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
海兴电力603556.SH
最近收盘价24.062026-07-17
最近交易日2026-07-17
成交量（股）12,156,503
成交额（元）290,780,840
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 2026-07-07 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-14 | cash_dividend | 1.1 | — | — | — | 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 | 23.35 | 24.49 | 23.03 | 24.06 | 24.06 | qfq | 12,156,503 | 290,780,840 | 3.22% |
| 2026-07-16 | 23.17 | 23.38 | 22.56 | 23.31 | 23.31 | qfq | 7,077,551 | 162,860,150 | 0.26% |
| 2026-07-15 | 22.64 | 23.25 | 22.20 | 23.25 | 23.25 | qfq | 9,379,965 | 214,343,754 | 3.66% |
| 2026-07-14 | 22.50 | 22.60 | 21.57 | 22.43 | 22.43 | qfq | 7,963,850 | 176,186,315 | -0.04% |
| 2026-07-13 | 22.83 | 23.35 | 22.09 | 22.44 | 22.44 | qfq | 12,016,395 | 271,555,397 | -2.01% |
| 2026-07-10 | 20.76 | 22.90 | 20.66 | 22.90 | 22.90 | qfq | 8,817,920 | 195,029,470 | 9.99% |
| 2026-07-09 | 21.36 | 21.43 | 20.44 | 20.82 | 20.82 | qfq | 5,076,249 | 105,531,143 | -2.57% |
| 2026-07-08 | 21.30 | 22.30 | 21.14 | 21.37 | 21.37 | qfq | 6,572,702 | 142,697,170 | 0.00% |
| 2026-07-07 | 22.00 | 22.01 | 21.18 | 21.37 | 21.37 | qfq | 5,666,434 | 121,700,503 | -6.72% |
| 2026-07-06 | 22.95 | 23.26 | 22.71 | 22.91 | 22.12 | qfq | 6,172,100 | 141,768,008 | 0.04% |
| 2026-07-03 | 22.45 | 23.14 | 22.36 | 22.90 | 22.11 | qfq | 5,905,410 | 134,218,838 | 2.92% |
| 2026-07-02 | 22.69 | 22.92 | 22.13 | 22.25 | 21.48 | qfq | 5,927,753 | 133,143,354 | -2.33% |
| 2026-07-01 | 22.00 | 22.79 | 21.68 | 22.78 | 21.99 | qfq | 8,198,254 | 183,016,412 | 3.55% |
| 2026-06-30 | 21.40 | 22.18 | 21.15 | 22.00 | 21.24 | qfq | 6,237,755 | 135,304,629 | 2.90% |
| 2026-06-29 | 21.30 | 21.80 | 20.69 | 21.38 | 20.64 | qfq | 6,908,498 | 147,318,903 | 0.28% |
| 2026-06-26 | 21.33 | 21.95 | 21.01 | 21.32 | 20.58 | qfq | 6,122,354 | 130,890,430 | -0.19% |
| 2026-06-25 | 21.53 | 21.66 | 20.98 | 21.36 | 20.62 | qfq | 8,561,232 | 182,410,857 | -1.39% |
| 2026-06-24 | 22.65 | 22.67 | 21.61 | 21.66 | 20.91 | qfq | 9,701,891 | 212,157,630 | -4.71% |
| 2026-06-23 | 23.06 | 23.34 | 22.46 | 22.73 | 21.94 | qfq | 8,733,739 | 199,594,835 | -0.83% |
| 2026-06-22 | 22.82 | 23.10 | 22.43 | 22.92 | 22.13 | qfq | 7,428,420 | 169,314,501 | -0.87% |
| 2026-06-18 | 23.20 | 24.50 | 22.92 | 23.12 | 22.32 | qfq | 8,769,635 | 206,328,773 | 0.26% |
| 2026-06-17 | 23.77 | 23.80 | 23.05 | 23.06 | 22.26 | qfq | 4,270,164 | 99,227,176 | -2.99% |
| 2026-06-16 | 24.19 | 24.19 | 23.52 | 23.77 | 22.95 | qfq | 3,195,776 | 75,936,509 | -1.08% |
| 2026-06-15 | 23.99 | 24.19 | 23.82 | 24.03 | 23.20 | qfq | 3,269,760 | 78,406,632 | 1.01% |
| 2026-06-12 | 23.80 | 24.05 | 23.41 | 23.79 | 22.97 | qfq | 3,839,691 | 91,242,593 | 0.98% |
| 2026-06-11 | 24.52 | 24.52 | 23.55 | 23.56 | 22.75 | qfq | 3,808,300 | 90,708,861 | -4.07% |
| 2026-06-10 | 23.80 | 25.00 | 23.71 | 24.56 | 23.71 | qfq | 8,221,804 | 201,717,454 | 1.28% |
| 2026-06-09 | 23.47 | 24.30 | 22.96 | 24.25 | 23.41 | qfq | 6,034,740 | 142,905,564 | 3.85% |
| 2026-06-08 | 24.00 | 24.18 | 23.04 | 23.35 | 22.54 | qfq | 5,090,740 | 120,204,431 | -4.46% |
| 2026-06-05 | 24.79 | 24.94 | 24.16 | 24.44 | 23.60 | qfq | 4,099,931 | 100,485,232 | -1.29% |
| 2026-06-04 | 25.38 | 25.38 | 24.56 | 24.76 | 23.90 | qfq | 3,582,541 | 88,940,766 | -2.48% |
| 2026-06-03 | 25.30 | 25.58 | 24.81 | 25.39 | 24.51 | qfq | 4,507,761 | 113,931,092 | 0.12% |
| 2026-06-02 | 26.73 | 26.89 | 25.29 | 25.36 | 24.48 | qfq | 7,759,642 | 198,592,702 | -5.13% |
| 2026-06-01 | 26.70 | 27.10 | 26.55 | 26.73 | 25.81 | qfq | 3,660,331 | 98,047,536 | -0.60% |
| 2026-05-29 | 27.09 | 27.25 | 26.78 | 26.89 | 25.96 | qfq | 4,383,261 | 118,146,015 | -0.88% |
| 2026-05-28 | 26.98 | 27.50 | 26.74 | 27.13 | 26.19 | qfq | 3,550,435 | 95,954,393 | 0.15% |
| 2026-05-27 | 27.52 | 28.09 | 27.00 | 27.09 | 26.15 | qfq | 3,761,185 | 102,889,621 | -1.49% |
| 2026-05-26 | 28.00 | 28.00 | 27.33 | 27.50 | 26.55 | qfq | 3,798,700 | 104,956,641 | -2.07% |
| 2026-05-25 | 27.73 | 28.81 | 27.69 | 28.08 | 27.11 | qfq | 5,124,800 | 145,217,084 | 2.11% |
| 2026-05-22 | 27.95 | 28.10 | 27.32 | 27.50 | 26.55 | qfq | 4,039,100 | 111,467,777 | -1.11% |
| 2026-05-21 | 28.86 | 29.00 | 27.73 | 27.81 | 26.85 | qfq | 5,194,300 | 147,101,758 | -3.47% |
| 2026-05-20 | 29.21 | 29.21 | 28.47 | 28.81 | 27.81 | qfq | 3,701,360 | 106,443,230 | -1.34% |
| 2026-05-19 | 27.82 | 29.42 | 27.80 | 29.20 | 28.19 | qfq | 6,194,253 | 178,465,966 | 4.29% |
| 2026-05-18 | 28.05 | 28.24 | 27.63 | 28.00 | 27.03 | qfq | 3,681,070 | 102,850,593 | 0.54% |
| 2026-05-15 | 28.38 | 28.58 | 27.77 | 27.85 | 26.89 | qfq | 5,769,096 | 161,864,271 | -2.59% |
| 2026-05-14 | 30.12 | 30.25 | 28.33 | 28.59 | 27.60 | qfq | 9,624,302 | 278,061,719 | -5.05% |
| 2026-05-13 | 29.89 | 30.45 | 29.76 | 30.11 | 29.07 | qfq | 5,556,837 | 167,462,102 | 0.74% |
| 2026-05-12 | 30.18 | 30.52 | 29.66 | 29.89 | 28.86 | qfq | 5,335,550 | 160,109,508 | -0.93% |
| 2026-05-11 | 29.28 | 30.85 | 29.24 | 30.17 | 29.13 | qfq | 10,695,858 | 322,488,582 | 3.57% |
| 2026-05-08 | 29.45 | 29.59 | 28.94 | 29.13 | 28.12 | qfq | 5,039,696 | 146,691,702 | -1.75% |
| 2026-05-07 | 29.98 | 30.09 | 29.40 | 29.65 | 28.63 | qfq | 5,747,709 | 170,632,013 | -0.47% |
| 2026-05-06 | 28.98 | 30.07 | 28.90 | 29.79 | 28.76 | qfq | 7,334,400 | 216,935,801 | 3.73% |
| 2026-04-30 | 29.00 | 29.56 | 28.61 | 28.72 | 27.73 | qfq | 7,187,115 | 207,871,312 | -2.61% |
| 2026-04-29 | 29.27 | 29.75 | 29.27 | 29.49 | 28.47 | qfq | 3,628,951 | 107,383,579 | 0.24% |
| 2026-04-28 | 29.90 | 30.08 | 29.28 | 29.42 | 28.40 | qfq | 3,887,246 | 115,024,033 | -2.42% |
| 2026-04-27 | 29.45 | 30.24 | 28.49 | 30.15 | 29.11 | qfq | 8,539,600 | 252,016,752 | 2.27% |
| 2026-04-24 | 30.12 | 30.21 | 29.41 | 29.48 | 28.46 | qfq | 5,216,994 | 154,921,143 | -2.38% |
| 2026-04-23 | 30.43 | 30.85 | 30.11 | 30.20 | 29.16 | qfq | 5,356,621 | 162,610,146 | -0.92% |
| 2026-04-22 | 30.70 | 30.90 | 30.10 | 30.48 | 29.43 | qfq | 9,469,815 | 288,276,352 | -2.31% |
| 2026-04-21 | 32.40 | 32.40 | 30.82 | 31.20 | 30.12 | qfq | 16,733,407 | 522,191,137 | -8.64% |
| 2026-04-20 | 34.33 | 34.85 | 33.68 | 34.15 | 32.97 | qfq | 7,277,689 | 249,190,449 | -1.19% |
| 2026-04-17 | 35.60 | 35.84 | 34.14 | 34.56 | 33.37 | qfq | 5,425,430 | 187,838,728 | -3.27% |
| 2026-04-16 | 36.59 | 36.59 | 35.36 | 35.73 | 34.49 | qfq | 4,905,312 | 175,333,131 | -2.38% |
| 2026-04-15 | 35.51 | 37.05 | 35.17 | 36.60 | 35.33 | qfq | 5,896,890 | 213,760,474 | 4.07% |
| 2026-04-14 | 34.90 | 35.52 | 34.70 | 35.17 | 33.95 | qfq | 3,477,591 | 122,008,049 | 0.77% |
| 2026-04-13 | 34.00 | 35.60 | 33.45 | 34.90 | 33.69 | qfq | 5,660,351 | 198,286,700 | 1.48% |
| 2026-04-10 | 34.37 | 34.71 | 34.20 | 34.39 | 33.20 | qfq | 2,411,751 | 83,080,804 | 0.26% |
| 2026-04-09 | 34.60 | 34.60 | 33.92 | 34.30 | 33.11 | qfq | 3,079,050 | 105,162,333 | -1.15% |
| 2026-04-08 | 33.08 | 35.10 | 33.08 | 34.70 | 33.50 | qfq | 4,724,103 | 162,512,068 | 7.10% |
| 2026-04-07 | 32.85 | 33.05 | 32.20 | 32.40 | 31.28 | qfq | 2,004,303 | 65,362,980 | -1.22% |
| 2026-04-03 | 33.33 | 33.42 | 32.79 | 32.80 | 31.67 | qfq | 1,993,619 | 65,863,731 | -1.29% |
| 2026-04-02 | 33.55 | 34.25 | 33.13 | 33.23 | 32.08 | qfq | 2,620,300 | 88,060,462 | -1.66% |
| 2026-04-01 | 33.26 | 33.98 | 33.26 | 33.79 | 32.62 | qfq | 4,052,711 | 136,134,403 | 3.02% |
| 2026-03-31 | 33.39 | 33.60 | 32.47 | 32.80 | 31.67 | qfq | 5,014,491 | 165,241,408 | -1.35% |
| 2026-03-30 | 34.03 | 34.23 | 32.95 | 33.25 | 32.10 | qfq | 6,458,350 | 215,215,673 | -3.34% |
| 2026-03-27 | 34.25 | 34.79 | 34.09 | 34.40 | 33.21 | qfq | 3,542,687 | 122,086,485 | -0.61% |
| 2026-03-26 | 34.46 | 35.26 | 34.22 | 34.61 | 33.41 | qfq | 4,766,100 | 166,299,957 | 0.52% |
| 2026-03-25 | 34.49 | 34.94 | 34.30 | 34.43 | 33.24 | qfq | 3,776,036 | 130,787,551 | 0.32% |
| 2026-03-24 | 34.40 | 34.50 | 33.33 | 34.32 | 33.13 | qfq | 3,802,250 | 129,129,503 | 1.06% |
| 2026-03-23 | 35.10 | 36.10 | 33.59 | 33.96 | 32.79 | qfq | 6,812,224 | 236,012,859 | -4.47% |
| 2026-03-20 | 36.35 | 36.80 | 35.18 | 35.55 | 34.32 | qfq | 4,948,578 | 178,284,616 | -1.00% |
| 2026-03-19 | 37.11 | 37.46 | 35.73 | 35.91 | 34.67 | qfq | 5,890,962 | 214,695,279 | -4.77% |
| 2026-03-18 | 38.69 | 38.69 | 37.35 | 37.71 | 36.41 | qfq | 4,817,140 | 182,082,254 | -1.26% |
| 2026-03-17 | 39.01 | 39.47 | 38.08 | 38.19 | 36.87 | qfq | 2,817,997 | 108,805,193 | -2.10% |
| 2026-03-16 | 39.64 | 39.83 | 38.20 | 39.01 | 37.66 | qfq | 4,495,900 | 174,441,448 | -1.61% |
| 2026-03-13 | 41.41 | 41.41 | 39.51 | 39.65 | 38.28 | qfq | 4,090,661 | 164,879,422 | -3.53% |
| 2026-03-12 | 42.40 | 42.40 | 40.26 | 41.10 | 39.68 | qfq | 6,110,837 | 250,689,654 | -3.13% |
| 2026-03-11 | 42.78 | 43.00 | 41.56 | 42.43 | 40.96 | qfq | 7,048,577 | 297,328,790 | -0.77% |
