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
金石资源603505.SH
最近收盘价16.082026-07-17
最近交易日2026-07-17
成交量（股）27,503,322
成交额（元）443,099,178
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-16 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-21 | 2025-11-28 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-15 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-09 | 2025-07-15 | stock_dividend | — | 0.4 | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-15 | 2024-11-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-26 | 2024-07-04 | cash_dividend | 0.3 | — | — | — | 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 | 15.88 | 16.40 | 15.76 | 16.08 | 16.08 | qfq | 27,503,322 | 443,099,178 | 1.52% |
| 2026-07-16 | 15.76 | 16.03 | 15.68 | 15.84 | 15.84 | qfq | 14,853,605 | 235,615,155 | -0.88% |
| 2026-07-15 | 16.17 | 16.28 | 15.93 | 15.98 | 15.93 | qfq | 19,650,480 | 316,270,096 | -1.18% |
| 2026-07-14 | 15.75 | 16.20 | 15.50 | 16.17 | 16.12 | qfq | 22,011,457 | 349,012,299 | 2.21% |
| 2026-07-13 | 16.71 | 16.76 | 15.75 | 15.82 | 15.77 | qfq | 33,471,987 | 537,421,824 | -5.33% |
| 2026-07-10 | 17.02 | 17.82 | 16.66 | 16.71 | 16.66 | qfq | 43,447,914 | 743,477,461 | -2.39% |
| 2026-07-09 | 17.96 | 18.10 | 16.64 | 17.12 | 17.07 | qfq | 43,806,144 | 751,900,406 | -4.25% |
| 2026-07-08 | 19.34 | 19.42 | 17.88 | 17.88 | 17.82 | qfq | 43,403,482 | 793,961,510 | -7.55% |
| 2026-07-07 | 19.99 | 20.45 | 19.10 | 19.34 | 19.28 | qfq | 37,416,874 | 735,650,388 | -4.45% |
| 2026-07-06 | 22.09 | 22.40 | 20.22 | 20.24 | 20.18 | qfq | 61,908,140 | 1,304,338,277 | -8.58% |
| 2026-07-03 | 24.14 | 24.15 | 21.95 | 22.14 | 22.07 | qfq | 93,862,855 | 2,120,515,691 | -9.23% |
| 2026-07-02 | 23.00 | 24.39 | 21.70 | 24.39 | 24.31 | qfq | 107,107,441 | 2,514,932,730 | 10.01% |
| 2026-07-01 | 20.30 | 22.17 | 20.18 | 22.17 | 22.10 | qfq | 51,190,208 | 1,099,889,700 | 10.02% |
| 2026-06-30 | 18.99 | 20.30 | 18.88 | 20.15 | 20.09 | qfq | 34,498,774 | 680,500,677 | 5.22% |
| 2026-06-29 | 19.55 | 20.55 | 18.47 | 19.15 | 19.09 | qfq | 33,826,994 | 651,303,898 | 0.74% |
| 2026-06-26 | 19.40 | 20.08 | 18.99 | 19.01 | 18.95 | qfq | 27,268,873 | 531,663,986 | -3.01% |
| 2026-06-25 | 20.30 | 20.76 | 19.50 | 19.60 | 19.54 | qfq | 27,307,245 | 543,339,655 | -4.44% |
| 2026-06-24 | 20.03 | 20.92 | 19.54 | 20.51 | 20.45 | qfq | 27,699,196 | 560,347,990 | 2.14% |
| 2026-06-23 | 20.49 | 21.10 | 19.94 | 20.08 | 20.02 | qfq | 31,752,962 | 651,593,031 | -2.90% |
| 2026-06-22 | 19.38 | 20.79 | 19.36 | 20.68 | 20.62 | qfq | 42,083,345 | 850,716,811 | 6.76% |
| 2026-06-18 | 19.70 | 19.88 | 19.21 | 19.37 | 19.31 | qfq | 26,169,024 | 510,593,631 | -2.76% |
| 2026-06-17 | 19.63 | 20.40 | 19.50 | 19.92 | 19.86 | qfq | 27,689,926 | 552,242,491 | 0.50% |
| 2026-06-16 | 19.30 | 20.25 | 19.16 | 19.82 | 19.76 | qfq | 33,155,900 | 656,181,669 | 1.54% |
| 2026-06-15 | 19.60 | 20.07 | 18.80 | 19.52 | 19.46 | qfq | 35,598,887 | 692,359,777 | 4.00% |
| 2026-06-12 | 19.20 | 19.44 | 18.60 | 18.77 | 18.71 | qfq | 34,889,210 | 664,088,467 | -0.53% |
| 2026-06-11 | 17.75 | 18.99 | 17.67 | 18.87 | 18.81 | qfq | 37,016,106 | 685,265,346 | 5.77% |
| 2026-06-10 | 16.96 | 18.42 | 16.80 | 17.84 | 17.78 | qfq | 29,220,203 | 516,502,129 | 4.57% |
| 2026-06-09 | 18.00 | 18.05 | 16.83 | 17.06 | 17.01 | qfq | 25,570,455 | 438,119,784 | -3.40% |
| 2026-06-08 | 17.80 | 18.80 | 17.51 | 17.66 | 17.60 | qfq | 23,840,310 | 430,044,821 | -3.66% |
| 2026-06-05 | 17.99 | 18.88 | 17.63 | 18.33 | 18.27 | qfq | 23,278,136 | 428,198,477 | 1.44% |
| 2026-06-04 | 18.05 | 18.31 | 17.65 | 18.07 | 18.01 | qfq | 17,119,018 | 307,244,189 | -0.93% |
| 2026-06-03 | 18.50 | 19.10 | 18.11 | 18.24 | 18.18 | qfq | 15,949,983 | 295,708,714 | -2.09% |
| 2026-06-02 | 18.99 | 19.03 | 18.35 | 18.63 | 18.57 | qfq | 14,987,314 | 279,477,995 | -1.32% |
| 2026-06-01 | 17.27 | 19.48 | 17.27 | 18.88 | 18.82 | qfq | 27,490,538 | 516,462,972 | 3.45% |
| 2026-05-29 | 19.57 | 19.66 | 18.08 | 18.25 | 18.19 | qfq | 29,078,481 | 545,066,360 | -6.98% |
| 2026-05-28 | 19.78 | 19.88 | 19.13 | 19.62 | 19.56 | qfq | 23,410,033 | 456,242,229 | -0.20% |
| 2026-05-27 | 20.65 | 21.28 | 19.57 | 19.66 | 19.60 | qfq | 36,051,906 | 729,108,279 | -6.07% |
| 2026-05-26 | 21.22 | 21.36 | 20.43 | 20.93 | 20.86 | qfq | 33,378,227 | 696,523,888 | -2.65% |
| 2026-05-25 | 22.27 | 22.50 | 21.28 | 21.50 | 21.43 | qfq | 46,900,253 | 1,015,225,968 | -5.54% |
| 2026-05-22 | 21.09 | 22.88 | 21.03 | 22.76 | 22.69 | qfq | 56,745,640 | 1,252,272,652 | 8.54% |
| 2026-05-21 | 21.60 | 22.52 | 20.91 | 20.97 | 20.90 | qfq | 46,202,777 | 1,000,898,108 | -4.81% |
| 2026-05-20 | 21.69 | 22.47 | 21.50 | 22.03 | 21.96 | qfq | 49,443,248 | 1,086,002,690 | 2.18% |
| 2026-05-19 | 21.00 | 22.13 | 20.58 | 21.56 | 21.49 | qfq | 55,112,640 | 1,178,830,980 | -0.51% |
| 2026-05-18 | 20.33 | 21.93 | 19.68 | 21.67 | 21.60 | qfq | 89,686,305 | 1,868,661,160 | 6.38% |
| 2026-05-15 | 20.29 | 20.37 | 20.04 | 20.37 | 20.31 | qfq | 47,699,717 | 970,005,286 | 9.99% |
| 2026-05-14 | 18.60 | 18.96 | 18.00 | 18.52 | 18.46 | qfq | 20,404,164 | 381,808,813 | -0.91% |
| 2026-05-13 | 18.68 | 18.88 | 18.60 | 18.69 | 18.63 | qfq | 12,387,240 | 231,918,348 | -0.43% |
| 2026-05-12 | 19.13 | 19.13 | 18.58 | 18.77 | 18.71 | qfq | 13,069,362 | 245,339,554 | -1.88% |
| 2026-05-11 | 19.05 | 19.41 | 18.73 | 19.13 | 19.07 | qfq | 24,028,070 | 458,891,689 | 0.68% |
| 2026-05-08 | 18.60 | 19.37 | 18.50 | 19.00 | 18.94 | qfq | 21,335,997 | 402,069,922 | 1.77% |
| 2026-05-07 | 18.86 | 18.95 | 18.40 | 18.67 | 18.61 | qfq | 16,300,707 | 302,647,411 | -1.01% |
| 2026-05-06 | 18.61 | 19.09 | 18.58 | 18.86 | 18.80 | qfq | 22,843,301 | 431,047,252 | 2.84% |
| 2026-04-30 | 17.81 | 18.80 | 17.81 | 18.34 | 18.28 | qfq | 26,227,368 | 484,232,029 | 3.62% |
| 2026-04-29 | 17.10 | 17.70 | 16.89 | 17.70 | 17.64 | qfq | 16,796,471 | 289,937,721 | 1.20% |
| 2026-04-28 | 18.00 | 18.00 | 17.33 | 17.49 | 17.44 | qfq | 14,412,422 | 252,466,200 | -2.89% |
| 2026-04-27 | 17.80 | 18.17 | 17.69 | 18.01 | 17.95 | qfq | 11,437,778 | 205,316,462 | 1.07% |
| 2026-04-24 | 17.68 | 17.93 | 17.48 | 17.82 | 17.76 | qfq | 10,786,855 | 190,721,978 | 0.51% |
| 2026-04-23 | 18.28 | 18.41 | 17.71 | 17.73 | 17.67 | qfq | 16,813,206 | 300,783,594 | -3.06% |
| 2026-04-22 | 18.08 | 18.41 | 18.03 | 18.29 | 18.23 | qfq | 12,240,055 | 223,484,844 | 0.55% |
| 2026-04-21 | 18.02 | 18.33 | 17.88 | 18.19 | 18.13 | qfq | 11,823,982 | 214,424,170 | 1.00% |
| 2026-04-20 | 17.88 | 18.15 | 17.73 | 18.01 | 17.95 | qfq | 14,075,022 | 252,642,336 | 0.90% |
| 2026-04-17 | 17.74 | 17.91 | 17.67 | 17.85 | 17.79 | qfq | 9,555,620 | 169,837,394 | 0.28% |
| 2026-04-16 | 17.63 | 17.86 | 17.56 | 17.80 | 17.74 | qfq | 8,412,489 | 149,442,157 | 1.08% |
| 2026-04-15 | 17.68 | 17.91 | 17.53 | 17.61 | 17.55 | qfq | 9,827,757 | 174,230,286 | 0.17% |
| 2026-04-14 | 17.64 | 17.71 | 17.34 | 17.58 | 17.52 | qfq | 12,424,057 | 217,263,435 | -0.23% |
| 2026-04-13 | 17.41 | 17.73 | 17.37 | 17.62 | 17.56 | qfq | 9,405,628 | 165,079,294 | 0.28% |
| 2026-04-10 | 17.87 | 18.10 | 17.50 | 17.57 | 17.52 | qfq | 14,972,612 | 266,004,863 | -1.40% |
| 2026-04-09 | 17.85 | 17.87 | 17.62 | 17.82 | 17.76 | qfq | 7,600,027 | 134,956,075 | -1.00% |
| 2026-04-08 | 17.77 | 18.02 | 17.70 | 18.00 | 17.94 | qfq | 14,630,044 | 261,206,494 | 3.15% |
| 2026-04-07 | 17.36 | 17.70 | 17.36 | 17.45 | 17.40 | qfq | 4,659,323 | 81,486,362 | 0.40% |
| 2026-04-03 | 17.71 | 17.78 | 17.30 | 17.38 | 17.33 | qfq | 5,618,435 | 97,992,641 | -1.81% |
| 2026-04-02 | 18.11 | 18.12 | 17.55 | 17.70 | 17.64 | qfq | 7,947,275 | 141,275,957 | -1.99% |
| 2026-04-01 | 18.01 | 18.23 | 17.92 | 18.06 | 18.00 | qfq | 7,108,331 | 128,391,043 | 1.63% |
| 2026-03-31 | 18.20 | 18.32 | 17.74 | 17.77 | 17.71 | qfq | 10,674,511 | 191,510,763 | -2.79% |
| 2026-03-30 | 17.90 | 18.88 | 17.83 | 18.28 | 18.22 | qfq | 14,372,882 | 264,251,182 | 1.90% |
| 2026-03-27 | 17.47 | 18.20 | 17.42 | 17.94 | 17.88 | qfq | 10,207,912 | 182,860,603 | 1.64% |
| 2026-03-26 | 17.70 | 18.10 | 17.53 | 17.65 | 17.59 | qfq | 11,806,950 | 209,841,529 | -0.73% |
| 2026-03-25 | 17.50 | 17.84 | 17.50 | 17.78 | 17.72 | qfq | 8,911,994 | 157,961,013 | 1.83% |
| 2026-03-24 | 17.60 | 17.69 | 17.02 | 17.46 | 17.41 | qfq | 11,465,644 | 198,414,423 | 1.33% |
| 2026-03-23 | 17.96 | 18.14 | 17.06 | 17.23 | 17.18 | qfq | 17,648,523 | 310,781,616 | -4.44% |
| 2026-03-20 | 18.33 | 18.61 | 17.98 | 18.03 | 17.97 | qfq | 9,818,066 | 180,224,680 | -1.37% |
| 2026-03-19 | 19.08 | 19.17 | 18.26 | 18.28 | 18.22 | qfq | 19,780,747 | 369,060,695 | -5.19% |
| 2026-03-18 | 19.22 | 19.38 | 19.00 | 19.28 | 19.22 | qfq | 9,545,803 | 183,002,402 | 0.31% |
| 2026-03-17 | 19.92 | 20.18 | 19.15 | 19.22 | 19.16 | qfq | 12,738,246 | 249,497,171 | -3.13% |
