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
金域医学603882.SH
最近收盘价26.372026-07-17
最近交易日2026-07-17
成交量（股）12,098,177
成交额（元）324,438,400
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-29 | 2026-02-05 | cash_dividend | 0.88 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-02-15 | 2025-02-21 | cash_dividend | 0.88 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-18 | cash_dividend | 0.88 | — | — | — | 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 | 27.67 | 27.85 | 26.18 | 26.37 | 26.37 | qfq | 12,098,177 | 324,438,400 | -5.48% |
| 2026-07-16 | 27.66 | 28.20 | 27.15 | 27.90 | 27.90 | qfq | 14,332,464 | 397,879,306 | -0.50% |
| 2026-07-15 | 27.05 | 29.29 | 26.74 | 28.04 | 28.04 | qfq | 23,765,605 | 671,830,842 | 3.85% |
| 2026-07-14 | 28.34 | 28.34 | 26.66 | 27.00 | 27.00 | qfq | 19,782,120 | 539,793,396 | 4.57% |
| 2026-07-13 | 24.43 | 26.14 | 24.16 | 25.82 | 25.82 | qfq | 17,307,089 | 442,209,578 | 4.87% |
| 2026-07-10 | 22.97 | 25.18 | 22.61 | 24.62 | 24.62 | qfq | 13,233,441 | 324,254,389 | 7.56% |
| 2026-07-09 | 22.80 | 23.16 | 22.35 | 22.89 | 22.89 | qfq | 3,755,591 | 85,082,047 | -0.30% |
| 2026-07-08 | 22.81 | 23.03 | 22.47 | 22.96 | 22.96 | qfq | 2,966,300 | 67,534,232 | 0.79% |
| 2026-07-07 | 23.62 | 23.68 | 22.74 | 22.78 | 22.78 | qfq | 4,293,800 | 99,279,048 | -4.16% |
| 2026-07-06 | 23.84 | 24.03 | 23.59 | 23.77 | 23.77 | qfq | 4,076,671 | 97,022,399 | -0.38% |
| 2026-07-03 | 23.60 | 24.09 | 23.50 | 23.86 | 23.86 | qfq | 5,002,145 | 119,062,128 | 1.88% |
| 2026-07-02 | 23.45 | 24.13 | 23.40 | 23.42 | 23.42 | qfq | 5,002,029 | 118,388,344 | -0.97% |
| 2026-07-01 | 22.86 | 24.00 | 22.31 | 23.65 | 23.65 | qfq | 6,699,490 | 155,989,092 | 5.20% |
| 2026-06-30 | 22.65 | 22.79 | 22.31 | 22.48 | 22.48 | qfq | 4,397,073 | 98,878,837 | -1.23% |
| 2026-06-29 | 22.08 | 23.08 | 21.50 | 22.76 | 22.76 | qfq | 7,202,940 | 161,601,230 | 2.71% |
| 2026-06-26 | 23.52 | 23.66 | 22.16 | 22.16 | 22.16 | qfq | 7,717,000 | 174,862,364 | -6.73% |
| 2026-06-25 | 23.88 | 24.15 | 22.88 | 23.76 | 23.76 | qfq | 6,101,092 | 143,078,965 | -0.96% |
| 2026-06-24 | 24.01 | 24.47 | 23.93 | 23.99 | 23.99 | qfq | 4,041,416 | 97,483,190 | -1.19% |
| 2026-06-23 | 24.41 | 25.12 | 24.08 | 24.28 | 24.28 | qfq | 5,167,406 | 127,404,319 | -1.38% |
| 2026-06-22 | 24.75 | 24.75 | 23.56 | 24.62 | 24.62 | qfq | 5,235,105 | 125,708,571 | 0.12% |
| 2026-06-18 | 24.55 | 25.00 | 24.31 | 24.59 | 24.59 | qfq | 3,651,450 | 90,116,404 | 0.37% |