| 2026-03-10 | 41.34 | 43.28 | 40.58 | 42.76 | 41.28 | qfq | 9,381,730 | 395,055,485 | 3.48% |
| 2026-03-09 | 40.44 | 42.00 | 39.64 | 41.32 | 39.89 | qfq | 9,136,026 | 373,859,536 | -0.34% |
| 2026-03-06 | 40.47 | 42.48 | 40.47 | 41.46 | 40.03 | qfq | 10,873,640 | 452,780,145 | 4.12% |
| 2026-03-05 | 38.75 | 40.20 | 38.73 | 39.82 | 38.44 | qfq | 7,787,702 | 307,596,038 | 4.13% |
| 2026-03-04 | 37.30 | 39.27 | 37.30 | 38.24 | 36.92 | qfq | 4,551,840 | 175,335,669 | 1.08% |
| 2026-03-03 | 39.07 | 39.64 | 37.46 | 37.83 | 36.52 | qfq | 5,191,200 | 198,818,080 | -3.45% |
| 2026-03-02 | 38.21 | 39.98 | 38.11 | 39.18 | 37.83 | qfq | 5,060,042 | 198,991,984 | 1.24% |
| 2026-02-27 | 39.28 | 39.73 | 38.48 | 38.70 | 37.36 | qfq | 4,552,267 | 176,773,528 | -1.98% |
| 2026-02-26 | 39.19 | 39.64 | 38.65 | 39.48 | 38.12 | qfq | 3,927,260 | 154,295,961 | 1.23% |
| 2026-02-25 | 38.70 | 39.49 | 38.32 | 39.00 | 37.65 | qfq | 3,703,824 | 144,366,126 | 0.78% |
| 2026-02-24 | 37.44 | 39.11 | 37.05 | 38.70 | 37.36 | qfq | 5,696,880 | 218,729,990 | 4.71% |
| 2026-02-13 | 37.78 | 37.89 | 36.88 | 36.96 | 35.68 | qfq | 3,726,800 | 138,884,980 | -2.63% |
| 2026-02-12 | 36.82 | 38.39 | 36.60 | 37.96 | 36.65 | qfq | 4,409,199 | 166,172,870 | 3.10% |
| 2026-02-11 | 37.05 | 37.39 | 36.80 | 36.82 | 35.55 | qfq | 3,004,468 | 111,100,294 | -0.51% |
| 2026-02-10 | 36.98 | 37.38 | 36.49 | 37.01 | 35.73 | qfq | 5,032,077 | 186,100,396 | 0.05% |
| 2026-02-09 | 37.31 | 37.69 | 36.69 | 36.99 | 35.71 | qfq | 5,172,489 | 191,667,354 | 0.00% |
| 2026-02-06 | 36.91 | 37.82 | 36.80 | 36.99 | 35.71 | qfq | 3,327,751 | 124,490,173 | -0.19% |
| 2026-02-05 | 38.00 | 38.03 | 36.70 | 37.06 | 35.78 | qfq | 5,734,745 | 213,134,380 | -3.06% |
| 2026-02-04 | 39.75 | 39.76 | 37.67 | 38.23 | 36.91 | qfq | 7,607,129 | 292,164,630 | -3.99% |
| 2026-02-03 | 39.16 | 40.35 | 39.00 | 39.82 | 38.44 | qfq | 4,761,668 | 188,641,761 | 2.63% |
| 2026-02-02 | 39.02 | 40.74 | 38.50 | 38.80 | 37.46 | qfq | 6,811,175 | 269,428,884 | -0.82% |
| 2026-01-30 | 39.39 | 39.81 | 38.01 | 39.12 | 37.77 | qfq | 3,491,729 | 135,618,659 | -0.99% |
| 2026-01-29 | 38.80 | 40.24 | 38.80 | 39.51 | 38.14 | qfq | 6,150,525 | 244,112,209 | 0.92% |
| 2026-01-28 | 38.91 | 39.44 | 38.26 | 39.15 | 37.80 | qfq | 4,534,025 | 176,319,934 | 0.62% |
| 2026-01-27 | 39.69 | 40.22 | 38.47 | 38.91 | 37.57 | qfq | 6,238,904 | 243,470,857 | -2.70% |
| 2026-01-26 | 40.55 | 40.79 | 39.50 | 39.99 | 38.61 | qfq | 5,962,625 | 238,405,978 | -1.38% |
| 2026-01-23 | 39.99 | 41.00 | 39.82 | 40.55 | 39.15 | qfq | 5,886,860 | 238,552,389 | 1.99% |
| 2026-01-22 | 41.64 | 41.86 | 39.75 | 39.76 | 38.39 | qfq | 7,562,783 | 305,049,189 | -4.51% |
| 2026-01-21 | 40.68 | 42.97 | 40.20 | 41.64 | 40.20 | qfq | 7,685,787 | 321,313,108 | 1.26% |
| 2026-01-20 | 41.49 | 41.99 | 40.05 | 41.12 | 39.70 | qfq | 8,640,809 | 354,983,544 | -0.92% |
| 2026-01-19 | 38.48 | 42.30 | 38.48 | 41.50 | 40.07 | qfq | 9,988,975 | 408,276,497 | 7.68% |
| 2026-01-16 | 39.50 | 40.16 | 38.23 | 38.54 | 37.21 | qfq | 7,878,904 | 307,317,169 | 1.98% |
| 2026-01-15 | 36.81 | 38.23 | 36.79 | 37.79 | 36.48 | qfq | 4,417,200 | 166,760,356 | 0.32% |
| 2026-01-14 | 37.39 | 38.39 | 36.69 | 37.67 | 36.37 | qfq | 6,932,588 | 260,983,311 | 0.72% |
| 2026-01-13 | 36.51 | 37.94 | 36.26 | 37.40 | 36.11 | qfq | 8,534,724 | 316,927,129 | 2.21% |
| 2026-01-12 | 35.52 | 36.85 | 34.92 | 36.59 | 35.33 | qfq | 6,149,490 | 221,345,264 | 2.93% |
| 2026-01-09 | 35.25 | 35.98 | 35.08 | 35.55 | 34.32 | qfq | 3,748,663 | 133,241,898 | 0.48% |
| 2026-01-08 | 36.07 | 36.08 | 35.25 | 35.38 | 34.16 | qfq | 3,348,235 | 119,253,882 | -1.69% |
| 2026-01-07 | 35.69 | 36.35 | 35.34 | 35.99 | 34.75 | qfq | 4,774,988 | 171,606,241 | 0.81% |
| 2026-01-06 | 35.24 | 36.11 | 35.17 | 35.70 | 34.47 | qfq | 4,924,244 | 175,801,602 | 0.99% |
| 2026-01-05 | 36.30 | 36.30 | 34.66 | 35.35 | 34.13 | qfq | 9,651,732 | 339,617,926 | -2.88% |
| 2025-12-31 | 35.63 | 36.90 | 35.40 | 36.40 | 35.14 | qfq | 6,234,480 | 226,386,903 | 2.68% |
| 2025-12-30 | 34.50 | 36.50 | 34.41 | 35.45 | 34.22 | qfq | 5,909,352 | 210,936,063 | 2.13% |
| 2025-12-29 | 34.47 | 35.22 | 34.20 | 34.71 | 33.51 | qfq | 3,923,157 | 136,563,077 | 0.40% |
| 2025-12-26 | 34.60 | 35.00 | 34.36 | 34.57 | 33.38 | qfq | 2,846,050 | 98,689,288 | 0.03% |
| 2025-12-25 | 34.73 | 35.19 | 34.30 | 34.56 | 33.37 | qfq | 3,319,520 | 115,016,023 | -0.49% |
| 2025-12-24 | 34.19 | 35.20 | 33.81 | 34.73 | 33.53 | qfq | 4,277,900 | 148,413,973 | 1.34% |
| 2025-12-23 | 33.58 | 34.40 | 33.30 | 34.27 | 33.09 | qfq | 5,095,850 | 172,805,625 | 1.99% |
| 2025-12-22 | 33.11 | 33.77 | 33.01 | 33.60 | 32.44 | qfq | 3,873,097 | 129,844,628 | 1.51% |
| 2025-12-19 | 33.42 | 33.87 | 33.01 | 33.10 | 31.96 | qfq | 3,758,660 | 125,393,369 | -0.60% |
| 2025-12-18 | 34.01 | 34.21 | 33.08 | 33.30 | 32.15 | qfq | 4,195,330 | 140,143,887 | -2.69% |
| 2025-12-17 | 33.96 | 34.43 | 33.15 | 34.22 | 33.04 | qfq | 5,233,007 | 176,426,261 | 0.56% |
| 2025-12-16 | 34.76 | 34.94 | 33.80 | 34.03 | 32.85 | qfq | 4,261,640 | 145,577,121 | -2.60% |
| 2025-12-15 | 34.39 | 35.24 | 34.24 | 34.94 | 33.73 | qfq | 6,383,921 | 222,699,333 | 1.45% |
| 2025-12-12 | 33.31 | 34.87 | 33.23 | 34.44 | 33.25 | qfq | 10,179,567 | 350,129,914 | 3.52% |
| 2025-12-11 | 33.83 | 34.06 | 33.21 | 33.27 | 32.12 | qfq | 3,395,871 | 114,181,416 | -1.25% |
| 2025-12-10 | 34.38 | 34.38 | 33.49 | 33.69 | 32.53 | qfq | 3,412,195 | 115,357,686 | -1.98% |
| 2025-12-09 | 34.57 | 35.10 | 34.20 | 34.37 | 33.18 | qfq | 2,527,631 | 87,730,844 | -0.58% |
| 2025-12-08 | 34.80 | 35.05 | 33.98 | 34.57 | 33.38 | qfq | 4,675,100 | 161,159,356 | -0.66% |
| 2025-12-05 | 34.13 | 34.90 | 33.81 | 34.80 | 33.60 | qfq | 3,279,600 | 113,338,987 | 2.14% |
| 2025-12-04 | 34.23 | 34.83 | 33.91 | 34.07 | 32.89 | qfq | 2,164,214 | 73,899,129 | -0.41% |
| 2025-12-03 | 34.03 | 34.68 | 33.99 | 34.21 | 33.03 | qfq | 2,995,641 | 102,754,004 | 0.68% |
| 2025-12-02 | 35.24 | 35.24 | 33.95 | 33.98 | 32.81 | qfq | 4,351,530 | 149,285,669 | -3.79% |
| 2025-12-01 | 33.70 | 35.42 | 33.60 | 35.32 | 34.10 | qfq | 7,736,132 | 269,826,985 | 4.74% |
| 2025-11-28 | 33.85 | 34.03 | 33.53 | 33.72 | 32.55 | qfq | 4,157,257 | 140,565,570 | -0.68% |
| 2025-11-27 | 33.80 | 34.75 | 33.67 | 33.95 | 32.78 | qfq | 5,523,100 | 188,956,578 | 0.53% |
| 2025-11-26 | 33.73 | 34.09 | 33.54 | 33.77 | 32.60 | qfq | 3,236,200 | 109,626,345 | 0.36% |
| 2025-11-25 | 33.42 | 34.05 | 33.21 | 33.65 | 32.49 | qfq | 5,191,081 | 174,976,977 | 1.29% |
| 2025-11-24 | 33.20 | 33.49 | 32.87 | 33.22 | 32.07 | qfq | 4,585,174 | 152,369,468 | 0.64% |
| 2025-11-21 | 33.98 | 34.69 | 32.93 | 33.01 | 31.87 | qfq | 7,488,280 | 251,505,897 | -4.32% |
| 2025-11-20 | 35.21 | 35.75 | 34.31 | 34.50 | 33.31 | qfq | 4,519,704 | 157,010,737 | -1.99% |
| 2025-11-19 | 35.05 | 35.80 | 34.71 | 35.20 | 33.98 | qfq | 5,679,428 | 200,244,427 | 0.00% |
| 2025-11-18 | 35.39 | 35.59 | 34.98 | 35.20 | 33.98 | qfq | 4,298,771 | 151,397,296 | -0.56% |
| 2025-11-17 | 35.71 | 36.14 | 35.01 | 35.40 | 34.18 | qfq | 5,479,039 | 194,062,547 | -0.87% |
| 2025-11-14 | 35.78 | 36.86 | 35.71 | 35.71 | 34.48 | qfq | 6,638,704 | 240,225,700 | -2.19% |
| 2025-11-13 | 36.90 | 37.27 | 36.24 | 36.51 | 35.25 | qfq | 9,166,228 | 336,388,956 | -1.51% |
| 2025-11-12 | 38.53 | 38.79 | 36.36 | 37.07 | 35.79 | qfq | 15,178,074 | 562,889,200 | -4.58% |
| 2025-11-11 | 38.30 | 40.91 | 38.30 | 38.85 | 37.51 | qfq | 19,611,611 | 781,506,071 | 4.46% |
| 2025-11-10 | 36.61 | 37.48 | 36.20 | 37.19 | 35.90 | qfq | 10,065,839 | 370,842,653 | 0.38% |
| 2025-11-07 | 36.90 | 38.79 | 36.16 | 37.05 | 35.77 | qfq | 14,403,228 | 534,310,068 | 0.03% |
| 2025-11-06 | 37.00 | 37.88 | 36.50 | 37.04 | 35.76 | qfq | 16,197,918 | 602,108,803 | -0.54% |
| 2025-11-05 | 34.00 | 38.10 | 34.00 | 37.24 | 35.95 | qfq | 19,308,729 | 698,686,393 | 6.16% |
| 2025-11-04 | 35.59 | 36.45 | 34.67 | 35.08 | 33.87 | qfq | 14,023,934 | 496,663,699 | -1.43% |
| 2025-11-03 | 34.20 | 36.15 | 34.14 | 35.59 | 34.36 | qfq | 19,435,677 | 684,677,959 | 5.39% |
| 2025-10-31 | 34.17 | 34.94 | 33.64 | 33.77 | 32.60 | qfq | 14,161,260 | 484,682,237 | -0.24% |
| 2025-10-30 | 34.90 | 34.93 | 33.55 | 33.85 | 32.68 | qfq | 22,772,042 | 776,570,903 | -3.59% |
| 2025-10-29 | 32.88 | 35.11 | 32.55 | 35.11 | 33.90 | qfq | 27,052,992 | 925,202,596 | 9.99% |
| 2025-10-28 | 31.77 | 31.92 | 31.59 | 31.92 | 30.82 | qfq | 9,388,691 | 299,508,288 | 9.99% |
| 2025-10-27 | 28.68 | 29.20 | 28.50 | 29.02 | 28.02 | qfq | 4,814,265 | 139,186,257 | 1.36% |
| 2025-10-24 | 28.89 | 28.96 | 28.47 | 28.63 | 27.64 | qfq | 4,203,228 | 120,307,732 | -1.04% |
| 2025-10-23 | 28.59 | 28.95 | 28.49 | 28.93 | 27.93 | qfq | 3,299,830 | 94,760,338 | 0.63% |
