | 22.32 | 23.35 | 22.62 | qfq | 5,763,597 | 132,805,048 | -0.09% |
| 2024-03-01 | 23.03 | 23.50 | 22.80 | 23.37 | 22.64 | qfq | 5,841,302 | 135,467,856 | 1.61% |
| 2024-02-29 | 21.22 | 23.21 | 21.21 | 23.00 | 22.28 | qfq | 6,915,234 | 155,955,830 | 5.65% |
| 2024-02-28 | 23.66 | 23.98 | 21.66 | 21.77 | 21.09 | qfq | 7,299,387 | 167,870,880 | -7.83% |
| 2024-02-27 | 22.85 | 23.62 | 22.64 | 23.62 | 22.88 | qfq | 4,910,375 | 114,321,682 | 2.47% |
| 2024-02-26 | 22.79 | 23.35 | 22.54 | 23.05 | 22.33 | qfq | 5,335,768 | 122,512,829 | 1.81% |
| 2024-02-23 | 22.10 | 22.77 | 21.77 | 22.64 | 21.93 | qfq | 5,781,851 | 128,943,957 | 2.96% |
| 2024-02-22 | 21.57 | 22.18 | 21.51 | 21.99 | 21.30 | qfq | 4,541,461 | 99,282,291 | 1.06% |
| 2024-02-21 | 21.00 | 22.41 | 20.84 | 21.76 | 21.08 | qfq | 5,929,978 | 129,362,760 | 1.92% |
| 2024-02-20 | 21.00 | 21.39 | 20.59 | 21.35 | 20.68 | qfq | 4,528,454 | 95,568,024 | 1.57% |
| 2024-02-19 | 20.39 | 21.25 | 20.38 | 21.02 | 20.36 | qfq | 5,608,232 | 117,195,290 | 3.04% |
| 2024-02-08 | 19.40 | 20.55 | 18.36 | 20.40 | 19.76 | qfq | 6,600,170 | 129,963,062 | 4.19% |
| 2024-02-07 | 21.40 | 21.75 | 19.28 | 19.58 | 18.96 | qfq | 8,072,628 | 166,946,889 | -8.29% |
| 2024-02-06 | 20.90 | 23.18 | 20.90 | 21.35 | 20.68 | qfq | 9,453,573 | 202,105,798 | -8.05% |
| 2024-02-05 | 24.98 | 25.06 | 23.22 | 23.22 | 22.49 | qfq | 4,277,800 | 100,480,466 | -10.00% |
| 2024-02-02 | 24.51 | 26.70 | 24.48 | 25.80 | 24.99 | qfq | 12,574,826 | 321,486,393 | 0.78% |
| 2024-02-01 | 26.00 | 28.20 | 25.46 | 25.60 | 24.80 | qfq | 17,356,453 | 466,286,638 | -3.14% |
| 2024-01-31 | 24.03 | 26.43 | 24.03 | 26.43 | 25.60 | qfq | 11,976,331 | 313,855,336 | 9.99% |
| 2024-01-30 | 26.47 | 26.47 | 23.90 | 24.03 | 23.27 | qfq | 8,984,303 | 222,752,738 | -9.49% |
| 2024-01-29 | 26.39 | 26.55 | 25.38 | 26.55 | 25.72 | qfq | 5,116,193 | 134,596,449 | 9.98% |
| 2024-01-26 | 24.40 | 24.66 | 24.12 | 24.14 | 23.38 | qfq | 2,734,700 | 66,708,483 | -1.31% |
| 2024-01-25 | 23.71 | 24.57 | 23.53 | 24.46 | 23.69 | qfq | 3,284,843 | 79,322,532 | 2.95% |
| 2024-01-24 | 23.66 | 23.93 | 22.66 | 23.76 | 23.01 | qfq | 3,781,349 | 88,390,831 | 0.17% |
| 2024-01-23 | 23.30 | 24.02 | 23.17 | 23.72 | 22.97 | qfq | 2,799,988 | 66,286,544 | 1.45% |