| 2026-06-17 | 24.20 | 24.68 | 24.02 | 24.50 | 24.50 | qfq | 3,824,270 | 93,370,369 | 0.78% |
| 2026-06-16 | 24.73 | 24.75 | 24.12 | 24.31 | 24.31 | qfq | 4,420,176 | 107,489,895 | -1.90% |
| 2026-06-15 | 25.05 | 25.14 | 24.58 | 24.78 | 24.78 | qfq | 5,935,698 | 147,207,551 | -1.98% |
| 2026-06-12 | 23.68 | 25.84 | 23.56 | 25.28 | 25.28 | qfq | 8,893,542 | 220,884,416 | 7.35% |
| 2026-06-11 | 24.15 | 24.31 | 23.41 | 23.55 | 23.55 | qfq | 3,838,590 | 90,906,400 | -2.48% |
| 2026-06-10 | 24.36 | 24.50 | 23.96 | 24.15 | 24.15 | qfq | 3,476,497 | 84,013,703 | -1.83% |
| 2026-06-09 | 23.44 | 24.68 | 23.30 | 24.60 | 24.60 | qfq | 7,120,877 | 173,221,101 | 5.08% |
| 2026-06-08 | 23.68 | 24.12 | 23.19 | 23.41 | 23.41 | qfq | 4,581,137 | 108,220,638 | -2.54% |
| 2026-06-05 | 24.17 | 24.40 | 23.98 | 24.02 | 24.02 | qfq | 3,277,291 | 79,325,210 | -0.08% |
| 2026-06-04 | 24.52 | 24.52 | 23.61 | 24.04 | 24.04 | qfq | 5,708,726 | 137,264,293 | -2.16% |
| 2026-06-03 | 25.68 | 25.68 | 24.50 | 24.57 | 24.57 | qfq | 7,342,999 | 182,713,993 | -4.55% |
| 2026-06-02 | 26.05 | 26.25 | 25.53 | 25.74 | 25.74 | qfq | 4,648,800 | 119,853,670 | -1.27% |
| 2026-06-01 | 25.39 | 26.32 | 25.21 | 26.07 | 26.07 | qfq | 6,106,077 | 157,338,467 | 1.84% |
| 2026-05-29 | 26.27 | 26.64 | 25.58 | 25.60 | 25.60 | qfq | 6,458,941 | 167,879,040 | -2.22% |
| 2026-05-28 | 26.23 | 26.27 | 25.73 | 26.18 | 26.18 | qfq | 5,075,398 | 131,921,025 | -0.34% |
| 2026-05-27 | 26.01 | 26.40 | 25.65 | 26.27 | 26.27 | qfq | 4,873,515 | 127,015,954 | 0.15% |
| 2026-05-26 | 26.60 | 26.92 | 25.93 | 26.23 | 26.23 | qfq | 5,630,408 | 148,189,680 | -2.09% |
| 2026-05-25 | 26.30 | 28.07 | 26.14 | 26.79 | 26.79 | qfq | 9,500,251 | 259,129,426 | 2.49% |
| 2026-05-22 | 25.63 | 26.36 | 25.22 | 26.14 | 26.14 | qfq | 6,075,630 | 156,405,157 | 1.95% |
| 2026-05-21 | 26.10 | 26.74 | 25.55 | 25.64 | 25.64 | qfq | 6,371,956 | 166,940,055 | -1.12% |
| 2026-05-20 | 26.20 | 26.30 | 25.80 | 25.93 | 25.93 | qfq | 3,218,434 | 83,646,163 | -1.03% |
| 2026-05-19 | 25.53 | 26.30 | 25.53 | 26.20 | 26.20 | qfq | 5,217,409 | 136,054,587 | 1.99% |
| 2026-05-18 | 26.00 | 26.05 | 25.48 | 25.69 | 25.69 | qfq | 5,334,823 | 137,151,721 | -1.19% |
| 2026-05-15 | 26.35 | 26.56 | 25.83 | 26.00 | 26.00 | qfq | 4,962,850 | 130,092,956 | -0.99% |
| 2026-05-14 | 27.02 | 27.09 | 26.26 | 26.26 | 26.26 | qfq | 6,789,456 | 180,457,237 | -2.78% |
| 2026-05-13 | 27.13 | 27.15 | 26.77 | 27.01 | 27.01 | qfq | 4,319,624 | 116,444,039 | -0.52% |
| 2026-05-12 | 28.00 | 28.05 | 27.10 | 27.15 | 27.15 | qfq | 8,022,580 | 219,501,736 | -3.72% |