| 2025-10-22 | 29.09 | 29.11 | 28.50 | 28.75 | 27.76 | qfq | 4,704,127 | 135,180,295 | -1.51% |
| 2025-10-21 | 28.15 | 29.98 | 28.15 | 29.19 | 28.18 | qfq | 8,812,775 | 257,779,121 | 3.81% |
| 2025-10-20 | 28.57 | 28.68 | 27.95 | 28.12 | 27.15 | qfq | 3,950,651 | 111,598,566 | -0.35% |
| 2025-10-17 | 29.55 | 29.56 | 28.20 | 28.22 | 27.24 | qfq | 6,407,096 | 184,201,121 | -4.82% |
| 2025-10-16 | 29.96 | 30.16 | 29.29 | 29.65 | 28.63 | qfq | 5,201,708 | 154,256,567 | -0.40% |
| 2025-10-15 | 29.44 | 29.92 | 29.02 | 29.77 | 28.74 | qfq | 5,827,903 | 171,687,990 | 0.78% |
| 2025-10-14 | 30.75 | 30.82 | 29.34 | 29.54 | 28.52 | qfq | 8,516,018 | 255,145,445 | -3.15% |
| 2025-10-13 | 29.42 | 31.11 | 29.26 | 30.50 | 29.45 | qfq | 11,281,817 | 343,850,139 | -0.03% |
| 2025-10-10 | 28.60 | 30.77 | 28.38 | 30.51 | 29.46 | qfq | 16,220,854 | 483,897,621 | 6.45% |
| 2025-10-09 | 27.85 | 28.76 | 27.72 | 28.66 | 27.67 | qfq | 7,618,961 | 215,075,584 | 2.95% |
| 2025-09-30 | 27.90 | 28.08 | 27.69 | 27.84 | 26.88 | qfq | 3,989,872 | 111,193,391 | -0.22% |
| 2025-09-29 | 27.03 | 28.34 | 27.03 | 27.90 | 26.94 | qfq | 9,624,569 | 268,929,183 | 3.30% |
| 2025-09-26 | 27.06 | 27.22 | 26.85 | 27.01 | 26.08 | qfq | 2,661,219 | 71,955,973 | -0.33% |
| 2025-09-25 | 27.47 | 27.55 | 27.01 | 27.10 | 26.16 | qfq | 4,062,031 | 110,679,298 | -1.28% |
| 2025-09-24 | 27.18 | 27.58 | 27.01 | 27.45 | 26.50 | qfq | 4,490,070 | 122,867,472 | 1.03% |
| 2025-09-23 | 26.76 | 27.49 | 26.72 | 27.17 | 26.23 | qfq | 5,365,073 | 145,391,505 | 1.53% |
| 2025-09-22 | 26.80 | 26.84 | 26.36 | 26.76 | 25.84 | qfq | 3,052,728 | 81,135,592 | -0.67% |
| 2025-09-19 | 26.53 | 27.02 | 26.18 | 26.94 | 26.01 | qfq | 5,688,644 | 151,200,410 | 1.05% |
| 2025-09-18 | 26.82 | 26.93 | 26.40 | 26.66 | 25.74 | qfq | 3,202,716 | 85,443,517 | -0.60% |
| 2025-09-17 | 26.74 | 27.07 | 26.62 | 26.82 | 25.89 | qfq | 3,244,800 | 87,155,701 | 0.34% |
| 2025-09-16 | 26.69 | 26.80 | 26.26 | 26.73 | 25.81 | qfq | 3,104,390 | 82,373,335 | 0.19% |
| 2025-09-15 | 27.12 | 27.20 | 26.63 | 26.68 | 25.76 | qfq | 3,642,595 | 97,713,231 | -1.59% |
| 2025-09-12 | 27.07 | 27.49 | 27.00 | 27.11 | 26.17 | qfq | 3,793,990 | 103,267,498 | 0.15% |
| 2025-09-11 | 26.86 | 27.09 | 26.73 | 27.07 | 26.13 | qfq | 3,803,986 | 102,259,579 | 0.71% |
| 2025-09-10 | 27.08 | 27.18 | 26.86 | 26.88 | 25.95 | qfq | 2,463,632 | 66,409,588 | -0.92% |
| 2025-09-09 | 27.45 | 27.45 | 27.05 | 27.13 | 26.19 | qfq | 2,507,718 | 68,201,262 | -1.24% |
| 2025-09-08 | 27.56 | 27.62 | 27.29 | 27.47 | 26.52 | qfq | 3,103,088 | 85,128,087 | 0.26% |
| 2025-09-05 | 26.87 | 27.50 | 26.75 | 27.40 | 26.45 | qfq | 4,905,410 | 133,682,522 | 1.75% |
| 2025-09-04 | 26.90 | 27.53 | 26.62 | 26.93 | 26.00 | qfq | 4,186,928 | 113,251,708 | 1.13% |
| 2025-09-03 | 27.01 | 27.13 | 26.62 | 26.63 | 25.71 | qfq | 3,167,721 | 85,021,035 | -0.82% |
| 2025-09-02 | 27.38 | 27.38 | 26.66 | 26.85 | 25.92 | qfq | 4,015,456 | 108,116,113 | -1.86% |
| 2025-09-01 | 27.28 | 27.36 | 27.10 | 27.36 | 26.41 | qfq | 3,207,365 | 87,431,843 | 0.44% |
| 2025-08-29 | 27.61 | 27.62 | 27.03 | 27.24 | 26.30 | qfq | 5,707,810 | 155,380,771 | -1.13% |
| 2025-08-28 | 28.00 | 28.19 | 27.03 | 27.55 | 26.60 | qfq | 6,384,015 | 176,150,287 | -1.15% |
| 2025-08-27 | 28.62 | 28.89 | 27.83 | 27.87 | 26.91 | qfq | 6,724,570 | 191,082,043 | -2.62% |
| 2025-08-26 | 28.09 | 28.86 | 27.92 | 28.62 | 27.63 | qfq | 7,614,865 | 217,508,981 | 1.89% |
| 2025-08-25 | 28.19 | 28.38 | 27.90 | 28.09 | 27.12 | qfq | 6,349,573 | 178,611,065 | -0.39% |
| 2025-08-22 | 28.23 | 28.28 | 27.97 | 28.20 | 27.23 | qfq | 4,505,254 | 126,644,969 | 0.14% |
| 2025-08-21 | 28.15 | 28.39 | 27.97 | 28.16 | 27.19 | qfq | 4,928,068 | 138,603,391 | 0.11% |
| 2025-08-20 | 27.86 | 28.13 | 27.71 | 28.13 | 27.16 | qfq | 5,485,051 | 153,485,097 | 0.82% |
| 2025-08-19 | 27.10 | 28.09 | 27.10 | 27.90 | 26.94 | qfq | 11,034,854 | 306,385,970 | 2.27% |
| 2025-08-18 | 27.45 | 27.73 | 27.11 | 27.28 | 26.34 | qfq | 6,977,616 | 191,144,926 | -0.76% |
| 2025-08-15 | 26.98 | 27.65 | 26.97 | 27.49 | 26.54 | qfq | 4,594,566 | 126,110,182 | 1.63% |
| 2025-08-14 | 27.65 | 27.81 | 27.01 | 27.05 | 26.11 | qfq | 6,898,640 | 188,405,335 | -2.70% |
| 2025-08-13 | 28.30 | 28.32 | 27.46 | 27.80 | 26.84 | qfq | 8,428,284 | 234,148,322 | -1.97% |
| 2025-08-12 | 27.83 | 29.19 | 27.70 | 28.36 | 27.38 | qfq | 10,766,387 | 307,991,847 | 1.90% |
| 2025-08-11 | 27.78 | 27.99 | 27.66 | 27.83 | 26.87 | qfq | 3,796,997 | 105,716,446 | 0.18% |
| 2025-08-08 | 27.54 | 27.97 | 27.40 | 27.78 | 26.82 | qfq | 4,014,594 | 111,608,425 | 0.65% |
| 2025-08-07 | 27.69 | 27.80 | 27.38 | 27.60 | 26.65 | qfq | 3,285,473 | 90,640,635 | -0.14% |
| 2025-08-06 | 26.85 | 27.87 | 26.75 | 27.64 | 26.68 | qfq | 6,999,736 | 192,708,623 | 2.64% |
| 2025-08-05 | 26.56 | 27.04 | 26.48 | 26.93 | 26.00 | qfq | 3,152,130 | 84,241,267 | 1.39% |
| 2025-08-04 | 26.75 | 26.95 | 26.40 | 26.56 | 25.64 | qfq | 3,949,960 | 105,109,529 | -1.52% |
| 2025-08-01 | 26.80 | 26.97 | 26.66 | 26.97 | 26.04 | qfq | 2,633,030 | 70,604,957 | 0.86% |
| 2025-07-31 | 27.28 | 27.35 | 26.64 | 26.74 | 25.82 | qfq | 4,826,085 | 130,139,373 | -2.19% |
| 2025-07-30 | 27.20 | 27.43 | 27.05 | 27.34 | 26.39 | qfq | 3,608,514 | 98,440,655 | 0.51% |
| 2025-07-29 | 27.78 | 27.78 | 26.87 | 27.20 | 26.26 | qfq | 6,685,514 | 181,661,550 | -2.23% |
| 2025-07-28 | 28.30 | 28.30 | 27.78 | 27.82 | 26.86 | qfq | 4,879,517 | 136,168,943 | -1.80% |
| 2025-07-25 | 27.89 | 28.62 | 27.71 | 28.33 | 27.35 | qfq | 7,336,191 | 207,067,236 | 2.24% |
| 2025-07-24 | 27.57 | 27.76 | 27.39 | 27.71 | 26.75 | qfq | 4,708,230 | 130,098,341 | 0.51% |
| 2025-07-23 | 27.60 | 27.93 | 27.38 | 27.57 | 26.62 | qfq | 6,201,082 | 171,300,476 | -0.18% |
| 2025-07-22 | 27.33 | 27.95 | 27.12 | 27.62 | 26.67 | qfq | 8,245,230 | 226,378,802 | 1.43% |
| 2025-07-21 | 27.56 | 27.66 | 27.17 | 27.23 | 26.29 | qfq | 8,471,690 | 231,283,575 | -1.27% |
| 2025-07-18 | 26.00 | 28.35 | 25.85 | 27.58 | 26.63 | qfq | 17,183,203 | 465,432,397 | 6.20% |
| 2025-07-17 | 25.83 | 26.29 | 25.83 | 25.97 | 25.07 | qfq | 3,869,559 | 100,690,955 | 0.23% |
| 2025-07-16 | 25.74 | 26.07 | 25.71 | 25.91 | 25.01 | qfq | 3,367,762 | 87,357,179 | 0.70% |
| 2025-07-15 | 25.96 | 25.97 | 25.58 | 25.73 | 24.84 | qfq | 4,497,885 | 115,679,675 | -0.96% |
| 2025-07-14 | 25.82 | 26.10 | 25.60 | 25.98 | 25.08 | qfq | 3,821,440 | 99,289,045 | 0.66% |
| 2025-07-11 | 25.90 | 25.97 | 25.75 | 25.81 | 24.92 | qfq | 3,279,375 | 84,799,207 | -0.12% |
| 2025-07-10 | 25.67 | 26.18 | 25.55 | 25.84 | 24.95 | qfq | 4,989,430 | 129,222,988 | 0.62% |
| 2025-07-09 | 25.87 | 26.03 | 25.63 | 25.68 | 24.79 | qfq | 4,618,130 | 119,201,912 | -0.70% |
| 2025-07-08 | 25.85 | 25.86 | 25.54 | 25.86 | 24.97 | qfq | 5,156,560 | 132,642,574 | -0.31% |
| 2025-07-07 | 25.28 | 26.18 | 25.15 | 25.94 | 25.04 | qfq | 8,266,244 | 212,452,052 | 3.31% |
| 2025-07-04 | 25.40 | 25.40 | 25.05 | 25.11 | 24.24 | qfq | 3,085,824 | 77,594,893 | -0.75% |
| 2025-07-03 | 25.31 | 25.37 | 25.12 | 25.30 | 24.43 | qfq | 2,745,120 | 69,330,852 | 0.00% |
| 2025-07-02 | 25.45 | 25.45 | 25.16 | 25.30 | 24.43 | qfq | 2,379,940 | 60,094,964 | -0.32% |
| 2025-07-01 | 25.50 | 25.55 | 25.25 | 25.38 | 24.50 | qfq | 2,239,004 | 56,729,495 | -0.35% |
| 2025-06-30 | 25.28 | 25.55 | 25.21 | 25.47 | 24.59 | qfq | 3,358,612 | 85,351,043 | 1.15% |
| 2025-06-27 | 24.85 | 25.28 | 24.85 | 25.18 | 24.31 | qfq | 4,098,258 | 103,031,120 | 1.49% |
| 2025-06-26 | 25.01 | 25.07 | 24.81 | 24.81 | 23.95 | qfq | 2,893,969 | 72,147,788 | -1.04% |
| 2025-06-25 | 24.98 | 25.10 | 24.74 | 25.07 | 24.20 | qfq | 3,734,540 | 93,133,403 | 0.60% |
| 2025-06-24 | 24.75 | 24.94 | 24.41 | 24.92 | 24.06 | qfq | 3,834,239 | 94,761,891 | -1.62% |
| 2025-06-23 | 25.11 | 25.35 | 24.95 | 25.33 | 23.78 | qfq | 2,523,190 | 63,503,271 | 0.72% |
| 2025-06-20 | 25.67 | 25.81 | 25.02 | 25.15 | 23.61 | qfq | 4,863,318 | 123,164,952 | -2.03% |
| 2025-06-19 | 26.10 | 26.14 | 25.60 | 25.67 | 24.10 | qfq | 3,597,026 | 92,795,553 | -1.91% |
| 2025-06-18 | 25.99 | 26.48 | 25.98 | 26.17 | 24.57 | qfq | 3,552,840 | 93,285,168 | 0.85% |
| 2025-06-17 | 25.99 | 26.23 | 25.88 | 25.95 | 24.37 | qfq | 2,025,400 | 52,691,571 | 0.04% |
| 2025-06-16 | 26.11 | 26.11 | 25.88 | 25.94 | 24.36 | qfq | 3,034,000 | 78,736,593 | -0.69% |
| 2025-06-13 | 26.43 | 26.53 | 26.09 | 26.12 | 24.53 | qfq | 3,080,000 | 80,818,391 | -1.14% |
| 2025-06-12 | 26.60 | 26.63 | 26.42 | 26.42 | 24.81 | qfq | 2,225,256 | 58,941,068 | -0.68% |
| 2025-06-11 | 26.47 | 26.75 | 26.37 | 26.60 | 24.98 | qfq | 2,570,756 | 68,441,143 | 0.68% |
| 2025-06-10 | 26.79 | 26.83 | 26.25 | 26.42 | 24.81 | qfq | 3,412,100 | 90,404,739 | -1.38% |