| 2026-03-16 | 20.79 | 20.97 | 19.77 | 19.84 | 19.78 | qfq | 17,362,042 | 348,622,401 | -5.07% |
| 2026-03-13 | 20.96 | 21.65 | 20.70 | 20.90 | 20.83 | qfq | 14,172,792 | 299,465,946 | -1.51% |
| 2026-03-12 | 21.50 | 21.50 | 20.90 | 21.22 | 21.15 | qfq | 14,760,292 | 311,452,740 | -0.75% |
| 2026-03-11 | 20.65 | 21.45 | 20.55 | 21.38 | 21.31 | qfq | 19,840,914 | 420,006,743 | 3.84% |
| 2026-03-10 | 20.77 | 20.88 | 20.43 | 20.59 | 20.53 | qfq | 13,043,869 | 268,704,273 | 0.19% |
| 2026-03-09 | 20.71 | 20.89 | 19.91 | 20.55 | 20.49 | qfq | 16,046,941 | 325,898,156 | -2.14% |
| 2026-03-06 | 21.00 | 21.37 | 20.71 | 21.00 | 20.93 | qfq | 10,515,473 | 221,366,022 | -0.71% |
| 2026-03-05 | 22.00 | 22.00 | 20.94 | 21.15 | 21.08 | qfq | 16,979,869 | 361,137,460 | -1.49% |
| 2026-03-04 | 21.32 | 22.01 | 21.31 | 21.47 | 21.40 | qfq | 17,982,193 | 388,281,968 | -0.88% |
| 2026-03-03 | 22.86 | 23.09 | 21.55 | 21.66 | 21.59 | qfq | 29,605,119 | 653,532,866 | -4.96% |
| 2026-03-02 | 22.29 | 23.09 | 21.65 | 22.79 | 22.72 | qfq | 41,176,314 | 923,730,616 | 2.24% |
| 2026-02-27 | 20.70 | 22.49 | 20.64 | 22.29 | 22.22 | qfq | 35,799,258 | 785,961,135 | 7.01% |
| 2026-02-26 | 21.10 | 21.18 | 20.55 | 20.83 | 20.76 | qfq | 16,676,736 | 346,547,342 | 0.82% |
| 2026-02-25 | 19.91 | 20.93 | 19.88 | 20.66 | 20.60 | qfq | 24,877,524 | 510,838,549 | 4.40% |
| 2026-02-24 | 19.43 | 20.07 | 19.28 | 19.79 | 19.73 | qfq | 15,830,971 | 313,031,920 | 3.29% |
| 2026-02-13 | 19.36 | 19.52 | 19.00 | 19.16 | 19.10 | qfq | 9,790,272 | 188,347,827 | -1.49% |
| 2026-02-12 | 19.34 | 19.75 | 19.26 | 19.45 | 19.39 | qfq | 10,521,992 | 205,487,218 | 0.73% |
| 2026-02-11 | 19.12 | 19.63 | 19.00 | 19.31 | 19.25 | qfq | 11,828,099 | 229,485,372 | 1.15% |
| 2026-02-10 | 19.19 | 19.25 | 18.99 | 19.09 | 19.03 | qfq | 9,260,145 | 176,900,764 | -0.37% |
| 2026-02-09 | 19.31 | 19.35 | 19.07 | 19.16 | 19.10 | qfq | 6,942,563 | 133,111,664 | 0.79% |
| 2026-02-06 | 18.80 | 19.33 | 18.61 | 19.01 | 18.95 | qfq | 9,110,561 | 174,138,611 | -0.11% |
| 2026-02-05 | 19.25 | 19.47 | 18.82 | 19.03 | 18.97 | qfq | 9,828,715 | 187,404,385 | -2.11% |
| 2026-02-04 | 19.59 | 19.67 | 19.13 | 19.44 | 19.38 | qfq | 9,732,839 | 188,197,472 | 0.05% |
| 2026-02-03 | 19.30 | 19.51 | 18.98 | 19.43 | 19.37 | qfq | 11,142,987 | 214,306,594 | 2.64% |
| 2026-02-02 | 19.67 | 19.85 | 18.93 | 18.93 | 18.87 | qfq | 15,964,560 | 309,425,931 | -4.73% |
| 2026-01-30 | 20.36 | 20.50 | 19.32 | 19.87 | 19.81 | qfq | 20,244,007 | 401,080,313 | -3.40% |
| 2026-01-29 | 21.32 | 21.52 | 20.53 | 20.57 | 20.51 | qfq | 24,338,765 | 509,616,335 | -3.20% |
| 2026-01-28 | 20.77 | 21.44 | 20.46 | 21.25 | 21.18 | qfq | 24,632,686 | 518,768,129 | 1.63% |
| 2026-01-27 | 21.46 | 21.52 | 20.36 | 20.91 | 20.84 | qfq | 26,244,383 | 546,581,169 | -2.83% |
| 2026-01-26 | 20.60 | 21.74 | 20.60 | 21.52 | 21.45 | qfq | 35,551,513 | 757,001,708 | 4.98% |
| 2026-01-23 | 20.36 | 20.60 | 20.13 | 20.50 | 20.44 | qfq | 18,289,521 | 371,879,250 | 0.99% |
| 2026-01-22 | 20.15 | 20.60 | 19.94 | 20.30 | 20.24 | qfq | 18,696,292 | 378,856,339 | 0.89% |
| 2026-01-21 | 19.86 | 20.37 | 19.60 | 20.12 | 20.06 | qfq | 17,534,633 | 352,309,932 | 1.16% |
| 2026-01-20 | 19.88 | 20.13 | 19.38 | 19.89 | 19.83 | qfq | 15,091,040 | 297,433,653 | 0.05% |
| 2026-01-19 | 19.10 | 20.11 | 19.07 | 19.88 | 19.82 | qfq | 19,080,047 | 376,797,185 | 3.27% |
| 2026-01-16 | 19.77 | 19.77 | 19.12 | 19.25 | 19.19 | qfq | 11,519,238 | 222,301,157 | -1.13% |
| 2026-01-15 | 19.22 | 19.75 | 19.10 | 19.47 | 19.41 | qfq | 14,263,071 | 278,570,506 | 1.14% |
| 2026-01-14 | 19.45 | 19.85 | 19.09 | 19.25 | 19.19 | qfq | 16,464,494 | 320,271,384 | -0.36% |
| 2026-01-13 | 19.10 | 19.72 | 18.94 | 19.32 | 19.26 | qfq | 17,236,571 | 332,928,372 | 1.20% |
| 2026-01-12 | 19.39 | 19.66 | 18.83 | 19.09 | 19.03 | qfq | 19,704,478 | 375,444,222 | -1.85% |
| 2026-01-09 | 19.31 | 19.62 | 19.20 | 19.45 | 19.39 | qfq | 11,772,069 | 228,896,894 | 0.78% |
| 2026-01-08 | 19.52 | 19.64 | 19.26 | 19.30 | 19.24 | qfq | 11,178,052 | 217,148,190 | -1.13% |
| 2026-01-07 | 19.44 | 19.67 | 19.08 | 19.52 | 19.46 | qfq | 16,331,418 | 316,690,385 | 1.30% |
| 2026-01-06 | 18.73 | 19.39 | 18.72 | 19.27 | 19.21 | qfq | 20,759,204 | 396,939,064 | 3.27% |
| 2026-01-05 | 18.79 | 18.98 | 18.43 | 18.66 | 18.60 | qfq | 10,852,068 | 202,019,601 | -0.11% |
| 2025-12-31 | 18.92 | 19.10 | 18.63 | 18.68 | 18.62 | qfq | 10,758,480 | 202,074,930 | -1.63% |
| 2025-12-30 | 18.75 | 19.28 | 18.66 | 18.99 | 18.93 | qfq | 11,194,050 | 212,565,760 | 0.48% |
| 2025-12-29 | 19.21 | 19.23 | 18.73 | 18.90 | 18.84 | qfq | 10,725,502 | 202,734,081 | -1.46% |
| 2025-12-26 | 19.20 | 19.29 | 18.89 | 19.18 | 19.12 | qfq | 12,286,597 | 235,178,698 | -0.26% |
| 2025-12-25 | 18.67 | 19.57 | 18.66 | 19.23 | 19.17 | qfq | 18,263,725 | 352,016,755 | 2.61% |
| 2025-12-24 | 18.80 | 18.88 | 18.43 | 18.74 | 18.68 | qfq | 13,799,316 | 257,823,125 | 0.21% |
| 2025-12-23 | 18.33 | 18.91 | 18.27 | 18.70 | 18.64 | qfq | 14,132,123 | 263,350,507 | 1.96% |
| 2025-12-22 | 18.80 | 18.80 | 18.25 | 18.34 | 18.28 | qfq | 15,185,390 | 280,231,577 | 0.38% |
| 2025-12-19 | 17.99 | 18.39 | 17.78 | 18.27 | 18.21 | qfq | 10,454,818 | 189,385,503 | 2.18% |
| 2025-12-18 | 17.96 | 18.18 | 17.87 | 17.88 | 17.82 | qfq | 5,715,756 | 103,050,415 | -1.22% |
| 2025-12-17 | 17.62 | 18.15 | 17.62 | 18.10 | 18.04 | qfq | 8,276,208 | 148,449,138 | 2.26% |
| 2025-12-16 | 18.00 | 18.00 | 17.56 | 17.70 | 17.64 | qfq | 7,839,184 | 138,696,725 | -1.50% |
| 2025-12-15 | 17.83 | 18.18 | 17.73 | 17.97 | 17.91 | qfq | 5,556,408 | 100,038,642 | 0.79% |
| 2025-12-12 | 18.05 | 18.14 | 17.80 | 17.83 | 17.77 | qfq | 6,577,559 | 118,209,008 | -0.67% |
| 2025-12-11 | 18.38 | 18.52 | 17.92 | 17.95 | 17.89 | qfq | 8,685,375 | 157,243,127 | -0.77% |
| 2025-12-10 | 17.91 | 18.31 | 17.81 | 18.09 | 18.03 | qfq | 9,108,025 | 164,681,168 | 0.78% |
| 2025-12-09 | 17.85 | 18.16 | 17.65 | 17.95 | 17.89 | qfq | 9,272,324 | 166,355,720 | 0.06% |
| 2025-12-08 | 17.86 | 18.05 | 17.44 | 17.94 | 17.88 | qfq | 14,813,372 | 262,491,143 | 0.84% |
| 2025-12-05 | 17.59 | 17.84 | 17.41 | 17.79 | 17.73 | qfq | 8,166,550 | 144,348,827 | 1.19% |
| 2025-12-04 | 18.13 | 18.20 | 17.55 | 17.58 | 17.52 | qfq | 14,231,398 | 252,033,147 | -3.57% |
| 2025-12-03 | 17.80 | 18.48 | 17.79 | 18.23 | 18.17 | qfq | 19,033,257 | 345,344,886 | 2.36% |
| 2025-12-02 | 17.83 | 17.89 | 17.55 | 17.81 | 17.75 | qfq | 7,724,676 | 137,043,478 | -0.61% |
| 2025-12-01 | 17.80 | 18.07 | 17.62 | 17.92 | 17.86 | qfq | 12,247,174 | 218,375,712 | 1.70% |
| 2025-11-28 | 17.73 | 17.86 | 17.53 | 17.62 | 17.56 | qfq | 8,189,407 | 144,477,507 | -0.40% |
| 2025-11-27 | 17.61 | 17.94 | 17.61 | 17.69 | 17.56 | qfq | 7,895,994 | 140,580,885 | 0.34% |
| 2025-11-26 | 18.01 | 18.08 | 17.62 | 17.63 | 17.51 | qfq | 9,591,613 | 170,836,275 | -2.16% |
| 2025-11-25 | 17.74 | 18.26 | 17.61 | 18.02 | 17.89 | qfq | 13,857,249 | 249,058,629 | 1.81% |
| 2025-11-24 | 18.22 | 18.25 | 17.56 | 17.70 | 17.57 | qfq | 15,273,512 | 272,201,177 | -1.94% |
| 2025-11-21 | 19.31 | 19.51 | 18.05 | 18.05 | 17.92 | qfq | 28,074,343 | 517,946,384 | -8.00% |
| 2025-11-20 | 19.61 | 20.35 | 19.56 | 19.62 | 19.48 | qfq | 24,373,705 | 485,865,313 | 0.15% |
| 2025-11-19 | 19.67 | 20.26 | 19.24 | 19.59 | 19.45 | qfq | 17,643,437 | 345,577,640 | -1.11% |
| 2025-11-18 | 19.86 | 20.57 | 19.65 | 19.81 | 19.67 | qfq | 18,036,859 | 360,445,911 | -1.88% |
| 2025-11-17 | 20.22 | 20.65 | 20.02 | 20.19 | 20.05 | qfq | 15,958,222 | 323,156,367 | -0.05% |
| 2025-11-14 | 20.26 | 20.68 | 19.85 | 20.20 | 20.06 | qfq | 20,716,239 | 417,928,217 | -1.51% |
| 2025-11-13 | 19.70 | 21.14 | 19.70 | 20.51 | 20.36 | qfq | 33,695,405 | 693,850,513 | 3.69% |
| 2025-11-12 | 19.58 | 19.96 | 19.17 | 19.78 | 19.64 | qfq | 22,547,707 | 440,956,024 | 0.25% |
| 2025-11-11 | 19.83 | 20.26 | 19.53 | 19.73 | 19.59 | qfq | 22,553,132 | 446,370,944 | -0.80% |
| 2025-11-10 | 20.20 | 20.65 | 19.77 | 19.89 | 19.75 | qfq | 42,221,496 | 852,548,765 | 1.12% |
| 2025-11-07 | 18.89 | 19.99 | 18.89 | 19.67 | 19.53 | qfq | 33,252,612 | 649,558,535 | 4.13% |
| 2025-11-06 | 18.12 | 19.10 | 18.12 | 18.89 | 18.76 | qfq | 23,007,033 | 432,012,699 | 4.02% |
| 2025-11-05 | 18.01 | 18.43 | 17.83 | 18.16 | 18.03 | qfq | 14,231,048 | 258,133,337 | -0.60% |
| 2025-11-04 | 18.00 | 18.51 | 17.93 | 18.27 | 18.14 | qfq | 14,814,054 | 270,207,149 | 0.88% |
| 2025-11-03 | 18.52 | 18.52 | 17.82 | 18.11 | 17.98 | qfq | 12,963,897 | 234,205,755 | -1.47% |
| 2025-10-31 | 18.12 | 18.97 | 18.12 | 18.38 | 18.25 | qfq | 20,389,670 | 379,990,978 | 1.27% |
| 2025-10-30 | 18.27 | 18.45 | 17.90 | 18.15 | 18.02 | qfq | 14,715,268 | 266,061,253 | -0.82% |
| 2025-10-29 | 18.10 | 18.42 | 17.91 | 18.30 | 18.17 | qfq | 19,633,351 | 357,453,358 | 2.92% |