| 2024-01-22 | 25.25 | 25.35 | 23.21 | 23.38 | 22.65 | qfq | 4,114,052 | 100,421,876 | -7.92% |
| 2024-01-19 | 25.18 | 26.78 | 24.57 | 25.39 | 24.59 | qfq | 4,691,498 | 119,892,937 | 0.95% |
| 2024-01-18 | 25.25 | 25.58 | 24.51 | 25.15 | 24.36 | qfq | 4,436,579 | 110,597,957 | -2.22% |
| 2024-01-17 | 26.98 | 26.98 | 25.32 | 25.72 | 24.91 | qfq | 3,471,806 | 91,196,681 | -4.56% |
| 2024-01-16 | 26.33 | 26.96 | 25.82 | 26.95 | 26.10 | qfq | 4,534,692 | 120,008,616 | 2.01% |
| 2024-01-15 | 26.80 | 26.80 | 26.20 | 26.42 | 25.59 | qfq | 2,976,582 | 78,745,197 | -1.71% |
| 2024-01-12 | 27.52 | 27.83 | 26.85 | 26.88 | 26.04 | qfq | 4,423,337 | 121,074,607 | -2.25% |
| 2024-01-11 | 26.46 | 27.50 | 26.40 | 27.50 | 26.64 | qfq | 4,595,957 | 124,032,836 | 3.34% |
| 2024-01-10 | 26.75 | 27.05 | 25.82 | 26.61 | 25.77 | qfq | 3,902,108 | 103,265,536 | -1.26% |
| 2024-01-09 | 26.91 | 27.65 | 26.65 | 26.95 | 26.10 | qfq | 3,883,115 | 105,248,234 | 1.05% |
| 2024-01-08 | 27.59 | 27.89 | 26.67 | 26.67 | 25.83 | qfq | 4,579,818 | 124,484,153 | -4.20% |
| 2024-01-05 | 29.42 | 29.43 | 27.75 | 27.84 | 26.97 | qfq | 7,038,962 | 199,635,941 | -5.24% |
| 2024-01-04 | 29.26 | 29.66 | 28.67 | 29.38 | 28.46 | qfq | 5,399,048 | 157,791,899 | 0.24% |
| 2024-01-03 | 30.19 | 30.35 | 28.97 | 29.31 | 28.39 | qfq | 7,926,953 | 233,741,222 | -3.17% |
| 2024-01-02 | 30.66 | 30.96 | 30.27 | 30.27 | 29.32 | qfq | 6,604,306 | 201,778,352 | -1.40% |
| 2023-12-29 | 31.06 | 31.58 | 30.39 | 30.70 | 29.74 | qfq | 11,073,266 | 342,050,480 | -2.26% |
| 2023-12-28 | 30.75 | 32.59 | 30.11 | 31.41 | 30.42 | qfq | 15,001,245 | 466,649,287 | 0.29% |
| 2023-12-27 | 29.66 | 31.47 | 28.96 | 31.32 | 30.34 | qfq | 15,155,403 | 463,156,198 | 4.05% |
| 2023-12-26 | 29.50 | 30.28 | 28.90 | 30.10 | 29.15 | qfq | 12,131,266 | 359,182,219 | -1.47% |
| 2023-12-25 | 29.91 | 31.95 | 29.51 | 30.55 | 29.59 | qfq | 20,392,675 | 623,886,291 | 2.14% |
| 2023-12-22 | 27.20 | 29.91 | 27.20 | 29.91 | 28.97 | qfq | 10,607,317 | 313,743,542 | 10.00% |
| 2023-12-21 | 26.82 | 27.28 | 26.08 | 27.19 | 26.34 | qfq | 3,750,761 | 100,784,739 | 1.76% |
| 2023-12-20 | 26.60 | 27.47 | 26.58 | 26.72 | 25.88 | qfq | 3,203,727 | 86,632,048 | 0.49% |
| 2023-12-19 | 26.50 | 26.74 | 26.32 | 26.59 | 25.75 | qfq | 1,627,833 | 43,260,969 | 0.15% |
