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
杭叉集团603298.SH
最近收盘价26.142026-07-17
最近交易日2026-07-17
成交量（股）5,952,226
成交额（元）153,431,316
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-19 | 2025-11-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 26.00 | 26.28 | 25.28 | 26.14 | 26.14 | qfq | 5,952,226 | 153,431,316 | -0.46% |
| 2026-07-16 | 25.75 | 26.50 | 25.23 | 26.26 | 26.26 | qfq | 8,212,415 | 212,921,958 | 2.10% |
| 2026-07-15 | 25.08 | 26.02 | 24.81 | 25.72 | 25.72 | qfq | 7,670,825 | 196,885,416 | 2.59% |
| 2026-07-14 | 24.91 | 25.53 | 24.62 | 25.07 | 25.07 | qfq | 9,451,038 | 236,676,786 | 0.08% |
| 2026-07-13 | 24.81 | 25.14 | 24.30 | 25.05 | 25.05 | qfq | 7,809,023 | 193,145,215 | 0.32% |
| 2026-07-10 | 24.73 | 25.34 | 24.44 | 24.97 | 24.97 | qfq | 6,616,971 | 165,647,934 | 0.93% |
| 2026-07-09 | 24.84 | 25.14 | 24.31 | 24.74 | 24.74 | qfq | 5,729,732 | 140,766,042 | -1.24% |
| 2026-07-08 | 25.50 | 25.74 | 24.70 | 25.05 | 25.05 | qfq | 6,280,721 | 158,022,118 | -3.21% |
| 2026-07-07 | 26.50 | 26.94 | 25.72 | 25.88 | 25.88 | qfq | 5,563,384 | 145,080,093 | -2.34% |
| 2026-07-06 | 26.27 | 27.42 | 25.97 | 26.50 | 26.50 | qfq | 9,079,516 | 242,866,937 | 0.88% |
| 2026-07-03 | 25.14 | 26.65 | 25.01 | 26.27 | 26.27 | qfq | 12,050,595 | 315,743,040 | 4.79% |
| 2026-07-02 | 24.29 | 25.88 | 24.01 | 25.07 | 25.07 | qfq | 14,622,712 | 368,152,825 | 2.28% |
| 2026-07-01 | 24.07 | 24.76 | 23.50 | 24.51 | 24.51 | qfq | 16,481,696 | 397,960,498 | 2.72% |
| 2026-06-30 | 24.55 | 24.76 | 23.75 | 23.86 | 23.86 | qfq | 5,991,291 | 143,687,881 | -2.41% |
| 2026-06-29 | 24.30 | 24.75 | 23.63 | 24.45 | 24.45 | qfq | 8,086,791 | 195,845,475 | 0.82% |
| 2026-06-26 | 24.00 | 24.37 | 23.52 | 24.25 | 24.25 | qfq | 5,819,158 | 139,520,528 | 1.04% |
| 2026-06-25 | 23.67 | 24.60 | 23.67 | 24.00 | 24.00 | qfq | 5,186,271 | 124,557,934 | 0.84% |
| 2026-06-24 | 24.81 | 24.99 | 23.55 | 23.80 | 23.80 | qfq | 9,117,653 | 217,650,321 | -3.99% |
| 2026-06-23 | 25.73 | 25.85 | 24.60 | 24.79 | 24.79 | qfq | 9,499,682 | 239,484,562 | -4.32% |
| 2026-06-22 | 24.57 | 26.01 | 23.90 | 25.91 | 25.91 | qfq | 10,342,180 | 259,052,554 | 5.07% |
| 2026-06-18 | 24.95 | 25.04 | 24.53 | 24.66 | 24.66 | qfq | 4,699,900 | 116,526,196 | -0.76% |
| 2026-06-17 | 24.48 | 25.00 | 24.41 | 24.85 | 24.85 | qfq | 4,527,881 | 112,011,304 | 0.89% |
| 2026-06-16 | 25.35 | 25.35 | 24.42 | 24.63 | 24.63 | qfq | 5,207,660 | 129,087,110 | -2.22% |
| 2026-06-15 | 24.77 | 26.20 | 24.77 | 25.19 | 25.19 | qfq | 8,720,085 | 220,708,868 | 2.19% |
| 2026-06-12 | 23.78 | 24.99 | 23.33 | 24.65 | 24.65 | qfq | 10,531,187 | 256,555,749 | 6.57% |
| 2026-06-11 | 24.03 | 24.34 | 23.02 | 23.13 | 23.13 | qfq | 9,162,971 | 213,477,845 | -4.22% |
| 2026-06-10 | 24.47 | 24.47 | 23.87 | 24.15 | 24.15 | qfq | 4,144,307 | 99,694,504 | -1.79% |
| 2026-06-09 | 24.60 | 24.86 | 24.05 | 24.59 | 24.59 | qfq | 5,346,600 | 130,063,609 | -0.20% |
| 2026-06-08 | 24.36 | 25.49 | 24.31 | 24.64 | 24.64 | qfq | 7,392,457 | 183,978,896 | -0.56% |
| 2026-06-05 | 24.78 | 25.18 | 24.34 | 24.78 | 24.78 | qfq | 6,523,700 | 162,162,583 | 0.49% |
| 2026-06-04 | 24.48 | 24.92 | 24.26 | 24.66 | 24.66 | qfq | 4,207,930 | 103,410,483 | 0.65% |
| 2026-06-03 | 24.80 | 25.35 | 24.35 | 24.50 | 24.50 | qfq | 6,598,982 | 163,512,761 | -1.53% |
| 2026-06-02 | 25.03 | 25.74 | 24.59 | 24.88 | 24.88 | qfq | 4,949,226 | 123,110,916 | -1.43% |
| 2026-06-01 | 25.39 | 25.68 | 24.78 | 25.24 | 25.24 | qfq | 5,281,058 | 132,627,394 | -0.94% |
| 2026-05-29 | 25.49 | 25.92 | 25.39 | 25.48 | 25.48 | qfq | 4,579,420 | 117,495,452 | -1.58% |
| 2026-05-28 | 26.10 | 26.34 | 25.41 | 25.89 | 25.49 | qfq | 4,123,680 | 106,480,711 | -1.71% |
| 2026-05-27 | 27.32 | 27.45 | 26.01 | 26.34 | 25.93 | qfq | 7,760,962 | 205,622,974 | -4.08% |
| 2026-05-26 | 27.15 | 27.70 | 26.88 | 27.46 | 27.04 | qfq | 4,386,332 | 120,262,830 | 1.03% |
| 2026-05-25 | 27.53 | 27.85 | 26.78 | 27.18 | 26.76 | qfq | 6,866,087 | 185,797,226 | -0.73% |
| 2026-05-22 | 27.72 | 28.00 | 27.31 | 27.38 | 26.96 | qfq | 5,093,016 | 140,510,629 | -0.76% |
| 2026-05-21 | 27.34 | 28.38 | 27.33 | 27.59 | 27.16 | qfq | 8,280,394 | 230,969,357 | 0.95% |
| 2026-05-20 | 27.56 | 27.62 | 26.61 | 27.33 | 26.91 | qfq | 5,459,682 | 147,726,508 | -0.33% |
| 2026-05-19 | 27.35 | 27.55 | 26.98 | 27.42 | 27.00 | qfq | 5,569,755 | 151,803,286 | 0.73% |
| 2026-05-18 | 28.14 | 28.36 | 27.00 | 27.22 | 26.80 | qfq | 7,738,645 | 212,769,156 | -3.23% |
| 2026-05-15 | 28.15 | 28.79 | 27.91 | 28.13 | 27.70 | qfq | 6,659,022 | 188,409,080 | -0.07% |
| 2026-05-14 | 29.72 | 29.79 | 28.09 | 28.15 | 27.72 | qfq | 11,151,492 | 319,486,080 | -5.03% |
| 2026-05-13 | 29.58 | 29.83 | 29.18 | 29.64 | 29.18 | qfq | 6,712,199 | 198,225,956 | -0.13% |
| 2026-05-12 | 29.52 | 30.00 | 29.27 | 29.68 | 29.22 | qfq | 7,261,409 | 215,261,501 | 0.13% |
| 2026-05-11 | 29.13 | 30.18 | 28.97 | 29.64 | 29.18 | qfq | 14,888,995 | 444,582,818 | 2.00% |
| 2026-05-08 | 27.45 | 29.46 | 27.20 | 29.06 | 28.61 | qfq | 19,341,575 | 552,939,516 | 5.60% |
| 2026-05-07 | 26.87 | 27.68 | 26.69 | 27.52 | 27.09 | qfq | 8,887,385 | 242,258,649 | 2.04% |
| 2026-05-06 | 27.16 | 27.55 | 26.82 | 26.97 | 26.55 | qfq | 8,752,699 | 236,894,139 | -0.74% |
| 2026-04-30 | 27.41 | 27.63 | 27.02 | 27.17 | 26.75 | qfq | 4,038,811 | 109,884,627 | -1.20% |
| 2026-04-29 | 27.36 | 27.57 | 27.14 | 27.50 | 27.08 | qfq | 6,358,100 | 174,222,964 | 0.51% |
| 2026-04-28 | 26.82 | 27.55 | 26.77 | 27.36 | 26.94 | qfq | 8,090,065 | 220,427,754 | 1.37% |
| 2026-04-27 | 26.45 | 27.05 | 26.26 | 26.99 | 26.57 | qfq | 10,539,861 | 281,444,365 | 2.04% |
| 2026-04-24 | 25.86 | 26.67 | 25.61 | 26.45 | 26.04 | qfq | 12,222,390 | 321,980,201 | 3.28% |
| 2026-04-23 | 25.60 | 25.75 | 25.31 | 25.61 | 25.21 | qfq | 4,644,420 | 118,564,996 | 0.43% |
| 2026-04-22 | 25.85 | 26.11 | 25.37 | 25.50 | 25.11 | qfq | 7,505,364 | 192,682,642 | -1.92% |
| 2026-04-21 | 25.40 | 26.18 | 25.40 | 26.00 | 25.60 | qfq | 5,922,120 | 154,130,956 | 1.36% |
| 2026-04-20 | 25.55 | 25.84 | 25.08 | 25.65 | 25.25 | qfq | 5,335,044 | 136,236,855 | 1.26% |
| 2026-04-17 | 25.84 | 25.85 | 25.02 | 25.33 | 24.94 | qfq | 5,248,441 | 132,526,698 | -0.47% |
| 2026-04-16 | 25.48 | 25.91 | 25.22 | 25.45 | 25.06 | qfq | 5,686,337 | 145,217,169 | -0.35% |
| 2026-04-15 | 25.20 | 25.69 | 25.10 | 25.54 | 25.15 | qfq | 9,417,701 | 239,689,079 | 2.36% |
| 2026-04-14 | 24.92 | 25.01 | 24.64 | 24.95 | 24.56 | qfq | 4,403,255 | 109,322,392 | 0.85% |
| 2026-04-13 | 25.33 | 25.39 | 24.54 | 24.74 | 24.36 | qfq | 5,484,072 | 136,105,815 | -2.87% |
| 2026-04-10 | 25.72 | 26.10 | 25.33 | 25.47 | 25.08 | qfq | 7,586,480 | 194,112,171 | -0.51% |
| 2026-04-09 | 26.12 | 26.15 | 25.46 | 25.60 | 25.20 | qfq | 5,452,600 | 140,285,668 | -2.44% |
| 2026-04-08 | 25.34 | 26.50 | 25.34 | 26.24 | 25.83 | qfq | 10,865,477 | 282,919,895 | 5.25% |
| 2026-04-07 | 24.80 | 25.49 | 24.80 | 24.93 | 24.54 | qfq | 4,376,903 | 109,943,761 | 0.44% |
| 2026-04-03 | 24.76 | 24.97 | 24.66 | 24.82 | 24.44 | qfq | 2,436,000 | 60,453,667 | 0.36% |
| 2026-04-02 | 25.40 | 25.40 | 24.56 | 24.73 | 24.35 | qfq | 4,623,369 | 115,090,966 | -2.60% |
| 2026-04-01 | 25.06 | 25.66 | 24.80 | 25.39 | 25.00 | qfq | 6,356,703 | 160,674,470 | 3.63% |
| 2026-03-31 | 24.79 | 25.39 | 24.42 | 24.50 | 24.12 | qfq | 4,889,162 | 121,260,332 | -1.01% |
| 2026-03-30 | 24.51 | 24.94 | 24.34 | 24.75 | 24.37 | qfq | 5,210,957 | 128,553,700 | -0.32% |
| 2026-03-27 | 24.60 | 24.95 | 24.49 | 24.83 | 24.45 | qfq | 5,946,873 | 146,876,996 | -0.40% |
| 2026-03-26 | 25.58 | 25.58 | 24.78 | 24.93 | 24.54 | qfq | 2,859,476 | 71,730,373 | -2.12% |
| 2026-03-25 | 24.99 | 25.96 | 24.91 | 25.47 | 25.08 | qfq | 7,132,856 | 181,683,209 | 2.58% |
| 2026-03-24 | 24.00 | 24.98 | 23.75 | 24.83 | 24.45 | qfq | 10,263,760 | 249,316,686 | 4.64% |
| 2026-03-23 | 24.25 | 24.25 | 23.25 | 23.73 | 23.36 | qfq | 8,765,508 | 206,647,421 | -1.86% |
| 2026-03-20 | 24.10 | 24.52 | 23.90 | 24.18 | 23.81 | qfq | 7,729,916 | 187,535,751 | 0.79% |
| 2026-03-19 | 24.71 | 24.86 | 23.87 | 23.99 | 23.62 | qfq | 7,764,399 | 188,643,657 | -4.27% |
| 2026-03-18 | 25.21 | 25.35 | 24.75 | 25.06 | 24.67 | qfq | 4,801,009 | 119,974,509 | -0.36% |
| 2026-03-17 | 25.36 | 25.61 | 25.08 | 25.15 | 24.76 | qfq | 4,831,626 | 122,597,406 | -0.36% |
| 2026-03-16 | 25.73 | 25.79 | 24.88 | 25.24 | 24.85 | qfq | 7,900,888 | 198,797,077 | -1.83% |
| 2026-03-13 | 26.16 | 26.52 | 25.61 | 25.71 | 25.31 | qfq | 7,963,542 | 207,686,505 | -2.43% |
| 2026-03-12 | 26.95 | 26.95 | 26.16 | 26.35 | 25.94 | qfq | 6,200,274 | 164,054,117 | -2.26% |
| 2026-03-11 | 27.19 | 27.27 | 26.85 | 26.96 | 26.54 | qfq | 4,434,351 | 119,729,856 | -0.85% |
| 2026-03-10 | 26.80 | 27.28 | 26.79 | 27.19 | 26.77 | qfq | 5,737,748 | 155,484,720 | 2.10% |