| 2025-10-28 | 17.71 | 18.15 | 17.58 | 17.78 | 17.65 | qfq | 11,539,235 | 206,498,169 | -0.11% |
| 2025-10-27 | 17.77 | 17.94 | 17.63 | 17.80 | 17.67 | qfq | 8,630,999 | 153,489,553 | 0.51% |
| 2025-10-24 | 18.00 | 18.17 | 17.60 | 17.71 | 17.58 | qfq | 11,671,485 | 207,750,104 | -1.77% |
| 2025-10-23 | 17.55 | 18.03 | 17.30 | 18.03 | 17.90 | qfq | 10,706,130 | 189,183,451 | 2.85% |
| 2025-10-22 | 17.56 | 17.67 | 17.36 | 17.53 | 17.41 | qfq | 7,706,549 | 135,095,548 | -1.18% |
| 2025-10-21 | 17.71 | 18.09 | 17.54 | 17.74 | 17.61 | qfq | 9,024,604 | 160,751,962 | 0.57% |
| 2025-10-20 | 18.07 | 18.18 | 17.58 | 17.64 | 17.52 | qfq | 11,486,552 | 204,415,038 | -0.90% |
| 2025-10-17 | 18.17 | 18.89 | 17.80 | 17.80 | 17.67 | qfq | 20,566,136 | 375,887,957 | -0.78% |
| 2025-10-16 | 18.69 | 18.75 | 17.88 | 17.94 | 17.81 | qfq | 16,602,275 | 302,022,105 | -4.06% |
| 2025-10-15 | 18.61 | 18.99 | 18.53 | 18.70 | 18.57 | qfq | 11,803,610 | 221,117,914 | 0.75% |
| 2025-10-14 | 19.37 | 19.55 | 18.45 | 18.56 | 18.43 | qfq | 19,637,158 | 372,312,734 | -3.28% |
| 2025-10-13 | 18.50 | 19.34 | 18.37 | 19.19 | 19.05 | qfq | 19,192,782 | 362,899,849 | 0.52% |
| 2025-10-10 | 19.26 | 19.42 | 18.95 | 19.09 | 18.95 | qfq | 13,730,947 | 262,790,243 | -0.78% |
| 2025-10-09 | 19.27 | 19.40 | 18.84 | 19.24 | 19.10 | qfq | 19,366,052 | 370,445,834 | 1.26% |
| 2025-09-30 | 18.45 | 19.38 | 18.28 | 19.00 | 18.87 | qfq | 25,254,659 | 478,759,453 | 3.15% |
| 2025-09-29 | 18.25 | 18.62 | 18.21 | 18.42 | 18.29 | qfq | 24,909,518 | 458,198,075 | 1.26% |
| 2025-09-26 | 17.24 | 18.31 | 17.12 | 18.19 | 18.06 | qfq | 44,440,802 | 798,597,547 | 6.81% |
| 2025-09-25 | 17.08 | 17.23 | 16.91 | 17.03 | 16.91 | qfq | 8,044,498 | 137,193,074 | -0.12% |
| 2025-09-24 | 16.72 | 17.09 | 16.71 | 17.05 | 16.93 | qfq | 8,726,071 | 147,595,812 | 1.19% |
| 2025-09-23 | 17.27 | 17.27 | 16.62 | 16.85 | 16.73 | qfq | 10,230,024 | 172,351,531 | -0.71% |
| 2025-09-22 | 17.20 | 17.37 | 16.86 | 16.97 | 16.85 | qfq | 10,216,326 | 173,621,938 | -1.62% |
| 2025-09-19 | 17.01 | 17.49 | 17.01 | 17.25 | 17.13 | qfq | 12,206,161 | 211,072,581 | 1.29% |
| 2025-09-18 | 17.36 | 17.42 | 16.89 | 17.03 | 16.91 | qfq | 18,451,589 | 316,591,724 | -1.96% |
| 2025-09-17 | 17.38 | 17.45 | 17.10 | 17.37 | 17.25 | qfq | 10,968,520 | 189,948,937 | -0.12% |
| 2025-09-16 | 17.63 | 17.77 | 17.18 | 17.39 | 17.27 | qfq | 17,535,460 | 304,229,754 | -1.53% |
| 2025-09-15 | 17.97 | 18.00 | 17.63 | 17.66 | 17.54 | qfq | 15,184,976 | 269,497,669 | -1.78% |
| 2025-09-12 | 17.48 | 18.49 | 17.18 | 17.98 | 17.85 | qfq | 32,673,944 | 583,172,153 | 2.80% |
| 2025-09-11 | 17.50 | 17.75 | 17.26 | 17.49 | 17.37 | qfq | 13,433,475 | 234,806,338 | 0.75% |
| 2025-09-10 | 17.73 | 17.81 | 17.30 | 17.36 | 17.24 | qfq | 14,044,383 | 245,798,375 | -1.42% |
| 2025-09-09 | 17.40 | 17.68 | 17.26 | 17.61 | 17.49 | qfq | 16,283,201 | 285,841,632 | 0.97% |
| 2025-09-08 | 17.42 | 17.50 | 17.01 | 17.44 | 17.32 | qfq | 15,485,701 | 267,905,787 | 0.46% |
| 2025-09-05 | 16.60 | 17.38 | 16.51 | 17.36 | 17.24 | qfq | 17,355,431 | 296,777,284 | 4.70% |
| 2025-09-04 | 16.70 | 17.19 | 16.29 | 16.58 | 16.46 | qfq | 13,191,227 | 220,897,595 | -1.25% |
| 2025-09-03 | 17.32 | 17.44 | 16.72 | 16.79 | 16.67 | qfq | 11,552,079 | 195,818,669 | -3.00% |
| 2025-09-02 | 17.64 | 17.86 | 17.11 | 17.31 | 17.19 | qfq | 17,960,301 | 312,164,762 | -1.87% |
| 2025-09-01 | 17.61 | 17.74 | 17.32 | 17.64 | 17.52 | qfq | 18,681,998 | 327,600,932 | 1.32% |
| 2025-08-29 | 16.59 | 17.80 | 16.59 | 17.41 | 17.29 | qfq | 34,966,392 | 608,216,933 | 4.94% |
| 2025-08-28 | 16.51 | 16.68 | 16.10 | 16.59 | 16.47 | qfq | 12,391,439 | 203,837,574 | 0.42% |
| 2025-08-27 | 16.95 | 16.99 | 16.50 | 16.52 | 16.40 | qfq | 13,648,739 | 228,813,766 | -2.48% |
| 2025-08-26 | 17.10 | 17.25 | 16.88 | 16.94 | 16.82 | qfq | 11,545,414 | 197,141,414 | -0.94% |
| 2025-08-25 | 16.82 | 17.19 | 16.80 | 17.10 | 16.98 | qfq | 16,142,096 | 274,903,992 | 1.79% |
| 2025-08-22 | 16.85 | 16.99 | 16.63 | 16.80 | 16.68 | qfq | 12,678,699 | 212,901,037 | -0.41% |
| 2025-08-21 | 17.17 | 17.17 | 16.77 | 16.87 | 16.75 | qfq | 20,188,367 | 342,002,179 | -3.16% |
| 2025-08-20 | 17.00 | 17.65 | 16.95 | 17.42 | 17.30 | qfq | 15,314,380 | 266,050,310 | 1.99% |
| 2025-08-19 | 17.28 | 17.32 | 17.03 | 17.08 | 16.96 | qfq | 11,066,774 | 189,758,464 | -0.70% |
| 2025-08-18 | 17.07 | 17.48 | 16.90 | 17.20 | 17.08 | qfq | 21,320,272 | 367,372,092 | 2.81% |
| 2025-08-15 | 16.30 | 16.76 | 16.29 | 16.73 | 16.61 | qfq | 10,671,680 | 177,349,757 | 2.76% |
| 2025-08-14 | 16.70 | 16.79 | 16.24 | 16.28 | 16.16 | qfq | 11,216,040 | 184,791,006 | -2.57% |
| 2025-08-13 | 16.21 | 17.08 | 16.21 | 16.71 | 16.59 | qfq | 21,727,703 | 364,649,786 | 2.39% |
| 2025-08-12 | 16.26 | 16.62 | 16.13 | 16.32 | 16.20 | qfq | 10,898,140 | 178,098,132 | 0.37% |
| 2025-08-11 | 16.05 | 16.35 | 15.99 | 16.26 | 16.14 | qfq | 10,988,754 | 178,286,261 | 2.20% |
| 2025-08-08 | 16.23 | 16.24 | 15.88 | 15.91 | 15.80 | qfq | 8,286,169 | 132,718,964 | -2.03% |
| 2025-08-07 | 15.99 | 16.34 | 15.90 | 16.24 | 16.13 | qfq | 13,398,849 | 216,893,392 | 1.95% |
| 2025-08-06 | 15.88 | 15.95 | 15.68 | 15.93 | 15.82 | qfq | 9,242,921 | 146,166,214 | 0.63% |
| 2025-08-05 | 15.82 | 16.01 | 15.72 | 15.83 | 15.72 | qfq | 5,949,634 | 94,455,238 | 0.06% |
| 2025-08-04 | 15.72 | 15.87 | 15.62 | 15.82 | 15.71 | qfq | 3,855,137 | 60,717,052 | 0.19% |
| 2025-08-01 | 15.75 | 15.90 | 15.71 | 15.79 | 15.68 | qfq | 4,439,491 | 70,120,340 | 0.32% |
| 2025-07-31 | 16.03 | 16.09 | 15.68 | 15.74 | 15.63 | qfq | 7,749,055 | 122,836,324 | -2.24% |
| 2025-07-30 | 16.25 | 16.44 | 15.94 | 16.10 | 15.99 | qfq | 8,503,024 | 137,379,492 | -0.98% |
| 2025-07-29 | 16.25 | 16.40 | 16.17 | 16.26 | 16.14 | qfq | 5,880,527 | 95,584,127 | 0.12% |
| 2025-07-28 | 16.48 | 16.50 | 16.16 | 16.24 | 16.13 | qfq | 7,146,097 | 116,298,855 | -1.64% |
| 2025-07-25 | 16.70 | 16.80 | 16.41 | 16.51 | 16.39 | qfq | 10,545,347 | 174,510,200 | -1.20% |
| 2025-07-24 | 16.04 | 16.85 | 15.99 | 16.71 | 16.59 | qfq | 17,082,968 | 280,850,856 | 4.11% |
| 2025-07-23 | 16.31 | 16.56 | 15.99 | 16.05 | 15.94 | qfq | 11,234,492 | 182,698,267 | -1.23% |
| 2025-07-22 | 15.88 | 16.25 | 15.85 | 16.25 | 16.14 | qfq | 14,132,845 | 228,053,317 | 2.33% |
| 2025-07-21 | 15.87 | 16.04 | 15.84 | 15.88 | 15.77 | qfq | 6,306,094 | 100,364,848 | 0.06% |
| 2025-07-18 | 15.71 | 16.07 | 15.60 | 15.87 | 15.76 | qfq | 9,508,766 | 151,088,706 | 1.21% |
| 2025-07-17 | 15.70 | 15.76 | 15.56 | 15.68 | 15.57 | qfq | 5,481,388 | 85,762,493 | -0.32% |
| 2025-07-16 | 15.59 | 15.80 | 15.43 | 15.73 | 15.62 | qfq | 5,429,708 | 84,940,267 | 0.70% |
| 2025-07-15 | 15.80 | 16.00 | 15.59 | 15.62 | 15.51 | qfq | 9,233,760 | 145,534,430 | -28.97% |
| 2025-07-14 | 22.12 | 22.40 | 21.98 | 21.99 | 15.56 | qfq | 6,550,058 | 145,019,791 | -0.77% |
| 2025-07-11 | 21.36 | 22.47 | 21.36 | 22.16 | 15.68 | qfq | 12,909,026 | 284,380,978 | 3.75% |
| 2025-07-10 | 21.30 | 21.44 | 21.17 | 21.36 | 15.11 | qfq | 3,760,140 | 80,094,830 | 0.47% |
| 2025-07-09 | 21.61 | 21.69 | 21.22 | 21.26 | 15.04 | qfq | 5,408,240 | 115,677,099 | -0.84% |
| 2025-07-08 | 21.01 | 21.50 | 21.01 | 21.44 | 15.17 | qfq | 5,279,377 | 112,591,270 | 1.56% |
| 2025-07-07 | 21.30 | 21.60 | 21.01 | 21.11 | 14.94 | qfq | 4,806,295 | 102,228,385 | -1.17% |
| 2025-07-04 | 21.62 | 21.62 | 21.31 | 21.36 | 15.11 | qfq | 3,018,548 | 64,603,726 | -1.20% |
| 2025-07-03 | 21.61 | 21.68 | 21.43 | 21.62 | 15.30 | qfq | 4,194,252 | 90,424,086 | -0.46% |
| 2025-07-02 | 21.55 | 21.74 | 21.44 | 21.72 | 15.37 | qfq | 2,915,000 | 62,782,934 | 0.46% |
| 2025-07-01 | 21.73 | 21.74 | 21.36 | 21.62 | 15.30 | qfq | 3,222,896 | 69,405,949 | -0.46% |
| 2025-06-30 | 21.85 | 21.89 | 21.63 | 21.72 | 15.37 | qfq | 2,675,680 | 58,117,560 | -0.78% |
| 2025-06-27 | 21.28 | 21.97 | 21.28 | 21.89 | 15.49 | qfq | 4,755,908 | 103,402,289 | 2.48% |
| 2025-06-26 | 21.60 | 21.64 | 21.28 | 21.36 | 15.11 | qfq | 3,549,852 | 76,093,643 | -1.07% |
| 2025-06-25 | 21.40 | 21.66 | 21.32 | 21.59 | 15.28 | qfq | 3,183,660 | 68,382,272 | 0.65% |
| 2025-06-24 | 20.98 | 21.47 | 20.87 | 21.45 | 15.18 | qfq | 4,028,348 | 85,705,118 | 2.24% |
| 2025-06-23 | 21.00 | 21.15 | 20.82 | 20.98 | 14.85 | qfq | 2,686,735 | 56,246,746 | -0.47% |
| 2025-06-20 | 21.12 | 21.33 | 21.00 | 21.08 | 14.92 | qfq | 2,266,796 | 47,899,035 | 0.09% |
| 2025-06-19 | 21.55 | 21.69 | 20.92 | 21.06 | 14.90 | qfq | 5,461,653 | 116,092,955 | -2.23% |
| 2025-06-18 | 21.57 | 21.64 | 21.38 | 21.54 | 15.24 | qfq | 2,954,555 | 63,527,440 | -0.14% |
| 2025-06-17 | 21.76 | 21.98 | 21.52 | 21.57 | 15.26 | qfq | 3,055,354 | 66,101,939 | -0.96% |
| 2025-06-16 | 22.02 | 22.12 | 21.60 | 21.78 | 15.41 | qfq | 3,691,850 | 80,788,251 | -1.04% |
| 2025-06-13 | 22.12 | 22.39 | 21.95 | 22.01 | 15.57 | qfq | 3,346,215 | 74,102,161 | -1.08% |