| 2023-12-18 | 27.14 | 27.19 | 26.46 | 26.55 | 25.72 | qfq | 2,474,393 | 66,132,513 | -2.39% |
| 2023-12-15 | 27.49 | 27.59 | 26.98 | 27.20 | 26.35 | qfq | 2,370,584 | 64,501,806 | -0.37% |
| 2023-12-14 | 28.20 | 28.33 | 27.30 | 27.30 | 26.44 | qfq | 4,108,475 | 114,141,250 | -3.19% |
| 2023-12-13 | 28.18 | 28.65 | 27.97 | 28.20 | 27.31 | qfq | 2,576,692 | 72,855,703 | -0.11% |
| 2023-12-12 | 28.30 | 28.38 | 27.97 | 28.23 | 27.34 | qfq | 2,138,341 | 60,250,635 | -0.53% |
| 2023-12-11 | 27.90 | 28.41 | 27.74 | 28.38 | 27.49 | qfq | 2,481,148 | 69,876,311 | 0.78% |
| 2023-12-08 | 28.60 | 28.87 | 28.10 | 28.16 | 27.28 | qfq | 2,928,799 | 83,098,739 | -1.61% |
| 2023-12-07 | 29.35 | 29.49 | 28.60 | 28.62 | 27.72 | qfq | 3,623,208 | 104,467,258 | -2.39% |
| 2023-12-06 | 29.25 | 30.00 | 29.04 | 29.32 | 28.40 | qfq | 3,383,796 | 100,126,948 | -0.48% |
| 2023-12-05 | 30.64 | 30.64 | 29.46 | 29.46 | 28.53 | qfq | 5,165,157 | 154,727,897 | -4.47% |
| 2023-12-04 | 31.12 | 31.20 | 30.50 | 30.84 | 29.87 | qfq | 4,820,284 | 148,381,907 | -0.77% |
| 2023-12-01 | 31.86 | 31.90 | 30.61 | 31.08 | 30.10 | qfq | 7,627,719 | 236,029,908 | -3.09% |
| 2023-11-30 | 30.62 | 32.88 | 30.60 | 32.07 | 31.06 | qfq | 10,871,709 | 347,040,068 | 4.26% |
| 2023-11-29 | 30.53 | 31.55 | 30.53 | 30.76 | 29.79 | qfq | 4,162,731 | 129,384,681 | 0.82% |
| 2023-11-28 | 30.00 | 30.58 | 29.77 | 30.51 | 29.55 | qfq | 2,653,709 | 80,536,941 | 1.06% |
| 2023-11-27 | 30.00 | 30.37 | 29.84 | 30.19 | 29.24 | qfq | 1,808,088 | 54,401,657 | 0.30% |
| 2023-11-24 | 31.07 | 31.18 | 29.92 | 30.10 | 29.15 | qfq | 4,494,006 | 136,344,501 | -3.83% |
| 2023-11-23 | 30.82 | 31.54 | 30.61 | 31.30 | 30.32 | qfq | 3,442,905 | 107,226,536 | 1.89% |
| 2023-11-22 | 31.48 | 31.82 | 30.68 | 30.72 | 29.75 | qfq | 3,551,924 | 110,369,644 | -2.32% |
| 2023-11-21 | 32.08 | 32.18 | 31.36 | 31.45 | 30.46 | qfq | 4,613,595 | 146,155,782 | -2.09% |
| 2023-11-20 | 31.56 | 32.31 | 31.29 | 32.12 | 31.11 | qfq | 5,301,476 | 169,094,422 | 1.84% |
| 2023-11-17 | 30.55 | 31.56 | 30.44 | 31.54 | 30.55 | qfq | 5,209,469 | 162,839,196 | 2.90% |
| 2023-11-16 | 31.45 | 31.47 | 30.65 | 30.65 | 29.69 | qfq | 3,974,499 | 123,024,718 | -2.48% |