| 2025-06-09 | 26.55 | 26.80 | 26.54 | 26.79 | 25.15 | qfq | 2,323,226 | 62,026,034 | 0.87% |
| 2025-06-06 | 26.56 | 26.66 | 26.46 | 26.56 | 24.94 | qfq | 1,588,600 | 42,197,164 | -0.34% |
| 2025-06-05 | 26.50 | 26.68 | 26.48 | 26.65 | 25.02 | qfq | 2,552,799 | 67,840,634 | 0.49% |
| 2025-06-04 | 26.50 | 26.73 | 26.47 | 26.52 | 24.90 | qfq | 2,657,900 | 70,625,559 | 0.42% |
| 2025-06-03 | 26.85 | 26.88 | 26.33 | 26.41 | 24.80 | qfq | 3,716,457 | 98,468,102 | -2.08% |
| 2025-05-30 | 27.31 | 27.32 | 26.86 | 26.97 | 25.32 | qfq | 3,855,730 | 104,256,692 | -1.17% |
| 2025-05-29 | 27.02 | 27.30 | 26.98 | 27.29 | 25.62 | qfq | 4,985,510 | 135,424,442 | 1.15% |
| 2025-05-28 | 26.83 | 27.38 | 26.52 | 26.98 | 25.33 | qfq | 6,246,200 | 168,340,212 | 0.60% |
| 2025-05-27 | 26.13 | 27.18 | 26.07 | 26.82 | 25.18 | qfq | 7,589,631 | 202,247,046 | 3.23% |
| 2025-05-26 | 26.26 | 26.30 | 25.89 | 25.98 | 24.39 | qfq | 3,749,865 | 97,406,961 | -1.03% |
| 2025-05-23 | 26.64 | 26.70 | 26.20 | 26.25 | 24.65 | qfq | 3,936,200 | 104,041,977 | -1.46% |
| 2025-05-22 | 26.88 | 26.96 | 26.62 | 26.64 | 25.01 | qfq | 3,202,386 | 85,624,655 | -0.93% |
| 2025-05-21 | 27.00 | 27.24 | 26.84 | 26.89 | 25.25 | qfq | 3,503,400 | 94,435,490 | -0.33% |
| 2025-05-20 | 26.87 | 27.04 | 26.70 | 26.98 | 25.33 | qfq | 2,867,775 | 77,234,145 | 0.33% |
| 2025-05-19 | 26.82 | 26.92 | 26.61 | 26.89 | 25.25 | qfq | 2,615,300 | 69,936,654 | 0.30% |
| 2025-05-16 | 26.77 | 26.99 | 26.76 | 26.81 | 25.17 | qfq | 2,424,100 | 65,162,230 | -0.07% |
| 2025-05-15 | 27.03 | 27.09 | 26.76 | 26.83 | 25.19 | qfq | 3,309,857 | 89,004,130 | -1.11% |
| 2025-05-14 | 27.27 | 27.27 | 26.91 | 27.13 | 25.47 | qfq | 4,054,291 | 109,703,698 | -0.51% |
| 2025-05-13 | 27.60 | 27.60 | 27.21 | 27.27 | 25.61 | qfq | 4,619,784 | 126,463,882 | -0.37% |
| 2025-05-12 | 27.10 | 27.66 | 27.10 | 27.37 | 25.70 | qfq | 5,895,028 | 161,121,084 | 1.33% |
| 2025-05-09 | 26.92 | 27.04 | 26.53 | 27.01 | 25.36 | qfq | 5,656,168 | 151,619,013 | 0.33% |
| 2025-05-08 | 26.55 | 26.98 | 26.55 | 26.92 | 25.28 | qfq | 5,722,118 | 153,532,693 | 0.82% |
| 2025-05-07 | 26.85 | 27.32 | 26.51 | 26.70 | 25.07 | qfq | 7,830,576 | 210,393,625 | -0.11% |
| 2025-05-06 | 26.07 | 26.74 | 26.00 | 26.73 | 25.10 | qfq | 6,994,269 | 184,891,298 | 1.10% |
| 2025-04-30 | 28.60 | 28.60 | 26.44 | 26.44 | 24.83 | qfq | 17,761,350 | 477,551,502 | -10.01% |
| 2025-04-29 | 28.93 | 29.49 | 28.36 | 29.38 | 27.59 | qfq | 5,544,403 | 160,909,300 | 2.05% |
| 2025-04-28 | 28.88 | 29.15 | 28.71 | 28.79 | 27.03 | qfq | 2,251,318 | 64,958,797 | -0.24% |
| 2025-04-25 | 29.27 | 29.38 | 28.61 | 28.86 | 27.10 | qfq | 3,935,705 | 113,797,893 | -1.37% |
| 2025-04-24 | 29.80 | 30.04 | 29.26 | 29.26 | 27.47 | qfq | 4,764,196 | 140,884,480 | -2.76% |
| 2025-04-23 | 29.80 | 30.29 | 29.40 | 30.09 | 28.25 | qfq | 6,527,582 | 194,619,237 | -0.20% |
| 2025-04-22 | 31.45 | 31.45 | 29.61 | 30.15 | 28.31 | qfq | 12,183,597 | 366,661,774 | -8.36% |
| 2025-04-21 | 32.27 | 33.07 | 31.91 | 32.90 | 30.89 | qfq | 3,426,661 | 111,824,517 | 2.49% |
| 2025-04-18 | 32.15 | 32.44 | 32.02 | 32.10 | 30.14 | qfq | 1,555,700 | 50,128,583 | -0.09% |
| 2025-04-17 | 32.06 | 32.44 | 31.89 | 32.13 | 30.17 | qfq | 1,718,394 | 55,141,780 | 0.03% |
| 2025-04-16 | 32.61 | 32.75 | 31.90 | 32.12 | 30.16 | qfq | 2,932,500 | 94,138,035 | -2.28% |
| 2025-04-15 | 32.71 | 33.15 | 32.43 | 32.87 | 30.86 | qfq | 2,617,774 | 86,014,310 | 0.83% |
| 2025-04-14 | 32.04 | 33.18 | 31.80 | 32.60 | 30.61 | qfq | 4,757,900 | 155,099,035 | 2.45% |
| 2025-04-11 | 32.20 | 32.20 | 31.47 | 31.82 | 29.88 | qfq | 3,751,750 | 119,057,484 | -1.18% |
| 2025-04-10 | 31.60 | 33.24 | 31.45 | 32.20 | 30.23 | qfq | 6,093,705 | 197,768,629 | 3.80% |
| 2025-04-09 | 31.30 | 32.18 | 30.77 | 31.02 | 29.13 | qfq | 6,204,992 | 194,410,073 | -1.08% |
| 2025-04-08 | 30.34 | 31.42 | 30.08 | 31.36 | 29.45 | qfq | 5,407,321 | 166,297,170 | 2.92% |
| 2025-04-07 | 31.02 | 32.63 | 30.47 | 30.47 | 28.61 | qfq | 5,646,584 | 177,647,050 | -10.01% |
| 2025-04-03 | 33.99 | 34.18 | 33.25 | 33.86 | 31.79 | qfq | 4,754,200 | 160,126,788 | -1.77% |
| 2025-04-02 | 34.26 | 34.56 | 33.97 | 34.47 | 32.37 | qfq | 3,421,886 | 117,265,054 | 0.61% |
| 2025-04-01 | 34.15 | 35.08 | 33.78 | 34.26 | 32.17 | qfq | 5,944,680 | 204,059,156 | 0.29% |
| 2025-03-31 | 33.79 | 35.20 | 33.76 | 34.16 | 32.07 | qfq | 9,405,527 | 326,226,698 | 0.21% |
| 2025-03-28 | 33.45 | 34.48 | 33.45 | 34.09 | 32.01 | qfq | 6,074,616 | 207,465,734 | 1.49% |
| 2025-03-27 | 33.51 | 34.12 | 33.40 | 33.59 | 31.54 | qfq | 5,153,942 | 174,435,587 | -0.53% |
| 2025-03-26 | 33.05 | 33.88 | 32.88 | 33.77 | 31.71 | qfq | 5,363,689 | 179,846,770 | 2.21% |
| 2025-03-25 | 33.75 | 33.90 | 32.90 | 33.04 | 31.02 | qfq | 4,726,076 | 157,408,381 | -2.10% |
| 2025-03-24 | 32.98 | 34.00 | 32.92 | 33.75 | 31.69 | qfq | 8,593,770 | 289,146,226 | 2.55% |
| 2025-03-21 | 32.86 | 33.52 | 32.78 | 32.91 | 30.90 | qfq | 4,268,300 | 141,219,686 | -0.09% |
| 2025-03-20 | 33.00 | 33.70 | 32.76 | 32.94 | 30.93 | qfq | 6,101,541 | 203,127,016 | -0.75% |
| 2025-03-19 | 33.08 | 33.57 | 32.70 | 33.19 | 31.16 | qfq | 6,433,790 | 214,126,709 | 0.36% |
| 2025-03-18 | 31.75 | 33.11 | 31.66 | 33.07 | 31.05 | qfq | 11,200,421 | 365,696,391 | 4.16% |
| 2025-03-17 | 32.08 | 33.00 | 31.74 | 31.75 | 29.81 | qfq | 6,861,611 | 220,281,102 | 1.21% |
| 2025-03-14 | 30.88 | 31.39 | 30.66 | 31.37 | 29.46 | qfq | 6,011,484 | 187,072,579 | 1.59% |
| 2025-03-13 | 31.77 | 31.88 | 30.63 | 30.88 | 29.00 | qfq | 8,821,636 | 275,183,743 | -2.98% |
| 2025-03-12 | 32.61 | 32.63 | 31.50 | 31.83 | 29.89 | qfq | 9,111,291 | 289,926,185 | -2.24% |
| 2025-03-11 | 32.21 | 32.57 | 32.20 | 32.56 | 30.57 | qfq | 2,233,305 | 72,276,300 | -0.03% |
| 2025-03-10 | 32.12 | 32.65 | 32.00 | 32.57 | 30.58 | qfq | 3,749,899 | 121,426,287 | 0.59% |
| 2025-03-07 | 33.07 | 33.07 | 32.27 | 32.38 | 30.40 | qfq | 4,386,178 | 142,353,647 | -2.06% |
| 2025-03-06 | 33.21 | 33.33 | 32.96 | 33.06 | 31.04 | qfq | 4,504,404 | 149,094,230 | -0.30% |
| 2025-03-05 | 32.99 | 33.56 | 32.63 | 33.16 | 31.14 | qfq | 5,510,751 | 182,522,617 | 0.45% |
| 2025-03-04 | 32.12 | 34.51 | 32.10 | 33.01 | 31.00 | qfq | 12,300,985 | 412,835,940 | 3.41% |
| 2025-03-03 | 32.25 | 32.59 | 31.70 | 31.92 | 29.97 | qfq | 7,321,420 | 235,031,566 | -0.81% |
| 2025-02-28 | 31.82 | 32.47 | 31.68 | 32.18 | 30.22 | qfq | 6,288,980 | 202,487,553 | 0.69% |
| 2025-02-27 | 31.72 | 32.07 | 31.52 | 31.96 | 30.01 | qfq | 4,794,144 | 152,502,469 | 1.14% |
| 2025-02-26 | 31.60 | 31.90 | 31.45 | 31.60 | 29.67 | qfq | 4,745,856 | 150,396,789 | -0.09% |
| 2025-02-25 | 32.07 | 32.08 | 31.51 | 31.63 | 29.70 | qfq | 5,170,148 | 164,207,072 | -1.83% |
| 2025-02-24 | 32.55 | 32.68 | 32.07 | 32.22 | 30.25 | qfq | 5,130,362 | 165,447,324 | -1.17% |
| 2025-02-21 | 32.50 | 32.90 | 32.36 | 32.60 | 30.61 | qfq | 4,349,188 | 141,876,434 | 0.00% |
| 2025-02-20 | 33.20 | 33.20 | 32.51 | 32.60 | 30.61 | qfq | 6,040,040 | 197,661,275 | -1.66% |
| 2025-02-19 | 33.81 | 33.81 | 32.88 | 33.15 | 31.13 | qfq | 7,294,134 | 241,482,055 | -2.07% |
| 2025-02-18 | 33.66 | 34.58 | 33.51 | 33.85 | 31.78 | qfq | 5,423,408 | 184,360,103 | 0.59% |
| 2025-02-17 | 34.41 | 34.46 | 33.36 | 33.65 | 31.60 | qfq | 6,012,396 | 202,766,414 | -1.98% |
| 2025-02-14 | 34.28 | 34.66 | 34.14 | 34.33 | 32.23 | qfq | 3,641,153 | 125,090,583 | 0.15% |
| 2025-02-13 | 34.74 | 34.92 | 34.25 | 34.28 | 32.19 | qfq | 5,683,354 | 195,944,404 | -1.78% |
| 2025-02-12 | 35.15 | 35.16 | 34.52 | 34.90 | 32.77 | qfq | 2,900,033 | 100,928,429 | -0.71% |
| 2025-02-11 | 35.18 | 35.30 | 34.54 | 35.15 | 33.00 | qfq | 4,315,230 | 150,788,656 | -0.09% |
| 2025-02-10 | 35.81 | 35.93 | 35.01 | 35.18 | 33.03 | qfq | 5,630,128 | 198,363,811 | -1.76% |
| 2025-02-07 | 35.99 | 36.71 | 35.65 | 35.81 | 33.62 | qfq | 3,959,304 | 142,976,542 | -1.46% |
| 2025-02-06 | 36.18 | 36.53 | 35.88 | 36.34 | 34.12 | qfq | 2,324,800 | 84,269,077 | 0.11% |
| 2025-02-05 | 37.35 | 37.85 | 36.20 | 36.30 | 34.08 | qfq | 2,924,300 | 106,676,226 | -4.10% |
| 2025-01-27 | 38.04 | 38.50 | 37.80 | 37.85 | 35.54 | qfq | 1,918,940 | 73,099,022 | -0.50% |
| 2025-01-24 | 37.28 | 38.20 | 36.93 | 38.04 | 35.72 | qfq | 2,995,578 | 113,439,432 | 2.29% |
| 2025-01-23 | 37.61 | 37.72 | 36.96 | 37.19 | 34.92 | qfq | 2,294,328 | 85,761,299 | -0.61% |
| 2025-01-22 | 38.00 | 38.61 | 37.35 | 37.42 | 35.14 | qfq | 2,561,340 | 96,757,499 | -1.76% |
| 2025-01-21 | 37.36 | 38.16 | 36.85 | 38.09 | 35.76 | qfq | 3,403,034 | 128,337,244 | 1.98% |
| 2025-01-20 | 36.80 | 38.16 | 36.80 | 37.35 | 35.07 | qfq | 4,050,820 | 151,527,109 | 1.49% |
| 2025-01-17 | 34.99 | 37.56 | 34.99 | 36.80 | 34.55 | qfq | 5,523,051 | 201,252,996 | 4.34% |
| 2025-01-16 | 35.33 | 35.90 | 35.15 | 35.27 | 33.12 | qfq | 2,447,802 | 86,799,211 | 0.23% |