| 2026-03-09 | 27.21 | 27.23 | 26.01 | 26.63 | 26.22 | qfq | 9,096,829 | 240,314,837 | -4.04% |
| 2026-03-06 | 27.38 | 28.14 | 27.22 | 27.75 | 27.32 | qfq | 8,417,788 | 233,128,681 | 0.91% |
| 2026-03-05 | 27.66 | 27.89 | 27.19 | 27.50 | 27.08 | qfq | 6,504,912 | 179,393,540 | 1.33% |
| 2026-03-04 | 27.76 | 27.99 | 27.06 | 27.14 | 26.72 | qfq | 8,360,593 | 229,149,513 | -3.04% |
| 2026-03-03 | 29.11 | 29.25 | 27.83 | 27.99 | 27.56 | qfq | 10,510,849 | 298,199,553 | -3.62% |
| 2026-03-02 | 29.01 | 29.69 | 28.74 | 29.04 | 28.59 | qfq | 9,254,867 | 268,902,514 | -2.16% |
| 2026-02-27 | 30.87 | 30.87 | 29.35 | 29.68 | 29.22 | qfq | 10,772,544 | 319,762,448 | -3.85% |
| 2026-02-26 | 31.18 | 31.22 | 29.98 | 30.87 | 30.39 | qfq | 11,767,686 | 358,741,896 | -0.93% |
| 2026-02-25 | 30.25 | 31.43 | 30.01 | 31.16 | 30.68 | qfq | 10,092,292 | 311,248,540 | 3.01% |
| 2026-02-24 | 30.30 | 31.00 | 30.12 | 30.25 | 29.78 | qfq | 6,773,024 | 206,647,454 | 1.14% |
| 2026-02-13 | 30.00 | 30.50 | 29.40 | 29.91 | 29.45 | qfq | 9,639,113 | 289,189,173 | -1.03% |
| 2026-02-12 | 28.82 | 30.40 | 28.68 | 30.22 | 29.75 | qfq | 12,612,007 | 376,013,570 | 4.06% |
| 2026-02-11 | 28.67 | 29.43 | 28.60 | 29.04 | 28.59 | qfq | 6,191,623 | 179,918,681 | 0.83% |
| 2026-02-10 | 28.81 | 28.94 | 28.32 | 28.80 | 28.36 | qfq | 3,423,650 | 98,312,548 | -0.03% |
| 2026-02-09 | 28.00 | 29.32 | 27.90 | 28.81 | 28.36 | qfq | 8,547,333 | 245,782,931 | 3.75% |
| 2026-02-06 | 28.15 | 28.20 | 27.30 | 27.77 | 27.34 | qfq | 6,585,767 | 182,874,097 | -1.84% |
| 2026-02-05 | 28.82 | 28.82 | 28.02 | 28.29 | 27.85 | qfq | 5,109,005 | 144,644,268 | -1.70% |
| 2026-02-04 | 27.81 | 28.90 | 27.64 | 28.78 | 28.34 | qfq | 12,059,455 | 343,950,051 | 2.93% |
| 2026-02-03 | 26.53 | 27.96 | 26.10 | 27.96 | 27.53 | qfq | 15,280,696 | 414,816,534 | 5.79% |
| 2026-02-02 | 27.59 | 27.64 | 26.36 | 26.43 | 26.02 | qfq | 10,114,320 | 272,368,676 | -4.76% |
| 2026-01-30 | 28.00 | 28.30 | 26.72 | 27.75 | 27.32 | qfq | 11,792,020 | 324,305,665 | -1.87% |
| 2026-01-29 | 28.40 | 28.88 | 27.95 | 28.28 | 27.84 | qfq | 14,803,282 | 420,445,575 | -0.42% |
| 2026-01-28 | 28.81 | 28.95 | 28.00 | 28.40 | 27.96 | qfq | 12,193,116 | 345,788,529 | -1.15% |
| 2026-01-27 | 27.13 | 29.05 | 27.08 | 28.73 | 28.29 | qfq | 21,994,211 | 621,811,818 | 5.28% |
| 2026-01-26 | 27.00 | 27.97 | 27.00 | 27.29 | 26.87 | qfq | 14,551,151 | 398,539,377 | 1.19% |
| 2026-01-23 | 26.85 | 27.28 | 26.71 | 26.97 | 26.55 | qfq | 8,930,743 | 241,549,989 | 1.16% |
| 2026-01-22 | 27.21 | 27.45 | 26.58 | 26.66 | 26.25 | qfq | 10,356,320 | 277,414,094 | -2.02% |
| 2026-01-21 | 27.00 | 27.56 | 26.76 | 27.21 | 26.79 | qfq | 9,507,218 | 257,890,246 | 0.63% |
| 2026-01-20 | 27.44 | 27.60 | 26.51 | 27.04 | 26.62 | qfq | 11,576,943 | 311,196,238 | -1.74% |
| 2026-01-19 | 27.50 | 28.28 | 27.26 | 27.52 | 27.09 | qfq | 7,577,276 | 209,638,732 | -0.11% |
| 2026-01-16 | 26.98 | 27.82 | 26.81 | 27.55 | 27.12 | qfq | 16,339,462 | 446,022,441 | 2.91% |
| 2026-01-15 | 27.20 | 27.58 | 26.61 | 26.77 | 26.36 | qfq | 12,381,003 | 333,495,403 | -1.94% |
| 2026-01-14 | 28.03 | 28.19 | 26.87 | 27.30 | 26.88 | qfq | 14,690,387 | 403,216,095 | -2.60% |
| 2026-01-13 | 27.66 | 28.74 | 27.41 | 28.03 | 27.60 | qfq | 11,832,393 | 331,887,353 | 1.52% |
| 2026-01-12 | 27.70 | 27.70 | 26.97 | 27.61 | 27.18 | qfq | 7,034,936 | 192,265,899 | -0.18% |
| 2026-01-09 | 26.81 | 27.72 | 26.74 | 27.66 | 27.23 | qfq | 9,572,208 | 262,057,734 | 3.09% |
| 2026-01-08 | 27.17 | 27.25 | 26.66 | 26.83 | 26.42 | qfq | 6,414,532 | 172,058,861 | -1.76% |
| 2026-01-07 | 27.17 | 27.52 | 26.68 | 27.31 | 26.89 | qfq | 6,702,501 | 181,879,570 | 0.55% |
| 2026-01-06 | 26.86 | 27.48 | 26.80 | 27.16 | 26.74 | qfq | 6,856,960 | 186,522,273 | 1.27% |
| 2026-01-05 | 26.62 | 26.96 | 26.36 | 26.82 | 26.41 | qfq | 8,520,872 | 227,372,585 | 0.94% |
| 2025-12-31 | 26.93 | 27.05 | 26.29 | 26.57 | 26.16 | qfq | 6,611,416 | 175,572,994 | -1.23% |
| 2025-12-30 | 26.50 | 27.15 | 26.45 | 26.90 | 26.48 | qfq | 5,461,320 | 146,743,053 | 1.20% |
| 2025-12-29 | 27.39 | 27.40 | 26.50 | 26.58 | 26.17 | qfq | 5,706,406 | 152,948,702 | -2.67% |
| 2025-12-26 | 27.16 | 27.75 | 27.08 | 27.31 | 26.89 | qfq | 5,946,101 | 163,018,795 | 0.11% |
| 2025-12-25 | 27.65 | 27.77 | 27.18 | 27.28 | 26.86 | qfq | 4,422,034 | 120,914,164 | -0.94% |
| 2025-12-24 | 26.78 | 27.80 | 26.62 | 27.54 | 27.11 | qfq | 8,987,340 | 246,008,606 | 2.76% |
| 2025-12-23 | 26.57 | 26.95 | 26.36 | 26.80 | 26.39 | qfq | 3,872,941 | 103,483,784 | 0.79% |
| 2025-12-22 | 27.28 | 27.29 | 26.57 | 26.59 | 26.18 | qfq | 6,591,435 | 176,629,305 | -2.03% |
| 2025-12-19 | 26.65 | 27.30 | 26.56 | 27.14 | 26.72 | qfq | 5,520,972 | 149,337,194 | 1.99% |
| 2025-12-18 | 26.64 | 26.89 | 26.30 | 26.61 | 26.20 | qfq | 3,362,700 | 89,561,876 | -0.41% |
| 2025-12-17 | 26.89 | 27.02 | 26.25 | 26.72 | 26.31 | qfq | 7,243,542 | 192,521,384 | -0.15% |
| 2025-12-16 | 27.45 | 27.45 | 26.62 | 26.76 | 26.35 | qfq | 4,076,908 | 109,368,827 | -2.44% |
| 2025-12-15 | 27.47 | 27.74 | 27.08 | 27.43 | 27.01 | qfq | 5,608,895 | 154,112,125 | -0.36% |
| 2025-12-12 | 26.76 | 27.60 | 26.58 | 27.53 | 27.10 | qfq | 9,641,100 | 262,884,275 | 3.57% |
| 2025-12-11 | 27.10 | 27.42 | 26.57 | 26.58 | 26.17 | qfq | 4,455,402 | 119,857,923 | -1.26% |
| 2025-12-10 | 26.03 | 27.04 | 25.95 | 26.92 | 26.50 | qfq | 6,619,503 | 176,662,211 | 3.06% |
| 2025-12-09 | 26.09 | 26.32 | 25.96 | 26.12 | 25.72 | qfq | 4,421,620 | 115,488,113 | 0.04% |
| 2025-12-08 | 26.45 | 26.65 | 25.94 | 26.11 | 25.71 | qfq | 7,999,594 | 209,173,823 | -1.55% |
| 2025-12-05 | 25.98 | 26.59 | 25.82 | 26.52 | 26.11 | qfq | 5,226,900 | 137,815,732 | 1.73% |
| 2025-12-04 | 25.94 | 26.28 | 25.78 | 26.07 | 25.67 | qfq | 5,683,800 | 148,186,201 | 1.52% |
| 2025-12-03 | 25.17 | 26.03 | 25.17 | 25.68 | 25.28 | qfq | 7,268,926 | 187,214,791 | 1.82% |
| 2025-12-02 | 25.10 | 25.58 | 24.99 | 25.22 | 24.83 | qfq | 4,872,700 | 123,407,628 | -0.08% |
| 2025-12-01 | 25.31 | 25.41 | 24.49 | 25.24 | 24.85 | qfq | 9,553,308 | 238,026,405 | -0.08% |
| 2025-11-28 | 25.20 | 25.34 | 24.95 | 25.26 | 24.87 | qfq | 4,447,455 | 111,883,280 | 0.28% |
| 2025-11-27 | 25.56 | 25.68 | 25.15 | 25.19 | 24.80 | qfq | 6,632,200 | 168,377,486 | -1.68% |
| 2025-11-26 | 24.78 | 25.82 | 24.70 | 25.62 | 25.22 | qfq | 11,078,776 | 280,923,596 | 2.40% |
| 2025-11-25 | 25.20 | 25.35 | 24.91 | 25.02 | 24.44 | qfq | 4,813,551 | 120,725,895 | 0.08% |
| 2025-11-24 | 24.78 | 25.40 | 24.75 | 25.00 | 24.42 | qfq | 8,012,556 | 201,673,550 | 1.83% |
| 2025-11-21 | 25.21 | 25.36 | 24.43 | 24.55 | 23.98 | qfq | 9,750,443 | 242,109,012 | -2.62% |
| 2025-11-20 | 25.43 | 25.62 | 25.02 | 25.21 | 24.62 | qfq | 4,403,464 | 111,186,490 | -0.47% |
| 2025-11-19 | 25.71 | 25.89 | 25.21 | 25.33 | 24.74 | qfq | 5,748,920 | 146,519,293 | -1.44% |
| 2025-11-18 | 25.92 | 26.11 | 25.36 | 25.70 | 25.10 | qfq | 6,964,193 | 178,712,119 | -0.93% |
| 2025-11-17 | 26.60 | 26.70 | 25.90 | 25.94 | 25.34 | qfq | 7,038,542 | 184,193,342 | -2.55% |
| 2025-11-14 | 26.89 | 27.18 | 26.35 | 26.62 | 26.00 | qfq | 7,151,960 | 191,036,004 | -1.52% |
| 2025-11-13 | 27.02 | 27.18 | 26.64 | 27.03 | 26.40 | qfq | 7,520,216 | 201,809,440 | -0.22% |
| 2025-11-12 | 26.36 | 27.64 | 26.35 | 27.09 | 26.46 | qfq | 7,954,425 | 216,071,167 | 2.19% |
| 2025-11-11 | 26.50 | 26.75 | 26.31 | 26.51 | 25.89 | qfq | 6,133,534 | 162,523,721 | 0.00% |
| 2025-11-10 | 26.60 | 26.85 | 26.09 | 26.51 | 25.89 | qfq | 8,604,832 | 227,433,572 | -0.45% |
| 2025-11-07 | 27.63 | 27.63 | 26.52 | 26.63 | 26.01 | qfq | 8,695,278 | 233,839,053 | -3.30% |
| 2025-11-06 | 26.88 | 27.59 | 26.84 | 27.54 | 26.90 | qfq | 9,105,988 | 249,183,372 | 2.23% |
| 2025-11-05 | 26.61 | 27.00 | 26.10 | 26.94 | 26.31 | qfq | 14,213,357 | 377,021,269 | -0.22% |
| 2025-11-04 | 27.30 | 27.58 | 26.56 | 27.00 | 26.37 | qfq | 13,308,296 | 360,838,940 | -1.17% |
| 2025-11-03 | 28.56 | 28.70 | 27.08 | 27.32 | 26.68 | qfq | 11,355,256 | 311,612,374 | -4.91% |
| 2025-10-31 | 28.83 | 28.91 | 28.01 | 28.73 | 28.06 | qfq | 10,451,502 | 297,256,528 | -0.79% |
| 2025-10-30 | 30.29 | 30.60 | 28.40 | 28.96 | 28.28 | qfq | 14,870,999 | 432,059,393 | -3.82% |
| 2025-10-29 | 28.50 | 30.30 | 28.44 | 30.11 | 29.41 | qfq | 13,021,771 | 381,607,525 | 6.02% |
| 2025-10-28 | 28.50 | 28.70 | 28.00 | 28.40 | 27.74 | qfq | 5,881,658 | 166,823,998 | -0.35% |
| 2025-10-27 | 27.94 | 28.98 | 27.93 | 28.50 | 27.84 | qfq | 9,195,605 | 262,207,185 | 2.52% |
| 2025-10-24 | 27.23 | 28.06 | 27.07 | 27.80 | 27.15 | qfq | 9,024,800 | 249,867,394 | 2.09% |
| 2025-10-23 | 27.07 | 27.40 | 26.54 | 27.23 | 26.59 | qfq | 7,192,464 | 193,838,797 | 0.48% |
| 2025-10-22 | 27.47 | 28.03 | 26.99 | 27.10 | 26.47 | qfq | 11,308,508 | 310,578,882 | -1.42% |