| 2023-11-15 | 31.20 | 31.52 | 31.03 | 31.43 | 30.44 | qfq | 4,225,071 | 132,154,484 | 1.29% |
| 2023-11-14 | 30.90 | 31.04 | 30.66 | 31.03 | 30.05 | qfq | 2,933,262 | 90,562,302 | 0.65% |
| 2023-11-13 | 30.89 | 30.92 | 30.46 | 30.83 | 29.86 | qfq | 2,773,037 | 85,265,724 | 0.46% |
| 2023-11-10 | 30.59 | 30.96 | 30.36 | 30.69 | 29.73 | qfq | 2,746,097 | 84,322,374 | 0.07% |
| 2023-11-09 | 31.20 | 31.53 | 30.60 | 30.67 | 29.71 | qfq | 4,217,383 | 130,616,049 | -1.51% |
| 2023-11-08 | 31.29 | 31.35 | 30.76 | 31.14 | 30.16 | qfq | 4,064,002 | 126,273,314 | -0.80% |
| 2023-11-07 | 31.03 | 31.46 | 30.76 | 31.39 | 30.40 | qfq | 4,422,342 | 137,995,317 | 0.74% |
| 2023-11-06 | 30.60 | 31.18 | 30.44 | 31.16 | 30.18 | qfq | 5,298,142 | 164,076,347 | 2.06% |
| 2023-11-03 | 29.99 | 30.74 | 29.84 | 30.53 | 29.57 | qfq | 4,427,769 | 134,864,508 | 2.35% |
| 2023-11-02 | 30.32 | 30.58 | 29.81 | 29.83 | 28.89 | qfq | 3,160,927 | 95,085,539 | -1.55% |
| 2023-11-01 | 30.06 | 30.85 | 29.90 | 30.30 | 29.35 | qfq | 3,703,589 | 112,492,383 | 0.56% |
| 2023-10-31 | 30.72 | 30.72 | 30.00 | 30.13 | 29.18 | qfq | 4,658,665 | 141,148,173 | -2.24% |
| 2023-10-30 | 30.88 | 30.91 | 30.27 | 30.82 | 29.85 | qfq | 5,508,064 | 168,534,556 | -0.23% |
| 2023-10-27 | 30.05 | 31.19 | 29.86 | 30.89 | 29.92 | qfq | 6,925,482 | 212,445,315 | 2.76% |
| 2023-10-26 | 29.86 | 30.08 | 29.31 | 30.06 | 29.12 | qfq | 4,222,352 | 125,457,694 | -0.33% |
| 2023-10-25 | 30.12 | 30.33 | 29.68 | 30.16 | 29.21 | qfq | 5,150,569 | 154,498,304 | 0.13% |
| 2023-10-24 | 29.40 | 30.18 | 29.24 | 30.12 | 29.17 | qfq | 5,540,419 | 165,416,596 | 3.68% |
| 2023-10-23 | 30.49 | 30.49 | 28.71 | 29.05 | 28.14 | qfq | 5,611,588 | 164,816,295 | -5.65% |
| 2023-10-20 | 30.69 | 31.23 | 30.40 | 30.79 | 29.82 | qfq | 4,404,853 | 135,810,028 | 0.65% |
| 2023-10-19 | 30.78 | 31.56 | 30.58 | 30.59 | 29.63 | qfq | 5,283,885 | 163,673,259 | -1.20% |
| 2023-10-18 | 32.03 | 32.03 | 30.73 | 30.96 | 29.99 | qfq | 7,061,512 | 220,067,737 | -4.36% |
| 2023-10-17 | 32.90 | 33.10 | 32.26 | 32.37 | 31.35 | qfq | 7,854,816 | 255,801,518 | -3.83% |
| 2023-10-16 | 35.20 | 35.72 | 33.35 | 33.66 | 32.60 | qfq | 10,711,502 | 369,543,589 | -0.91% |
| 2023-10-13 | 34.99 | 34.99 | 33.60 | 33.97 | 32.90 | qfq | 9,063,220 | 308,251,566 | -3.52% |