| 2026-05-11 | 28.01 | 28.30 | 27.30 | 28.20 | 28.20 | qfq | 10,628,414 | 294,610,536 | 0.25% |
| 2026-05-08 | 27.81 | 28.88 | 27.81 | 28.13 | 28.13 | qfq | 8,165,384 | 231,403,224 | 1.26% |
| 2026-05-07 | 27.64 | 27.81 | 27.40 | 27.78 | 27.78 | qfq | 4,785,386 | 132,021,414 | 1.05% |
| 2026-05-06 | 27.52 | 27.95 | 27.35 | 27.49 | 27.49 | qfq | 6,513,072 | 179,787,129 | 0.70% |
| 2026-04-30 | 27.40 | 27.64 | 27.15 | 27.30 | 27.30 | qfq | 4,602,600 | 125,992,248 | -0.80% |
| 2026-04-29 | 27.09 | 27.77 | 27.03 | 27.52 | 27.52 | qfq | 4,922,100 | 135,425,962 | 0.77% |
| 2026-04-28 | 28.07 | 28.18 | 27.21 | 27.31 | 27.31 | qfq | 7,752,420 | 213,744,944 | -3.16% |
| 2026-04-27 | 28.01 | 28.53 | 27.25 | 28.20 | 28.20 | qfq | 8,467,421 | 236,393,960 | -0.28% |
| 2026-04-24 | 28.75 | 28.75 | 28.15 | 28.28 | 28.28 | qfq | 4,250,990 | 120,254,564 | -1.50% |
| 2026-04-23 | 28.83 | 28.98 | 28.34 | 28.71 | 28.71 | qfq | 5,377,590 | 153,848,154 | -0.35% |
| 2026-04-22 | 27.85 | 28.98 | 27.62 | 28.81 | 28.81 | qfq | 8,654,727 | 247,598,411 | 3.45% |
| 2026-04-21 | 27.66 | 27.88 | 27.41 | 27.85 | 27.85 | qfq | 3,754,792 | 103,670,761 | 0.69% |
| 2026-04-20 | 27.22 | 27.94 | 26.95 | 27.66 | 27.66 | qfq | 4,443,975 | 122,678,476 | 1.62% |
| 2026-04-17 | 27.31 | 27.53 | 27.16 | 27.22 | 27.22 | qfq | 3,070,068 | 83,704,008 | -0.84% |
| 2026-04-16 | 27.21 | 27.93 | 27.04 | 27.45 | 27.45 | qfq | 4,992,391 | 137,301,707 | 0.84% |
| 2026-04-15 | 27.33 | 27.42 | 26.90 | 27.22 | 27.22 | qfq | 4,406,875 | 119,496,014 | 0.18% |
| 2026-04-14 | 26.55 | 27.25 | 26.50 | 27.17 | 27.17 | qfq | 5,941,855 | 160,517,668 | 3.03% |
| 2026-04-13 | 26.55 | 26.83 | 26.21 | 26.37 | 26.37 | qfq | 5,114,699 | 135,590,829 | -0.90% |
| 2026-04-10 | 26.41 | 26.78 | 26.33 | 26.61 | 26.61 | qfq | 3,538,979 | 94,044,061 | 1.49% |
| 2026-04-09 | 26.95 | 26.95 | 26.16 | 26.22 | 26.22 | qfq | 5,310,589 | 140,429,303 | -3.18% |
| 2026-04-08 | 26.44 | 27.12 | 26.44 | 27.08 | 27.08 | qfq | 5,657,051 | 151,656,665 | 4.23% |
| 2026-04-07 | 26.03 | 26.38 | 25.75 | 25.98 | 25.98 | qfq | 3,224,259 | 83,949,602 | -0.19% |
| 2026-04-03 | 26.61 | 26.71 | 26.03 | 26.03 | 26.03 | qfq | 3,535,975 | 92,750,636 | -2.62% |
| 2026-04-02 | 26.73 | 27.25 | 26.61 | 26.73 | 26.73 | qfq | 4,764,460 | 127,802,580 | -0.41% |
| 2026-04-01 | 26.79 | 26.89 | 26.14 | 26.84 | 26.84 | qfq | 5,225,794 | 139,127,418 | 2.21% |
| 2026-03-31 | 25.85 | 26.60 | 25.85 | 26.26 | 26.26 | qfq | 5,135,880 | 135,183,166 | 0.81% |