| 2025-10-21 | 26.85 | 27.90 | 26.58 | 27.49 | 26.85 | qfq | 12,873,417 | 352,979,697 | 3.31% |
| 2025-10-20 | 26.20 | 26.85 | 25.97 | 26.61 | 25.99 | qfq | 8,243,808 | 218,416,888 | 2.78% |
| 2025-10-17 | 26.28 | 26.59 | 25.80 | 25.89 | 25.29 | qfq | 6,231,070 | 162,691,084 | -2.41% |
| 2025-10-16 | 26.70 | 27.04 | 26.33 | 26.53 | 25.91 | qfq | 4,932,904 | 131,230,438 | -1.38% |
| 2025-10-15 | 26.16 | 26.94 | 26.02 | 26.90 | 26.27 | qfq | 8,154,985 | 216,820,924 | 2.83% |
| 2025-10-14 | 27.00 | 27.60 | 25.96 | 26.16 | 25.55 | qfq | 10,762,106 | 287,119,829 | -2.39% |
| 2025-10-13 | 26.60 | 27.66 | 26.60 | 26.80 | 26.18 | qfq | 13,556,049 | 366,979,242 | -3.70% |
| 2025-10-10 | 28.16 | 28.74 | 27.70 | 27.83 | 27.18 | qfq | 9,909,876 | 278,804,724 | -1.42% |
| 2025-10-09 | 28.78 | 28.88 | 27.78 | 28.23 | 27.57 | qfq | 14,330,995 | 403,673,527 | -1.74% |
| 2025-09-30 | 29.19 | 29.19 | 28.10 | 28.73 | 28.06 | qfq | 8,848,851 | 252,902,615 | -0.52% |
| 2025-09-29 | 28.40 | 29.09 | 28.21 | 28.88 | 28.21 | qfq | 10,075,831 | 289,602,769 | 1.26% |
| 2025-09-26 | 29.00 | 29.00 | 28.39 | 28.52 | 27.85 | qfq | 6,578,042 | 188,289,209 | -1.66% |
| 2025-09-25 | 29.50 | 29.88 | 28.33 | 29.00 | 28.32 | qfq | 14,506,395 | 421,420,302 | -2.06% |
| 2025-09-24 | 28.38 | 30.16 | 28.22 | 29.61 | 28.92 | qfq | 15,991,312 | 471,731,934 | 4.08% |
| 2025-09-23 | 28.66 | 28.98 | 27.30 | 28.45 | 27.79 | qfq | 13,512,784 | 377,470,551 | -1.28% |
| 2025-09-22 | 29.00 | 29.21 | 28.24 | 28.82 | 28.15 | qfq | 11,230,120 | 321,070,278 | -0.52% |
| 2025-09-19 | 27.74 | 29.35 | 27.74 | 28.97 | 28.29 | qfq | 16,254,696 | 467,238,419 | 4.21% |
| 2025-09-18 | 28.70 | 29.58 | 27.38 | 27.80 | 27.15 | qfq | 25,883,193 | 737,513,887 | -3.64% |
| 2025-09-17 | 26.97 | 28.98 | 26.70 | 28.85 | 28.18 | qfq | 18,005,010 | 505,989,522 | 8.09% |
| 2025-09-16 | 25.24 | 27.50 | 25.24 | 26.69 | 26.07 | qfq | 17,523,444 | 460,445,848 | 6.38% |
| 2025-09-15 | 25.08 | 25.62 | 24.90 | 25.09 | 24.50 | qfq | 6,738,603 | 170,364,040 | -0.44% |
| 2025-09-12 | 25.75 | 26.14 | 25.08 | 25.20 | 24.61 | qfq | 10,624,946 | 269,532,066 | -3.08% |
| 2025-09-11 | 25.47 | 26.49 | 25.30 | 26.00 | 25.39 | qfq | 11,853,565 | 305,861,189 | 1.80% |
| 2025-09-10 | 24.28 | 25.67 | 24.28 | 25.54 | 24.94 | qfq | 14,763,345 | 373,866,622 | 4.37% |
| 2025-09-09 | 24.60 | 24.96 | 24.26 | 24.47 | 23.90 | qfq | 8,334,775 | 204,709,990 | -0.45% |
| 2025-09-08 | 24.40 | 25.10 | 24.10 | 24.58 | 24.01 | qfq | 15,009,792 | 370,140,988 | -0.04% |
| 2025-09-05 | 23.20 | 24.65 | 23.07 | 24.59 | 24.02 | qfq | 15,622,380 | 377,691,488 | 5.76% |
| 2025-09-04 | 24.34 | 24.48 | 23.00 | 23.25 | 22.71 | qfq | 11,142,104 | 262,314,826 | -4.32% |
| 2025-09-03 | 24.24 | 24.66 | 24.10 | 24.30 | 23.73 | qfq | 8,172,617 | 198,907,401 | 0.45% |
| 2025-09-02 | 24.81 | 25.13 | 23.77 | 24.19 | 23.63 | qfq | 14,138,289 | 343,915,332 | -2.73% |
| 2025-09-01 | 23.72 | 24.96 | 23.02 | 24.87 | 24.29 | qfq | 21,567,639 | 522,882,929 | 7.11% |
| 2025-08-29 | 22.97 | 23.61 | 22.96 | 23.22 | 22.68 | qfq | 14,051,502 | 328,167,988 | 1.26% |
| 2025-08-28 | 22.43 | 23.28 | 22.42 | 22.93 | 22.40 | qfq | 15,420,030 | 352,670,112 | 1.91% |
| 2025-08-27 | 22.83 | 22.87 | 22.39 | 22.50 | 21.98 | qfq | 10,925,831 | 247,129,958 | -1.45% |
| 2025-08-26 | 22.62 | 23.30 | 22.43 | 22.83 | 22.30 | qfq | 14,248,946 | 327,779,444 | 1.02% |
| 2025-08-25 | 22.09 | 22.66 | 22.09 | 22.60 | 22.07 | qfq | 12,469,569 | 279,597,201 | 2.31% |
| 2025-08-22 | 22.44 | 23.37 | 22.00 | 22.09 | 21.57 | qfq | 16,729,461 | 375,931,699 | -1.30% |
| 2025-08-21 | 22.24 | 22.64 | 22.09 | 22.38 | 21.86 | qfq | 7,527,643 | 168,633,251 | 0.67% |
| 2025-08-20 | 21.76 | 22.24 | 21.55 | 22.23 | 21.71 | qfq | 8,259,428 | 181,819,387 | 2.25% |
| 2025-08-19 | 21.99 | 22.02 | 21.40 | 21.74 | 21.23 | qfq | 8,120,856 | 176,273,249 | -0.82% |
| 2025-08-18 | 22.40 | 22.42 | 21.79 | 21.92 | 21.41 | qfq | 10,799,436 | 238,788,735 | -1.75% |
| 2025-08-15 | 22.02 | 22.37 | 21.87 | 22.31 | 21.79 | qfq | 8,367,715 | 185,892,048 | 1.13% |
| 2025-08-14 | 22.35 | 22.50 | 22.05 | 22.06 | 21.55 | qfq | 7,900,636 | 175,755,329 | -1.08% |
| 2025-08-13 | 21.99 | 22.50 | 21.99 | 22.30 | 21.78 | qfq | 11,230,392 | 250,691,717 | 1.46% |
| 2025-08-12 | 21.21 | 22.06 | 21.17 | 21.98 | 21.47 | qfq | 12,683,072 | 275,333,782 | 3.53% |
| 2025-08-11 | 21.52 | 21.56 | 21.15 | 21.23 | 20.73 | qfq | 6,709,617 | 142,644,491 | -1.03% |
| 2025-08-08 | 21.20 | 21.79 | 21.14 | 21.45 | 20.95 | qfq | 8,293,536 | 178,183,116 | 0.94% |
| 2025-08-07 | 21.69 | 21.79 | 21.01 | 21.25 | 20.75 | qfq | 7,301,640 | 155,181,483 | -2.07% |
| 2025-08-06 | 21.34 | 21.87 | 21.34 | 21.70 | 21.19 | qfq | 10,746,495 | 233,242,526 | 1.73% |
| 2025-08-05 | 21.05 | 21.37 | 20.85 | 21.33 | 20.83 | qfq | 7,255,628 | 153,270,216 | 1.23% |
| 2025-08-04 | 20.95 | 21.27 | 20.88 | 21.07 | 20.58 | qfq | 5,598,648 | 118,178,206 | 0.48% |
| 2025-08-01 | 21.13 | 21.23 | 20.79 | 20.97 | 20.48 | qfq | 7,834,009 | 164,528,950 | -0.85% |
| 2025-07-31 | 21.31 | 21.35 | 20.90 | 21.15 | 20.66 | qfq | 8,074,705 | 170,582,044 | -0.94% |
| 2025-07-30 | 21.49 | 21.74 | 21.26 | 21.35 | 20.85 | qfq | 6,004,162 | 128,718,116 | -0.70% |
| 2025-07-29 | 21.60 | 21.69 | 21.30 | 21.50 | 21.00 | qfq | 5,190,136 | 111,460,048 | -0.92% |
| 2025-07-28 | 22.50 | 22.53 | 21.55 | 21.70 | 21.19 | qfq | 9,568,830 | 208,296,253 | -2.21% |
| 2025-07-25 | 21.98 | 22.51 | 21.78 | 22.19 | 21.67 | qfq | 9,579,712 | 213,648,952 | 0.96% |
| 2025-07-24 | 22.14 | 22.16 | 21.83 | 21.98 | 21.47 | qfq | 9,011,860 | 197,756,109 | -0.77% |
| 2025-07-23 | 22.15 | 22.65 | 21.96 | 22.15 | 21.63 | qfq | 10,950,596 | 244,600,509 | 0.32% |
| 2025-07-22 | 22.16 | 22.18 | 21.88 | 22.08 | 21.57 | qfq | 7,816,350 | 172,167,561 | 0.18% |
| 2025-07-21 | 22.19 | 22.33 | 21.57 | 22.04 | 21.53 | qfq | 11,860,052 | 259,272,424 | 0.27% |
| 2025-07-18 | 22.71 | 22.79 | 21.80 | 21.98 | 21.47 | qfq | 13,848,050 | 305,320,506 | -3.26% |
| 2025-07-17 | 22.75 | 22.95 | 22.58 | 22.72 | 22.19 | qfq | 7,843,451 | 178,169,919 | -0.13% |
| 2025-07-16 | 22.20 | 22.93 | 22.17 | 22.75 | 22.22 | qfq | 13,713,255 | 309,148,101 | 2.48% |
| 2025-07-15 | 22.38 | 22.86 | 21.95 | 22.20 | 21.68 | qfq | 13,488,118 | 299,989,955 | -0.89% |
| 2025-07-14 | 21.04 | 22.62 | 21.03 | 22.40 | 21.88 | qfq | 21,577,099 | 474,610,035 | 6.67% |
| 2025-07-11 | 20.82 | 21.14 | 20.72 | 21.00 | 20.51 | qfq | 8,060,749 | 168,889,163 | 0.67% |
| 2025-07-10 | 21.02 | 21.38 | 20.70 | 20.86 | 20.37 | qfq | 6,950,713 | 145,299,560 | -0.43% |
| 2025-07-09 | 21.40 | 21.81 | 20.80 | 20.95 | 20.46 | qfq | 12,351,822 | 262,807,088 | -1.87% |
| 2025-07-08 | 21.95 | 22.00 | 20.89 | 21.35 | 20.85 | qfq | 15,617,578 | 335,048,254 | -1.11% |
| 2025-07-07 | 21.67 | 21.75 | 21.31 | 21.59 | 21.09 | qfq | 6,341,530 | 136,446,289 | -0.37% |
| 2025-07-04 | 21.75 | 22.06 | 21.59 | 21.67 | 21.16 | qfq | 6,913,806 | 150,699,780 | -0.64% |
| 2025-07-03 | 21.79 | 22.13 | 21.63 | 21.81 | 21.30 | qfq | 8,976,336 | 196,430,985 | -0.23% |
| 2025-07-02 | 21.22 | 22.25 | 21.22 | 21.86 | 21.35 | qfq | 9,749,078 | 213,060,664 | 2.77% |
| 2025-07-01 | 20.95 | 21.37 | 20.88 | 21.27 | 20.77 | qfq | 5,848,039 | 124,167,982 | 1.53% |
| 2025-06-30 | 20.86 | 21.15 | 20.73 | 20.95 | 20.46 | qfq | 6,817,848 | 142,876,084 | 0.67% |
| 2025-06-27 | 20.45 | 21.05 | 20.35 | 20.81 | 20.32 | qfq | 7,380,666 | 153,250,679 | 1.91% |
| 2025-06-26 | 20.56 | 20.80 | 20.38 | 20.42 | 19.94 | qfq | 6,061,902 | 124,630,338 | -0.92% |
| 2025-06-25 | 20.78 | 21.06 | 20.48 | 20.61 | 20.13 | qfq | 8,028,796 | 166,125,057 | -0.82% |
| 2025-06-24 | 20.46 | 21.08 | 20.46 | 20.78 | 20.30 | qfq | 10,489,164 | 218,514,643 | 1.81% |
| 2025-06-23 | 20.76 | 20.93 | 20.27 | 20.41 | 19.93 | qfq | 9,267,508 | 190,492,713 | -2.11% |
| 2025-06-20 | 20.80 | 21.09 | 20.41 | 20.85 | 20.36 | qfq | 10,722,545 | 223,646,039 | 0.72% |
| 2025-06-19 | 20.77 | 21.45 | 20.52 | 20.70 | 20.22 | qfq | 6,832,134 | 142,292,533 | -0.48% |
| 2025-06-18 | 20.46 | 21.30 | 20.46 | 20.80 | 20.31 | qfq | 18,414,070 | 386,921,130 | 2.11% |
| 2025-06-17 | 20.50 | 20.90 | 20.22 | 20.37 | 19.89 | qfq | 7,892,995 | 161,697,405 | 1.19% |
| 2025-06-16 | 20.18 | 20.45 | 20.00 | 20.13 | 19.66 | qfq | 4,623,780 | 93,265,831 | -0.54% |
| 2025-06-13 | 20.25 | 20.48 | 19.90 | 20.24 | 19.77 | qfq | 6,929,656 | 139,792,746 | -0.39% |
| 2025-06-12 | 19.81 | 20.55 | 19.66 | 20.32 | 19.85 | qfq | 9,751,056 | 198,161,990 | 2.37% |
| 2025-06-11 | 19.68 | 20.14 | 19.61 | 19.85 | 19.39 | qfq | 5,527,707 | 109,961,686 | 0.56% |
| 2025-06-10 | 19.59 | 20.18 | 19.38 | 19.74 | 19.28 | qfq | 8,337,477 | 165,748,205 | 1.28% |
| 2025-06-09 | 19.09 | 19.59 | 18.93 | 19.49 | 19.04 | qfq | 8,324,331 | 161,209,512 | 2.42% |