| 2025-06-12 | 22.20 | 22.42 | 22.01 | 22.25 | 15.74 | qfq | 2,983,635 | 66,361,064 | 0.23% |
| 2025-06-11 | 21.94 | 22.42 | 21.82 | 22.20 | 15.71 | qfq | 3,424,243 | 75,851,484 | 1.65% |
| 2025-06-10 | 22.11 | 22.19 | 21.69 | 21.84 | 15.45 | qfq | 2,379,232 | 52,170,076 | -1.18% |
| 2025-06-09 | 22.00 | 22.18 | 21.94 | 22.10 | 15.64 | qfq | 2,463,123 | 54,371,035 | 0.00% |
| 2025-06-06 | 21.71 | 22.48 | 21.70 | 22.10 | 15.64 | qfq | 5,393,510 | 119,413,800 | 1.75% |
| 2025-06-05 | 21.85 | 21.85 | 21.58 | 21.72 | 15.37 | qfq | 1,832,793 | 39,717,412 | -0.23% |
| 2025-06-04 | 21.58 | 21.85 | 21.45 | 21.77 | 15.40 | qfq | 3,618,926 | 78,538,278 | 1.54% |
| 2025-06-03 | 21.42 | 21.49 | 21.29 | 21.44 | 15.17 | qfq | 2,480,612 | 53,094,468 | 0.05% |
| 2025-05-30 | 21.51 | 21.74 | 21.38 | 21.43 | 15.16 | qfq | 3,135,476 | 67,429,106 | -0.70% |
| 2025-05-29 | 21.80 | 22.03 | 21.33 | 21.58 | 15.27 | qfq | 7,402,000 | 160,331,262 | -0.92% |
| 2025-05-28 | 21.98 | 21.99 | 21.67 | 21.78 | 15.41 | qfq | 1,871,773 | 40,785,317 | -0.64% |
| 2025-05-27 | 21.90 | 21.99 | 21.80 | 21.92 | 15.51 | qfq | 1,474,574 | 32,257,129 | -0.05% |
| 2025-05-26 | 22.12 | 22.12 | 21.76 | 21.93 | 15.52 | qfq | 3,165,760 | 69,396,180 | -0.99% |
| 2025-05-23 | 22.26 | 22.43 | 22.05 | 22.15 | 15.67 | qfq | 3,075,940 | 68,376,324 | -0.49% |
| 2025-05-22 | 22.55 | 22.58 | 22.22 | 22.26 | 15.75 | qfq | 3,080,900 | 68,823,987 | -1.68% |
| 2025-05-21 | 22.63 | 22.76 | 22.53 | 22.64 | 16.02 | qfq | 2,767,392 | 62,647,098 | 0.18% |
| 2025-05-20 | 23.10 | 23.12 | 22.45 | 22.60 | 15.99 | qfq | 7,648,786 | 172,939,662 | -2.12% |
| 2025-05-19 | 23.30 | 23.80 | 23.05 | 23.09 | 16.34 | qfq | 6,729,615 | 157,410,823 | -0.13% |
| 2025-05-16 | 23.09 | 23.55 | 23.01 | 23.12 | 16.36 | qfq | 4,295,899 | 99,833,193 | 0.09% |
| 2025-05-15 | 23.21 | 23.44 | 23.07 | 23.10 | 16.35 | qfq | 2,172,500 | 50,441,886 | -0.86% |
| 2025-05-14 | 23.29 | 23.50 | 23.03 | 23.30 | 16.49 | qfq | 3,280,429 | 76,418,234 | 0.17% |
| 2025-05-13 | 23.19 | 23.40 | 23.04 | 23.26 | 16.46 | qfq | 4,260,997 | 98,944,183 | 1.26% |
| 2025-05-12 | 23.17 | 23.35 | 22.89 | 22.97 | 16.25 | qfq | 5,300,182 | 122,366,168 | -0.52% |
| 2025-05-09 | 23.43 | 23.52 | 22.98 | 23.09 | 16.34 | qfq | 4,067,604 | 94,009,048 | -1.41% |
| 2025-05-08 | 23.46 | 23.66 | 23.25 | 23.42 | 16.57 | qfq | 2,680,609 | 62,892,701 | -0.34% |
| 2025-05-07 | 23.88 | 23.89 | 23.36 | 23.50 | 16.63 | qfq | 3,515,276 | 83,012,285 | -0.84% |
| 2025-05-06 | 22.98 | 23.95 | 22.71 | 23.70 | 16.77 | qfq | 6,151,829 | 144,365,609 | 3.81% |
| 2025-04-30 | 22.73 | 23.04 | 22.70 | 22.83 | 16.15 | qfq | 2,634,996 | 60,179,980 | 0.53% |
| 2025-04-29 | 22.44 | 22.80 | 22.40 | 22.71 | 16.07 | qfq | 2,208,126 | 50,062,265 | 1.20% |
| 2025-04-28 | 22.89 | 22.96 | 22.41 | 22.44 | 15.88 | qfq | 2,142,040 | 48,298,168 | -1.23% |
| 2025-04-25 | 22.50 | 22.98 | 22.50 | 22.72 | 16.08 | qfq | 3,221,907 | 73,472,198 | 1.02% |
| 2025-04-24 | 22.83 | 22.89 | 22.44 | 22.49 | 15.91 | qfq | 3,547,012 | 80,098,973 | -1.53% |
| 2025-04-23 | 22.55 | 23.33 | 22.55 | 22.84 | 16.16 | qfq | 4,154,783 | 94,971,796 | -0.52% |
| 2025-04-22 | 22.54 | 23.15 | 22.40 | 22.96 | 16.25 | qfq | 2,997,642 | 68,540,945 | 1.46% |
| 2025-04-21 | 22.49 | 22.65 | 22.44 | 22.63 | 16.01 | qfq | 1,683,388 | 37,939,104 | 0.58% |
| 2025-04-18 | 22.65 | 22.83 | 22.32 | 22.50 | 15.92 | qfq | 1,420,600 | 31,953,925 | -0.66% |
| 2025-04-17 | 22.21 | 22.97 | 22.21 | 22.65 | 16.03 | qfq | 3,038,252 | 68,907,316 | 1.03% |
| 2025-04-16 | 22.36 | 22.44 | 22.03 | 22.42 | 15.86 | qfq | 2,447,872 | 54,370,838 | 0.00% |
| 2025-04-15 | 22.99 | 23.00 | 22.31 | 22.42 | 15.86 | qfq | 3,784,608 | 85,353,951 | -2.22% |
| 2025-04-14 | 23.07 | 23.48 | 22.92 | 22.93 | 16.23 | qfq | 3,965,710 | 91,695,547 | -0.09% |
| 2025-04-11 | 22.48 | 23.16 | 22.37 | 22.95 | 16.24 | qfq | 3,352,543 | 76,790,473 | 1.19% |
| 2025-04-10 | 22.77 | 23.00 | 22.52 | 22.68 | 16.05 | qfq | 3,984,533 | 90,746,214 | 1.57% |
| 2025-04-09 | 22.11 | 22.45 | 21.25 | 22.33 | 15.80 | qfq | 5,437,671 | 119,862,174 | -0.18% |
| 2025-04-08 | 21.87 | 22.62 | 21.82 | 22.37 | 15.83 | qfq | 6,675,631 | 147,587,708 | 1.87% |
| 2025-04-07 | 23.45 | 23.68 | 21.96 | 21.96 | 15.54 | qfq | 6,951,043 | 157,954,464 | -10.00% |
| 2025-04-03 | 24.40 | 24.66 | 24.16 | 24.40 | 17.27 | qfq | 2,101,892 | 51,248,281 | -0.73% |
| 2025-04-02 | 24.50 | 24.85 | 24.38 | 24.58 | 17.39 | qfq | 2,555,383 | 63,019,046 | 0.33% |
| 2025-04-01 | 24.43 | 24.79 | 24.33 | 24.50 | 17.34 | qfq | 2,326,983 | 57,078,971 | 0.41% |
| 2025-03-31 | 25.05 | 25.19 | 24.30 | 24.40 | 17.27 | qfq | 4,670,700 | 115,407,254 | -3.40% |
| 2025-03-28 | 25.15 | 25.49 | 24.75 | 25.26 | 17.87 | qfq | 6,150,256 | 154,642,945 | -0.04% |
| 2025-03-27 | 24.96 | 25.46 | 24.88 | 25.27 | 17.88 | qfq | 3,620,159 | 91,190,961 | 0.76% |
| 2025-03-26 | 25.11 | 25.44 | 24.88 | 25.08 | 17.75 | qfq | 5,051,711 | 127,068,303 | -0.87% |
| 2025-03-25 | 25.19 | 25.53 | 24.70 | 25.30 | 17.90 | qfq | 7,005,571 | 176,781,358 | 1.32% |
| 2025-03-24 | 24.30 | 25.19 | 24.20 | 24.97 | 17.67 | qfq | 5,300,376 | 131,385,078 | 2.63% |
| 2025-03-21 | 24.52 | 24.64 | 24.18 | 24.33 | 17.22 | qfq | 3,232,281 | 78,749,086 | -0.94% |
| 2025-03-20 | 24.60 | 24.69 | 24.41 | 24.56 | 17.38 | qfq | 2,241,481 | 54,979,423 | 0.04% |
| 2025-03-19 | 24.97 | 25.01 | 24.50 | 24.55 | 17.37 | qfq | 4,361,694 | 107,759,272 | -1.52% |
| 2025-03-18 | 25.11 | 25.36 | 24.90 | 24.93 | 17.64 | qfq | 4,169,073 | 104,610,023 | -0.72% |
| 2025-03-17 | 25.35 | 25.38 | 25.05 | 25.11 | 17.77 | qfq | 3,420,056 | 86,007,183 | -0.83% |
| 2025-03-14 | 25.43 | 25.69 | 25.20 | 25.32 | 17.92 | qfq | 5,067,728 | 128,601,661 | -0.16% |
| 2025-03-13 | 25.56 | 25.59 | 25.18 | 25.36 | 17.95 | qfq | 3,486,473 | 88,403,173 | -0.86% |
| 2025-03-12 | 26.15 | 26.30 | 25.56 | 25.58 | 18.10 | qfq | 5,077,580 | 130,795,355 | -2.07% |
| 2025-03-11 | 25.59 | 26.17 | 25.42 | 26.12 | 18.48 | qfq | 7,100,008 | 184,269,138 | 1.48% |
| 2025-03-10 | 25.25 | 26.23 | 25.11 | 25.74 | 18.21 | qfq | 8,516,972 | 218,487,218 | 2.35% |
| 2025-03-07 | 24.75 | 25.34 | 24.72 | 25.15 | 17.80 | qfq | 6,221,510 | 156,132,501 | 1.17% |
| 2025-03-06 | 25.10 | 25.20 | 24.50 | 24.86 | 17.59 | qfq | 4,707,888 | 116,862,618 | -0.96% |
| 2025-03-05 | 24.80 | 25.23 | 24.70 | 25.10 | 17.76 | qfq | 3,526,892 | 88,086,844 | 1.21% |
| 2025-03-04 | 25.10 | 25.20 | 24.61 | 24.80 | 17.55 | qfq | 3,968,502 | 98,762,010 | -1.59% |
| 2025-03-03 | 24.81 | 25.55 | 24.81 | 25.20 | 17.83 | qfq | 7,399,424 | 187,173,889 | 1.20% |
| 2025-02-28 | 24.73 | 25.10 | 24.36 | 24.90 | 17.62 | qfq | 5,855,087 | 144,876,312 | 0.52% |
| 2025-02-27 | 24.75 | 24.90 | 24.51 | 24.77 | 17.53 | qfq | 3,930,048 | 97,158,455 | 0.08% |
| 2025-02-26 | 23.80 | 25.32 | 23.80 | 24.75 | 17.51 | qfq | 10,087,747 | 250,248,555 | 4.30% |
| 2025-02-25 | 23.53 | 24.04 | 23.32 | 23.73 | 16.79 | qfq | 3,550,382 | 84,163,952 | 0.85% |
| 2025-02-24 | 23.75 | 23.83 | 23.46 | 23.53 | 16.65 | qfq | 3,277,112 | 77,356,883 | -0.72% |
| 2025-02-21 | 23.83 | 24.05 | 23.67 | 23.70 | 16.77 | qfq | 4,412,168 | 104,952,721 | -0.75% |
| 2025-02-20 | 24.28 | 24.35 | 23.87 | 23.88 | 16.90 | qfq | 4,846,304 | 116,461,509 | -1.40% |
| 2025-02-19 | 24.00 | 24.39 | 23.74 | 24.22 | 17.14 | qfq | 4,456,288 | 107,823,946 | 0.46% |
| 2025-02-18 | 23.71 | 24.50 | 23.57 | 24.11 | 17.06 | qfq | 5,848,359 | 140,724,453 | 1.69% |
| 2025-02-17 | 24.15 | 24.15 | 23.63 | 23.71 | 16.78 | qfq | 4,426,126 | 105,200,011 | -1.86% |
| 2025-02-14 | 24.02 | 24.46 | 23.94 | 24.16 | 17.10 | qfq | 4,408,900 | 106,424,061 | 0.58% |
| 2025-02-13 | 24.36 | 24.36 | 23.96 | 24.02 | 17.00 | qfq | 3,158,112 | 76,150,982 | -1.23% |
| 2025-02-12 | 24.07 | 24.65 | 23.92 | 24.32 | 17.21 | qfq | 4,164,757 | 101,313,242 | 1.25% |
| 2025-02-11 | 24.25 | 24.33 | 23.90 | 24.02 | 17.00 | qfq | 3,731,288 | 89,640,797 | -0.91% |
| 2025-02-10 | 25.02 | 25.11 | 24.13 | 24.24 | 17.15 | qfq | 7,274,683 | 177,176,602 | -2.92% |
| 2025-02-07 | 25.30 | 25.63 | 24.88 | 24.97 | 17.67 | qfq | 5,980,841 | 150,805,591 | -1.92% |
| 2025-02-06 | 25.41 | 25.58 | 24.52 | 25.46 | 18.02 | qfq | 6,054,668 | 151,566,850 | -0.43% |
| 2025-02-05 | 25.58 | 25.77 | 25.10 | 25.57 | 18.09 | qfq | 3,650,552 | 92,613,570 | 0.95% |
| 2025-01-27 | 25.60 | 25.77 | 25.31 | 25.33 | 17.92 | qfq | 2,093,881 | 53,447,569 | -0.74% |
| 2025-01-24 | 25.47 | 25.77 | 25.30 | 25.52 | 18.06 | qfq | 2,737,900 | 69,904,999 | 0.16% |
| 2025-01-23 | 26.40 | 26.40 | 25.42 | 25.48 | 18.03 | qfq | 4,933,958 | 127,741,555 | -2.30% |
| 2025-01-22 | 25.70 | 26.25 | 25.30 | 26.08 | 18.45 | qfq | 5,856,124 | 152,192,242 | 1.48% |
| 2025-01-21 | 24.76 | 25.92 | 24.31 | 25.70 | 18.19 | qfq | 8,026,440 | 204,089,461 | 4.43% |