| 2026-03-30 | 25.50 | 26.16 | 25.50 | 26.05 | 26.05 | qfq | 3,701,736 | 95,900,118 | 1.20% |
| 2026-03-27 | 25.00 | 25.87 | 24.99 | 25.74 | 25.74 | qfq | 5,105,603 | 130,474,587 | 1.70% |
| 2026-03-26 | 25.68 | 25.99 | 25.14 | 25.31 | 25.31 | qfq | 4,467,102 | 113,973,801 | -1.90% |
| 2026-03-25 | 26.02 | 26.13 | 25.69 | 25.80 | 25.80 | qfq | 4,359,800 | 112,750,660 | 0.47% |
| 2026-03-24 | 25.39 | 25.70 | 25.13 | 25.68 | 25.68 | qfq | 4,712,045 | 119,736,549 | 2.80% |
| 2026-03-23 | 26.50 | 26.50 | 24.85 | 24.98 | 24.98 | qfq | 8,508,724 | 217,276,221 | -6.83% |
| 2026-03-20 | 27.25 | 27.44 | 26.80 | 26.81 | 26.81 | qfq | 4,999,873 | 135,087,824 | -1.65% |
| 2026-03-19 | 27.65 | 27.69 | 27.20 | 27.26 | 27.26 | qfq | 3,861,407 | 105,798,193 | -2.19% |
| 2026-03-18 | 27.70 | 27.89 | 27.56 | 27.87 | 27.87 | qfq | 4,205,282 | 116,560,264 | 0.61% |
| 2026-03-17 | 28.06 | 28.30 | 27.68 | 27.70 | 27.70 | qfq | 4,662,670 | 130,548,486 | -1.18% |
| 2026-03-16 | 27.89 | 28.08 | 27.73 | 28.03 | 28.03 | qfq | 3,933,640 | 109,792,115 | 0.43% |
| 2026-03-13 | 28.15 | 28.24 | 27.91 | 27.91 | 27.91 | qfq | 4,254,200 | 119,407,831 | -1.34% |
| 2026-03-12 | 28.50 | 28.60 | 28.11 | 28.29 | 28.29 | qfq | 3,817,500 | 108,124,438 | -1.08% |
| 2026-03-11 | 28.70 | 28.92 | 28.46 | 28.60 | 28.60 | qfq | 4,535,136 | 129,895,804 | -0.35% |
| 2026-03-10 | 28.50 | 29.01 | 28.48 | 28.70 | 28.70 | qfq | 4,389,101 | 125,837,137 | 1.63% |
| 2026-03-09 | 28.01 | 28.38 | 27.63 | 28.24 | 28.24 | qfq | 5,706,614 | 160,031,851 | -1.09% |
| 2026-03-06 | 28.07 | 28.80 | 28.03 | 28.55 | 28.55 | qfq | 4,922,114 | 140,470,222 | 1.24% |
| 2026-03-05 | 28.35 | 28.49 | 28.02 | 28.20 | 28.20 | qfq | 4,930,350 | 139,326,631 | 1.22% |
| 2026-03-04 | 28.45 | 28.54 | 27.60 | 27.86 | 27.86 | qfq | 7,867,699 | 220,570,712 | -2.93% |
| 2026-03-03 | 30.18 | 30.35 | 28.60 | 28.70 | 28.70 | qfq | 9,420,753 | 276,060,664 | -5.06% |
| 2026-03-02 | 30.76 | 30.88 | 29.80 | 30.23 | 30.23 | qfq | 7,962,800 | 240,453,387 | -2.92% |
| 2026-02-27 | 30.80 | 31.41 | 30.63 | 31.14 | 31.14 | qfq | 4,800,299 | 149,292,051 | 0.91% |
| 2026-02-26 | 30.89 | 31.23 | 30.60 | 30.86 | 30.86 | qfq | 4,981,382 | 153,841,852 | 0.03% |
| 2026-02-25 | 30.40 | 31.04 | 30.38 | 30.85 | 30.85 | qfq | 4,750,404 | 146,586,288 | 1.15% |
| 2026-02-24 | 31.69 | 31.73 | 30.48 | 30.50 | 30.50 | qfq | 8,490,800 | 260,672,579 | -2.18% |
| 2026-02-13 | 31.39 | 32.09 | 31.13 | 31.18 | 31.18 | qfq | 6,000,496 | 189,091,975 | -1.11% |