| 2023-10-12 | 34.90 | 35.47 | 34.66 | 35.21 | 34.10 | qfq | 7,289,281 | 255,294,941 | 0.89% |
| 2023-10-11 | 35.04 | 35.17 | 34.51 | 34.90 | 33.80 | qfq | 5,704,959 | 198,533,601 | -0.26% |
| 2023-10-10 | 35.84 | 35.88 | 34.76 | 34.99 | 33.89 | qfq | 8,732,015 | 306,391,850 | -2.48% |
| 2023-10-09 | 36.00 | 37.10 | 35.47 | 35.88 | 34.75 | qfq | 10,407,255 | 376,167,117 | -1.21% |
| 2023-09-28 | 37.00 | 37.28 | 36.19 | 36.32 | 35.18 | qfq | 11,532,796 | 422,234,125 | -0.52% |
| 2023-09-27 | 36.90 | 37.74 | 36.28 | 36.51 | 35.36 | qfq | 13,937,304 | 513,897,016 | -1.96% |
| 2023-09-26 | 38.62 | 39.20 | 36.91 | 37.24 | 36.07 | qfq | 21,071,099 | 797,122,914 | -2.97% |
| 2023-09-25 | 38.37 | 39.64 | 38.19 | 38.38 | 37.17 | qfq | 21,140,775 | 820,157,144 | -2.04% |
| 2023-09-22 | 42.42 | 44.15 | 38.90 | 39.18 | 37.95 | qfq | 33,560,659 | 1,373,635,449 | -7.81% |
| 2023-09-21 | 44.95 | 48.90 | 42.50 | 42.50 | 41.16 | qfq | 40,494,930 | 1,874,904,251 | -4.39% |
| 2023-09-20 | 41.00 | 44.45 | 41.00 | 44.45 | 43.05 | qfq | 24,967,639 | 1,083,956,543 | 10.00% |
| 2023-09-19 | 40.00 | 40.41 | 37.03 | 40.41 | 39.14 | qfq | 34,546,879 | 1,362,527,489 | 9.99% |
| 2023-09-18 | 34.68 | 36.74 | 34.15 | 36.74 | 35.59 | qfq | 11,990,922 | 433,110,731 | 10.00% |
| 2023-09-15 | 33.90 | 34.45 | 32.82 | 33.40 | 32.35 | qfq | 8,822,563 | 294,836,838 | -1.53% |
| 2023-09-14 | 34.70 | 34.87 | 33.84 | 33.92 | 32.85 | qfq | 8,783,486 | 300,658,058 | -2.86% |
| 2023-09-13 | 36.20 | 36.31 | 34.56 | 34.92 | 33.82 | qfq | 13,005,364 | 459,986,531 | -4.49% |
| 2023-09-12 | 36.55 | 37.36 | 36.20 | 36.56 | 35.41 | qfq | 11,754,422 | 430,876,420 | 0.36% |
| 2023-09-11 | 37.27 | 37.53 | 36.05 | 36.43 | 35.29 | qfq | 13,606,767 | 496,346,664 | -2.02% |
| 2023-09-08 | 37.86 | 39.16 | 36.31 | 37.18 | 36.01 | qfq | 21,940,916 | 822,808,135 | -4.37% |
| 2023-09-07 | 43.20 | 43.90 | 38.84 | 38.88 | 37.66 | qfq | 24,797,849 | 1,011,941,742 | -12.16% |
| 2023-09-06 | 48.79 | 49.85 | 44.05 | 44.26 | 42.87 | qfq | 26,527,974 | 1,207,065,397 | -9.30% |
| 2023-09-05 | 47.00 | 51.58 | 45.28 | 48.80 | 47.27 | qfq | 29,000,829 | 1,390,801,023 | -3.56% |
| 2023-09-04 | 50.00 | 58.88 | 49.15 | 50.60 | 49.01 | qfq | 37,418,936 | 1,990,608,963 | 4.83% |