| 2025-01-20 | 24.56 | 25.32 | 24.50 | 24.61 | 17.41 | qfq | 3,647,540 | 90,616,579 | 0.49% |
| 2025-01-17 | 24.05 | 24.70 | 23.95 | 24.49 | 17.33 | qfq | 3,767,113 | 91,940,965 | 1.70% |
| 2025-01-16 | 24.43 | 24.60 | 24.04 | 24.08 | 17.04 | qfq | 3,666,951 | 89,246,484 | -0.86% |
| 2025-01-15 | 24.50 | 24.50 | 24.05 | 24.29 | 17.19 | qfq | 2,247,449 | 54,467,243 | -0.86% |
| 2025-01-14 | 24.17 | 24.75 | 23.85 | 24.50 | 17.34 | qfq | 6,189,599 | 151,131,936 | 1.07% |
| 2025-01-13 | 23.00 | 24.69 | 22.73 | 24.24 | 17.15 | qfq | 5,743,143 | 137,777,730 | 5.03% |
| 2025-01-10 | 23.04 | 23.49 | 22.98 | 23.08 | 16.33 | qfq | 2,491,387 | 57,654,699 | -0.26% |
| 2025-01-09 | 22.68 | 23.45 | 22.53 | 23.14 | 16.37 | qfq | 3,698,244 | 85,366,086 | 1.71% |
| 2025-01-08 | 23.45 | 23.45 | 22.32 | 22.75 | 16.10 | qfq | 4,807,780 | 109,095,522 | -3.03% |
| 2025-01-07 | 23.66 | 23.90 | 23.28 | 23.46 | 16.60 | qfq | 2,076,076 | 48,914,114 | -0.97% |
| 2025-01-06 | 23.20 | 23.97 | 23.20 | 23.69 | 16.76 | qfq | 3,020,348 | 71,283,534 | 1.54% |
| 2025-01-03 | 23.22 | 23.80 | 23.20 | 23.33 | 16.51 | qfq | 3,070,663 | 71,912,223 | 0.86% |
| 2025-01-02 | 23.75 | 23.97 | 23.02 | 23.13 | 16.37 | qfq | 3,105,898 | 72,744,199 | -2.57% |
| 2024-12-31 | 24.26 | 24.30 | 23.72 | 23.74 | 16.80 | qfq | 2,883,604 | 68,861,146 | -1.90% |
| 2024-12-30 | 24.57 | 24.75 | 24.00 | 24.20 | 17.12 | qfq | 2,834,210 | 68,878,003 | -1.47% |
| 2024-12-27 | 24.92 | 25.05 | 24.55 | 24.56 | 17.38 | qfq | 2,620,200 | 64,973,596 | -1.44% |
| 2024-12-26 | 24.90 | 25.09 | 24.42 | 24.92 | 17.63 | qfq | 2,142,583 | 53,363,158 | 0.16% |
| 2024-12-25 | 25.12 | 25.12 | 24.61 | 24.88 | 17.61 | qfq | 2,110,569 | 52,341,249 | -0.28% |
| 2024-12-24 | 24.70 | 25.19 | 24.60 | 24.95 | 17.66 | qfq | 2,150,192 | 53,657,494 | 1.42% |
| 2024-12-23 | 25.00 | 25.09 | 24.59 | 24.60 | 17.41 | qfq | 2,861,502 | 70,963,963 | -1.72% |
| 2024-12-20 | 25.22 | 25.50 | 25.01 | 25.03 | 17.71 | qfq | 2,182,071 | 54,827,912 | -0.87% |
| 2024-12-19 | 25.30 | 25.39 | 24.77 | 25.25 | 17.87 | qfq | 3,933,677 | 98,550,308 | -0.20% |
| 2024-12-18 | 24.71 | 25.85 | 24.68 | 25.30 | 17.90 | qfq | 5,407,848 | 136,989,920 | 2.55% |
| 2024-12-17 | 24.63 | 25.07 | 24.60 | 24.67 | 17.46 | qfq | 2,463,143 | 60,995,488 | -0.36% |
| 2024-12-16 | 25.09 | 25.30 | 24.44 | 24.76 | 17.52 | qfq | 4,065,173 | 100,906,577 | -1.51% |
| 2024-12-13 | 25.65 | 25.73 | 25.09 | 25.14 | 17.79 | qfq | 3,801,000 | 96,296,653 | -2.29% |
| 2024-12-12 | 25.57 | 25.83 | 25.25 | 25.73 | 18.21 | qfq | 3,947,595 | 100,709,277 | 0.67% |
| 2024-12-11 | 26.05 | 26.25 | 25.50 | 25.56 | 18.09 | qfq | 5,172,108 | 133,092,348 | -1.99% |
| 2024-12-10 | 25.58 | 26.18 | 25.25 | 26.08 | 18.45 | qfq | 9,839,388 | 253,119,566 | 4.36% |
| 2024-12-09 | 24.87 | 25.60 | 24.74 | 24.99 | 17.68 | qfq | 4,316,200 | 108,537,536 | 0.56% |
| 2024-12-06 | 24.79 | 24.98 | 24.46 | 24.85 | 17.58 | qfq | 3,564,680 | 88,137,859 | -0.04% |
| 2024-12-05 | 25.11 | 25.24 | 24.72 | 24.86 | 17.59 | qfq | 4,363,355 | 108,883,998 | -1.39% |
| 2024-12-04 | 25.00 | 25.37 | 24.61 | 25.21 | 17.84 | qfq | 4,377,216 | 109,347,934 | 0.84% |
| 2024-12-03 | 25.25 | 25.37 | 24.65 | 25.00 | 17.69 | qfq | 3,976,340 | 99,202,028 | -0.24% |
| 2024-12-02 | 23.98 | 25.67 | 23.81 | 25.06 | 17.73 | qfq | 7,660,176 | 191,002,375 | 4.63% |
| 2024-11-29 | 23.70 | 24.10 | 23.52 | 23.95 | 16.95 | qfq | 4,402,256 | 105,028,746 | 0.67% |
| 2024-11-28 | 24.10 | 24.35 | 23.78 | 23.79 | 16.83 | qfq | 3,064,862 | 73,253,310 | -1.37% |
| 2024-11-27 | 23.85 | 24.24 | 23.28 | 24.12 | 17.07 | qfq | 4,376,404 | 103,642,330 | 0.54% |
| 2024-11-26 | 24.29 | 24.39 | 23.87 | 23.99 | 16.98 | qfq | 2,615,798 | 62,981,590 | -1.24% |
| 2024-11-25 | 24.21 | 24.51 | 24.00 | 24.29 | 17.19 | qfq | 2,898,872 | 70,263,779 | 0.33% |
| 2024-11-22 | 25.30 | 25.33 | 24.21 | 24.21 | 17.13 | qfq | 4,952,590 | 122,525,833 | -4.31% |
| 2024-11-21 | 25.39 | 25.54 | 25.10 | 25.30 | 17.90 | qfq | 3,321,772 | 84,005,611 | -0.86% |
| 2024-11-20 | 25.35 | 25.76 | 25.14 | 25.52 | 17.99 | qfq | 4,404,178 | 112,012,450 | 0.28% |
| 2024-11-19 | 25.05 | 25.45 | 24.71 | 25.45 | 17.94 | qfq | 5,199,942 | 130,480,571 | 1.23% |
| 2024-11-18 | 25.77 | 26.00 | 24.90 | 25.14 | 17.72 | qfq | 5,613,473 | 142,376,512 | -2.41% |
| 2024-11-15 | 26.60 | 26.61 | 25.68 | 25.76 | 18.16 | qfq | 5,314,317 | 138,091,680 | -2.98% |
| 2024-11-14 | 27.45 | 27.90 | 26.35 | 26.55 | 18.71 | qfq | 8,141,604 | 220,313,993 | -3.66% |
| 2024-11-13 | 27.20 | 27.88 | 27.13 | 27.56 | 19.43 | qfq | 5,218,391 | 143,369,643 | 1.47% |
| 2024-11-12 | 27.99 | 28.23 | 26.93 | 27.16 | 19.14 | qfq | 8,715,382 | 239,440,721 | -2.97% |
| 2024-11-11 | 27.49 | 28.14 | 27.31 | 27.99 | 19.73 | qfq | 6,663,339 | 185,746,077 | 1.27% |
| 2024-11-08 | 28.34 | 28.50 | 27.55 | 27.64 | 19.48 | qfq | 7,875,348 | 219,922,609 | -1.29% |
| 2024-11-07 | 28.59 | 28.78 | 27.69 | 28.00 | 19.74 | qfq | 9,754,221 | 273,992,223 | -3.05% |
| 2024-11-06 | 28.30 | 29.38 | 28.19 | 28.88 | 20.36 | qfq | 11,341,301 | 326,384,670 | 0.87% |
| 2024-11-05 | 26.48 | 28.64 | 26.48 | 28.63 | 20.18 | qfq | 19,790,970 | 557,021,163 | 8.65% |
| 2024-11-04 | 25.95 | 26.50 | 25.83 | 26.35 | 18.57 | qfq | 6,168,250 | 161,031,881 | 0.76% |
| 2024-11-01 | 25.92 | 27.15 | 25.92 | 26.15 | 18.43 | qfq | 9,537,730 | 252,839,048 | -0.11% |
| 2024-10-31 | 26.00 | 26.24 | 25.36 | 26.18 | 18.45 | qfq | 7,722,497 | 198,611,013 | 0.73% |
| 2024-10-30 | 26.40 | 27.17 | 25.86 | 25.99 | 18.32 | qfq | 6,549,181 | 172,422,990 | -1.81% |
| 2024-10-29 | 26.15 | 27.17 | 26.13 | 26.47 | 18.66 | qfq | 10,068,226 | 269,747,667 | 0.88% |
| 2024-10-28 | 26.60 | 26.89 | 25.90 | 26.24 | 18.50 | qfq | 7,850,250 | 205,749,215 | -2.13% |
| 2024-10-25 | 26.07 | 26.95 | 26.01 | 26.81 | 18.90 | qfq | 6,900,947 | 183,574,948 | 2.96% |
| 2024-10-24 | 26.21 | 26.30 | 25.73 | 26.04 | 18.35 | qfq | 3,994,008 | 103,594,266 | -0.95% |
| 2024-10-23 | 25.45 | 26.77 | 25.18 | 26.29 | 18.53 | qfq | 8,175,544 | 213,051,605 | 3.34% |
| 2024-10-22 | 25.06 | 25.71 | 24.82 | 25.44 | 17.93 | qfq | 5,307,155 | 134,285,083 | 0.87% |
| 2024-10-21 | 25.74 | 25.85 | 24.81 | 25.22 | 17.78 | qfq | 8,995,322 | 226,398,539 | -1.33% |
| 2024-10-18 | 24.60 | 26.18 | 24.37 | 25.56 | 18.02 | qfq | 7,790,179 | 196,955,251 | 3.73% |
| 2024-10-17 | 25.48 | 25.60 | 24.57 | 24.64 | 17.37 | qfq | 5,744,358 | 143,436,770 | -2.61% |
| 2024-10-16 | 25.40 | 25.58 | 24.86 | 25.30 | 17.83 | qfq | 4,461,421 | 112,521,754 | -0.90% |
| 2024-10-15 | 26.91 | 26.91 | 25.41 | 25.53 | 17.99 | qfq | 7,006,736 | 182,590,505 | -5.16% |
| 2024-10-14 | 27.20 | 27.45 | 26.26 | 26.92 | 18.97 | qfq | 5,501,316 | 147,456,956 | -0.74% |
| 2024-10-11 | 27.43 | 27.85 | 26.78 | 27.12 | 19.12 | qfq | 6,186,581 | 169,064,849 | -0.04% |
| 2024-10-10 | 27.60 | 28.50 | 27.11 | 27.13 | 19.12 | qfq | 6,461,749 | 178,981,601 | -1.88% |
| 2024-10-09 | 28.44 | 29.38 | 26.91 | 27.65 | 19.49 | qfq | 10,246,407 | 289,152,168 | -3.32% |
| 2024-10-08 | 32.15 | 32.22 | 28.06 | 28.60 | 20.16 | qfq | 19,692,341 | 582,338,231 | -2.92% |
| 2024-09-30 | 29.80 | 29.98 | 28.15 | 29.46 | 20.76 | qfq | 13,749,016 | 402,732,260 | 5.48% |
| 2024-09-27 | 27.60 | 28.25 | 26.74 | 27.93 | 19.69 | qfq | 6,174,778 | 170,041,939 | 3.06% |
| 2024-09-26 | 25.15 | 27.17 | 25.13 | 27.10 | 19.10 | qfq | 7,961,703 | 209,119,670 | 7.71% |
| 2024-09-25 | 26.39 | 26.39 | 25.14 | 25.16 | 17.73 | qfq | 6,640,229 | 170,775,945 | -2.82% |
| 2024-09-24 | 23.80 | 25.92 | 23.80 | 25.89 | 18.25 | qfq | 7,890,270 | 197,788,007 | 9.29% |
| 2024-09-23 | 23.02 | 23.96 | 22.76 | 23.69 | 16.70 | qfq | 3,378,433 | 79,330,152 | 2.82% |
| 2024-09-20 | 23.42 | 23.42 | 22.81 | 23.04 | 16.24 | qfq | 1,846,339 | 42,531,187 | -1.62% |
| 2024-09-19 | 22.92 | 23.67 | 22.38 | 23.42 | 16.51 | qfq | 2,628,868 | 61,037,779 | 2.36% |
| 2024-09-18 | 22.88 | 23.18 | 22.59 | 22.88 | 16.13 | qfq | 1,342,780 | 30,672,645 | 0.00% |
| 2024-09-13 | 23.19 | 23.41 | 22.86 | 22.88 | 16.13 | qfq | 1,960,521 | 45,263,819 | -1.38% |
| 2024-09-12 | 22.91 | 23.50 | 22.80 | 23.20 | 16.35 | qfq | 3,092,870 | 71,563,497 | 0.65% |
| 2024-09-11 | 22.35 | 23.15 | 22.15 | 23.05 | 16.25 | qfq | 3,232,852 | 73,985,119 | 3.13% |
| 2024-09-10 | 22.28 | 22.42 | 21.68 | 22.35 | 15.75 | qfq | 2,958,888 | 65,344,425 | 0.90% |
| 2024-09-09 | 22.56 | 22.82 | 22.06 | 22.15 | 15.61 | qfq | 2,237,776 | 49,837,799 | -1.77% |
| 2024-09-06 | 23.28 | 23.33 | 22.40 | 22.55 | 15.89 | qfq | 2,110,940 | 47,975,662 | -2.76% |
| 2024-09-05 | 23.20 | 23.68 | 23.00 | 23.19 | 16.35 | qfq | 1,619,175 | 37,751,285 | -0.04% |
| 2024-09-04 | 23.02 | 23.38 | 22.66 | 23.20 | 16.35 | qfq | 2,042,500 | 47,254,976 | 0.39% |
| 2024-09-03 | 22.78 | 23.41 | 22.60 | 23.11 | 16.29 | qfq | 2,145,486 | 49,594,289 | 1.58% |