| 2025-01-15 | 34.85 | 35.87 | 34.70 | 35.19 | 33.04 | qfq | 3,379,749 | 119,602,127 | 0.80% |
| 2025-01-14 | 34.68 | 35.08 | 34.10 | 34.91 | 32.78 | qfq | 4,188,137 | 145,077,533 | 0.66% |
| 2025-01-13 | 34.78 | 35.54 | 34.54 | 34.68 | 32.56 | qfq | 3,462,250 | 121,121,327 | -0.52% |
| 2025-01-10 | 34.81 | 35.37 | 34.40 | 34.86 | 32.73 | qfq | 3,192,800 | 111,243,120 | -0.14% |
| 2025-01-09 | 35.53 | 35.99 | 34.87 | 34.91 | 32.78 | qfq | 3,054,348 | 107,590,421 | -2.84% |
| 2025-01-08 | 35.13 | 36.16 | 34.76 | 35.93 | 33.74 | qfq | 3,622,400 | 128,672,913 | 2.39% |
| 2025-01-07 | 35.00 | 36.05 | 34.68 | 35.09 | 32.95 | qfq | 3,016,670 | 106,848,549 | 0.26% |
| 2025-01-06 | 35.26 | 35.62 | 34.75 | 35.00 | 32.86 | qfq | 3,282,111 | 115,233,763 | -0.65% |
| 2025-01-03 | 35.77 | 36.24 | 35.11 | 35.23 | 33.08 | qfq | 2,539,386 | 90,329,079 | -1.51% |
| 2025-01-02 | 36.96 | 36.98 | 35.48 | 35.77 | 33.59 | qfq | 4,110,830 | 148,074,235 | -3.30% |
| 2024-12-31 | 37.59 | 37.99 | 36.93 | 36.99 | 34.73 | qfq | 2,956,932 | 110,341,894 | -1.75% |
| 2024-12-30 | 37.01 | 38.89 | 37.01 | 37.65 | 35.35 | qfq | 5,156,180 | 197,135,066 | 1.13% |
| 2024-12-27 | 37.04 | 37.38 | 36.89 | 37.23 | 34.96 | qfq | 1,920,630 | 71,277,423 | 0.40% |
| 2024-12-26 | 37.55 | 37.99 | 37.05 | 37.08 | 34.82 | qfq | 2,960,360 | 110,907,212 | -1.62% |
| 2024-12-25 | 37.30 | 37.74 | 36.72 | 37.69 | 35.39 | qfq | 3,101,859 | 115,663,781 | 1.40% |
| 2024-12-24 | 36.30 | 37.40 | 36.16 | 37.17 | 34.90 | qfq | 2,644,972 | 97,479,711 | 2.40% |
| 2024-12-23 | 36.57 | 37.52 | 36.17 | 36.30 | 34.08 | qfq | 4,457,463 | 164,149,195 | -0.17% |
| 2024-12-20 | 37.67 | 37.70 | 36.16 | 36.36 | 34.14 | qfq | 4,701,073 | 172,351,754 | -3.66% |
| 2024-12-19 | 37.31 | 38.06 | 36.88 | 37.74 | 35.44 | qfq | 4,036,564 | 152,226,992 | 1.15% |
| 2024-12-18 | 36.85 | 37.84 | 36.65 | 37.31 | 35.03 | qfq | 4,982,848 | 186,551,364 | 1.25% |
| 2024-12-17 | 35.45 | 36.95 | 35.45 | 36.85 | 34.60 | qfq | 5,668,221 | 207,216,536 | 2.73% |
| 2024-12-16 | 35.66 | 36.26 | 35.08 | 35.87 | 33.68 | qfq | 6,124,840 | 218,162,411 | 0.59% |
| 2024-12-13 | 36.91 | 37.33 | 35.40 | 35.66 | 33.48 | qfq | 9,554,614 | 345,092,385 | -3.88% |
| 2024-12-12 | 37.20 | 37.38 | 36.66 | 37.10 | 34.84 | qfq | 4,343,155 | 160,537,805 | -0.40% |
| 2024-12-11 | 37.58 | 37.83 | 37.20 | 37.25 | 34.98 | qfq | 3,858,776 | 144,391,162 | -0.90% |
| 2024-12-10 | 38.01 | 38.19 | 37.36 | 37.59 | 35.30 | qfq | 4,185,190 | 157,785,476 | -0.08% |
| 2024-12-09 | 38.02 | 38.02 | 36.66 | 37.62 | 35.32 | qfq | 7,543,334 | 281,654,785 | -1.49% |
| 2024-12-06 | 38.87 | 39.12 | 38.10 | 38.19 | 35.86 | qfq | 4,257,952 | 163,727,215 | -1.72% |
| 2024-12-05 | 38.12 | 39.18 | 38.01 | 38.86 | 36.49 | qfq | 4,821,060 | 186,753,967 | 1.59% |
| 2024-12-04 | 37.79 | 38.48 | 37.41 | 38.25 | 35.92 | qfq | 4,595,900 | 174,995,356 | 1.19% |
| 2024-12-03 | 37.94 | 38.24 | 37.56 | 37.80 | 35.49 | qfq | 3,047,190 | 115,344,742 | -0.32% |
| 2024-12-02 | 37.58 | 38.78 | 37.41 | 37.92 | 35.61 | qfq | 6,183,707 | 235,470,744 | 1.26% |
| 2024-11-29 | 36.42 | 37.85 | 36.05 | 37.45 | 35.16 | qfq | 6,329,998 | 234,797,916 | 2.74% |
| 2024-11-28 | 37.12 | 37.14 | 36.41 | 36.45 | 34.23 | qfq | 2,383,407 | 87,339,301 | -1.41% |
| 2024-11-27 | 36.74 | 37.02 | 36.16 | 36.97 | 34.71 | qfq | 3,757,013 | 137,430,984 | 0.46% |
| 2024-11-26 | 36.53 | 36.96 | 36.16 | 36.80 | 34.55 | qfq | 4,755,197 | 173,834,788 | 0.74% |
| 2024-11-25 | 37.20 | 37.57 | 36.29 | 36.53 | 34.30 | qfq | 5,131,670 | 189,229,741 | -1.93% |
| 2024-11-22 | 38.11 | 38.35 | 36.96 | 37.25 | 34.98 | qfq | 6,080,238 | 227,700,386 | -2.59% |
| 2024-11-21 | 38.33 | 38.71 | 38.10 | 38.24 | 35.91 | qfq | 3,081,221 | 118,099,690 | -0.36% |
| 2024-11-20 | 39.22 | 39.22 | 38.13 | 38.38 | 36.04 | qfq | 4,954,979 | 190,177,604 | -1.79% |
| 2024-11-19 | 38.98 | 39.58 | 38.38 | 39.08 | 36.69 | qfq | 4,482,816 | 174,355,367 | 0.26% |
| 2024-11-18 | 38.35 | 39.98 | 37.90 | 38.98 | 36.60 | qfq | 7,505,898 | 293,327,082 | 1.70% |
| 2024-11-15 | 38.78 | 39.09 | 38.00 | 38.33 | 35.99 | qfq | 4,266,895 | 164,225,473 | -1.52% |
| 2024-11-14 | 39.45 | 40.37 | 38.82 | 38.92 | 36.54 | qfq | 6,171,407 | 244,301,385 | -1.34% |
| 2024-11-13 | 38.70 | 39.49 | 38.46 | 39.45 | 37.04 | qfq | 5,774,250 | 225,358,170 | 1.68% |
| 2024-11-12 | 38.95 | 39.49 | 38.58 | 38.80 | 36.43 | qfq | 4,905,730 | 191,342,838 | -0.28% |
| 2024-11-11 | 39.00 | 39.26 | 38.48 | 38.91 | 36.53 | qfq | 4,389,531 | 170,618,607 | -0.36% |
| 2024-11-08 | 39.32 | 39.91 | 38.82 | 39.05 | 36.67 | qfq | 5,400,810 | 212,203,851 | -0.64% |
| 2024-11-07 | 39.17 | 39.56 | 38.88 | 39.30 | 36.90 | qfq | 5,088,409 | 199,535,177 | 0.36% |
| 2024-11-06 | 39.54 | 40.38 | 39.01 | 39.16 | 36.77 | qfq | 5,635,713 | 222,510,409 | -0.94% |
| 2024-11-05 | 39.34 | 40.08 | 38.55 | 39.53 | 37.12 | qfq | 7,151,279 | 282,402,067 | 0.59% |
| 2024-11-04 | 38.32 | 39.36 | 38.20 | 39.30 | 36.90 | qfq | 6,613,375 | 257,916,811 | 2.45% |
| 2024-11-01 | 38.29 | 38.83 | 38.06 | 38.36 | 36.02 | qfq | 4,799,439 | 184,360,630 | -0.75% |
| 2024-10-31 | 39.05 | 39.06 | 38.11 | 38.65 | 36.29 | qfq | 5,207,513 | 200,112,792 | -1.05% |
| 2024-10-30 | 38.97 | 39.59 | 38.06 | 39.06 | 36.68 | qfq | 5,693,776 | 220,055,819 | 0.23% |
| 2024-10-29 | 39.55 | 40.03 | 38.90 | 38.97 | 36.59 | qfq | 5,909,084 | 232,848,362 | -1.47% |
| 2024-10-28 | 40.06 | 40.10 | 39.32 | 39.55 | 37.14 | qfq | 6,719,907 | 266,432,384 | -1.42% |
| 2024-10-25 | 40.92 | 40.93 | 39.50 | 40.12 | 37.67 | qfq | 8,259,169 | 329,206,461 | -1.96% |
| 2024-10-24 | 40.40 | 41.43 | 39.94 | 40.92 | 38.42 | qfq | 7,087,305 | 288,842,205 | 1.44% |
| 2024-10-23 | 42.26 | 42.55 | 40.03 | 40.34 | 37.88 | qfq | 12,938,843 | 524,674,218 | -7.16% |
| 2024-10-22 | 42.38 | 43.71 | 42.18 | 43.45 | 40.80 | qfq | 3,890,719 | 167,793,556 | 2.24% |
| 2024-10-21 | 44.40 | 45.00 | 42.21 | 42.50 | 39.91 | qfq | 7,332,277 | 314,763,546 | -4.28% |
| 2024-10-18 | 42.68 | 45.29 | 42.55 | 44.40 | 41.69 | qfq | 5,395,341 | 238,867,281 | 3.23% |
| 2024-10-17 | 43.06 | 43.70 | 42.21 | 43.01 | 40.38 | qfq | 3,439,038 | 147,494,225 | 0.02% |
| 2024-10-16 | 42.68 | 43.73 | 41.83 | 43.00 | 40.38 | qfq | 3,495,620 | 150,237,310 | 1.15% |
| 2024-10-15 | 45.55 | 45.55 | 42.51 | 42.51 | 39.92 | qfq | 8,183,917 | 355,650,384 | -6.67% |
| 2024-10-14 | 46.08 | 46.30 | 44.68 | 45.55 | 42.77 | qfq | 4,229,780 | 192,274,587 | -0.52% |
| 2024-10-11 | 47.00 | 48.15 | 45.45 | 45.79 | 42.99 | qfq | 3,787,975 | 176,000,573 | -3.96% |
| 2024-10-10 | 47.30 | 49.74 | 47.30 | 47.68 | 44.77 | qfq | 5,441,295 | 263,951,459 | 0.00% |
| 2024-10-09 | 47.67 | 49.91 | 45.40 | 47.68 | 44.77 | qfq | 6,865,026 | 330,151,123 | -1.00% |
| 2024-10-08 | 52.31 | 52.37 | 46.34 | 48.16 | 45.22 | qfq | 11,206,482 | 542,105,363 | 1.07% |
| 2024-09-30 | 44.68 | 47.70 | 44.49 | 47.65 | 44.74 | qfq | 11,195,137 | 516,944,397 | 9.14% |
| 2024-09-27 | 44.19 | 44.19 | 42.19 | 43.66 | 40.99 | qfq | 7,260,061 | 313,403,559 | -2.06% |
| 2024-09-26 | 45.15 | 45.40 | 42.85 | 44.58 | 41.86 | qfq | 5,927,435 | 259,944,580 | -1.81% |
| 2024-09-25 | 44.97 | 47.25 | 44.08 | 45.40 | 42.63 | qfq | 3,518,079 | 161,013,927 | 0.96% |
| 2024-09-24 | 45.23 | 45.87 | 43.90 | 44.97 | 42.23 | qfq | 3,053,471 | 137,100,870 | -0.27% |
| 2024-09-23 | 44.69 | 46.37 | 44.60 | 45.09 | 42.34 | qfq | 2,118,833 | 95,998,906 | 0.29% |
| 2024-09-20 | 44.50 | 45.18 | 43.90 | 44.96 | 42.22 | qfq | 1,890,120 | 84,155,350 | 1.08% |
| 2024-09-19 | 45.49 | 45.50 | 44.33 | 44.48 | 41.76 | qfq | 1,720,642 | 76,907,331 | -1.75% |
| 2024-09-18 | 44.16 | 45.90 | 43.87 | 45.27 | 42.51 | qfq | 1,754,100 | 79,243,863 | 2.93% |
| 2024-09-13 | 45.06 | 45.49 | 43.70 | 43.98 | 41.30 | qfq | 2,067,288 | 91,386,090 | -2.53% |
| 2024-09-12 | 45.47 | 46.73 | 45.01 | 45.12 | 42.37 | qfq | 1,992,793 | 91,204,805 | -0.53% |
| 2024-09-11 | 44.44 | 45.95 | 44.10 | 45.36 | 42.59 | qfq | 2,081,283 | 94,179,473 | 2.09% |
| 2024-09-10 | 44.63 | 45.26 | 44.01 | 44.43 | 41.72 | qfq | 1,525,690 | 67,991,585 | -1.00% |
| 2024-09-09 | 45.89 | 46.22 | 44.70 | 44.88 | 42.14 | qfq | 1,955,533 | 88,290,393 | -2.20% |
| 2024-09-06 | 46.47 | 47.03 | 45.87 | 45.89 | 43.09 | qfq | 1,307,862 | 60,599,387 | -1.31% |
| 2024-09-05 | 46.77 | 47.32 | 45.00 | 46.50 | 43.66 | qfq | 2,740,814 | 127,300,203 | -1.13% |
| 2024-09-04 | 46.65 | 47.46 | 45.93 | 47.03 | 44.16 | qfq | 2,087,611 | 97,770,270 | -0.08% |
| 2024-09-03 | 47.20 | 47.79 | 46.20 | 47.07 | 44.20 | qfq | 3,365,672 | 158,013,254 | -0.17% |
| 2024-09-02 | 46.47 | 47.70 | 45.87 | 47.15 | 44.27 | qfq | 3,258,050 | 152,609,168 | 1.99% |
| 2024-08-30 | 46.06 | 47.60 | 45.35 | 46.23 | 43.41 | qfq | 3,877,321 | 180,559,603 | 0.06% |