| 2025-06-06 | 19.25 | 19.31 | 18.86 | 19.03 | 18.59 | qfq | 4,865,710 | 92,465,324 | -1.55% |
| 2025-06-05 | 19.34 | 19.45 | 19.06 | 19.33 | 18.88 | qfq | 8,884,204 | 170,983,691 | 0.26% |
| 2025-06-04 | 18.86 | 19.39 | 18.86 | 19.28 | 18.83 | qfq | 8,236,176 | 158,510,449 | 2.28% |
| 2025-06-03 | 19.38 | 19.38 | 18.73 | 18.85 | 18.41 | qfq | 6,892,077 | 130,364,080 | -2.38% |
| 2025-05-30 | 19.05 | 19.51 | 18.90 | 19.31 | 18.86 | qfq | 7,850,704 | 151,855,496 | 1.31% |
| 2025-05-29 | 18.31 | 19.32 | 18.26 | 19.06 | 18.62 | qfq | 11,987,196 | 227,756,204 | 3.64% |
| 2025-05-28 | 18.89 | 18.91 | 18.12 | 18.39 | 17.96 | qfq | 8,870,232 | 163,176,105 | -4.91% |
| 2025-05-27 | 19.11 | 19.45 | 18.99 | 19.34 | 18.40 | qfq | 5,327,321 | 102,257,632 | 0.99% |
| 2025-05-26 | 19.71 | 19.73 | 19.05 | 19.15 | 18.22 | qfq | 5,901,755 | 113,800,593 | -3.19% |
| 2025-05-23 | 19.78 | 20.10 | 19.66 | 19.78 | 18.82 | qfq | 8,305,837 | 165,262,536 | -0.10% |
| 2025-05-22 | 19.77 | 20.00 | 19.61 | 19.80 | 18.84 | qfq | 6,468,434 | 128,421,840 | 0.20% |
| 2025-05-21 | 19.70 | 19.93 | 19.49 | 19.76 | 18.80 | qfq | 5,177,614 | 102,407,756 | 1.75% |
| 2025-05-20 | 19.24 | 19.49 | 18.97 | 19.42 | 18.48 | qfq | 3,060,048 | 59,153,226 | 0.94% |
| 2025-05-19 | 19.39 | 19.93 | 19.22 | 19.24 | 18.31 | qfq | 5,724,056 | 111,853,782 | -0.05% |
| 2025-05-16 | 19.10 | 19.52 | 19.07 | 19.25 | 18.32 | qfq | 2,835,020 | 54,713,819 | 0.42% |
| 2025-05-15 | 19.33 | 19.39 | 19.02 | 19.17 | 18.24 | qfq | 4,823,852 | 92,329,778 | -1.24% |
| 2025-05-14 | 19.90 | 19.90 | 19.25 | 19.41 | 18.47 | qfq | 6,271,190 | 122,152,189 | -2.17% |
| 2025-05-13 | 20.18 | 20.28 | 19.75 | 19.84 | 18.88 | qfq | 4,332,399 | 86,257,828 | -0.80% |
| 2025-05-12 | 19.78 | 20.02 | 19.67 | 20.00 | 19.03 | qfq | 5,069,350 | 100,663,596 | 2.62% |
| 2025-05-09 | 19.35 | 19.59 | 19.27 | 19.49 | 18.54 | qfq | 2,326,936 | 45,253,022 | 0.41% |
| 2025-05-08 | 19.25 | 19.79 | 19.25 | 19.41 | 18.47 | qfq | 4,868,256 | 95,046,524 | 0.47% |
| 2025-05-07 | 19.79 | 19.85 | 19.21 | 19.32 | 18.38 | qfq | 3,970,668 | 77,148,243 | -1.02% |
| 2025-05-06 | 19.00 | 19.60 | 18.90 | 19.52 | 18.57 | qfq | 6,629,185 | 128,062,051 | 3.89% |
| 2025-04-30 | 18.98 | 19.05 | 18.76 | 18.79 | 17.88 | qfq | 5,024,173 | 94,809,387 | -0.90% |
| 2025-04-29 | 19.15 | 19.26 | 18.83 | 18.96 | 18.04 | qfq | 6,489,650 | 123,113,054 | -1.71% |
| 2025-04-28 | 19.55 | 19.88 | 19.25 | 19.29 | 18.35 | qfq | 6,992,793 | 136,172,286 | -1.23% |
| 2025-04-25 | 19.52 | 19.73 | 19.38 | 19.53 | 18.58 | qfq | 6,719,770 | 131,231,741 | 0.15% |
| 2025-04-24 | 19.31 | 19.52 | 19.10 | 19.50 | 18.55 | qfq | 5,773,259 | 111,729,416 | 0.98% |
| 2025-04-23 | 18.88 | 19.52 | 18.78 | 19.31 | 18.37 | qfq | 8,291,094 | 159,194,391 | 3.54% |
| 2025-04-22 | 18.96 | 18.96 | 18.33 | 18.65 | 17.74 | qfq | 10,680,975 | 199,751,504 | 0.92% |
| 2025-04-21 | 18.25 | 18.52 | 17.97 | 18.48 | 17.58 | qfq | 4,498,225 | 82,511,641 | 1.20% |
| 2025-04-18 | 18.09 | 18.58 | 17.90 | 18.26 | 17.37 | qfq | 5,430,503 | 99,324,484 | 1.84% |
| 2025-04-17 | 17.80 | 18.05 | 17.77 | 17.93 | 17.06 | qfq | 3,062,300 | 54,840,253 | 0.17% |
| 2025-04-16 | 18.19 | 18.29 | 17.70 | 17.90 | 17.03 | qfq | 5,106,148 | 91,634,427 | -1.92% |
| 2025-04-15 | 18.19 | 18.35 | 17.85 | 18.25 | 17.36 | qfq | 5,811,140 | 105,641,639 | 1.11% |
| 2025-04-14 | 18.18 | 18.45 | 17.88 | 18.05 | 17.17 | qfq | 6,184,871 | 111,904,898 | -0.72% |
| 2025-04-11 | 18.06 | 18.32 | 17.80 | 18.18 | 17.30 | qfq | 6,458,869 | 116,722,068 | 0.00% |
| 2025-04-10 | 17.70 | 18.36 | 17.50 | 18.18 | 17.30 | qfq | 11,983,557 | 216,864,141 | 6.88% |
| 2025-04-09 | 16.30 | 17.10 | 16.01 | 17.01 | 16.18 | qfq | 14,784,615 | 247,447,644 | 0.77% |
| 2025-04-08 | 17.33 | 17.58 | 15.91 | 16.88 | 16.06 | qfq | 22,722,612 | 373,134,255 | -4.52% |
| 2025-04-07 | 17.68 | 17.79 | 17.68 | 17.68 | 16.82 | qfq | 5,491,500 | 97,094,965 | -9.98% |
| 2025-04-03 | 21.02 | 21.40 | 19.48 | 19.64 | 18.69 | qfq | 16,311,270 | 328,002,997 | -8.57% |
| 2025-04-02 | 21.32 | 21.70 | 21.17 | 21.48 | 20.44 | qfq | 3,591,680 | 77,017,086 | 0.75% |
| 2025-04-01 | 20.98 | 21.54 | 20.66 | 21.32 | 20.28 | qfq | 6,858,317 | 145,188,151 | 2.35% |
| 2025-03-31 | 21.38 | 21.53 | 20.73 | 20.83 | 19.82 | qfq | 7,424,230 | 156,616,350 | -2.94% |
| 2025-03-28 | 21.72 | 21.87 | 21.30 | 21.46 | 20.42 | qfq | 3,688,736 | 79,257,089 | -1.15% |
| 2025-03-27 | 21.40 | 21.95 | 21.31 | 21.71 | 20.66 | qfq | 5,901,890 | 128,294,414 | 1.21% |
| 2025-03-26 | 21.75 | 21.85 | 21.29 | 21.45 | 20.41 | qfq | 5,296,350 | 113,628,269 | -1.61% |
| 2025-03-25 | 21.62 | 22.18 | 21.60 | 21.80 | 20.74 | qfq | 7,466,046 | 163,362,365 | 0.69% |
| 2025-03-24 | 21.39 | 21.90 | 21.39 | 21.65 | 20.60 | qfq | 7,059,785 | 152,709,082 | 1.64% |
| 2025-03-21 | 21.37 | 21.73 | 21.27 | 21.30 | 20.27 | qfq | 5,596,196 | 119,801,138 | -0.61% |
| 2025-03-20 | 21.62 | 21.74 | 21.30 | 21.43 | 20.39 | qfq | 5,080,648 | 108,944,212 | -0.79% |
| 2025-03-19 | 21.49 | 21.97 | 21.35 | 21.60 | 20.55 | qfq | 4,808,353 | 103,762,327 | 0.56% |
| 2025-03-18 | 21.40 | 21.80 | 21.32 | 21.48 | 20.44 | qfq | 5,850,830 | 126,298,923 | 0.56% |
| 2025-03-17 | 21.72 | 21.78 | 21.33 | 21.36 | 20.32 | qfq | 8,415,914 | 180,538,565 | -1.57% |
| 2025-03-14 | 21.53 | 21.93 | 21.20 | 21.70 | 20.65 | qfq | 10,868,278 | 235,380,007 | 0.28% |
| 2025-03-13 | 21.88 | 22.00 | 21.45 | 21.64 | 20.59 | qfq | 6,821,596 | 147,844,976 | -1.50% |
| 2025-03-12 | 21.79 | 22.13 | 21.61 | 21.97 | 20.90 | qfq | 7,956,143 | 174,020,267 | 1.57% |
| 2025-03-11 | 21.72 | 21.79 | 21.33 | 21.63 | 20.58 | qfq | 6,925,721 | 149,243,933 | -0.96% |
| 2025-03-10 | 21.65 | 21.98 | 21.32 | 21.84 | 20.78 | qfq | 7,214,163 | 156,602,024 | 1.02% |
| 2025-03-07 | 21.80 | 22.15 | 21.48 | 21.62 | 20.57 | qfq | 9,986,849 | 217,778,011 | -1.41% |
| 2025-03-06 | 22.33 | 22.40 | 21.63 | 21.93 | 20.86 | qfq | 10,166,674 | 223,195,313 | -1.26% |
| 2025-03-05 | 22.17 | 22.98 | 22.09 | 22.21 | 21.13 | qfq | 10,619,924 | 239,222,159 | 0.18% |
| 2025-03-04 | 22.02 | 22.35 | 21.85 | 22.17 | 21.09 | qfq | 7,725,272 | 170,631,167 | 0.09% |
| 2025-03-03 | 21.69 | 22.54 | 21.69 | 22.15 | 21.07 | qfq | 16,802,540 | 373,045,890 | 1.70% |
| 2025-02-28 | 21.98 | 22.33 | 21.46 | 21.78 | 20.72 | qfq | 14,929,055 | 325,707,682 | -1.45% |
| 2025-02-27 | 22.98 | 23.15 | 21.80 | 22.10 | 21.03 | qfq | 19,584,171 | 436,461,490 | -3.87% |
| 2025-02-26 | 22.30 | 23.60 | 22.01 | 22.99 | 21.87 | qfq | 25,656,079 | 589,554,338 | 4.03% |
| 2025-02-25 | 21.29 | 22.49 | 21.11 | 22.10 | 21.03 | qfq | 19,437,025 | 426,681,956 | 3.13% |
| 2025-02-24 | 21.40 | 21.77 | 21.18 | 21.43 | 20.39 | qfq | 12,280,334 | 263,731,008 | -1.24% |
| 2025-02-21 | 20.52 | 21.78 | 20.50 | 21.70 | 20.65 | qfq | 19,266,711 | 409,156,686 | 5.75% |
| 2025-02-20 | 20.79 | 20.86 | 20.36 | 20.52 | 19.52 | qfq | 9,369,543 | 191,997,562 | -1.63% |
| 2025-02-19 | 20.28 | 21.19 | 20.20 | 20.86 | 19.85 | qfq | 15,736,905 | 327,077,680 | 3.27% |
| 2025-02-18 | 20.37 | 20.62 | 20.13 | 20.20 | 19.22 | qfq | 10,416,233 | 212,347,669 | -2.46% |
| 2025-02-17 | 20.80 | 20.99 | 20.36 | 20.71 | 19.70 | qfq | 11,854,120 | 244,845,192 | -0.67% |
| 2025-02-14 | 20.67 | 21.07 | 20.52 | 20.85 | 19.84 | qfq | 11,971,277 | 249,233,322 | 0.87% |
| 2025-02-13 | 21.12 | 21.12 | 20.43 | 20.67 | 19.67 | qfq | 16,305,044 | 338,625,721 | -2.36% |
| 2025-02-12 | 20.20 | 21.18 | 20.12 | 21.17 | 20.14 | qfq | 26,764,225 | 556,858,544 | 5.22% |
| 2025-02-11 | 19.29 | 20.48 | 19.23 | 20.12 | 19.14 | qfq | 18,959,798 | 377,082,300 | 4.03% |
| 2025-02-10 | 19.60 | 19.61 | 19.04 | 19.34 | 18.40 | qfq | 11,955,807 | 230,267,664 | -1.28% |
| 2025-02-07 | 19.72 | 19.72 | 19.31 | 19.59 | 18.64 | qfq | 11,744,356 | 229,223,033 | -0.71% |
| 2025-02-06 | 19.09 | 19.80 | 19.05 | 19.73 | 18.77 | qfq | 13,427,736 | 262,449,536 | 3.14% |
| 2025-02-05 | 19.30 | 19.45 | 18.70 | 19.13 | 18.20 | qfq | 9,860,096 | 187,411,718 | -0.57% |
| 2025-01-27 | 19.34 | 19.50 | 19.15 | 19.24 | 18.31 | qfq | 8,879,147 | 171,507,554 | -0.52% |
| 2025-01-24 | 19.16 | 19.43 | 19.02 | 19.34 | 18.40 | qfq | 8,724,020 | 168,189,438 | 0.36% |
| 2025-01-23 | 19.52 | 19.64 | 19.17 | 19.27 | 18.33 | qfq | 12,918,369 | 249,667,120 | -0.77% |
| 2025-01-22 | 19.84 | 19.85 | 19.33 | 19.42 | 18.48 | qfq | 11,020,444 | 214,799,226 | -1.67% |
| 2025-01-21 | 20.09 | 20.20 | 19.67 | 19.75 | 18.79 | qfq | 14,947,601 | 297,207,740 | -1.74% |
| 2025-01-20 | 20.30 | 20.80 | 19.93 | 20.10 | 19.12 | qfq | 20,343,886 | 411,869,923 | -0.35% |
| 2025-01-17 | 19.89 | 20.50 | 19.80 | 20.17 | 19.19 | qfq | 22,016,867 | 444,383,773 | 0.60% |
| 2025-01-16 | 19.18 | 20.17 | 19.03 | 20.05 | 19.08 | qfq | 37,533,670 | 738,831,360 | 5.42% |