| 2024-09-02 | 23.86 | 23.86 | 22.64 | 22.75 | 16.04 | qfq | 3,199,253 | 74,210,493 | -4.65% |
| 2024-08-30 | 23.16 | 24.29 | 22.82 | 23.86 | 16.82 | qfq | 3,863,113 | 92,041,927 | 3.16% |
| 2024-08-29 | 22.25 | 23.25 | 22.02 | 23.13 | 16.30 | qfq | 3,471,451 | 79,186,992 | 4.19% |
| 2024-08-28 | 22.55 | 22.68 | 21.91 | 22.20 | 15.65 | qfq | 3,688,255 | 81,984,949 | -1.51% |
| 2024-08-27 | 23.48 | 23.48 | 22.39 | 22.54 | 15.89 | qfq | 4,873,534 | 110,789,746 | -4.21% |
| 2024-08-26 | 23.65 | 24.15 | 23.38 | 23.53 | 16.59 | qfq | 1,683,806 | 39,851,240 | 0.13% |
| 2024-08-23 | 23.57 | 23.94 | 23.45 | 23.50 | 16.56 | qfq | 1,649,391 | 38,985,315 | -0.34% |
| 2024-08-22 | 23.82 | 23.95 | 23.56 | 23.58 | 16.62 | qfq | 1,688,611 | 40,005,281 | -1.38% |
| 2024-08-21 | 23.98 | 24.37 | 23.87 | 23.91 | 16.85 | qfq | 1,748,946 | 42,183,416 | -1.12% |
| 2024-08-20 | 24.33 | 24.50 | 23.83 | 24.18 | 17.04 | qfq | 1,889,400 | 45,393,064 | -0.25% |
| 2024-08-19 | 24.12 | 24.68 | 24.06 | 24.24 | 17.09 | qfq | 1,583,356 | 38,634,657 | 0.00% |
| 2024-08-16 | 24.81 | 25.24 | 24.18 | 24.24 | 17.09 | qfq | 3,273,454 | 80,518,890 | -2.26% |
| 2024-08-15 | 24.97 | 25.54 | 24.76 | 24.80 | 17.48 | qfq | 2,032,360 | 50,957,908 | -0.76% |
| 2024-08-14 | 25.45 | 25.45 | 24.78 | 24.99 | 17.61 | qfq | 1,723,462 | 43,056,347 | -1.69% |
| 2024-08-13 | 25.60 | 25.60 | 25.03 | 25.42 | 17.92 | qfq | 1,301,369 | 32,945,463 | -0.59% |
| 2024-08-12 | 25.35 | 25.76 | 25.31 | 25.57 | 18.02 | qfq | 1,578,462 | 40,265,499 | 0.47% |
| 2024-08-09 | 25.86 | 26.13 | 25.11 | 25.45 | 17.94 | qfq | 3,581,581 | 91,394,542 | -1.74% |
| 2024-08-08 | 25.98 | 26.18 | 25.42 | 25.90 | 18.26 | qfq | 2,005,296 | 51,627,252 | -0.27% |
| 2024-08-07 | 25.87 | 26.05 | 25.50 | 25.97 | 18.30 | qfq | 2,045,587 | 52,886,878 | 0.39% |
| 2024-08-06 | 26.06 | 26.45 | 25.51 | 25.87 | 18.23 | qfq | 2,274,690 | 58,915,172 | 0.27% |
| 2024-08-05 | 26.45 | 26.90 | 25.80 | 25.80 | 18.19 | qfq | 2,675,768 | 70,334,423 | -2.57% |
| 2024-08-02 | 26.45 | 26.98 | 26.08 | 26.48 | 18.66 | qfq | 2,980,438 | 79,489,309 | 0.11% |
| 2024-08-01 | 26.85 | 27.06 | 26.20 | 26.45 | 18.64 | qfq | 2,856,455 | 76,013,437 | -1.31% |
| 2024-07-31 | 25.15 | 27.14 | 25.03 | 26.80 | 18.89 | qfq | 6,159,650 | 162,679,986 | 5.89% |
| 2024-07-30 | 25.00 | 25.43 | 24.66 | 25.31 | 17.84 | qfq | 1,855,057 | 46,660,530 | 0.44% |
| 2024-07-29 | 25.13 | 25.45 | 24.75 | 25.20 | 17.76 | qfq | 1,985,076 | 49,786,147 | -0.12% |
| 2024-07-26 | 24.66 | 25.25 | 24.52 | 25.23 | 17.78 | qfq | 1,729,632 | 43,326,513 | 2.23% |
| 2024-07-25 | 25.08 | 25.08 | 24.48 | 24.68 | 17.40 | qfq | 1,553,098 | 38,391,122 | -1.04% |
| 2024-07-24 | 24.86 | 25.20 | 24.40 | 24.94 | 17.58 | qfq | 2,618,664 | 65,185,053 | 0.32% |
| 2024-07-23 | 25.99 | 25.99 | 24.86 | 24.86 | 17.52 | qfq | 2,801,576 | 70,795,240 | -4.35% |
| 2024-07-22 | 25.95 | 26.05 | 25.52 | 25.99 | 18.32 | qfq | 3,013,102 | 77,865,444 | 0.35% |
| 2024-07-19 | 26.29 | 26.29 | 25.60 | 25.90 | 18.26 | qfq | 3,064,152 | 79,253,588 | -1.11% |
| 2024-07-18 | 25.20 | 26.40 | 25.15 | 26.19 | 18.46 | qfq | 3,994,826 | 103,443,845 | 2.91% |
| 2024-07-17 | 26.23 | 26.48 | 25.30 | 25.45 | 17.94 | qfq | 3,828,760 | 97,910,106 | 0.59% |
| 2024-07-16 | 25.70 | 25.72 | 25.10 | 25.30 | 17.83 | qfq | 4,762,920 | 120,501,785 | -1.79% |
| 2024-07-15 | 25.96 | 26.11 | 25.60 | 25.76 | 18.16 | qfq | 2,089,224 | 53,974,599 | -0.92% |
| 2024-07-12 | 27.05 | 27.15 | 25.93 | 26.00 | 18.33 | qfq | 3,467,100 | 91,045,266 | -4.27% |
| 2024-07-11 | 26.88 | 27.54 | 26.68 | 27.16 | 19.14 | qfq | 3,481,011 | 94,402,131 | 2.34% |
| 2024-07-10 | 26.70 | 27.18 | 26.44 | 26.54 | 18.71 | qfq | 2,505,712 | 67,134,747 | -0.60% |
| 2024-07-09 | 26.02 | 26.76 | 25.65 | 26.70 | 18.82 | qfq | 3,346,170 | 87,632,554 | 2.30% |
| 2024-07-08 | 26.66 | 26.66 | 25.98 | 26.10 | 18.40 | qfq | 2,312,880 | 60,700,318 | -2.10% |
| 2024-07-05 | 26.69 | 26.80 | 26.20 | 26.66 | 18.79 | qfq | 2,190,096 | 58,066,696 | -0.11% |
| 2024-07-04 | 27.08 | 27.47 | 26.44 | 26.69 | 18.81 | qfq | 2,991,998 | 80,582,138 | -1.84% |
| 2024-07-03 | 27.80 | 27.80 | 27.08 | 27.19 | 18.95 | qfq | 2,118,934 | 57,932,781 | -1.27% |
| 2024-07-02 | 28.15 | 28.23 | 27.41 | 27.54 | 19.20 | qfq | 2,695,644 | 74,829,748 | -2.62% |
| 2024-07-01 | 28.11 | 28.50 | 27.40 | 28.28 | 19.71 | qfq | 3,418,785 | 95,841,305 | 1.25% |
| 2024-06-28 | 27.61 | 28.55 | 27.56 | 27.93 | 19.47 | qfq | 3,520,250 | 99,053,542 | 0.87% |
| 2024-06-27 | 28.96 | 29.05 | 27.52 | 27.69 | 19.30 | qfq | 4,732,898 | 131,977,984 | -4.55% |
| 2024-06-26 | 27.95 | 29.05 | 27.88 | 29.01 | 20.22 | qfq | 4,131,832 | 117,742,009 | 2.98% |
| 2024-06-25 | 27.81 | 28.70 | 27.70 | 28.17 | 19.64 | qfq | 3,722,173 | 105,098,976 | 1.55% |
| 2024-06-24 | 28.50 | 28.80 | 27.65 | 27.74 | 19.34 | qfq | 3,824,828 | 107,349,600 | -3.01% |
| 2024-06-21 | 28.62 | 29.04 | 28.52 | 28.60 | 19.94 | qfq | 1,512,696 | 43,478,188 | 0.00% |
| 2024-06-20 | 28.69 | 29.28 | 28.50 | 28.60 | 19.94 | qfq | 2,385,602 | 68,796,755 | -0.28% |
| 2024-06-19 | 29.90 | 30.01 | 28.63 | 28.68 | 19.99 | qfq | 4,369,731 | 127,209,797 | -4.43% |
| 2024-06-18 | 29.84 | 30.26 | 29.68 | 30.01 | 20.92 | qfq | 2,756,304 | 82,843,977 | 0.98% |
| 2024-06-17 | 29.17 | 30.15 | 29.00 | 29.72 | 20.72 | qfq | 3,694,462 | 109,703,447 | 1.68% |
| 2024-06-14 | 30.10 | 30.10 | 28.89 | 29.23 | 20.38 | qfq | 5,115,169 | 149,319,937 | -2.89% |
| 2024-06-13 | 30.03 | 30.39 | 29.66 | 30.10 | 20.98 | qfq | 2,989,156 | 89,892,424 | 0.33% |
| 2024-06-12 | 30.79 | 30.89 | 29.97 | 30.00 | 20.91 | qfq | 3,539,076 | 107,150,440 | -1.83% |
| 2024-06-11 | 30.82 | 31.12 | 30.10 | 30.56 | 21.30 | qfq | 3,513,592 | 107,112,340 | -1.07% |
| 2024-06-07 | 31.13 | 31.50 | 30.62 | 30.89 | 21.53 | qfq | 2,943,572 | 91,146,890 | -0.58% |
| 2024-06-06 | 31.60 | 31.95 | 30.81 | 31.07 | 21.66 | qfq | 3,343,934 | 104,695,804 | -1.37% |
| 2024-06-05 | 32.17 | 32.26 | 31.44 | 31.50 | 21.96 | qfq | 2,096,602 | 66,754,076 | -2.02% |
| 2024-06-04 | 31.80 | 32.48 | 31.72 | 32.15 | 22.41 | qfq | 3,378,351 | 108,379,496 | 0.78% |
| 2024-06-03 | 32.38 | 32.38 | 31.60 | 31.90 | 22.24 | qfq | 3,537,257 | 112,828,390 | -1.48% |
| 2024-05-31 | 32.33 | 32.69 | 32.20 | 32.38 | 22.57 | qfq | 2,266,751 | 73,639,864 | 0.15% |
| 2024-05-30 | 32.55 | 32.87 | 32.20 | 32.33 | 22.54 | qfq | 2,932,310 | 95,179,782 | -0.71% |
| 2024-05-29 | 31.60 | 32.98 | 31.20 | 32.56 | 22.70 | qfq | 5,665,638 | 183,610,255 | 3.17% |
| 2024-05-28 | 31.71 | 32.00 | 31.30 | 31.56 | 22.00 | qfq | 2,574,836 | 81,505,172 | -0.97% |
| 2024-05-27 | 31.77 | 32.18 | 31.05 | 31.87 | 22.22 | qfq | 4,060,328 | 127,978,383 | 0.63% |
| 2024-05-24 | 31.97 | 32.36 | 31.60 | 31.67 | 22.08 | qfq | 2,891,540 | 92,283,681 | -0.94% |
| 2024-05-23 | 32.80 | 32.80 | 31.80 | 31.97 | 22.29 | qfq | 4,112,256 | 132,076,005 | -2.71% |
| 2024-05-22 | 33.00 | 33.18 | 32.46 | 32.86 | 22.91 | qfq | 2,898,148 | 95,117,046 | -0.42% |
| 2024-05-21 | 33.45 | 33.45 | 32.68 | 33.00 | 23.00 | qfq | 4,109,038 | 135,299,757 | -1.49% |
| 2024-05-20 | 33.85 | 34.06 | 32.88 | 33.50 | 23.35 | qfq | 5,352,184 | 179,352,936 | 0.00% |
| 2024-05-17 | 33.45 | 33.71 | 33.04 | 33.50 | 23.35 | qfq | 4,147,393 | 138,486,352 | 1.09% |
| 2024-05-16 | 33.86 | 34.46 | 33.00 | 33.14 | 23.10 | qfq | 4,923,012 | 164,339,268 | -1.31% |
| 2024-05-15 | 35.10 | 35.32 | 33.38 | 33.58 | 23.41 | qfq | 6,776,478 | 229,895,315 | -3.97% |
| 2024-05-14 | 34.05 | 35.08 | 34.00 | 34.97 | 24.38 | qfq | 5,536,253 | 191,485,988 | 2.31% |
| 2024-05-13 | 34.00 | 34.50 | 33.59 | 34.18 | 23.83 | qfq | 3,770,402 | 128,627,138 | -0.15% |
| 2024-05-10 | 35.30 | 35.50 | 33.49 | 34.23 | 23.86 | qfq | 7,193,120 | 245,804,972 | -2.17% |
| 2024-05-09 | 34.70 | 35.44 | 34.50 | 34.99 | 24.39 | qfq | 5,659,589 | 198,321,580 | 0.75% |
| 2024-05-08 | 35.27 | 35.68 | 34.55 | 34.73 | 24.21 | qfq | 7,054,159 | 247,191,597 | -2.44% |
| 2024-05-07 | 35.00 | 36.08 | 34.26 | 35.60 | 24.82 | qfq | 15,209,545 | 535,951,208 | 8.50% |
| 2024-05-06 | 33.33 | 33.57 | 31.59 | 32.81 | 22.87 | qfq | 8,656,233 | 280,515,027 | -1.41% |
| 2024-04-30 | 32.59 | 34.07 | 32.48 | 33.28 | 23.20 | qfq | 8,018,057 | 267,563,935 | 2.68% |
| 2024-04-29 | 32.01 | 32.69 | 31.76 | 32.41 | 22.59 | qfq | 5,937,474 | 192,585,134 | 1.28% |
| 2024-04-26 | 29.68 | 32.28 | 29.51 | 32.00 | 22.31 | qfq | 8,848,092 | 276,610,683 | 8.04% |
| 2024-04-25 | 30.20 | 30.25 | 29.60 | 29.62 | 20.65 | qfq | 3,154,016 | 94,177,409 | -1.27% |
| 2024-04-24 | 29.70 | 30.48 | 29.58 | 30.00 | 20.91 | qfq | 3,970,670 | 118,680,020 | 0.70% |
| 2024-04-23 | 30.73 | 30.96 | 29.76 | 29.79 | 20.77 | qfq | 6,639,767 | 200,196,831 | -4.67% |
| 2024-04-22 | 31.33 | 32.95 | 31.22 | 31.25 | 21.78 | qfq | 7,871,289 | 250,360,368 | 1.40% |
| 2024-04-19 | 30.21 | 31.12 | 30.20 | 30.82 | 21.48 | qfq | 3,582,703 | 109,878,658 | 1.15% |