| 2024-08-29 | 45.00 | 46.70 | 44.50 | 46.20 | 43.38 | qfq | 2,488,713 | 114,135,018 | 1.96% |
| 2024-08-28 | 44.57 | 45.91 | 44.21 | 45.31 | 42.54 | qfq | 2,085,204 | 94,411,909 | 1.64% |
| 2024-08-27 | 44.45 | 44.76 | 43.60 | 44.58 | 41.86 | qfq | 1,518,667 | 67,325,766 | -0.04% |
| 2024-08-26 | 44.43 | 44.92 | 43.07 | 44.60 | 41.88 | qfq | 2,940,284 | 130,318,315 | 0.00% |
| 2024-08-23 | 43.57 | 45.78 | 43.57 | 44.60 | 41.88 | qfq | 3,698,585 | 165,050,567 | 2.36% |
| 2024-08-22 | 43.15 | 44.20 | 42.02 | 43.57 | 40.91 | qfq | 2,622,066 | 113,814,235 | 2.98% |
| 2024-08-21 | 43.11 | 43.80 | 42.05 | 42.31 | 39.73 | qfq | 3,109,665 | 132,857,225 | -1.86% |
| 2024-08-20 | 44.50 | 44.70 | 41.80 | 43.11 | 40.48 | qfq | 4,098,447 | 175,271,330 | 2.74% |
| 2024-08-19 | 41.05 | 42.16 | 40.88 | 41.96 | 39.40 | qfq | 1,653,330 | 68,774,856 | 2.12% |
| 2024-08-16 | 41.35 | 41.56 | 40.89 | 41.09 | 38.58 | qfq | 891,790 | 36,683,427 | -0.60% |
| 2024-08-15 | 41.26 | 42.32 | 40.82 | 41.34 | 38.82 | qfq | 1,633,964 | 67,793,880 | -0.77% |
| 2024-08-14 | 41.98 | 42.67 | 41.57 | 41.66 | 39.12 | qfq | 1,833,344 | 77,119,597 | -1.81% |
| 2024-08-13 | 41.30 | 43.03 | 41.30 | 42.43 | 39.84 | qfq | 2,406,870 | 101,838,109 | 1.65% |
| 2024-08-12 | 41.00 | 42.52 | 40.13 | 41.74 | 39.19 | qfq | 2,254,870 | 94,403,955 | 2.08% |
| 2024-08-09 | 40.76 | 41.86 | 40.72 | 40.89 | 38.39 | qfq | 1,506,620 | 61,902,749 | 0.29% |
| 2024-08-08 | 40.63 | 41.16 | 39.80 | 40.77 | 38.28 | qfq | 1,462,633 | 59,356,695 | -0.34% |
| 2024-08-07 | 40.10 | 41.56 | 40.06 | 40.91 | 38.41 | qfq | 2,418,470 | 99,231,512 | 2.02% |
| 2024-08-06 | 40.17 | 40.57 | 39.56 | 40.10 | 37.65 | qfq | 1,592,831 | 63,714,082 | 0.63% |
| 2024-08-05 | 40.35 | 41.14 | 39.80 | 39.85 | 37.42 | qfq | 2,398,900 | 96,731,076 | -2.14% |
| 2024-08-02 | 41.48 | 41.49 | 40.41 | 40.72 | 38.23 | qfq | 2,105,602 | 85,910,354 | -2.37% |
| 2024-08-01 | 42.56 | 42.97 | 41.46 | 41.71 | 39.16 | qfq | 2,001,263 | 84,322,904 | -1.42% |
| 2024-07-31 | 40.36 | 42.75 | 40.02 | 42.31 | 39.73 | qfq | 3,015,200 | 126,120,100 | 4.01% |
| 2024-07-30 | 41.30 | 41.36 | 39.82 | 40.68 | 38.20 | qfq | 2,434,030 | 98,340,147 | -1.67% |
| 2024-07-29 | 41.27 | 41.81 | 40.04 | 41.37 | 38.84 | qfq | 2,807,859 | 115,537,077 | -0.34% |
| 2024-07-26 | 41.10 | 42.12 | 40.79 | 41.51 | 38.98 | qfq | 2,162,560 | 89,746,396 | 0.70% |
| 2024-07-25 | 41.25 | 41.85 | 40.65 | 41.22 | 38.70 | qfq | 1,940,299 | 79,899,536 | -0.51% |
| 2024-07-24 | 42.08 | 43.00 | 41.31 | 41.43 | 38.90 | qfq | 2,361,130 | 99,147,960 | -1.47% |
| 2024-07-23 | 43.51 | 44.29 | 42.05 | 42.05 | 39.48 | qfq | 3,425,283 | 146,071,201 | -3.64% |
| 2024-07-22 | 42.39 | 45.17 | 42.20 | 43.64 | 40.98 | qfq | 4,464,716 | 196,753,142 | 1.96% |
| 2024-07-19 | 42.33 | 44.00 | 42.01 | 42.80 | 40.19 | qfq | 3,860,310 | 166,075,503 | 0.54% |
| 2024-07-18 | 42.27 | 43.12 | 41.81 | 42.57 | 39.97 | qfq | 5,197,530 | 220,607,158 | 0.26% |
| 2024-07-17 | 42.12 | 42.93 | 41.18 | 42.46 | 39.87 | qfq | 4,944,580 | 208,318,375 | 0.81% |
| 2024-07-16 | 42.93 | 43.25 | 41.94 | 42.12 | 39.55 | qfq | 3,074,885 | 129,899,614 | -1.57% |
| 2024-07-15 | 42.96 | 44.31 | 42.31 | 42.79 | 40.18 | qfq | 3,242,145 | 140,341,298 | 0.05% |
| 2024-07-12 | 43.00 | 43.34 | 42.50 | 42.77 | 40.16 | qfq | 2,768,659 | 118,722,865 | -0.81% |
| 2024-07-11 | 43.99 | 44.07 | 42.31 | 43.12 | 40.49 | qfq | 4,836,570 | 207,022,145 | -0.74% |
| 2024-07-10 | 44.24 | 44.74 | 43.21 | 43.44 | 40.79 | qfq | 3,014,054 | 131,503,376 | -1.81% |
| 2024-07-09 | 44.12 | 44.52 | 43.22 | 44.24 | 41.54 | qfq | 3,051,924 | 134,045,853 | 0.32% |
| 2024-07-08 | 45.00 | 45.66 | 43.80 | 44.10 | 41.41 | qfq | 2,997,273 | 133,358,548 | -1.74% |
| 2024-07-05 | 44.54 | 45.03 | 43.72 | 44.88 | 42.14 | qfq | 2,596,040 | 115,381,121 | 0.36% |
| 2024-07-04 | 44.18 | 45.38 | 43.87 | 44.72 | 41.99 | qfq | 3,683,401 | 165,024,771 | 1.89% |
| 2024-07-03 | 45.02 | 45.35 | 43.62 | 43.89 | 41.21 | qfq | 3,552,202 | 157,473,580 | -2.55% |
| 2024-07-02 | 45.40 | 45.53 | 44.12 | 45.04 | 42.29 | qfq | 4,495,741 | 201,628,843 | -0.79% |
| 2024-07-01 | 46.80 | 47.39 | 44.48 | 45.40 | 42.63 | qfq | 5,770,132 | 261,830,128 | -3.05% |
| 2024-06-28 | 45.40 | 47.47 | 45.00 | 46.83 | 43.97 | qfq | 4,219,710 | 196,956,563 | 3.13% |
| 2024-06-27 | 47.77 | 47.77 | 45.10 | 45.41 | 42.64 | qfq | 4,715,760 | 216,457,472 | -4.96% |
| 2024-06-26 | 47.21 | 47.95 | 46.22 | 47.78 | 44.86 | qfq | 2,370,599 | 111,704,909 | 1.47% |
| 2024-06-25 | 48.07 | 48.61 | 46.67 | 47.09 | 44.22 | qfq | 2,881,475 | 136,628,572 | -2.24% |
| 2024-06-24 | 48.50 | 49.05 | 48.03 | 48.17 | 45.23 | qfq | 2,415,779 | 117,341,447 | -0.58% |
| 2024-06-21 | 48.40 | 49.12 | 48.20 | 48.45 | 45.49 | qfq | 2,168,443 | 105,590,082 | -0.08% |
| 2024-06-20 | 49.27 | 49.69 | 48.28 | 48.49 | 45.53 | qfq | 3,395,992 | 165,905,670 | -2.12% |
| 2024-06-19 | 50.34 | 50.40 | 47.86 | 49.54 | 46.52 | qfq | 5,637,384 | 277,636,036 | -1.88% |
| 2024-06-18 | 48.70 | 50.70 | 48.38 | 50.49 | 47.41 | qfq | 5,370,872 | 266,997,781 | 3.68% |
| 2024-06-17 | 47.48 | 50.18 | 47.20 | 48.70 | 45.73 | qfq | 6,236,922 | 306,561,542 | 2.33% |
| 2024-06-14 | 46.82 | 48.51 | 46.55 | 47.59 | 44.69 | qfq | 4,753,388 | 227,105,857 | -0.50% |
| 2024-06-13 | 48.40 | 48.89 | 47.40 | 47.83 | 43.88 | qfq | 2,824,620 | 135,574,352 | -1.44% |
| 2024-06-12 | 48.16 | 49.00 | 47.47 | 48.53 | 44.52 | qfq | 3,449,419 | 166,443,792 | 0.81% |
| 2024-06-11 | 48.00 | 48.74 | 46.98 | 48.14 | 44.17 | qfq | 3,402,577 | 162,278,681 | -0.31% |
| 2024-06-07 | 48.79 | 49.27 | 47.74 | 48.29 | 44.30 | qfq | 3,138,786 | 151,477,939 | -1.02% |
| 2024-06-06 | 48.31 | 50.00 | 48.31 | 48.79 | 44.76 | qfq | 3,925,783 | 193,067,114 | 0.99% |
| 2024-06-05 | 48.97 | 49.12 | 48.18 | 48.31 | 44.32 | qfq | 3,612,714 | 175,708,559 | -2.21% |
| 2024-06-04 | 47.96 | 49.49 | 47.46 | 49.40 | 45.32 | qfq | 4,332,510 | 210,904,910 | 2.40% |
| 2024-06-03 | 47.54 | 48.94 | 47.31 | 48.24 | 44.26 | qfq | 6,374,402 | 306,828,326 | 2.27% |
| 2024-05-31 | 49.19 | 49.78 | 46.71 | 47.17 | 43.28 | qfq | 10,490,187 | 499,685,477 | -5.64% |
| 2024-05-30 | 50.02 | 51.36 | 49.79 | 49.99 | 45.86 | qfq | 3,976,283 | 200,750,280 | -0.70% |
| 2024-05-29 | 49.80 | 50.48 | 48.83 | 50.34 | 46.19 | qfq | 5,808,213 | 289,882,165 | 0.12% |
| 2024-05-28 | 49.95 | 50.94 | 49.08 | 50.28 | 46.13 | qfq | 5,862,177 | 293,439,007 | 0.70% |
| 2024-05-27 | 48.90 | 50.78 | 48.41 | 49.93 | 45.81 | qfq | 8,042,450 | 400,023,536 | 1.92% |
| 2024-05-24 | 48.22 | 50.00 | 48.22 | 48.99 | 44.95 | qfq | 5,492,430 | 270,586,066 | 1.55% |
| 2024-05-23 | 49.25 | 49.27 | 47.98 | 48.24 | 44.26 | qfq | 2,573,770 | 124,684,149 | -1.19% |
| 2024-05-22 | 49.50 | 50.07 | 48.49 | 48.82 | 44.79 | qfq | 4,261,127 | 208,914,264 | -1.85% |
| 2024-05-21 | 50.47 | 50.47 | 48.93 | 49.74 | 45.64 | qfq | 5,595,700 | 277,209,827 | -1.60% |
| 2024-05-20 | 50.36 | 51.30 | 49.24 | 50.55 | 46.38 | qfq | 5,740,381 | 288,979,704 | 0.38% |
| 2024-05-17 | 51.35 | 51.64 | 49.60 | 50.36 | 46.20 | qfq | 5,160,451 | 259,663,169 | -1.89% |
| 2024-05-16 | 52.00 | 52.74 | 51.28 | 51.33 | 47.09 | qfq | 5,296,494 | 274,224,357 | -2.12% |
| 2024-05-15 | 53.00 | 55.39 | 51.95 | 52.44 | 48.11 | qfq | 8,781,978 | 467,088,788 | -2.16% |
| 2024-05-14 | 52.74 | 54.10 | 51.20 | 53.60 | 49.18 | qfq | 10,603,654 | 563,039,464 | 1.75% |
| 2024-05-13 | 48.05 | 52.68 | 47.74 | 52.68 | 48.33 | qfq | 10,393,286 | 529,388,239 | 10.00% |
| 2024-05-10 | 47.49 | 48.76 | 47.02 | 47.89 | 43.94 | qfq | 6,564,776 | 314,985,546 | 1.48% |
| 2024-05-09 | 46.50 | 47.40 | 45.91 | 47.19 | 43.30 | qfq | 7,280,653 | 341,309,557 | 1.79% |
| 2024-05-08 | 45.50 | 46.50 | 44.99 | 46.36 | 42.53 | qfq | 4,356,375 | 200,592,961 | 1.67% |
| 2024-05-07 | 46.28 | 47.08 | 45.47 | 45.60 | 41.84 | qfq | 4,497,795 | 207,438,592 | -1.68% |
| 2024-05-06 | 45.68 | 46.85 | 45.25 | 46.38 | 42.55 | qfq | 6,404,474 | 293,699,135 | 1.53% |
| 2024-04-30 | 44.22 | 46.08 | 44.03 | 45.68 | 41.91 | qfq | 7,159,483 | 324,860,680 | 3.58% |
| 2024-04-29 | 45.80 | 45.82 | 43.60 | 44.10 | 40.46 | qfq | 8,603,951 | 381,082,630 | -3.10% |
| 2024-04-26 | 46.53 | 46.59 | 45.15 | 45.51 | 41.75 | qfq | 5,054,689 | 230,435,423 | -0.24% |
| 2024-04-25 | 46.39 | 46.39 | 45.14 | 45.62 | 41.86 | qfq | 5,043,696 | 229,874,309 | -1.66% |
| 2024-04-24 | 46.25 | 46.99 | 45.60 | 46.39 | 42.56 | qfq | 6,038,919 | 279,807,004 | 0.98% |
| 2024-04-23 | 47.80 | 48.60 | 44.98 | 45.94 | 42.15 | qfq | 14,962,552 | 690,321,742 | -7.83% |
| 2024-04-22 | 48.50 | 50.66 | 48.50 | 49.84 | 45.73 | qfq | 6,310,517 | 314,575,738 | 0.08% |
| 2024-04-19 | 49.18 | 51.15 | 48.82 | 49.80 | 45.69 | qfq | 8,611,023 | 432,682,629 | 0.24% |