| 2025-01-15 | 18.71 | 19.12 | 18.62 | 19.02 | 18.10 | qfq | 16,334,100 | 309,206,257 | 1.22% |
| 2025-01-14 | 18.25 | 18.87 | 18.11 | 18.79 | 17.88 | qfq | 16,652,768 | 310,264,085 | 3.19% |
| 2025-01-13 | 18.02 | 18.54 | 17.96 | 18.21 | 17.33 | qfq | 11,620,549 | 211,273,565 | -0.44% |
| 2025-01-10 | 18.87 | 18.90 | 18.21 | 18.29 | 17.40 | qfq | 17,965,021 | 332,924,473 | -3.53% |
| 2025-01-09 | 18.87 | 19.13 | 18.60 | 18.96 | 18.04 | qfq | 24,145,456 | 456,675,433 | -0.89% |
| 2025-01-08 | 18.39 | 19.29 | 18.00 | 19.13 | 18.20 | qfq | 30,028,910 | 563,199,442 | 2.85% |
| 2025-01-07 | 18.51 | 19.20 | 18.09 | 18.60 | 17.70 | qfq | 26,575,048 | 494,517,776 | -0.48% |
| 2025-01-06 | 19.00 | 19.09 | 18.38 | 18.69 | 17.78 | qfq | 23,916,994 | 445,698,086 | -1.48% |
| 2025-01-03 | 18.05 | 19.78 | 18.05 | 18.97 | 18.05 | qfq | 45,256,653 | 872,950,628 | 5.51% |
| 2025-01-02 | 17.89 | 18.14 | 17.49 | 17.98 | 17.11 | qfq | 14,414,044 | 257,829,338 | 0.50% |
| 2024-12-31 | 18.30 | 18.35 | 17.89 | 17.89 | 17.02 | qfq | 8,875,370 | 160,069,454 | -2.51% |
| 2024-12-30 | 18.22 | 18.69 | 18.18 | 18.35 | 17.46 | qfq | 10,176,008 | 187,661,863 | 0.49% |
| 2024-12-27 | 18.67 | 18.73 | 18.24 | 18.26 | 17.37 | qfq | 10,102,530 | 185,748,950 | -2.30% |
| 2024-12-26 | 18.33 | 18.85 | 18.15 | 18.69 | 17.78 | qfq | 9,597,097 | 178,086,378 | 1.80% |
| 2024-12-25 | 18.31 | 18.40 | 18.00 | 18.36 | 17.47 | qfq | 7,289,090 | 132,624,513 | 0.22% |
| 2024-12-24 | 18.35 | 18.85 | 18.14 | 18.32 | 17.43 | qfq | 11,322,713 | 208,506,495 | 0.44% |
| 2024-12-23 | 18.06 | 18.86 | 18.04 | 18.24 | 17.35 | qfq | 18,865,462 | 349,684,952 | 1.45% |
| 2024-12-20 | 17.96 | 18.15 | 17.78 | 17.98 | 17.11 | qfq | 6,864,204 | 123,348,073 | 0.11% |
| 2024-12-19 | 18.09 | 18.13 | 17.85 | 17.96 | 17.09 | qfq | 6,678,192 | 119,918,353 | -1.59% |
| 2024-12-18 | 18.23 | 18.53 | 18.15 | 18.25 | 17.36 | qfq | 8,076,596 | 148,111,798 | 0.11% |
| 2024-12-17 | 17.93 | 18.36 | 17.85 | 18.23 | 17.34 | qfq | 9,472,576 | 172,529,741 | 1.67% |
| 2024-12-16 | 18.08 | 18.16 | 17.70 | 17.93 | 17.06 | qfq | 9,164,633 | 163,876,508 | -1.27% |
| 2024-12-13 | 18.24 | 18.65 | 18.11 | 18.16 | 17.28 | qfq | 8,703,779 | 159,350,771 | -0.66% |
| 2024-12-12 | 18.24 | 18.34 | 18.06 | 18.28 | 17.39 | qfq | 6,255,132 | 114,071,139 | 0.61% |
| 2024-12-11 | 18.15 | 18.29 | 18.06 | 18.17 | 17.29 | qfq | 6,014,560 | 109,170,906 | 0.11% |
| 2024-12-10 | 18.07 | 18.41 | 17.95 | 18.15 | 17.27 | qfq | 15,196,636 | 276,941,996 | 2.66% |
| 2024-12-09 | 17.88 | 17.96 | 17.53 | 17.68 | 16.82 | qfq | 6,664,230 | 118,043,071 | -1.01% |
| 2024-12-06 | 17.26 | 18.17 | 17.16 | 17.86 | 16.99 | qfq | 15,039,342 | 266,581,605 | 3.48% |
| 2024-12-05 | 17.32 | 17.39 | 17.13 | 17.26 | 16.42 | qfq | 4,479,566 | 77,272,114 | -0.63% |
| 2024-12-04 | 17.61 | 17.67 | 17.27 | 17.37 | 16.53 | qfq | 5,830,569 | 101,354,326 | -1.31% |
| 2024-12-03 | 17.46 | 17.70 | 17.40 | 17.60 | 16.75 | qfq | 8,842,209 | 155,541,878 | 0.98% |
| 2024-12-02 | 17.34 | 17.49 | 17.29 | 17.43 | 16.58 | qfq | 7,447,988 | 129,507,381 | 0.52% |
| 2024-11-29 | 17.22 | 17.55 | 17.22 | 17.34 | 16.50 | qfq | 8,445,824 | 147,185,055 | 0.64% |
| 2024-11-28 | 17.31 | 17.40 | 17.20 | 17.23 | 16.39 | qfq | 7,199,138 | 124,651,139 | -0.46% |
| 2024-11-27 | 16.86 | 17.31 | 16.78 | 17.31 | 16.47 | qfq | 7,137,336 | 122,051,654 | 2.37% |
| 2024-11-26 | 16.81 | 16.97 | 16.65 | 16.91 | 16.09 | qfq | 5,931,066 | 99,903,862 | 0.59% |
| 2024-11-25 | 16.82 | 17.23 | 16.70 | 16.81 | 15.99 | qfq | 7,071,280 | 119,316,655 | 0.00% |
| 2024-11-22 | 17.49 | 17.55 | 16.81 | 16.81 | 15.99 | qfq | 10,793,377 | 185,041,055 | -3.89% |
| 2024-11-21 | 17.60 | 17.70 | 17.34 | 17.49 | 16.64 | qfq | 8,242,707 | 144,172,256 | -0.63% |
| 2024-11-20 | 17.27 | 17.60 | 17.10 | 17.60 | 16.75 | qfq | 10,460,368 | 181,751,812 | 1.62% |
| 2024-11-19 | 17.37 | 17.54 | 16.96 | 17.32 | 16.48 | qfq | 13,950,203 | 240,089,555 | -0.29% |
| 2024-11-18 | 17.28 | 17.53 | 17.11 | 17.37 | 16.53 | qfq | 12,114,887 | 210,216,628 | 0.46% |
| 2024-11-15 | 17.52 | 17.70 | 17.27 | 17.29 | 16.45 | qfq | 14,678,741 | 256,222,569 | -1.59% |
| 2024-11-14 | 18.34 | 18.47 | 17.54 | 17.57 | 16.72 | qfq | 17,720,056 | 318,002,730 | -4.51% |
| 2024-11-13 | 18.16 | 18.48 | 17.83 | 18.40 | 17.51 | qfq | 16,580,668 | 302,053,915 | 1.27% |
| 2024-11-12 | 18.34 | 18.75 | 18.05 | 18.17 | 17.29 | qfq | 14,091,410 | 258,971,164 | -0.66% |
| 2024-11-11 | 18.00 | 18.45 | 17.92 | 18.29 | 17.40 | qfq | 14,692,437 | 268,105,671 | 1.44% |
| 2024-11-08 | 18.48 | 18.58 | 17.92 | 18.03 | 17.15 | qfq | 17,235,613 | 313,663,985 | -1.64% |
| 2024-11-07 | 17.86 | 18.37 | 17.80 | 18.33 | 17.44 | qfq | 14,193,754 | 257,805,030 | 1.05% |
| 2024-11-06 | 18.79 | 18.91 | 18.00 | 18.14 | 17.26 | qfq | 18,812,120 | 345,834,129 | -3.46% |
| 2024-11-05 | 18.50 | 18.93 | 18.12 | 18.79 | 17.88 | qfq | 15,166,871 | 281,125,663 | 1.90% |
| 2024-11-04 | 17.91 | 18.58 | 17.90 | 18.44 | 17.54 | qfq | 16,359,904 | 299,853,520 | 3.36% |
| 2024-11-01 | 17.55 | 18.15 | 17.41 | 17.84 | 16.97 | qfq | 16,924,268 | 301,877,883 | 1.25% |
| 2024-10-31 | 17.50 | 17.70 | 17.25 | 17.62 | 16.76 | qfq | 11,224,697 | 196,425,950 | 0.40% |
| 2024-10-30 | 17.25 | 17.83 | 17.25 | 17.55 | 16.70 | qfq | 9,537,117 | 167,465,077 | 0.57% |
| 2024-10-29 | 17.60 | 17.80 | 17.42 | 17.45 | 16.60 | qfq | 13,263,432 | 233,277,514 | -0.85% |
| 2024-10-28 | 17.85 | 17.85 | 17.41 | 17.60 | 16.75 | qfq | 12,707,391 | 223,331,891 | -1.12% |
| 2024-10-25 | 17.52 | 18.07 | 17.49 | 17.80 | 16.94 | qfq | 13,604,341 | 242,724,980 | 1.02% |
| 2024-10-24 | 17.50 | 17.84 | 17.34 | 17.62 | 16.76 | qfq | 9,813,164 | 173,237,711 | 0.28% |
| 2024-10-23 | 17.77 | 17.80 | 17.46 | 17.57 | 16.72 | qfq | 13,670,514 | 240,531,571 | -0.96% |
| 2024-10-22 | 17.12 | 17.94 | 16.95 | 17.74 | 16.88 | qfq | 19,723,323 | 346,814,635 | 2.42% |
| 2024-10-21 | 17.51 | 17.60 | 16.80 | 17.32 | 16.48 | qfq | 21,648,361 | 370,725,071 | -0.97% |
| 2024-10-18 | 17.01 | 17.82 | 16.83 | 17.49 | 16.64 | qfq | 21,828,976 | 380,828,680 | 3.13% |
| 2024-10-17 | 17.20 | 17.31 | 16.91 | 16.96 | 16.14 | qfq | 14,877,435 | 254,817,229 | -0.41% |
| 2024-10-16 | 17.31 | 17.50 | 16.68 | 17.03 | 16.20 | qfq | 23,477,491 | 400,600,859 | -3.24% |
| 2024-10-15 | 18.98 | 18.99 | 17.52 | 17.60 | 16.75 | qfq | 26,561,491 | 479,760,496 | -7.32% |
| 2024-10-14 | 19.81 | 19.81 | 18.75 | 18.99 | 18.07 | qfq | 19,506,518 | 371,757,876 | -2.16% |
| 2024-10-11 | 19.70 | 20.02 | 19.10 | 19.41 | 18.47 | qfq | 9,763,835 | 190,020,040 | -1.62% |
| 2024-10-10 | 19.66 | 20.19 | 18.30 | 19.73 | 18.77 | qfq | 30,315,807 | 591,688,932 | -1.55% |
| 2024-10-09 | 21.08 | 21.08 | 20.04 | 20.04 | 19.07 | qfq | 25,660,916 | 516,174,520 | -10.01% |
| 2024-10-08 | 23.91 | 23.91 | 21.87 | 22.27 | 21.19 | qfq | 20,197,435 | 459,755,090 | 2.44% |
| 2024-09-30 | 20.80 | 21.87 | 20.80 | 21.74 | 20.68 | qfq | 15,805,447 | 338,158,336 | 6.83% |
| 2024-09-27 | 19.40 | 20.50 | 19.39 | 20.35 | 19.36 | qfq | 9,560,628 | 190,622,522 | 5.33% |
| 2024-09-26 | 18.77 | 19.32 | 18.34 | 19.32 | 18.38 | qfq | 8,175,544 | 153,816,916 | 3.76% |
| 2024-09-25 | 18.85 | 19.50 | 18.52 | 18.62 | 17.72 | qfq | 14,431,158 | 273,674,900 | -1.38% |
| 2024-09-24 | 18.34 | 19.07 | 17.68 | 18.88 | 17.96 | qfq | 12,469,075 | 228,806,814 | 3.79% |
| 2024-09-23 | 18.19 | 18.68 | 18.11 | 18.19 | 17.31 | qfq | 5,656,563 | 103,580,486 | -0.87% |
| 2024-09-20 | 18.31 | 18.45 | 18.13 | 18.35 | 17.46 | qfq | 4,379,108 | 80,119,726 | -0.05% |
| 2024-09-19 | 18.58 | 18.88 | 18.18 | 18.36 | 17.47 | qfq | 9,986,263 | 184,588,552 | -1.02% |
| 2024-09-18 | 17.48 | 18.72 | 17.48 | 18.55 | 17.65 | qfq | 10,598,385 | 193,081,082 | 5.76% |
| 2024-09-13 | 18.03 | 18.13 | 17.45 | 17.54 | 16.69 | qfq | 6,915,053 | 122,061,527 | -2.77% |
| 2024-09-12 | 18.20 | 18.37 | 17.85 | 18.04 | 17.16 | qfq | 6,917,092 | 125,031,082 | 0.22% |
| 2024-09-11 | 17.07 | 18.04 | 16.85 | 18.00 | 17.13 | qfq | 8,865,281 | 156,584,527 | 5.39% |
| 2024-09-10 | 16.70 | 17.28 | 16.50 | 17.08 | 16.25 | qfq | 5,247,704 | 88,647,955 | 2.46% |
| 2024-09-09 | 17.06 | 17.33 | 16.51 | 16.67 | 15.86 | qfq | 6,599,506 | 110,601,394 | -3.08% |
| 2024-09-06 | 17.42 | 17.61 | 17.18 | 17.20 | 16.36 | qfq | 3,324,860 | 57,743,228 | -0.64% |
| 2024-09-05 | 17.39 | 17.52 | 17.16 | 17.31 | 16.47 | qfq | 5,892,710 | 102,123,072 | -0.40% |
| 2024-09-04 | 17.82 | 17.83 | 17.18 | 17.38 | 16.54 | qfq | 7,973,210 | 138,740,464 | -2.52% |
| 2024-09-03 | 17.54 | 17.96 | 17.46 | 17.83 | 16.96 | qfq | 6,605,643 | 117,427,124 | 1.60% |
| 2024-09-02 | 17.38 | 17.98 | 17.26 | 17.55 | 16.70 | qfq | 9,264,344 | 163,781,893 | -0.23% |
| 2024-08-30 | 16.57 | 18.09 | 16.18 | 17.59 | 16.74 | qfq | 15,393,876 | 266,834,512 | 5.46% |