| 2024-04-18 | 31.00 | 31.33 | 30.23 | 30.47 | 21.24 | qfq | 5,054,286 | 155,231,538 | -1.58% |
| 2024-04-17 | 30.65 | 31.23 | 30.47 | 30.96 | 21.58 | qfq | 4,262,993 | 131,625,072 | 1.67% |
| 2024-04-16 | 31.42 | 31.74 | 30.34 | 30.45 | 21.23 | qfq | 4,895,061 | 151,722,463 | -3.18% |
| 2024-04-15 | 31.38 | 31.79 | 30.70 | 31.45 | 21.92 | qfq | 6,155,557 | 192,368,432 | -0.32% |
| 2024-04-12 | 31.40 | 31.90 | 31.11 | 31.55 | 21.99 | qfq | 2,784,989 | 87,865,904 | 0.86% |
| 2024-04-11 | 30.95 | 31.80 | 30.40 | 31.28 | 21.81 | qfq | 4,523,805 | 140,880,333 | -0.19% |
| 2024-04-10 | 32.07 | 32.07 | 31.01 | 31.34 | 21.85 | qfq | 4,157,949 | 130,934,258 | -2.28% |
| 2024-04-09 | 31.48 | 32.47 | 31.43 | 32.07 | 22.36 | qfq | 4,767,107 | 153,037,463 | 1.49% |
| 2024-04-08 | 32.33 | 33.15 | 31.47 | 31.60 | 22.03 | qfq | 8,344,555 | 269,690,714 | -2.41% |
| 2024-04-03 | 32.41 | 32.95 | 31.82 | 32.38 | 22.57 | qfq | 7,610,961 | 246,356,819 | 0.62% |
| 2024-04-02 | 31.80 | 32.77 | 31.51 | 32.18 | 22.43 | qfq | 9,613,071 | 310,543,580 | 3.01% |
| 2024-04-01 | 30.43 | 31.42 | 30.43 | 31.24 | 21.78 | qfq | 5,414,805 | 167,966,894 | 2.66% |
| 2024-03-29 | 30.33 | 31.10 | 30.08 | 30.43 | 21.21 | qfq | 5,961,214 | 182,278,485 | 0.50% |
| 2024-03-28 | 29.34 | 30.46 | 29.31 | 30.28 | 21.11 | qfq | 4,883,522 | 147,137,112 | 2.47% |
| 2024-03-27 | 30.41 | 30.51 | 29.55 | 29.55 | 20.60 | qfq | 3,647,515 | 109,768,204 | -2.44% |
| 2024-03-26 | 29.80 | 30.50 | 29.41 | 30.29 | 21.12 | qfq | 5,137,900 | 154,400,747 | 1.64% |
| 2024-03-25 | 30.35 | 30.60 | 29.77 | 29.80 | 20.77 | qfq | 3,842,927 | 116,206,855 | -1.75% |
| 2024-03-22 | 30.80 | 30.90 | 30.20 | 30.33 | 21.14 | qfq | 4,015,290 | 122,362,347 | -1.53% |
| 2024-03-21 | 31.06 | 31.29 | 30.51 | 30.80 | 21.47 | qfq | 4,272,444 | 131,654,822 | -1.72% |
| 2024-03-20 | 31.35 | 31.45 | 30.75 | 31.34 | 21.85 | qfq | 4,328,470 | 134,580,174 | -0.06% |
| 2024-03-19 | 31.00 | 32.21 | 30.67 | 31.36 | 21.86 | qfq | 6,964,947 | 219,540,164 | 1.39% |
| 2024-03-18 | 30.90 | 31.17 | 30.30 | 30.93 | 21.56 | qfq | 5,099,725 | 156,783,351 | 0.23% |
| 2024-03-15 | 29.49 | 31.25 | 29.31 | 30.86 | 21.51 | qfq | 8,384,766 | 255,212,007 | 4.08% |
| 2024-03-14 | 29.87 | 30.50 | 29.27 | 29.65 | 20.67 | qfq | 4,368,358 | 130,366,950 | -0.03% |
| 2024-03-13 | 29.27 | 29.88 | 29.26 | 29.66 | 20.68 | qfq | 3,455,679 | 102,234,754 | 0.85% |
| 2024-03-12 | 30.15 | 30.23 | 29.35 | 29.41 | 20.50 | qfq | 5,501,940 | 163,518,924 | -3.10% |
| 2024-03-11 | 28.50 | 30.58 | 28.48 | 30.35 | 21.16 | qfq | 8,426,514 | 249,388,381 | 8.47% |
| 2024-03-08 | 27.99 | 28.19 | 27.77 | 27.98 | 19.51 | qfq | 2,275,243 | 63,507,925 | -0.07% |
| 2024-03-07 | 28.05 | 28.72 | 27.95 | 28.00 | 19.52 | qfq | 5,046,611 | 143,057,029 | -0.11% |
| 2024-03-06 | 27.90 | 28.31 | 27.74 | 28.03 | 19.54 | qfq | 2,988,763 | 83,789,952 | -0.04% |
| 2024-03-05 | 28.00 | 28.35 | 27.88 | 28.04 | 19.55 | qfq | 3,789,315 | 106,502,094 | -0.50% |
| 2024-03-04 | 28.45 | 28.87 | 28.13 | 28.18 | 19.64 | qfq | 5,000,883 | 142,256,859 | -0.77% |
| 2024-03-01 | 27.93 | 28.44 | 27.74 | 28.40 | 19.80 | qfq | 5,748,788 | 161,815,531 | 2.16% |
| 2024-02-29 | 27.68 | 27.98 | 27.00 | 27.80 | 19.38 | qfq | 5,100,031 | 141,014,491 | 1.53% |
| 2024-02-28 | 27.11 | 28.18 | 27.02 | 27.38 | 19.09 | qfq | 6,695,865 | 185,115,919 | 0.70% |
| 2024-02-27 | 26.95 | 27.25 | 26.68 | 27.19 | 18.95 | qfq | 3,150,881 | 85,113,167 | 0.70% |
| 2024-02-26 | 26.71 | 27.45 | 26.68 | 27.00 | 18.82 | qfq | 3,688,820 | 99,478,678 | 1.31% |
| 2024-02-23 | 26.68 | 26.86 | 26.20 | 26.65 | 18.58 | qfq | 4,153,768 | 110,239,961 | -0.11% |
| 2024-02-22 | 26.55 | 27.08 | 26.40 | 26.68 | 18.60 | qfq | 3,473,800 | 92,660,778 | -0.04% |
| 2024-02-21 | 27.20 | 27.53 | 26.67 | 26.69 | 18.61 | qfq | 5,366,969 | 145,879,146 | -2.20% |
| 2024-02-20 | 26.49 | 27.55 | 25.91 | 27.29 | 19.02 | qfq | 6,011,673 | 163,010,871 | 3.69% |
| 2024-02-19 | 26.10 | 26.81 | 26.06 | 26.32 | 18.35 | qfq | 4,835,100 | 128,025,934 | 0.69% |
| 2024-02-08 | 25.85 | 27.63 | 25.75 | 26.14 | 18.22 | qfq | 8,412,293 | 225,543,400 | 1.75% |
| 2024-02-07 | 24.53 | 25.95 | 24.00 | 25.69 | 17.91 | qfq | 7,514,402 | 191,454,800 | 7.53% |
| 2024-02-06 | 21.69 | 23.89 | 21.23 | 23.89 | 16.65 | qfq | 5,185,728 | 119,549,826 | 9.99% |
| 2024-02-05 | 22.16 | 22.50 | 20.70 | 21.72 | 15.14 | qfq | 5,668,580 | 121,986,907 | -1.99% |
| 2024-02-02 | 23.00 | 23.34 | 21.40 | 22.16 | 15.45 | qfq | 4,116,951 | 92,154,504 | -3.82% |
| 2024-02-01 | 23.81 | 24.00 | 22.99 | 23.04 | 16.06 | qfq | 4,395,231 | 102,744,577 | -3.15% |
| 2024-01-31 | 24.59 | 24.76 | 23.71 | 23.79 | 16.58 | qfq | 3,423,483 | 82,421,480 | -3.29% |
| 2024-01-30 | 24.90 | 25.39 | 24.53 | 24.60 | 17.15 | qfq | 2,319,491 | 57,920,235 | -1.36% |
| 2024-01-29 | 25.74 | 25.90 | 24.88 | 24.94 | 17.39 | qfq | 2,844,768 | 72,149,054 | -3.15% |
| 2024-01-26 | 26.00 | 26.22 | 25.70 | 25.75 | 17.95 | qfq | 3,586,761 | 93,003,180 | -1.72% |
| 2024-01-25 | 25.34 | 26.20 | 25.33 | 26.20 | 18.26 | qfq | 5,765,392 | 149,259,826 | 3.72% |
| 2024-01-24 | 24.30 | 25.36 | 24.29 | 25.26 | 17.61 | qfq | 5,911,449 | 147,025,934 | 4.77% |
| 2024-01-23 | 22.92 | 24.48 | 22.71 | 24.11 | 16.81 | qfq | 4,751,716 | 112,642,987 | 4.64% |
| 2024-01-22 | 24.36 | 24.37 | 22.93 | 23.04 | 16.06 | qfq | 3,749,016 | 88,731,327 | -5.54% |
| 2024-01-19 | 24.50 | 25.13 | 24.32 | 24.39 | 17.00 | qfq | 2,047,564 | 50,456,366 | -0.97% |
| 2024-01-18 | 24.50 | 24.66 | 23.65 | 24.63 | 17.17 | qfq | 3,979,267 | 95,925,694 | -0.16% |
| 2024-01-17 | 25.30 | 25.66 | 24.67 | 24.67 | 17.20 | qfq | 2,701,209 | 67,685,203 | -2.37% |
| 2024-01-16 | 26.03 | 26.03 | 24.91 | 25.27 | 17.62 | qfq | 2,872,100 | 72,546,536 | -2.13% |
| 2024-01-15 | 25.87 | 26.30 | 25.60 | 25.82 | 18.00 | qfq | 2,785,396 | 72,310,305 | -0.88% |
| 2024-01-12 | 25.68 | 26.38 | 25.40 | 26.05 | 18.16 | qfq | 3,553,301 | 92,532,329 | 1.64% |
| 2024-01-11 | 25.19 | 25.96 | 25.00 | 25.63 | 17.87 | qfq | 2,535,761 | 64,388,065 | 1.83% |
| 2024-01-10 | 25.24 | 25.53 | 24.89 | 25.17 | 17.55 | qfq | 1,805,171 | 45,540,776 | 0.00% |
| 2024-01-09 | 25.31 | 25.60 | 24.94 | 25.17 | 17.55 | qfq | 2,258,926 | 56,895,725 | -0.44% |
| 2024-01-08 | 26.41 | 26.41 | 25.23 | 25.28 | 17.62 | qfq | 3,094,730 | 79,293,607 | -4.17% |
| 2024-01-05 | 26.92 | 27.19 | 26.16 | 26.38 | 18.39 | qfq | 2,332,025 | 61,890,392 | -1.71% |
| 2024-01-04 | 26.97 | 27.24 | 26.67 | 26.84 | 18.71 | qfq | 2,240,745 | 60,133,975 | -0.63% |
| 2024-01-03 | 26.95 | 27.18 | 26.72 | 27.01 | 18.83 | qfq | 2,560,039 | 68,988,708 | 0.07% |
| 2024-01-02 | 27.15 | 27.43 | 26.99 | 26.99 | 18.81 | qfq | 2,574,029 | 70,091,586 | -0.59% |
| 2023-12-29 | 26.76 | 27.29 | 26.51 | 27.15 | 18.93 | qfq | 3,641,036 | 98,506,833 | 1.42% |
| 2023-12-28 | 25.91 | 26.92 | 25.77 | 26.77 | 18.66 | qfq | 4,680,728 | 123,971,382 | 3.32% |
| 2023-12-27 | 25.55 | 26.01 | 25.08 | 25.91 | 18.06 | qfq | 2,900,968 | 74,372,161 | 2.21% |
| 2023-12-26 | 25.81 | 25.81 | 25.21 | 25.35 | 17.67 | qfq | 1,882,624 | 47,927,485 | -1.93% |
| 2023-12-25 | 25.65 | 26.09 | 25.50 | 25.85 | 18.02 | qfq | 2,328,310 | 60,003,695 | -0.12% |
| 2023-12-22 | 25.50 | 26.26 | 25.00 | 25.88 | 18.04 | qfq | 4,901,570 | 125,734,082 | 1.33% |
| 2023-12-21 | 24.90 | 25.69 | 24.90 | 25.54 | 17.80 | qfq | 3,805,083 | 96,288,219 | 1.67% |
| 2023-12-20 | 25.50 | 25.69 | 25.05 | 25.12 | 17.51 | qfq | 2,149,154 | 54,418,278 | -1.61% |
| 2023-12-19 | 25.61 | 25.76 | 25.34 | 25.53 | 17.80 | qfq | 1,846,104 | 47,114,088 | -0.31% |
| 2023-12-18 | 26.07 | 26.07 | 25.50 | 25.61 | 17.85 | qfq | 1,506,960 | 38,777,919 | -0.77% |
| 2023-12-15 | 26.06 | 26.41 | 25.78 | 25.81 | 17.99 | qfq | 2,204,060 | 57,321,281 | -1.00% |
| 2023-12-14 | 26.30 | 26.70 | 26.00 | 26.07 | 18.17 | qfq | 1,971,610 | 51,966,051 | -0.69% |
| 2023-12-13 | 26.57 | 26.69 | 26.25 | 26.25 | 18.30 | qfq | 1,316,432 | 34,736,411 | -1.61% |
| 2023-12-12 | 26.73 | 26.85 | 26.40 | 26.68 | 18.60 | qfq | 1,800,119 | 47,781,633 | -0.22% |
| 2023-12-11 | 26.41 | 26.85 | 26.21 | 26.74 | 18.64 | qfq | 3,086,369 | 81,954,011 | 1.25% |
| 2023-12-08 | 26.59 | 26.98 | 26.40 | 26.41 | 18.41 | qfq | 2,608,783 | 69,641,324 | -1.27% |
| 2023-12-07 | 26.99 | 27.18 | 26.66 | 26.75 | 18.65 | qfq | 2,288,020 | 61,356,301 | -1.44% |
| 2023-12-06 | 26.73 | 27.41 | 26.73 | 27.14 | 18.92 | qfq | 2,450,860 | 66,725,550 | 0.89% |
| 2023-12-05 | 27.08 | 27.47 | 26.89 | 26.90 | 18.75 | qfq | 3,069,210 | 83,533,881 | -0.66% |
| 2023-12-04 | 27.51 | 27.77 | 27.08 | 27.08 | 18.88 | qfq | 4,007,902 | 109,179,053 | -1.96% |
| 2023-12-01 | 27.53 | 27.89 | 27.34 | 27.62 | 19.25 | qfq | 3,022,604 | 83,205,374 | -0.43% |
| 2023-11-30 | 28.11 | 28.16 | 27.54 | 27.74 | 19.34 | qfq | 2,612,477 | 72,641,924 | -1.87% |