| 2024-04-18 | 49.49 | 50.88 | 48.55 | 49.68 | 45.58 | qfq | 10,631,111 | 528,455,288 | 0.79% |
| 2024-04-17 | 46.00 | 50.44 | 45.99 | 49.29 | 45.22 | qfq | 15,370,822 | 740,857,105 | 7.50% |
| 2024-04-16 | 45.85 | 45.85 | 44.74 | 45.85 | 42.07 | qfq | 8,795,239 | 402,125,970 | 10.00% |
| 2024-04-15 | 41.32 | 42.00 | 40.49 | 41.68 | 38.24 | qfq | 4,395,587 | 181,758,932 | 1.02% |
| 2024-04-12 | 39.45 | 41.48 | 39.20 | 41.26 | 37.85 | qfq | 5,598,407 | 228,828,963 | 4.59% |
| 2024-04-11 | 36.94 | 40.25 | 36.94 | 39.45 | 36.19 | qfq | 6,416,792 | 251,448,699 | 6.08% |
| 2024-04-10 | 37.25 | 37.74 | 36.91 | 37.19 | 34.12 | qfq | 2,034,282 | 75,871,587 | 0.00% |
| 2024-04-09 | 38.00 | 38.03 | 36.80 | 37.19 | 34.12 | qfq | 3,862,311 | 143,812,645 | -1.82% |
| 2024-04-08 | 37.29 | 38.55 | 36.81 | 37.88 | 34.75 | qfq | 4,444,680 | 168,301,573 | 2.27% |
| 2024-04-03 | 37.01 | 37.70 | 36.66 | 37.04 | 33.98 | qfq | 2,965,539 | 109,930,398 | 0.30% |
| 2024-04-02 | 36.47 | 37.43 | 36.38 | 36.93 | 33.88 | qfq | 3,970,013 | 146,805,666 | 1.26% |
| 2024-04-01 | 36.93 | 37.20 | 35.61 | 36.47 | 33.46 | qfq | 3,624,760 | 131,588,494 | -1.17% |
| 2024-03-29 | 36.03 | 37.06 | 35.95 | 36.90 | 33.85 | qfq | 2,261,122 | 82,943,398 | 2.41% |
| 2024-03-28 | 36.17 | 36.95 | 35.76 | 36.03 | 33.06 | qfq | 2,915,504 | 105,838,828 | -0.19% |
| 2024-03-27 | 36.93 | 36.97 | 36.00 | 36.10 | 33.12 | qfq | 2,589,257 | 94,300,608 | -1.55% |
| 2024-03-26 | 37.12 | 37.67 | 36.51 | 36.67 | 33.64 | qfq | 3,104,975 | 114,523,436 | -1.66% |
| 2024-03-25 | 36.24 | 38.10 | 36.24 | 37.29 | 34.21 | qfq | 5,417,606 | 202,772,874 | 3.18% |
| 2024-03-22 | 35.63 | 36.59 | 35.50 | 36.14 | 33.16 | qfq | 5,026,596 | 181,260,261 | 1.46% |
| 2024-03-21 | 36.84 | 36.98 | 35.52 | 35.62 | 32.68 | qfq | 8,582,068 | 308,678,160 | -3.39% |
| 2024-03-20 | 37.59 | 37.78 | 36.61 | 36.87 | 33.83 | qfq | 4,154,385 | 153,525,218 | -2.12% |
| 2024-03-19 | 38.30 | 38.46 | 37.60 | 37.67 | 34.56 | qfq | 3,277,650 | 123,870,002 | -1.80% |
| 2024-03-18 | 38.65 | 39.30 | 37.62 | 38.36 | 35.19 | qfq | 3,351,843 | 128,129,070 | 0.03% |
| 2024-03-15 | 38.15 | 38.52 | 37.63 | 38.35 | 35.19 | qfq | 2,053,849 | 78,218,135 | 0.52% |
| 2024-03-14 | 37.66 | 38.29 | 37.20 | 38.15 | 35.00 | qfq | 3,526,552 | 133,529,118 | 1.52% |
| 2024-03-13 | 36.55 | 38.07 | 36.55 | 37.58 | 34.48 | qfq | 4,710,250 | 177,194,793 | 2.29% |
| 2024-03-12 | 38.09 | 38.10 | 36.64 | 36.74 | 33.71 | qfq | 6,707,542 | 248,485,069 | -4.37% |
| 2024-03-11 | 37.70 | 38.96 | 37.30 | 38.42 | 35.25 | qfq | 4,173,247 | 159,479,833 | 1.03% |
| 2024-03-08 | 37.53 | 38.30 | 37.50 | 38.03 | 34.89 | qfq | 2,363,955 | 89,505,943 | 0.61% |
| 2024-03-07 | 38.21 | 38.50 | 37.74 | 37.80 | 34.68 | qfq | 3,239,735 | 123,291,185 | -0.26% |
| 2024-03-06 | 37.80 | 38.56 | 37.43 | 37.90 | 34.77 | qfq | 3,027,261 | 115,006,468 | 0.26% |
| 2024-03-05 | 37.60 | 38.19 | 36.98 | 37.80 | 34.68 | qfq | 4,647,115 | 174,465,030 | 0.32% |
| 2024-03-04 | 35.57 | 37.78 | 35.44 | 37.68 | 34.57 | qfq | 5,721,807 | 210,509,591 | 5.84% |
| 2024-03-01 | 34.24 | 35.78 | 34.24 | 35.60 | 32.66 | qfq | 5,282,724 | 185,907,140 | 4.09% |
| 2024-02-29 | 31.60 | 34.20 | 31.52 | 34.20 | 31.38 | qfq | 5,268,720 | 175,524,589 | 8.23% |
| 2024-02-28 | 33.06 | 33.18 | 31.60 | 31.60 | 28.99 | qfq | 3,523,830 | 113,467,644 | -4.42% |
| 2024-02-27 | 32.65 | 33.08 | 32.45 | 33.06 | 30.33 | qfq | 1,806,514 | 59,234,065 | 0.33% |
| 2024-02-26 | 32.78 | 34.07 | 32.61 | 32.95 | 30.23 | qfq | 3,723,768 | 123,162,215 | 1.29% |
| 2024-02-23 | 32.09 | 32.74 | 31.81 | 32.53 | 29.85 | qfq | 3,305,968 | 106,511,111 | 1.15% |
| 2024-02-22 | 31.51 | 32.45 | 31.51 | 32.16 | 29.51 | qfq | 2,577,413 | 82,681,046 | 0.00% |
| 2024-02-21 | 31.80 | 33.12 | 31.30 | 32.16 | 29.51 | qfq | 4,810,153 | 156,094,770 | 1.13% |
| 2024-02-20 | 32.25 | 32.25 | 31.63 | 31.80 | 29.18 | qfq | 3,000,620 | 95,584,824 | -1.40% |
| 2024-02-19 | 31.88 | 32.88 | 31.62 | 32.25 | 29.59 | qfq | 5,141,538 | 165,043,418 | 0.75% |
| 2024-02-08 | 30.51 | 33.17 | 30.51 | 32.01 | 29.37 | qfq | 6,986,012 | 225,513,135 | 3.13% |
| 2024-02-07 | 29.73 | 31.56 | 29.50 | 31.04 | 28.48 | qfq | 7,770,829 | 238,684,460 | 4.16% |
| 2024-02-06 | 27.52 | 30.68 | 27.25 | 29.80 | 27.34 | qfq | 7,302,403 | 212,964,869 | 6.73% |
| 2024-02-05 | 27.99 | 28.99 | 26.72 | 27.92 | 25.62 | qfq | 7,359,216 | 205,192,327 | -2.51% |
| 2024-02-02 | 28.60 | 29.76 | 27.90 | 28.64 | 26.28 | qfq | 5,727,886 | 165,868,968 | -0.24% |
| 2024-02-01 | 28.50 | 29.30 | 28.16 | 28.71 | 26.34 | qfq | 4,529,593 | 130,011,738 | -0.31% |
| 2024-01-31 | 29.50 | 29.65 | 28.77 | 28.80 | 26.42 | qfq | 3,978,772 | 115,824,749 | -1.77% |
| 2024-01-30 | 30.08 | 30.78 | 29.26 | 29.32 | 26.90 | qfq | 5,467,102 | 163,912,903 | -4.28% |
| 2024-01-29 | 31.70 | 31.82 | 30.11 | 30.63 | 28.10 | qfq | 4,142,758 | 126,794,198 | -2.67% |
| 2024-01-26 | 31.24 | 31.88 | 31.13 | 31.47 | 28.87 | qfq | 3,362,769 | 105,991,755 | -1.26% |
| 2024-01-25 | 30.92 | 32.00 | 30.22 | 31.87 | 29.24 | qfq | 5,108,466 | 160,446,644 | 3.57% |
| 2024-01-24 | 32.00 | 32.03 | 30.08 | 30.77 | 28.23 | qfq | 8,215,775 | 252,989,541 | -3.78% |
| 2024-01-23 | 31.00 | 32.17 | 30.00 | 31.98 | 29.34 | qfq | 7,239,489 | 226,318,150 | 2.83% |
| 2024-01-22 | 31.88 | 32.40 | 30.92 | 31.10 | 28.53 | qfq | 7,459,553 | 236,689,630 | -2.99% |
| 2024-01-19 | 33.03 | 33.57 | 31.98 | 32.06 | 29.41 | qfq | 7,088,520 | 230,389,212 | -4.53% |
| 2024-01-18 | 33.60 | 34.13 | 32.32 | 33.58 | 30.81 | qfq | 10,042,234 | 332,741,755 | -0.91% |
| 2024-01-17 | 32.43 | 34.49 | 32.34 | 33.89 | 31.09 | qfq | 8,641,329 | 290,334,536 | 4.83% |
| 2024-01-16 | 31.60 | 32.95 | 31.60 | 32.33 | 29.66 | qfq | 4,977,778 | 160,800,680 | 1.19% |
| 2024-01-15 | 31.80 | 33.27 | 31.50 | 31.95 | 29.31 | qfq | 10,279,003 | 333,842,050 | 0.79% |
| 2024-01-12 | 30.33 | 31.90 | 30.21 | 31.70 | 29.08 | qfq | 5,727,435 | 179,168,567 | 3.59% |
| 2024-01-11 | 29.63 | 30.60 | 29.60 | 30.60 | 28.07 | qfq | 2,670,200 | 80,938,989 | 2.65% |
| 2024-01-10 | 29.93 | 29.97 | 29.51 | 29.81 | 27.35 | qfq | 2,104,982 | 62,603,569 | -0.47% |
| 2024-01-09 | 29.99 | 30.10 | 29.45 | 29.95 | 27.48 | qfq | 4,782,821 | 142,768,147 | -0.13% |
| 2024-01-08 | 30.23 | 30.85 | 29.75 | 29.99 | 27.51 | qfq | 5,182,872 | 157,157,426 | -0.03% |
| 2024-01-05 | 29.43 | 30.75 | 29.43 | 30.00 | 27.52 | qfq | 4,880,986 | 147,577,549 | 1.01% |
| 2024-01-04 | 29.50 | 29.98 | 29.36 | 29.70 | 27.25 | qfq | 2,774,054 | 82,583,829 | -0.17% |
| 2024-01-03 | 29.07 | 29.94 | 28.98 | 29.75 | 27.29 | qfq | 3,643,738 | 108,289,976 | 2.23% |
| 2024-01-02 | 29.03 | 29.80 | 28.80 | 29.10 | 26.70 | qfq | 3,797,055 | 111,599,275 | 0.24% |
| 2023-12-29 | 27.91 | 29.23 | 27.91 | 29.03 | 26.63 | qfq | 4,937,976 | 141,972,806 | 4.20% |
| 2023-12-28 | 28.26 | 28.30 | 27.67 | 27.86 | 25.56 | qfq | 3,734,224 | 104,279,896 | -1.38% |
| 2023-12-27 | 27.46 | 28.30 | 27.46 | 28.25 | 25.92 | qfq | 2,471,264 | 69,388,625 | 2.10% |
| 2023-12-26 | 28.36 | 28.36 | 27.38 | 27.67 | 25.39 | qfq | 1,745,715 | 48,566,196 | -2.60% |
| 2023-12-25 | 27.83 | 28.42 | 27.43 | 28.41 | 26.07 | qfq | 2,681,924 | 74,963,456 | 1.32% |
| 2023-12-22 | 28.58 | 28.58 | 27.80 | 28.04 | 25.73 | qfq | 2,941,942 | 82,796,819 | -1.27% |
| 2023-12-21 | 27.40 | 28.57 | 27.34 | 28.40 | 26.06 | qfq | 3,539,347 | 99,002,471 | 3.27% |
| 2023-12-20 | 28.37 | 28.37 | 27.33 | 27.50 | 25.23 | qfq | 2,712,226 | 75,000,726 | -1.68% |
| 2023-12-19 | 27.77 | 28.12 | 27.65 | 27.97 | 25.66 | qfq | 1,498,920 | 41,767,739 | 0.72% |
| 2023-12-18 | 27.53 | 28.05 | 27.24 | 27.77 | 25.48 | qfq | 2,371,911 | 65,867,179 | 0.87% |
| 2023-12-15 | 28.39 | 28.50 | 27.45 | 27.53 | 25.26 | qfq | 3,810,195 | 105,827,433 | -3.03% |
| 2023-12-14 | 27.54 | 28.86 | 27.50 | 28.39 | 26.05 | qfq | 4,209,039 | 119,383,662 | 3.20% |
| 2023-12-13 | 26.80 | 27.96 | 26.65 | 27.51 | 25.24 | qfq | 4,115,202 | 113,059,522 | 2.84% |
| 2023-12-12 | 26.81 | 27.18 | 26.65 | 26.75 | 24.54 | qfq | 1,627,120 | 43,680,102 | -0.71% |
| 2023-12-11 | 26.28 | 27.00 | 25.75 | 26.94 | 24.72 | qfq | 3,507,616 | 93,273,698 | 2.32% |
| 2023-12-08 | 25.99 | 26.49 | 25.87 | 26.33 | 24.16 | qfq | 4,150,349 | 109,092,980 | 1.31% |
| 2023-12-07 | 25.84 | 26.33 | 25.66 | 25.99 | 23.85 | qfq | 2,321,209 | 60,526,100 | 0.50% |
| 2023-12-06 | 25.69 | 26.23 | 25.57 | 25.86 | 23.73 | qfq | 2,358,550 | 61,088,462 | 1.06% |
| 2023-12-05 | 26.17 | 26.17 | 25.57 | 25.59 | 23.48 | qfq | 2,026,239 | 52,194,663 | -1.80% |
| 2023-12-04 | 26.00 | 26.12 | 25.65 | 26.06 | 23.91 | qfq | 3,118,260 | 80,912,891 | 0.23% |
| 2023-12-01 | 26.28 | 26.58 | 25.91 | 26.00 | 23.85 | qfq | 4,277,523 | 111,873,292 | -1.18% |
| 2023-11-30 | 26.03 | 26.41 | 25.91 | 26.31 | 24.14 | qfq | 3,021,182 | 79,137,832 | 1.11% |