| 2024-08-29 | 16.03 | 16.80 | 15.85 | 16.68 | 15.87 | qfq | 7,725,072 | 127,730,286 | 3.54% |
| 2024-08-28 | 16.00 | 16.34 | 15.79 | 16.11 | 15.33 | qfq | 5,080,173 | 81,438,401 | 0.12% |
| 2024-08-27 | 16.18 | 16.18 | 15.72 | 16.09 | 15.31 | qfq | 9,068,314 | 144,839,709 | -0.86% |
| 2024-08-26 | 15.92 | 16.30 | 15.58 | 16.23 | 15.44 | qfq | 12,532,911 | 201,385,988 | 2.08% |
| 2024-08-23 | 15.91 | 16.34 | 15.76 | 15.90 | 15.13 | qfq | 5,444,180 | 86,960,953 | -0.44% |
| 2024-08-22 | 16.14 | 16.14 | 15.68 | 15.97 | 15.19 | qfq | 7,352,857 | 117,008,512 | -0.62% |
| 2024-08-21 | 16.93 | 17.09 | 16.02 | 16.07 | 15.29 | qfq | 12,495,648 | 203,217,974 | -5.36% |
| 2024-08-20 | 17.20 | 17.26 | 16.70 | 16.98 | 16.16 | qfq | 11,294,537 | 191,520,123 | -1.51% |
| 2024-08-19 | 16.55 | 17.27 | 16.52 | 17.24 | 16.40 | qfq | 9,218,060 | 156,368,569 | 4.23% |
| 2024-08-16 | 16.56 | 16.80 | 16.38 | 16.54 | 15.74 | qfq | 5,849,500 | 97,186,319 | -0.36% |
| 2024-08-15 | 16.26 | 16.99 | 16.02 | 16.60 | 15.79 | qfq | 8,783,241 | 145,508,262 | 3.49% |
| 2024-08-14 | 16.29 | 16.29 | 15.85 | 16.04 | 15.26 | qfq | 3,489,260 | 55,928,021 | -1.35% |
| 2024-08-13 | 16.21 | 16.27 | 15.74 | 16.26 | 15.47 | qfq | 6,171,862 | 98,882,686 | 0.37% |
| 2024-08-12 | 16.15 | 16.34 | 16.03 | 16.20 | 15.41 | qfq | 3,186,779 | 51,673,871 | 0.31% |
| 2024-08-09 | 16.42 | 16.88 | 16.12 | 16.15 | 15.37 | qfq | 5,434,016 | 89,132,371 | -1.64% |
| 2024-08-08 | 15.97 | 16.51 | 15.60 | 16.42 | 15.62 | qfq | 8,135,725 | 132,046,206 | 2.63% |
| 2024-08-07 | 15.69 | 16.26 | 15.53 | 16.00 | 15.22 | qfq | 7,009,017 | 111,948,138 | 1.72% |
| 2024-08-06 | 15.73 | 15.85 | 15.40 | 15.73 | 14.97 | qfq | 8,828,748 | 138,092,218 | 2.41% |
| 2024-08-05 | 15.81 | 15.98 | 15.26 | 15.36 | 14.61 | qfq | 8,901,905 | 137,954,966 | -2.78% |
| 2024-08-02 | 16.37 | 16.37 | 15.68 | 15.80 | 15.03 | qfq | 7,147,746 | 113,560,154 | -3.95% |
| 2024-08-01 | 16.69 | 17.19 | 16.33 | 16.45 | 15.65 | qfq | 7,345,720 | 122,470,370 | -1.44% |
| 2024-07-31 | 15.50 | 16.75 | 15.21 | 16.69 | 15.88 | qfq | 10,560,220 | 172,284,091 | 8.10% |
| 2024-07-30 | 15.45 | 15.56 | 15.05 | 15.44 | 14.69 | qfq | 5,872,120 | 90,110,710 | -0.06% |
| 2024-07-29 | 15.92 | 16.00 | 15.34 | 15.45 | 14.70 | qfq | 5,715,690 | 88,683,405 | -3.07% |
| 2024-07-26 | 15.52 | 16.18 | 15.52 | 15.94 | 15.17 | qfq | 8,472,010 | 134,672,001 | 2.91% |
| 2024-07-25 | 15.88 | 15.90 | 15.43 | 15.49 | 14.74 | qfq | 6,729,667 | 104,952,832 | -2.58% |
| 2024-07-24 | 16.40 | 16.45 | 15.82 | 15.90 | 15.13 | qfq | 8,027,600 | 129,079,270 | -2.57% |
| 2024-07-23 | 17.09 | 17.09 | 16.30 | 16.32 | 15.53 | qfq | 6,548,480 | 108,364,365 | -4.51% |
| 2024-07-22 | 17.25 | 17.25 | 16.98 | 17.09 | 16.26 | qfq | 4,412,940 | 75,442,087 | -0.64% |
| 2024-07-19 | 17.06 | 17.51 | 16.89 | 17.20 | 16.36 | qfq | 6,084,900 | 105,063,211 | 0.17% |
| 2024-07-18 | 16.75 | 17.20 | 16.64 | 17.17 | 16.34 | qfq | 6,513,720 | 111,042,360 | 1.54% |
| 2024-07-17 | 17.17 | 17.23 | 16.83 | 16.91 | 16.09 | qfq | 10,394,735 | 176,378,969 | -0.88% |
| 2024-07-16 | 18.28 | 18.47 | 16.97 | 17.06 | 16.23 | qfq | 20,411,792 | 354,452,307 | -7.68% |
| 2024-07-15 | 18.93 | 19.08 | 18.37 | 18.48 | 17.58 | qfq | 6,841,891 | 127,186,091 | -2.84% |
| 2024-07-12 | 19.19 | 19.43 | 18.78 | 19.02 | 18.10 | qfq | 7,693,271 | 145,982,649 | -1.45% |
| 2024-07-11 | 18.55 | 19.43 | 18.12 | 19.30 | 18.36 | qfq | 11,896,894 | 225,534,875 | 5.75% |
| 2024-07-10 | 18.36 | 18.49 | 18.14 | 18.25 | 17.36 | qfq | 5,170,944 | 94,425,107 | -0.54% |
| 2024-07-09 | 18.40 | 18.57 | 18.00 | 18.35 | 17.46 | qfq | 6,367,050 | 116,494,197 | -0.27% |
| 2024-07-08 | 18.50 | 18.72 | 18.27 | 18.40 | 17.51 | qfq | 4,315,476 | 79,783,844 | -1.29% |
| 2024-07-05 | 18.68 | 18.75 | 18.20 | 18.64 | 17.73 | qfq | 4,403,625 | 81,338,195 | 0.11% |
| 2024-07-04 | 18.59 | 19.05 | 18.55 | 18.62 | 17.72 | qfq | 6,123,265 | 114,721,329 | -0.37% |
| 2024-07-03 | 19.08 | 19.18 | 18.56 | 18.69 | 17.78 | qfq | 6,360,830 | 119,490,156 | -2.45% |
| 2024-07-02 | 19.80 | 19.94 | 18.53 | 19.16 | 18.23 | qfq | 14,332,660 | 272,636,736 | -3.52% |
| 2024-07-01 | 19.50 | 20.04 | 19.50 | 19.86 | 18.90 | qfq | 5,914,956 | 117,105,583 | 1.12% |
| 2024-06-28 | 19.07 | 19.70 | 19.07 | 19.64 | 18.69 | qfq | 8,987,932 | 174,829,926 | 2.29% |
| 2024-06-27 | 20.04 | 20.05 | 19.13 | 19.20 | 18.27 | qfq | 7,169,537 | 139,101,657 | -4.19% |
| 2024-06-26 | 20.00 | 20.19 | 19.68 | 20.04 | 19.07 | qfq | 5,488,384 | 109,368,345 | 0.00% |
| 2024-06-25 | 19.85 | 20.39 | 19.67 | 20.04 | 19.07 | qfq | 5,986,767 | 120,364,235 | 1.52% |
| 2024-06-24 | 19.98 | 19.98 | 19.50 | 19.74 | 18.78 | qfq | 6,061,357 | 119,566,006 | -0.85% |
| 2024-06-21 | 20.00 | 20.10 | 19.75 | 19.91 | 18.94 | qfq | 5,426,103 | 108,188,019 | -0.70% |
| 2024-06-20 | 20.19 | 20.38 | 19.97 | 20.05 | 19.08 | qfq | 5,688,833 | 114,530,484 | -0.99% |
| 2024-06-19 | 20.84 | 20.88 | 20.15 | 20.25 | 19.27 | qfq | 7,321,140 | 149,931,542 | -2.83% |
| 2024-06-18 | 19.99 | 20.93 | 19.96 | 20.84 | 19.83 | qfq | 12,986,689 | 267,013,643 | 3.42% |
| 2024-06-17 | 19.93 | 20.20 | 19.42 | 20.15 | 19.17 | qfq | 14,916,572 | 296,204,741 | 0.45% |
| 2024-06-14 | 20.28 | 20.88 | 19.68 | 20.06 | 19.09 | qfq | 21,799,689 | 437,817,681 | -1.86% |
| 2024-06-13 | 20.88 | 21.12 | 20.25 | 20.44 | 19.45 | qfq | 7,685,557 | 157,643,204 | -2.57% |
| 2024-06-12 | 20.33 | 21.08 | 20.27 | 20.98 | 19.96 | qfq | 9,736,480 | 202,569,261 | 3.25% |
| 2024-06-11 | 21.00 | 21.00 | 20.03 | 20.32 | 19.33 | qfq | 7,251,078 | 147,322,450 | -1.88% |
| 2024-06-07 | 20.85 | 21.14 | 20.56 | 20.71 | 19.70 | qfq | 8,088,018 | 168,131,253 | -0.67% |
| 2024-06-06 | 20.56 | 21.25 | 20.56 | 20.85 | 19.84 | qfq | 9,875,441 | 206,896,554 | 1.71% |
| 2024-06-05 | 21.10 | 21.11 | 20.42 | 20.50 | 19.50 | qfq | 10,007,503 | 207,249,172 | -3.03% |
| 2024-06-04 | 20.39 | 21.29 | 20.27 | 21.14 | 20.11 | qfq | 13,619,445 | 285,858,997 | 3.68% |
| 2024-06-03 | 20.11 | 20.78 | 19.86 | 20.39 | 19.40 | qfq | 12,473,842 | 254,442,211 | 1.90% |
| 2024-05-31 | 20.25 | 20.56 | 20.01 | 20.01 | 19.04 | qfq | 8,590,695 | 173,851,159 | -30.40% |
| 2024-05-30 | 28.72 | 29.30 | 28.12 | 28.75 | 19.20 | qfq | 7,270,481 | 209,617,166 | -0.35% |
| 2024-05-29 | 29.50 | 29.77 | 28.37 | 28.85 | 19.27 | qfq | 11,959,561 | 344,225,114 | -1.87% |
| 2024-05-28 | 30.41 | 30.52 | 29.31 | 29.40 | 19.63 | qfq | 10,849,116 | 322,503,704 | -3.32% |
| 2024-05-27 | 31.32 | 31.66 | 30.10 | 30.41 | 20.31 | qfq | 10,020,163 | 304,824,959 | -2.84% |
| 2024-05-24 | 30.87 | 31.53 | 30.62 | 31.30 | 20.90 | qfq | 8,534,316 | 266,011,538 | 2.12% |
| 2024-05-23 | 30.00 | 30.86 | 29.94 | 30.65 | 20.47 | qfq | 7,753,467 | 235,973,334 | 2.17% |
| 2024-05-22 | 30.05 | 30.21 | 29.70 | 30.00 | 20.03 | qfq | 7,925,110 | 236,906,719 | -0.40% |
| 2024-05-21 | 30.65 | 30.68 | 29.95 | 30.12 | 20.11 | qfq | 8,763,910 | 264,173,314 | -1.83% |
| 2024-05-20 | 30.56 | 31.09 | 29.80 | 30.68 | 20.49 | qfq | 20,601,531 | 625,634,485 | -4.42% |
| 2024-05-17 | 34.43 | 34.43 | 31.89 | 32.10 | 21.44 | qfq | 8,170,784 | 264,802,313 | -5.53% |
| 2024-05-16 | 33.90 | 34.32 | 33.78 | 33.98 | 22.69 | qfq | 3,913,073 | 133,337,911 | 0.32% |
| 2024-05-15 | 33.56 | 34.05 | 33.45 | 33.87 | 22.62 | qfq | 3,031,354 | 102,650,002 | 0.30% |
| 2024-05-14 | 33.77 | 34.49 | 33.40 | 33.77 | 22.55 | qfq | 4,690,755 | 159,094,686 | -0.53% |
| 2024-05-13 | 33.32 | 34.32 | 32.76 | 33.95 | 22.67 | qfq | 7,357,611 | 247,561,610 | 0.83% |
| 2024-05-10 | 33.28 | 33.84 | 32.88 | 33.67 | 22.48 | qfq | 6,372,753 | 212,522,890 | 0.81% |
| 2024-05-09 | 31.99 | 33.50 | 31.94 | 33.40 | 22.30 | qfq | 8,185,124 | 270,267,770 | 5.16% |
| 2024-05-08 | 32.04 | 32.15 | 31.42 | 31.76 | 21.21 | qfq | 4,626,141 | 146,619,760 | -0.75% |
| 2024-05-07 | 31.40 | 32.11 | 31.01 | 32.00 | 21.37 | qfq | 10,549,750 | 334,863,016 | 1.94% |
| 2024-05-06 | 30.26 | 31.48 | 29.43 | 31.39 | 20.96 | qfq | 13,821,447 | 424,111,615 | 4.77% |
| 2024-04-30 | 29.44 | 30.25 | 29.21 | 29.96 | 20.01 | qfq | 8,314,296 | 248,936,480 | 1.66% |
| 2024-04-29 | 29.45 | 29.79 | 29.06 | 29.47 | 19.68 | qfq | 8,051,719 | 236,542,992 | 0.27% |
| 2024-04-26 | 29.28 | 29.86 | 29.00 | 29.39 | 19.63 | qfq | 9,480,320 | 278,757,438 | -0.37% |
| 2024-04-25 | 30.29 | 30.36 | 29.23 | 29.50 | 19.70 | qfq | 7,096,032 | 210,049,087 | -2.67% |
| 2024-04-24 | 29.64 | 30.65 | 29.38 | 30.31 | 20.24 | qfq | 10,009,929 | 301,464,605 | 2.36% |
| 2024-04-23 | 30.46 | 30.50 | 28.62 | 29.61 | 19.77 | qfq | 16,664,241 | 490,809,412 | -4.21% |
| 2024-04-22 | 31.92 | 31.99 | 30.70 | 30.91 | 20.64 | qfq | 8,712,679 | 271,078,617 | -3.01% |
| 2024-04-19 | 31.53 | 32.22 | 31.38 | 31.87 | 21.28 | qfq | 8,052,029 | 256,279,845 | 0.25% |