| 2023-11-29 | 28.42 | 28.66 | 28.14 | 28.27 | 19.71 | qfq | 2,309,395 | 65,559,211 | -0.46% |
| 2023-11-28 | 28.26 | 28.47 | 28.03 | 28.40 | 19.80 | qfq | 2,367,375 | 66,819,187 | 0.14% |
| 2023-11-27 | 28.58 | 28.58 | 27.92 | 28.36 | 19.77 | qfq | 2,544,580 | 71,856,342 | -0.46% |
| 2023-11-24 | 28.58 | 29.05 | 28.37 | 28.49 | 19.86 | qfq | 4,029,762 | 115,643,805 | -0.28% |
| 2023-11-23 | 28.00 | 29.33 | 27.99 | 28.57 | 19.92 | qfq | 3,897,690 | 111,841,596 | 2.11% |
| 2023-11-22 | 28.35 | 28.60 | 27.97 | 27.98 | 19.51 | qfq | 3,845,406 | 108,327,612 | -2.17% |
| 2023-11-21 | 28.88 | 29.15 | 28.56 | 28.60 | 19.94 | qfq | 2,386,850 | 68,801,909 | -0.87% |
| 2023-11-20 | 29.22 | 29.30 | 28.35 | 28.85 | 20.11 | qfq | 5,662,207 | 162,285,429 | -1.03% |
| 2023-11-17 | 29.07 | 29.58 | 29.03 | 29.15 | 20.32 | qfq | 2,627,710 | 76,599,268 | -0.82% |
| 2023-11-16 | 29.55 | 29.98 | 29.29 | 29.39 | 20.49 | qfq | 2,878,891 | 85,144,996 | -0.81% |
| 2023-11-15 | 29.21 | 30.16 | 29.21 | 29.63 | 20.66 | qfq | 5,843,700 | 174,105,244 | 1.33% |
| 2023-11-14 | 29.09 | 29.28 | 28.67 | 29.24 | 20.38 | qfq | 3,614,874 | 104,668,349 | 0.52% |
| 2023-11-13 | 29.22 | 29.46 | 28.92 | 29.09 | 20.28 | qfq | 2,917,236 | 84,902,523 | -0.07% |
| 2023-11-10 | 29.18 | 29.59 | 29.01 | 29.11 | 20.29 | qfq | 2,483,608 | 72,582,408 | -1.02% |
| 2023-11-09 | 29.33 | 29.79 | 29.21 | 29.41 | 20.50 | qfq | 2,589,785 | 76,370,470 | -0.78% |
| 2023-11-08 | 29.83 | 29.92 | 29.46 | 29.64 | 20.66 | qfq | 2,701,080 | 80,007,233 | -0.77% |
| 2023-11-07 | 29.58 | 30.04 | 28.96 | 29.87 | 20.82 | qfq | 4,558,315 | 135,354,475 | 0.91% |
| 2023-11-06 | 29.50 | 30.08 | 29.39 | 29.60 | 20.63 | qfq | 5,020,354 | 149,062,170 | 0.95% |
| 2023-11-03 | 29.57 | 29.91 | 29.07 | 29.32 | 20.44 | qfq | 4,425,489 | 130,533,727 | -0.44% |
| 2023-11-02 | 30.39 | 30.39 | 29.44 | 29.45 | 20.53 | qfq | 4,216,388 | 125,216,654 | -2.32% |
| 2023-11-01 | 31.00 | 31.08 | 30.07 | 30.15 | 21.02 | qfq | 5,471,279 | 166,042,397 | -2.74% |
| 2023-10-31 | 31.08 | 31.45 | 30.85 | 31.00 | 21.61 | qfq | 3,320,030 | 103,195,543 | -1.08% |
| 2023-10-30 | 30.65 | 31.58 | 30.65 | 31.34 | 21.85 | qfq | 5,208,493 | 162,628,560 | 0.90% |
| 2023-10-27 | 30.40 | 31.65 | 30.12 | 31.06 | 21.65 | qfq | 5,208,237 | 161,244,898 | 1.67% |
| 2023-10-26 | 30.71 | 31.00 | 29.70 | 30.55 | 21.30 | qfq | 5,047,489 | 152,405,626 | -1.45% |
| 2023-10-25 | 31.00 | 32.15 | 30.90 | 31.00 | 21.61 | qfq | 5,451,254 | 170,765,900 | 0.00% |
| 2023-10-24 | 29.59 | 31.26 | 29.35 | 31.00 | 21.61 | qfq | 9,365,397 | 286,180,194 | 5.62% |
| 2023-10-23 | 30.77 | 31.00 | 28.80 | 29.35 | 20.46 | qfq | 8,751,203 | 260,377,028 | -5.60% |
| 2023-10-20 | 31.92 | 32.15 | 30.92 | 31.09 | 21.67 | qfq | 6,004,070 | 187,838,228 | -2.42% |
| 2023-10-19 | 32.90 | 33.25 | 31.68 | 31.86 | 22.21 | qfq | 7,822,936 | 252,318,033 | -4.18% |
| 2023-10-18 | 33.66 | 34.05 | 32.89 | 33.25 | 23.18 | qfq | 4,417,214 | 146,862,848 | -0.54% |
| 2023-10-17 | 33.34 | 33.89 | 33.09 | 33.43 | 23.30 | qfq | 4,480,949 | 150,117,033 | 0.72% |
| 2023-10-16 | 34.55 | 34.55 | 32.43 | 33.19 | 23.14 | qfq | 6,330,402 | 210,083,397 | -2.04% |
| 2023-10-13 | 33.80 | 34.22 | 33.35 | 33.88 | 23.62 | qfq | 5,996,265 | 202,394,602 | 0.09% |
| 2023-10-12 | 32.99 | 33.98 | 32.67 | 33.85 | 23.60 | qfq | 8,191,277 | 274,544,138 | 2.27% |
| 2023-10-11 | 34.00 | 34.45 | 32.59 | 33.10 | 23.07 | qfq | 11,760,820 | 390,854,718 | -3.13% |
| 2023-10-10 | 32.00 | 35.00 | 31.80 | 34.17 | 23.82 | qfq | 13,710,631 | 462,731,588 | 4.94% |
| 2023-10-09 | 30.00 | 32.56 | 30.00 | 32.56 | 22.70 | qfq | 14,698,786 | 466,407,728 | 10.00% |
| 2023-09-28 | 29.17 | 29.67 | 28.60 | 29.60 | 20.63 | qfq | 5,888,522 | 172,317,006 | 2.03% |
| 2023-09-27 | 27.69 | 29.50 | 27.58 | 29.01 | 20.22 | qfq | 8,719,411 | 250,234,222 | 4.24% |
| 2023-09-26 | 28.00 | 28.00 | 27.56 | 27.83 | 19.40 | qfq | 1,614,871 | 44,878,369 | -0.07% |
| 2023-09-25 | 27.91 | 28.28 | 27.52 | 27.85 | 19.41 | qfq | 2,151,836 | 59,799,568 | -0.25% |
| 2023-09-22 | 27.18 | 27.95 | 27.08 | 27.92 | 19.46 | qfq | 3,098,814 | 85,409,850 | 2.72% |
| 2023-09-21 | 27.53 | 27.73 | 27.04 | 27.18 | 18.95 | qfq | 2,622,319 | 71,549,240 | -1.24% |
| 2023-09-20 | 27.96 | 28.18 | 27.48 | 27.52 | 19.18 | qfq | 2,681,967 | 74,282,396 | -1.61% |
| 2023-09-19 | 28.48 | 28.85 | 27.46 | 27.97 | 19.50 | qfq | 5,725,175 | 160,822,119 | -1.69% |
| 2023-09-18 | 28.18 | 28.47 | 27.92 | 28.45 | 19.83 | qfq | 3,005,136 | 84,979,415 | 0.67% |
| 2023-09-15 | 28.25 | 28.49 | 27.90 | 28.26 | 19.70 | qfq | 2,789,240 | 78,492,032 | 0.04% |
| 2023-09-14 | 27.70 | 28.46 | 27.60 | 28.25 | 19.69 | qfq | 5,891,711 | 166,223,183 | 2.65% |
| 2023-09-13 | 27.44 | 27.86 | 27.10 | 27.52 | 19.18 | qfq | 2,708,382 | 74,259,221 | -0.04% |
| 2023-09-12 | 27.25 | 28.10 | 27.25 | 27.53 | 19.19 | qfq | 3,269,771 | 90,441,785 | 0.36% |
| 2023-09-11 | 27.21 | 27.99 | 27.07 | 27.43 | 19.12 | qfq | 3,337,085 | 91,840,859 | 0.26% |
| 2023-09-08 | 27.77 | 27.80 | 27.22 | 27.36 | 19.07 | qfq | 3,149,335 | 86,477,446 | -1.65% |
| 2023-09-07 | 28.09 | 28.35 | 27.74 | 27.82 | 19.39 | qfq | 2,856,636 | 79,771,266 | -0.96% |
| 2023-09-06 | 26.85 | 28.30 | 26.71 | 28.09 | 19.58 | qfq | 7,342,929 | 203,780,943 | 4.50% |
| 2023-09-05 | 27.41 | 27.52 | 26.85 | 26.88 | 18.74 | qfq | 4,617,659 | 125,294,959 | -1.43% |
| 2023-09-04 | 26.39 | 27.29 | 26.15 | 27.27 | 19.01 | qfq | 7,099,694 | 191,524,973 | 3.33% |
| 2023-09-01 | 25.65 | 26.45 | 25.65 | 26.39 | 18.40 | qfq | 5,068,949 | 132,693,160 | 2.37% |
| 2023-08-31 | 25.82 | 26.16 | 25.52 | 25.78 | 17.97 | qfq | 1,847,836 | 47,764,561 | -0.27% |
| 2023-08-30 | 25.80 | 26.16 | 25.56 | 25.85 | 18.02 | qfq | 2,554,928 | 65,962,724 | -0.04% |
| 2023-08-29 | 24.58 | 26.20 | 24.54 | 25.86 | 18.03 | qfq | 5,346,715 | 136,502,345 | 4.70% |
| 2023-08-28 | 26.49 | 26.49 | 24.69 | 24.70 | 17.22 | qfq | 4,376,552 | 110,799,694 | -0.40% |
| 2023-08-25 | 25.35 | 25.44 | 24.65 | 24.80 | 17.29 | qfq | 2,503,632 | 62,316,699 | -1.86% |
| 2023-08-24 | 25.45 | 25.64 | 24.91 | 25.27 | 17.62 | qfq | 2,779,417 | 70,215,996 | 0.40% |
| 2023-08-23 | 24.50 | 25.55 | 24.41 | 25.17 | 17.55 | qfq | 5,711,985 | 143,223,999 | 2.65% |
| 2023-08-22 | 24.26 | 24.75 | 23.63 | 24.52 | 17.09 | qfq | 3,882,492 | 93,748,845 | 2.17% |
| 2023-08-21 | 25.16 | 25.27 | 24.00 | 24.00 | 16.73 | qfq | 4,378,553 | 107,616,031 | -4.84% |
| 2023-08-18 | 25.18 | 26.00 | 25.17 | 25.22 | 17.58 | qfq | 2,449,156 | 62,450,641 | -0.32% |
| 2023-08-17 | 25.67 | 25.85 | 25.12 | 25.30 | 17.64 | qfq | 2,707,320 | 68,669,824 | -1.67% |
| 2023-08-16 | 25.71 | 26.15 | 25.35 | 25.73 | 17.94 | qfq | 5,104,330 | 131,335,816 | 2.35% |
| 2023-08-15 | 25.36 | 25.98 | 24.87 | 25.14 | 17.53 | qfq | 3,853,069 | 97,709,962 | -0.04% |
| 2023-08-14 | 24.21 | 25.21 | 23.98 | 25.15 | 17.53 | qfq | 2,793,919 | 68,730,378 | 3.46% |
| 2023-08-11 | 24.65 | 24.85 | 24.31 | 24.31 | 16.95 | qfq | 2,756,489 | 67,550,547 | -1.46% |
| 2023-08-10 | 25.12 | 25.79 | 24.02 | 24.67 | 17.20 | qfq | 6,199,327 | 153,103,176 | -4.75% |
| 2023-08-09 | 26.11 | 26.30 | 25.61 | 25.90 | 18.06 | qfq | 4,134,399 | 107,150,498 | -0.77% |
| 2023-08-08 | 24.96 | 26.30 | 24.80 | 26.10 | 18.19 | qfq | 6,655,091 | 172,436,786 | 4.78% |
| 2023-08-07 | 25.00 | 25.15 | 24.70 | 24.91 | 17.37 | qfq | 2,383,230 | 59,339,211 | -0.99% |
| 2023-08-04 | 25.32 | 25.82 | 25.05 | 25.16 | 17.54 | qfq | 4,011,771 | 101,993,417 | -0.63% |
| 2023-08-03 | 24.79 | 25.56 | 24.71 | 25.32 | 17.65 | qfq | 4,685,020 | 118,306,318 | 1.69% |
| 2023-08-02 | 24.81 | 25.16 | 24.44 | 24.90 | 17.36 | qfq | 2,416,004 | 59,818,401 | 0.16% |
| 2023-08-01 | 25.20 | 25.38 | 24.83 | 24.86 | 17.33 | qfq | 2,351,582 | 58,790,595 | -1.43% |
| 2023-07-31 | 25.70 | 25.94 | 25.22 | 25.22 | 17.58 | qfq | 3,006,436 | 76,638,455 | -0.55% |
| 2023-07-28 | 25.21 | 25.64 | 25.00 | 25.36 | 17.68 | qfq | 2,887,617 | 73,160,990 | 0.00% |
| 2023-07-27 | 25.50 | 25.80 | 25.20 | 25.36 | 17.68 | qfq | 1,943,722 | 49,509,859 | -0.51% |
| 2023-07-26 | 25.60 | 25.85 | 25.36 | 25.49 | 17.77 | qfq | 1,962,131 | 50,146,377 | 0.04% |
| 2023-07-25 | 26.26 | 26.40 | 25.40 | 25.48 | 17.76 | qfq | 3,963,776 | 101,973,418 | -1.47% |
| 2023-07-24 | 26.54 | 26.60 | 25.74 | 25.86 | 18.03 | qfq | 3,873,687 | 100,902,411 | -2.82% |
| 2023-07-21 | 26.06 | 26.90 | 26.00 | 26.61 | 18.55 | qfq | 3,628,266 | 96,211,834 | 1.72% |
| 2023-07-20 | 26.16 | 27.04 | 26.10 | 26.16 | 18.24 | qfq | 3,841,111 | 101,964,124 | -0.15% |
| 2023-07-19 | 26.16 | 26.57 | 25.90 | 26.20 | 18.26 | qfq | 1,859,269 | 48,764,711 | -0.64% |
| 2023-07-18 | 26.20 | 26.45 | 25.85 | 26.37 | 18.38 | qfq | 2,889,360 | 75,580,992 | -0.04% |
| 2023-07-17 | 26.25 | 26.70 | 26.09 | 26.38 | 18.39 | qfq | 2,951,061 | 77,840,296 | 0.19% |