| 2023-11-29 | 25.97 | 26.25 | 25.83 | 26.02 | 23.87 | qfq | 3,809,247 | 99,206,554 | 0.04% |
| 2023-11-28 | 25.31 | 26.21 | 24.71 | 26.01 | 23.86 | qfq | 6,016,277 | 155,036,131 | 2.77% |
| 2023-11-27 | 24.43 | 25.45 | 24.43 | 25.31 | 23.22 | qfq | 6,574,270 | 165,157,318 | 6.26% |
| 2023-11-24 | 24.08 | 24.18 | 23.78 | 23.82 | 21.85 | qfq | 1,877,613 | 44,903,743 | -1.33% |
| 2023-11-23 | 23.80 | 24.26 | 23.79 | 24.14 | 22.15 | qfq | 1,854,769 | 44,716,226 | 1.22% |
| 2023-11-22 | 24.20 | 24.50 | 23.84 | 23.85 | 21.88 | qfq | 1,691,408 | 40,864,817 | -1.73% |
| 2023-11-21 | 24.44 | 24.45 | 24.18 | 24.27 | 22.27 | qfq | 1,363,302 | 33,088,279 | -0.65% |
| 2023-11-20 | 24.20 | 24.48 | 24.11 | 24.43 | 22.41 | qfq | 1,555,020 | 37,852,536 | 0.83% |
| 2023-11-17 | 23.92 | 24.25 | 23.85 | 24.23 | 22.23 | qfq | 1,201,120 | 28,942,054 | 1.17% |
| 2023-11-16 | 23.99 | 24.29 | 23.88 | 23.95 | 21.97 | qfq | 1,862,277 | 44,872,302 | -0.17% |
| 2023-11-15 | 23.79 | 24.23 | 23.76 | 23.99 | 22.01 | qfq | 2,036,400 | 48,941,749 | 0.97% |
| 2023-11-14 | 23.82 | 24.03 | 23.59 | 23.76 | 21.80 | qfq | 2,097,471 | 49,841,130 | -0.75% |
| 2023-11-13 | 24.06 | 24.14 | 23.78 | 23.94 | 21.96 | qfq | 2,076,331 | 49,737,542 | -0.29% |
| 2023-11-10 | 23.99 | 24.11 | 23.44 | 24.01 | 22.03 | qfq | 2,352,830 | 56,196,249 | -0.29% |
| 2023-11-09 | 23.57 | 24.20 | 23.52 | 24.08 | 22.09 | qfq | 3,850,323 | 92,428,831 | 1.99% |
| 2023-11-08 | 23.66 | 23.73 | 23.15 | 23.61 | 21.66 | qfq | 3,398,859 | 79,796,045 | 0.77% |
| 2023-11-07 | 23.02 | 23.60 | 22.85 | 23.43 | 21.50 | qfq | 3,393,845 | 78,808,054 | 1.78% |
| 2023-11-06 | 22.99 | 23.09 | 22.43 | 23.02 | 21.12 | qfq | 4,023,533 | 91,836,967 | 0.44% |
| 2023-11-03 | 22.45 | 22.95 | 22.45 | 22.92 | 21.03 | qfq | 3,127,583 | 71,230,943 | 2.32% |
| 2023-11-02 | 22.64 | 23.02 | 22.40 | 22.40 | 20.55 | qfq | 4,060,199 | 92,033,150 | -2.01% |
| 2023-11-01 | 22.58 | 23.22 | 22.26 | 22.86 | 20.97 | qfq | 7,868,102 | 179,748,699 | 0.75% |
| 2023-10-31 | 21.99 | 23.19 | 21.99 | 22.69 | 20.82 | qfq | 10,605,080 | 239,480,260 | 7.64% |
| 2023-10-30 | 22.41 | 22.56 | 21.00 | 21.08 | 19.34 | qfq | 6,929,340 | 149,027,785 | -6.19% |
| 2023-10-27 | 22.15 | 22.60 | 22.01 | 22.47 | 20.62 | qfq | 2,737,946 | 61,070,849 | 0.45% |
| 2023-10-26 | 22.08 | 22.49 | 21.85 | 22.37 | 20.52 | qfq | 1,978,323 | 43,843,624 | 1.31% |
| 2023-10-25 | 22.54 | 22.73 | 21.71 | 22.08 | 20.26 | qfq | 3,659,907 | 80,909,133 | -1.60% |
| 2023-10-24 | 22.24 | 22.63 | 22.00 | 22.44 | 20.59 | qfq | 3,432,821 | 76,824,981 | 0.90% |
| 2023-10-23 | 22.35 | 22.64 | 22.14 | 22.24 | 20.40 | qfq | 2,291,719 | 51,357,487 | -0.71% |
| 2023-10-20 | 22.83 | 23.14 | 22.40 | 22.40 | 20.55 | qfq | 2,196,291 | 49,769,047 | -2.27% |
| 2023-10-19 | 23.08 | 23.29 | 22.78 | 22.92 | 21.03 | qfq | 2,211,000 | 50,765,150 | -0.13% |
| 2023-10-18 | 23.49 | 23.58 | 22.90 | 22.95 | 21.06 | qfq | 2,543,779 | 58,844,720 | -2.88% |
| 2023-10-17 | 23.70 | 24.00 | 23.20 | 23.63 | 21.68 | qfq | 2,317,634 | 54,448,536 | -0.96% |
| 2023-10-16 | 24.26 | 24.42 | 23.62 | 23.86 | 21.89 | qfq | 2,908,724 | 69,722,377 | -1.73% |
| 2023-10-13 | 24.44 | 24.67 | 24.11 | 24.28 | 22.28 | qfq | 2,603,950 | 63,376,258 | -1.22% |
| 2023-10-12 | 25.11 | 25.50 | 24.41 | 24.58 | 22.55 | qfq | 3,084,056 | 75,927,719 | -2.23% |
| 2023-10-11 | 25.50 | 25.60 | 25.07 | 25.14 | 23.07 | qfq | 1,690,770 | 42,743,127 | -1.22% |
| 2023-10-10 | 26.02 | 26.16 | 25.41 | 25.45 | 23.35 | qfq | 1,638,050 | 41,865,940 | -1.70% |
| 2023-10-09 | 26.73 | 26.95 | 25.69 | 25.89 | 23.75 | qfq | 2,649,733 | 68,854,903 | -2.92% |
| 2023-09-28 | 26.20 | 26.73 | 26.03 | 26.67 | 24.47 | qfq | 2,640,427 | 70,046,962 | 2.26% |
| 2023-09-27 | 25.62 | 26.13 | 25.62 | 26.08 | 23.93 | qfq | 2,136,380 | 55,448,608 | 1.60% |
| 2023-09-26 | 25.33 | 25.93 | 25.10 | 25.67 | 23.55 | qfq | 2,026,259 | 52,003,995 | 1.26% |
| 2023-09-25 | 25.20 | 25.39 | 24.90 | 25.35 | 23.26 | qfq | 1,909,868 | 48,144,394 | 0.28% |
| 2023-09-22 | 24.05 | 25.44 | 24.03 | 25.28 | 23.19 | qfq | 3,509,537 | 87,581,734 | 4.77% |
| 2023-09-21 | 24.48 | 24.48 | 23.98 | 24.13 | 22.14 | qfq | 1,329,900 | 32,107,487 | -0.41% |
| 2023-09-20 | 24.40 | 24.68 | 24.09 | 24.23 | 22.23 | qfq | 2,009,582 | 48,869,911 | -0.78% |
| 2023-09-19 | 25.16 | 25.28 | 24.30 | 24.42 | 22.40 | qfq | 3,292,361 | 80,812,561 | -2.79% |
| 2023-09-18 | 24.79 | 25.23 | 24.57 | 25.12 | 23.05 | qfq | 1,332,960 | 33,412,542 | 1.01% |
| 2023-09-15 | 25.10 | 25.41 | 24.68 | 24.87 | 22.82 | qfq | 1,780,052 | 44,346,041 | -1.70% |
| 2023-09-14 | 25.40 | 25.64 | 24.95 | 25.30 | 23.21 | qfq | 2,204,427 | 55,571,255 | -0.63% |
| 2023-09-13 | 25.75 | 25.82 | 25.17 | 25.46 | 23.36 | qfq | 1,544,275 | 39,198,714 | -1.13% |
| 2023-09-12 | 25.60 | 25.88 | 25.33 | 25.75 | 23.62 | qfq | 1,702,800 | 43,666,762 | 0.39% |
| 2023-09-11 | 25.79 | 25.86 | 25.24 | 25.65 | 23.53 | qfq | 1,318,503 | 33,668,233 | 0.08% |
| 2023-09-08 | 25.10 | 25.68 | 25.00 | 25.63 | 23.51 | qfq | 1,565,436 | 39,871,405 | 2.81% |
| 2023-09-07 | 25.56 | 25.58 | 24.93 | 24.93 | 22.87 | qfq | 1,432,400 | 36,097,465 | -2.54% |
| 2023-09-06 | 25.37 | 25.65 | 25.26 | 25.58 | 23.47 | qfq | 1,115,793 | 28,437,041 | 0.31% |
| 2023-09-05 | 25.39 | 25.94 | 25.18 | 25.50 | 23.40 | qfq | 1,591,577 | 40,712,212 | 0.43% |
| 2023-09-04 | 25.57 | 25.80 | 25.13 | 25.39 | 23.29 | qfq | 2,920,840 | 74,214,525 | -0.70% |
| 2023-09-01 | 25.88 | 25.88 | 25.21 | 25.57 | 23.46 | qfq | 1,487,372 | 37,775,854 | -0.31% |
| 2023-08-31 | 25.82 | 26.04 | 25.63 | 25.65 | 23.53 | qfq | 1,297,428 | 33,467,834 | -0.70% |
| 2023-08-30 | 25.23 | 26.23 | 25.06 | 25.83 | 23.70 | qfq | 3,217,656 | 82,991,987 | 2.70% |
| 2023-08-29 | 23.66 | 25.39 | 23.60 | 25.15 | 23.07 | qfq | 4,775,214 | 117,987,813 | 6.79% |
| 2023-08-28 | 25.29 | 25.53 | 23.40 | 23.55 | 21.61 | qfq | 4,448,570 | 107,696,448 | -2.69% |
| 2023-08-25 | 25.45 | 25.46 | 24.11 | 24.20 | 22.20 | qfq | 3,961,572 | 97,167,660 | -5.51% |
| 2023-08-24 | 25.50 | 26.05 | 25.15 | 25.61 | 23.50 | qfq | 3,106,850 | 79,513,690 | -0.16% |
| 2023-08-23 | 25.55 | 26.54 | 25.55 | 25.65 | 23.53 | qfq | 4,593,193 | 119,635,332 | -0.81% |
| 2023-08-22 | 25.51 | 26.23 | 24.83 | 25.86 | 23.73 | qfq | 7,556,260 | 193,808,823 | 6.95% |
| 2023-08-21 | 24.11 | 24.79 | 24.11 | 24.18 | 22.18 | qfq | 1,179,085 | 28,786,424 | -0.21% |
| 2023-08-18 | 24.18 | 24.66 | 24.17 | 24.23 | 22.23 | qfq | 1,235,440 | 30,162,083 | -0.04% |
| 2023-08-17 | 24.17 | 24.44 | 23.65 | 24.24 | 22.24 | qfq | 1,870,393 | 44,993,846 | 0.29% |
| 2023-08-16 | 24.20 | 24.69 | 24.05 | 24.17 | 22.18 | qfq | 1,194,830 | 28,959,139 | -0.78% |
| 2023-08-15 | 24.80 | 24.94 | 24.12 | 24.36 | 22.35 | qfq | 1,250,427 | 30,551,994 | -1.62% |
| 2023-08-14 | 24.47 | 24.89 | 24.19 | 24.76 | 22.72 | qfq | 1,122,773 | 27,517,144 | 0.86% |
| 2023-08-11 | 24.59 | 24.93 | 24.34 | 24.55 | 22.52 | qfq | 2,355,269 | 57,938,423 | 0.61% |
| 2023-08-10 | 24.47 | 24.61 | 24.36 | 24.40 | 22.39 | qfq | 583,900 | 14,290,357 | -0.29% |
| 2023-08-09 | 25.21 | 25.21 | 24.39 | 24.47 | 22.45 | qfq | 1,420,897 | 34,997,788 | -3.01% |
| 2023-08-08 | 25.06 | 25.37 | 25.00 | 25.23 | 23.15 | qfq | 994,919 | 25,088,662 | 0.08% |
| 2023-08-07 | 25.03 | 25.44 | 24.76 | 25.21 | 23.13 | qfq | 1,689,171 | 42,568,630 | 0.48% |
| 2023-08-04 | 25.16 | 25.21 | 24.85 | 25.09 | 23.02 | qfq | 1,476,842 | 36,983,398 | -0.12% |
| 2023-08-03 | 25.58 | 25.95 | 24.98 | 25.12 | 23.05 | qfq | 2,687,157 | 67,767,966 | -2.52% |
| 2023-08-02 | 26.11 | 26.36 | 25.62 | 25.77 | 23.64 | qfq | 3,243,538 | 84,326,118 | -1.75% |
| 2023-08-01 | 25.30 | 26.36 | 24.65 | 26.23 | 24.07 | qfq | 5,303,509 | 136,045,444 | 3.35% |
| 2023-07-31 | 24.27 | 25.60 | 23.71 | 25.38 | 23.29 | qfq | 6,859,044 | 169,868,779 | 4.57% |
| 2023-07-28 | 25.25 | 25.38 | 23.93 | 24.27 | 22.27 | qfq | 5,214,612 | 127,013,206 | -3.84% |
| 2023-07-27 | 25.12 | 25.68 | 25.08 | 25.24 | 23.16 | qfq | 2,357,339 | 60,004,098 | 0.00% |
| 2023-07-26 | 24.70 | 25.47 | 24.50 | 25.24 | 23.16 | qfq | 4,420,338 | 110,527,195 | 1.20% |
| 2023-07-25 | 26.52 | 26.60 | 24.22 | 24.94 | 22.88 | qfq | 8,608,972 | 214,637,930 | -6.06% |
| 2023-07-24 | 26.42 | 26.75 | 26.10 | 26.55 | 24.36 | qfq | 1,984,352 | 52,436,837 | 0.08% |
| 2023-07-21 | 26.71 | 27.05 | 26.20 | 26.53 | 24.34 | qfq | 2,051,101 | 54,474,906 | -1.41% |
| 2023-07-20 | 27.58 | 27.59 | 26.77 | 26.91 | 24.69 | qfq | 2,480,227 | 67,072,175 | -1.79% |
| 2023-07-19 | 26.99 | 27.76 | 26.70 | 27.40 | 25.14 | qfq | 3,815,363 | 104,605,174 | 2.89% |
| 2023-07-18 | 26.48 | 27.56 | 26.11 | 26.63 | 24.43 | qfq | 4,613,457 | 123,974,056 | -0.04% |
| 2023-07-17 | 25.50 | 26.74 | 25.40 | 26.64 | 24.44 | qfq | 5,531,876 | 145,696,628 | 4.06% |