| 2024-04-18 | 32.60 | 33.50 | 31.69 | 31.79 | 21.23 | qfq | 13,290,526 | 429,462,073 | -2.36% |
| 2024-04-17 | 31.51 | 32.57 | 30.90 | 32.56 | 21.74 | qfq | 9,293,769 | 295,171,729 | 3.27% |
| 2024-04-16 | 31.77 | 32.02 | 31.13 | 31.53 | 21.05 | qfq | 5,950,115 | 187,664,877 | -1.35% |
| 2024-04-15 | 30.37 | 31.96 | 30.16 | 31.96 | 21.34 | qfq | 9,324,292 | 292,168,783 | 5.20% |
| 2024-04-12 | 30.27 | 30.55 | 30.06 | 30.38 | 20.29 | qfq | 4,648,695 | 141,316,090 | 0.46% |
| 2024-04-11 | 28.80 | 30.66 | 28.43 | 30.24 | 20.19 | qfq | 8,833,793 | 265,265,413 | 4.75% |
| 2024-04-10 | 28.75 | 29.28 | 28.65 | 28.87 | 19.28 | qfq | 4,248,810 | 123,092,247 | 0.80% |
| 2024-04-09 | 28.80 | 29.05 | 28.38 | 28.64 | 19.13 | qfq | 4,586,022 | 131,615,574 | -0.69% |
| 2024-04-08 | 28.80 | 29.34 | 28.50 | 28.84 | 19.26 | qfq | 5,392,787 | 156,031,784 | 0.14% |
| 2024-04-03 | 28.76 | 29.15 | 28.52 | 28.80 | 19.23 | qfq | 5,811,928 | 167,824,764 | 0.31% |
| 2024-04-02 | 28.48 | 28.91 | 28.09 | 28.71 | 19.17 | qfq | 5,470,075 | 155,946,950 | 0.84% |
| 2024-04-01 | 27.60 | 28.57 | 27.60 | 28.47 | 19.01 | qfq | 7,723,678 | 218,061,665 | 3.83% |
| 2024-03-29 | 26.79 | 27.44 | 26.55 | 27.42 | 18.31 | qfq | 4,068,720 | 109,798,987 | 3.08% |
| 2024-03-28 | 26.56 | 27.09 | 26.38 | 26.60 | 17.76 | qfq | 3,968,589 | 105,866,321 | 0.15% |
| 2024-03-27 | 26.95 | 27.10 | 26.54 | 26.56 | 17.74 | qfq | 3,649,779 | 97,746,862 | -1.41% |
| 2024-03-26 | 27.31 | 27.32 | 26.75 | 26.94 | 17.99 | qfq | 5,817,801 | 156,996,556 | -1.35% |
| 2024-03-25 | 26.38 | 27.62 | 26.28 | 27.31 | 18.24 | qfq | 11,464,632 | 310,857,569 | 3.21% |
| 2024-03-22 | 26.03 | 26.96 | 25.79 | 26.46 | 17.67 | qfq | 8,478,485 | 224,255,013 | 1.50% |
| 2024-03-21 | 26.60 | 26.79 | 26.06 | 26.07 | 17.41 | qfq | 6,306,118 | 166,389,801 | -2.54% |
| 2024-03-20 | 26.51 | 26.78 | 26.20 | 26.75 | 17.86 | qfq | 6,055,981 | 160,905,043 | 0.94% |
| 2024-03-19 | 27.27 | 27.35 | 26.00 | 26.50 | 17.70 | qfq | 11,585,139 | 306,587,476 | -3.67% |
| 2024-03-18 | 27.55 | 27.70 | 26.93 | 27.51 | 18.37 | qfq | 7,901,712 | 215,116,552 | 0.04% |
| 2024-03-15 | 27.47 | 27.80 | 26.92 | 27.50 | 18.36 | qfq | 6,145,280 | 167,508,469 | -0.18% |
| 2024-03-14 | 27.69 | 27.91 | 27.36 | 27.55 | 18.40 | qfq | 5,075,706 | 140,182,483 | -0.04% |
| 2024-03-13 | 27.80 | 28.00 | 27.14 | 27.56 | 18.40 | qfq | 7,326,811 | 201,182,488 | -0.86% |
| 2024-03-12 | 29.19 | 29.19 | 27.61 | 27.80 | 18.56 | qfq | 11,138,256 | 312,614,847 | -4.27% |
| 2024-03-11 | 30.16 | 30.48 | 28.65 | 29.04 | 19.39 | qfq | 9,059,718 | 264,099,861 | -3.36% |
| 2024-03-08 | 29.20 | 30.06 | 29.11 | 30.05 | 20.07 | qfq | 4,801,463 | 142,444,147 | 2.32% |
| 2024-03-07 | 29.40 | 30.11 | 29.16 | 29.37 | 19.61 | qfq | 5,191,922 | 153,359,777 | 0.17% |
| 2024-03-06 | 29.21 | 29.87 | 29.06 | 29.32 | 19.58 | qfq | 4,463,544 | 131,407,664 | -0.10% |
| 2024-03-05 | 29.49 | 29.58 | 28.90 | 29.35 | 19.60 | qfq | 6,048,175 | 176,854,123 | 0.00% |
| 2024-03-04 | 29.14 | 29.50 | 28.40 | 29.35 | 19.60 | qfq | 8,746,808 | 252,774,506 | 1.00% |
| 2024-03-01 | 29.80 | 29.80 | 28.88 | 29.06 | 19.41 | qfq | 5,812,765 | 169,228,334 | -2.42% |
| 2024-02-29 | 29.22 | 30.13 | 28.78 | 29.78 | 19.89 | qfq | 9,382,880 | 276,570,165 | 1.88% |
| 2024-02-28 | 27.48 | 29.68 | 27.43 | 29.23 | 19.52 | qfq | 12,586,700 | 361,962,833 | 6.37% |
| 2024-02-27 | 27.03 | 27.68 | 26.94 | 27.48 | 18.35 | qfq | 4,402,845 | 120,525,302 | 0.84% |
| 2024-02-26 | 27.22 | 27.72 | 27.07 | 27.25 | 18.20 | qfq | 5,221,507 | 143,000,664 | 1.57% |
| 2024-02-23 | 27.06 | 27.65 | 26.16 | 26.83 | 17.92 | qfq | 7,456,065 | 199,499,874 | -1.32% |
| 2024-02-22 | 27.44 | 27.75 | 27.11 | 27.19 | 18.16 | qfq | 4,432,338 | 121,064,796 | -1.59% |
| 2024-02-21 | 27.31 | 28.30 | 27.13 | 27.63 | 18.45 | qfq | 5,577,115 | 155,148,734 | 1.17% |
| 2024-02-20 | 26.90 | 27.49 | 26.56 | 27.31 | 18.24 | qfq | 4,851,926 | 131,562,619 | 0.89% |
| 2024-02-19 | 27.16 | 28.10 | 26.78 | 27.07 | 18.08 | qfq | 7,920,562 | 216,562,622 | -1.17% |
| 2024-02-08 | 26.83 | 29.15 | 26.78 | 27.39 | 18.29 | qfq | 9,644,488 | 268,700,934 | 3.36% |
| 2024-02-07 | 25.17 | 26.70 | 25.02 | 26.50 | 17.70 | qfq | 7,685,786 | 200,154,325 | 5.62% |
| 2024-02-06 | 23.65 | 25.48 | 23.50 | 25.09 | 16.75 | qfq | 7,852,433 | 194,370,725 | 5.51% |
| 2024-02-05 | 23.43 | 24.50 | 23.00 | 23.78 | 15.88 | qfq | 8,050,797 | 192,532,271 | 0.76% |
| 2024-02-02 | 23.48 | 24.11 | 22.93 | 23.60 | 15.76 | qfq | 6,828,169 | 161,807,919 | 2.21% |
| 2024-02-01 | 22.81 | 23.42 | 22.54 | 23.09 | 15.42 | qfq | 4,929,436 | 113,269,959 | 0.70% |
| 2024-01-31 | 22.36 | 23.61 | 22.36 | 22.93 | 15.31 | qfq | 6,278,385 | 145,272,095 | 2.37% |
| 2024-01-30 | 23.34 | 23.73 | 22.37 | 22.40 | 14.96 | qfq | 5,882,766 | 134,588,453 | -4.68% |
| 2024-01-29 | 24.38 | 24.66 | 23.27 | 23.50 | 15.69 | qfq | 4,318,382 | 102,635,606 | -3.13% |
| 2024-01-26 | 24.44 | 24.66 | 24.23 | 24.26 | 16.20 | qfq | 2,239,050 | 54,676,548 | -0.98% |
| 2024-01-25 | 24.40 | 24.79 | 24.11 | 24.50 | 16.36 | qfq | 2,235,184 | 54,700,064 | 0.99% |
| 2024-01-24 | 24.29 | 24.40 | 23.64 | 24.26 | 16.20 | qfq | 3,061,409 | 73,784,384 | -0.12% |
| 2024-01-23 | 23.20 | 24.44 | 23.16 | 24.29 | 16.22 | qfq | 4,470,639 | 107,195,926 | 3.41% |
| 2024-01-22 | 24.42 | 24.68 | 23.29 | 23.49 | 15.69 | qfq | 4,474,354 | 107,235,280 | -4.51% |
| 2024-01-19 | 24.89 | 25.10 | 24.43 | 24.60 | 16.43 | qfq | 3,396,904 | 83,800,844 | -1.24% |
| 2024-01-18 | 25.05 | 25.24 | 24.32 | 24.91 | 16.63 | qfq | 5,842,618 | 144,297,501 | -1.31% |
| 2024-01-17 | 25.20 | 26.15 | 25.20 | 25.24 | 16.85 | qfq | 7,353,418 | 189,020,216 | 0.72% |
| 2024-01-16 | 25.53 | 25.76 | 24.51 | 25.06 | 16.73 | qfq | 6,937,308 | 172,785,266 | 0.12% |
| 2024-01-15 | 24.85 | 25.29 | 24.85 | 25.03 | 16.71 | qfq | 3,748,219 | 93,847,625 | 0.16% |
| 2024-01-12 | 25.18 | 25.60 | 24.91 | 24.99 | 16.69 | qfq | 3,322,220 | 83,632,578 | 0.36% |
| 2024-01-11 | 25.04 | 25.14 | 24.61 | 24.90 | 16.63 | qfq | 3,408,600 | 84,945,826 | -1.31% |
| 2024-01-10 | 25.14 | 25.44 | 24.91 | 25.23 | 16.85 | qfq | 3,056,500 | 76,857,308 | 0.20% |
| 2024-01-09 | 24.86 | 25.33 | 24.60 | 25.18 | 16.81 | qfq | 4,107,659 | 103,053,030 | 1.90% |
| 2024-01-08 | 25.19 | 25.20 | 24.56 | 24.71 | 16.50 | qfq | 4,039,456 | 100,182,219 | -2.33% |
| 2024-01-05 | 24.96 | 25.48 | 24.93 | 25.30 | 16.89 | qfq | 4,410,425 | 111,531,462 | 1.08% |
| 2024-01-04 | 25.05 | 25.37 | 24.72 | 25.03 | 16.71 | qfq | 3,203,641 | 79,875,491 | -0.28% |
| 2024-01-03 | 25.32 | 25.45 | 24.95 | 25.10 | 16.76 | qfq | 4,243,379 | 106,602,293 | -0.99% |
| 2024-01-02 | 24.73 | 25.78 | 24.73 | 25.35 | 16.93 | qfq | 4,280,902 | 108,597,133 | 1.89% |
| 2023-12-29 | 24.68 | 25.19 | 24.53 | 24.88 | 16.61 | qfq | 5,068,844 | 125,545,066 | 0.12% |
| 2023-12-28 | 24.83 | 25.03 | 24.50 | 24.85 | 16.59 | qfq | 4,170,586 | 103,342,885 | 0.28% |
| 2023-12-27 | 24.20 | 24.88 | 24.00 | 24.78 | 16.55 | qfq | 5,035,958 | 123,838,433 | 2.57% |
| 2023-12-26 | 24.26 | 24.45 | 23.96 | 24.16 | 16.13 | qfq | 3,881,783 | 93,945,639 | -0.62% |
| 2023-12-25 | 23.05 | 24.65 | 22.82 | 24.31 | 16.23 | qfq | 7,296,230 | 174,014,220 | 5.93% |
| 2023-12-22 | 22.67 | 23.09 | 22.66 | 22.95 | 15.33 | qfq | 3,014,319 | 69,028,050 | 1.50% |
| 2023-12-21 | 21.87 | 22.84 | 21.69 | 22.61 | 15.10 | qfq | 3,573,764 | 80,141,534 | 3.19% |
| 2023-12-20 | 22.18 | 22.18 | 21.82 | 21.91 | 14.63 | qfq | 1,920,128 | 42,132,277 | -1.04% |
| 2023-12-19 | 21.75 | 22.19 | 21.56 | 22.14 | 14.78 | qfq | 2,788,434 | 61,100,697 | 1.98% |
| 2023-12-18 | 22.20 | 22.49 | 21.70 | 21.71 | 14.50 | qfq | 2,608,862 | 57,456,572 | -2.21% |
| 2023-12-15 | 22.31 | 22.98 | 21.60 | 22.20 | 14.82 | qfq | 5,441,169 | 123,302,387 | 1.46% |
| 2023-12-14 | 21.60 | 22.08 | 21.60 | 21.88 | 14.61 | qfq | 2,647,500 | 57,977,578 | 1.02% |
| 2023-12-13 | 21.53 | 22.05 | 21.28 | 21.66 | 14.46 | qfq | 3,176,333 | 68,956,076 | 0.56% |
| 2023-12-12 | 21.82 | 21.85 | 21.14 | 21.54 | 14.38 | qfq | 3,871,511 | 83,392,869 | -0.69% |
| 2023-12-11 | 21.71 | 21.88 | 21.41 | 21.69 | 14.48 | qfq | 2,993,228 | 64,775,141 | -0.32% |
| 2023-12-08 | 21.60 | 21.90 | 21.50 | 21.76 | 14.53 | qfq | 2,418,131 | 52,498,260 | 0.46% |
| 2023-12-07 | 21.67 | 21.98 | 21.52 | 21.66 | 14.46 | qfq | 2,111,589 | 45,817,093 | 0.05% |
| 2023-12-06 | 21.67 | 21.99 | 21.62 | 21.65 | 14.46 | qfq | 2,145,000 | 46,721,207 | -0.78% |
| 2023-12-05 | 21.99 | 22.08 | 21.73 | 21.82 | 14.57 | qfq | 2,196,830 | 48,193,536 | -0.77% |
| 2023-12-04 | 22.16 | 22.18 | 21.70 | 21.99 | 14.68 | qfq | 2,701,728 | 59,437,754 | -0.27% |
| 2023-12-01 | 22.27 | 22.35 | 21.90 | 22.05 | 14.72 | qfq | 2,408,819 | 53,041,257 | -1.03% |
| 2023-11-30 | 22.55 | 22.59 | 22.07 | 22.28 | 14.88 | qfq | 3,482,620 | 77,531,050 | -1.20% |
| 2023-11-29 | 22.63 | 22.90 | 22.52 | 22.55 | 15.06 | qfq | 1,854,654 | 42,092,583 | -0.66% |
| 2023-11-28 | 22.44 | 22.75 | 22.21 | 22.70 | 15.16 | qfq | 2,488,286 | 56,109,178 | 0.89% |
| 2023-11-27 | 22.09 | 22.59 | 22.00 | 22.50 | 15.02 | qfq | 3,380,678 | 75,524,807 | 1.86% |
| 2023-11-24 | 22.40 | 22.40 | 21.98 | 22.09 | 14.75 | qfq | 2,369,700 | 52,431,277 | -1.30% |
| 2023-11-23 | 21.75 | 22.48 | 21.61 | 22.38 | 14.94 | qfq | 3,084,448 | 68,446,331 | 2.71% |
| 2023-11-22 | 21.90 | 22.20 | 21.78 | 21.79 | 14.55 | qfq | 2,681,574 | 58,807,453 | -0.86% |
| 2023-11-21 | 22.50 | 22.50 | 21.85 | 21.98 | 14.68 | qfq | 3,865,164 | 85,065,770 | -1.83% |
| 2023-11-20 | 22.15 | 22.48 | 21.87 | 22.39 | 14.95 | qfq | 3,889,765 | 86,433,833 | 1.08% |
| 2023-11-17 | 21.75 | 22.26 | 21.65 | 22.15 | 14.79 | qfq | 3,803,833 | 83,936,412 | 1.42% |
| 2023-11-16 | 22.25 | 22.25 | 21.61 | 21.84 | 14.58 | qfq | 5,198,062 | 113,890,588 | -1.97% |
| 2023-11-15 | 21.58 | 22.30 | 21.58 | 22.28 | 14.88 | qfq | 6,369,134 | 140,451,046 | 3.87% |
| 2023-11-14 | 21.48 | 21.62 | 21.19 | 21.45 | 14.32 | qfq | 3,048,560 | 65,170,835 | 0.09% |
| 2023-11-13 | 21.50 | 21.65 | 21.14 | 21.43 | 14.31 | qfq | 4,695,666 | 100,244,739 | -0.33% |
| 2023-11-10 | 21.45 | 21.72 | 21.40 | 21.50 | 14.36 | qfq | 3,296,675 | 70,999,484 | -0.92% |
| 2023-11-09 | 21.50 | 21.85 | 21.23 | 21.70 | 14.49 | qfq | 5,027,929 | 108,451,730 | 0.51% |
| 2023-11-08 | 21.73 | 21.78 | 21.33 | 21.59 | 14.42 | qfq | 4,392,744 | 94,387,493 | -0.78% |
| 2023-11-07 | 21.82 | 21.95 | 21.65 | 21.76 | 14.53 | qfq | 4,025,376 | 87,660,099 | -0.55% |
| 2023-11-06 | 22.52 | 22.79 | 21.71 | 21.88 | 14.61 | qfq | 8,405,625 | 184,510,541 | -2.80% |
| 2023-11-03 | 21.47 | 22.68 | 21.47 | 22.51 | 15.03 | qfq | 8,610,214 | 192,714,887 | 4.31% |
| 2023-11-02 | 21.53 | 21.79 | 21.22 | 21.58 | 14.41 | qfq | 6,305,052 | 135,783,462 | 0.65% |
| 2023-11-01 | 22.00 | 22.15 | 21.26 | 21.44 | 14.32 | qfq | 8,024,878 | 172,779,113 | -2.55% |
| 2023-10-31 | 22.52 | 23.09 | 21.87 | 22.00 | 14.69 | qfq | 7,067,720 | 157,789,278 | -2.48% |
| 2023-10-30 | 22.08 | 22.74 | 21.83 | 22.56 | 15.06 | qfq | 4,653,906 | 103,816,283 | 0.94% |
| 2023-10-27 | 21.88 | 22.43 | 21.38 | 22.35 | 14.92 | qfq | 6,562,191 | 144,932,892 | 2.34% |
| 2023-10-26 | 21.11 | 21.85 | 20.95 | 21.84 | 14.58 | qfq | 6,624,693 | 142,789,472 | 3.07% |
| 2023-10-25 | 20.99 | 21.58 | 20.84 | 21.19 | 14.15 | qfq | 8,392,598 | 178,194,881 | 2.37% |
| 2023-10-24 | 21.59 | 21.69 | 20.59 | 20.70 | 13.82 | qfq | 10,449,383 | 218,361,852 | -3.36% |
| 2023-10-23 | 22.02 | 22.07 | 21.22 | 21.42 | 14.30 | qfq | 7,529,026 | 162,314,739 | -2.10% |
| 2023-10-20 | 22.00 | 22.50 | 21.66 | 21.88 | 14.61 | qfq | 5,504,073 | 121,331,244 | -0.82% |
| 2023-10-19 | 23.37 | 23.61 | 21.88 | 22.06 | 14.73 | qfq | 10,780,968 | 240,967,677 | -5.65% |
| 2023-10-18 | 24.45 | 24.80 | 23.20 | 23.38 | 15.61 | qfq | 7,770,208 | 184,016,387 | -5.04% |
| 2023-10-17 | 24.80 | 24.88 | 24.20 | 24.62 | 16.44 | qfq | 3,351,694 | 81,987,058 | -0.73% |
| 2023-10-16 | 25.67 | 25.82 | 24.40 | 24.80 | 16.56 | qfq | 9,466,579 | 235,320,706 | -3.50% |
| 2023-10-13 | 25.91 | 26.16 | 25.55 | 25.70 | 17.16 | qfq | 3,453,331 | 89,321,944 | -0.77% |
| 2023-10-12 | 25.96 | 26.01 | 25.70 | 25.90 | 17.30 | qfq | 2,611,447 | 67,559,305 | -0.23% |
| 2023-10-11 | 25.46 | 26.36 | 25.31 | 25.96 | 17.34 | qfq | 6,456,271 | 167,711,440 | 1.96% |
| 2023-10-10 | 25.88 | 25.89 | 25.21 | 25.46 | 17.00 | qfq | 4,548,482 | 115,884,758 | -0.70% |
| 2023-10-09 | 25.57 | 25.84 | 25.27 | 25.64 | 17.12 | qfq | 5,224,923 | 133,694,116 | 0.27% |
| 2023-09-28 | 25.40 | 25.94 | 24.94 | 25.57 | 17.07 | qfq | 12,452,163 | 316,382,059 | 0.99% |
| 2023-09-27 | 24.36 | 25.35 | 24.00 | 25.32 | 16.91 | qfq | 13,905,170 | 343,549,518 | 7.88% |
| 2023-09-26 | 23.32 | 23.60 | 22.95 | 23.47 | 15.67 | qfq | 4,641,880 | 108,482,778 | 1.47% |
| 2023-09-25 | 23.30 | 23.64 | 22.92 | 23.13 | 15.45 | qfq | 3,651,294 | 84,972,852 | -0.73% |
| 2023-09-22 | 23.17 | 23.39 | 22.92 | 23.30 | 15.56 | qfq | 3,197,781 | 74,038,804 | 0.69% |
| 2023-09-21 | 23.18 | 23.35 | 23.02 | 23.14 | 15.45 | qfq | 2,598,167 | 60,120,350 | -0.34% |
| 2023-09-20 | 23.00 | 23.29 | 22.72 | 23.22 | 15.51 | qfq | 4,355,646 | 100,275,330 | 1.13% |
| 2023-09-19 | 23.42 | 23.42 | 22.86 | 22.96 | 15.33 | qfq | 2,892,482 | 66,505,240 | -1.46% |
| 2023-09-18 | 23.19 | 23.37 | 22.83 | 23.30 | 15.56 | qfq | 2,692,928 | 62,377,931 | 0.78% |
| 2023-09-15 | 23.24 | 23.60 | 23.01 | 23.12 | 15.44 | qfq | 4,308,358 | 100,254,831 | -0.26% |
| 2023-09-14 | 23.40 | 23.42 | 23.02 | 23.18 | 15.48 | qfq | 3,737,800 | 86,604,726 | -0.56% |
| 2023-09-13 | 23.34 | 23.55 | 23.13 | 23.31 | 15.57 | qfq | 3,264,513 | 76,002,586 | -0.13% |
| 2023-09-12 | 23.32 | 23.55 | 23.08 | 23.34 | 15.59 | qfq | 3,399,070 | 79,452,652 | -0.55% |
| 2023-09-11 | 23.32 | 23.51 | 23.12 | 23.47 | 15.67 | qfq | 4,072,083 | 94,999,238 | 0.43% |
| 2023-09-08 | 23.16 | 23.66 | 23.12 | 23.37 | 15.61 | qfq | 2,173,680 | 50,937,691 | 0.52% |
| 2023-09-07 | 23.40 | 23.74 | 23.21 | 23.25 | 15.53 | qfq | 2,715,533 | 63,702,414 | -0.64% |
| 2023-09-06 | 23.02 | 23.57 | 23.02 | 23.40 | 15.63 | qfq | 3,989,318 | 93,398,306 | 0.91% |
| 2023-09-05 | 23.60 | 23.60 | 23.01 | 23.19 | 15.49 | qfq | 4,312,968 | 99,793,401 | -1.07% |
| 2023-09-04 | 23.25 | 23.51 | 22.97 | 23.44 | 15.65 | qfq | 5,439,948 | 126,736,295 | 0.64% |
| 2023-09-01 | 23.53 | 23.54 | 22.83 | 23.29 | 15.55 | qfq | 3,810,000 | 88,322,232 | -0.04% |
| 2023-08-31 | 23.38 | 23.65 | 23.15 | 23.30 | 15.56 | qfq | 3,058,986 | 71,620,712 | -0.51% |
| 2023-08-30 | 23.00 | 23.50 | 22.88 | 23.42 | 15.64 | qfq | 5,054,720 | 118,061,129 | 1.96% |
| 2023-08-29 | 22.57 | 23.16 | 22.32 | 22.97 | 15.34 | qfq | 5,094,426 | 116,549,670 | 1.95% |
| 2023-08-28 | 23.09 | 23.11 | 22.32 | 22.53 | 15.04 | qfq | 5,532,754 | 125,746,728 | 0.40% |
| 2023-08-25 | 22.65 | 22.73 | 22.16 | 22.44 | 14.98 | qfq | 7,485,870 | 167,346,693 | -1.92% |
| 2023-08-24 | 22.65 | 23.23 | 22.30 | 22.88 | 15.28 | qfq | 7,161,059 | 162,513,188 | 1.24% |
| 2023-08-23 | 23.00 | 23.14 | 22.49 | 22.60 | 15.09 | qfq | 7,411,489 | 168,533,856 | -2.54% |
| 2023-08-22 | 23.10 | 23.26 | 22.60 | 23.19 | 15.49 | qfq | 5,377,461 | 122,948,418 | 1.62% |
| 2023-08-21 | 23.84 | 23.97 | 22.77 | 22.82 | 15.24 | qfq | 6,539,822 | 151,512,911 | -2.19% |
| 2023-08-18 | 24.58 | 24.60 | 22.50 | 23.33 | 15.58 | qfq | 9,853,388 | 232,509,877 | -4.66% |
| 2023-08-17 | 23.92 | 24.58 | 23.80 | 24.47 | 16.34 | qfq | 4,015,065 | 97,526,022 | 1.96% |
| 2023-08-16 | 24.52 | 24.52 | 23.88 | 24.00 | 16.03 | qfq | 4,019,862 | 96,791,237 | -2.28% |
| 2023-08-15 | 24.72 | 25.06 | 24.35 | 24.56 | 16.40 | qfq | 4,688,408 | 115,666,432 | -0.12% |
| 2023-08-14 | 24.48 | 24.67 | 23.92 | 24.59 | 16.42 | qfq | 5,612,522 | 136,222,098 | -0.73% |
| 2023-08-11 | 25.13 | 25.40 | 24.76 | 24.77 | 16.54 | qfq | 3,107,469 | 77,718,273 | -1.43% |
| 2023-08-10 | 25.00 | 25.40 | 24.83 | 25.13 | 16.78 | qfq | 2,734,160 | 68,670,059 | 0.48% |
| 2023-08-09 | 25.21 | 25.32 | 24.80 | 25.01 | 16.70 | qfq | 3,235,900 | 80,985,085 | -1.46% |
| 2023-08-08 | 25.31 | 25.60 | 25.11 | 25.38 | 16.95 | qfq | 3,360,015 | 85,152,167 | -0.20% |
| 2023-08-07 | 25.25 | 26.10 | 24.85 | 25.43 | 16.98 | qfq | 6,805,743 | 174,274,933 | 0.71% |
| 2023-08-04 | 25.57 | 26.05 | 24.89 | 25.25 | 16.86 | qfq | 5,040,402 | 128,087,076 | -1.25% |
| 2023-08-03 | 25.31 | 25.57 | 25.06 | 25.57 | 17.07 | qfq | 4,531,424 | 114,832,743 | 0.75% |
| 2023-08-02 | 24.78 | 26.07 | 24.52 | 25.38 | 16.95 | qfq | 9,075,727 | 231,439,931 | 1.72% |
| 2023-08-01 | 24.60 | 25.26 | 24.10 | 24.95 | 16.66 | qfq | 5,679,573 | 140,844,970 | 1.05% |
| 2023-07-31 | 23.92 | 25.27 | 23.92 | 24.69 | 16.49 | qfq | 7,831,918 | 194,219,759 | 2.62% |
| 2023-07-28 | 24.01 | 24.59 | 23.71 | 24.06 | 16.07 | qfq | 5,200,471 | 125,899,790 | 0.54% |
| 2023-07-27 | 24.03 | 24.19 | 23.70 | 23.93 | 15.98 | qfq | 5,729,085 | 137,185,492 | -0.58% |
| 2023-07-26 | 24.93 | 25.00 | 23.95 | 24.07 | 16.07 | qfq | 8,325,918 | 202,036,867 | -4.41% |
| 2023-07-25 | 24.30 | 25.88 | 23.51 | 25.18 | 16.81 | qfq | 10,803,936 | 269,354,844 | 4.66% |
| 2023-07-24 | 24.60 | 24.78 | 23.90 | 24.06 | 16.07 | qfq | 6,705,038 | 161,810,227 | -2.20% |
| 2023-07-21 | 24.82 | 25.17 | 24.50 | 24.60 | 16.43 | qfq | 4,541,375 | 112,279,023 | -1.44% |
| 2023-07-20 | 25.58 | 25.74 | 24.84 | 24.96 | 16.67 | qfq | 5,098,840 | 128,328,705 | -2.88% |
| 2023-07-19 | 25.00 | 25.85 | 24.89 | 25.70 | 17.16 | qfq | 8,518,131 | 218,193,467 | 2.84% |
| 2023-07-18 | 24.56 | 25.28 | 24.41 | 24.99 | 16.69 | qfq | 6,266,159 | 156,603,314 | 1.09% |
| 2023-07-17 | 24.25 | 25.00 | 24.00 | 24.72 | 16.51 | qfq | 11,494,599 | 283,672,323 | 3.91% |