| 2026-02-12 | 31.66 | 31.95 | 31.30 | 31.53 | 31.53 | qfq | 5,170,600 | 163,454,719 | 0.22% |
| 2026-02-11 | 32.07 | 32.20 | 31.44 | 31.46 | 31.46 | qfq | 5,628,791 | 178,575,701 | -2.05% |
| 2026-02-10 | 32.12 | 32.47 | 31.72 | 32.12 | 32.12 | qfq | 8,178,259 | 262,593,453 | 0.00% |
| 2026-02-09 | 31.60 | 32.44 | 31.26 | 32.12 | 32.12 | qfq | 11,581,435 | 369,077,464 | 3.31% |
| 2026-02-06 | 31.26 | 31.35 | 30.72 | 31.09 | 31.09 | qfq | 5,398,935 | 167,588,296 | -0.67% |
| 2026-02-05 | 31.24 | 31.48 | 30.93 | 31.30 | 31.30 | qfq | 6,019,472 | 187,994,686 | -2.67% |
| 2026-02-04 | 31.60 | 32.35 | 31.26 | 32.16 | 31.28 | qfq | 8,150,893 | 259,461,872 | 0.97% |
| 2026-02-03 | 31.05 | 32.00 | 31.05 | 31.85 | 30.98 | qfq | 8,248,740 | 260,178,257 | 3.04% |
| 2026-02-02 | 32.00 | 32.26 | 30.87 | 30.91 | 30.06 | qfq | 9,431,203 | 296,330,742 | -3.32% |
| 2026-01-30 | 32.66 | 33.25 | 31.78 | 31.97 | 31.10 | qfq | 10,214,340 | 328,626,474 | -2.80% |
| 2026-01-29 | 31.74 | 34.01 | 31.35 | 32.89 | 31.99 | qfq | 18,839,569 | 624,897,366 | 3.46% |
| 2026-01-28 | 33.00 | 33.30 | 31.60 | 31.79 | 30.92 | qfq | 13,172,029 | 424,907,699 | -3.64% |
| 2026-01-27 | 33.25 | 33.81 | 32.20 | 32.99 | 32.09 | qfq | 11,788,946 | 386,621,394 | 0.21% |
| 2026-01-26 | 33.58 | 34.07 | 32.58 | 32.92 | 32.02 | qfq | 11,672,099 | 385,437,704 | -1.82% |
| 2026-01-23 | 33.31 | 33.99 | 32.91 | 33.53 | 32.61 | qfq | 12,978,895 | 435,124,006 | 2.01% |
| 2026-01-22 | 33.19 | 33.66 | 32.62 | 32.87 | 31.97 | qfq | 10,841,210 | 358,898,999 | -1.50% |
| 2026-01-21 | 32.05 | 34.36 | 32.05 | 33.37 | 32.46 | qfq | 16,037,194 | 535,201,224 | 2.99% |
| 2026-01-20 | 33.05 | 33.05 | 32.16 | 32.40 | 31.51 | qfq | 13,201,711 | 429,630,556 | -0.49% |
| 2026-01-19 | 33.00 | 33.71 | 32.53 | 32.56 | 31.67 | qfq | 15,969,406 | 527,122,801 | -0.12% |
| 2026-01-16 | 35.60 | 36.07 | 32.52 | 32.60 | 31.71 | qfq | 32,197,256 | 1,084,107,950 | -9.37% |
| 2026-01-15 | 36.00 | 36.99 | 35.18 | 35.97 | 34.99 | qfq | 27,269,033 | 980,530,371 | -2.76% |
| 2026-01-14 | 36.13 | 39.35 | 36.13 | 36.99 | 35.98 | qfq | 45,103,677 | 1,707,337,136 | 0.85% |
| 2026-01-13 | 39.13 | 40.68 | 36.30 | 36.68 | 35.68 | qfq | 56,759,639 | 2,167,091,954 | -0.95% |
| 2026-01-12 | 35.28 | 37.03 | 35.27 | 37.03 | 36.02 | qfq | 47,199,525 | 1,721,470,726 | 10.01% |
| 2026-01-09 | 30.90 | 33.66 | 30.80 | 33.66 | 32.74 | qfq | 33,383,210 | 1,104,099,979 | 10.00% |
| 2026-01-08 | 29.51 | 30.90 | 29.50 | 30.60 | 29.76 | qfq | 8,873,101 | 269,859,601 | 3.41% |
| 2026-01-07 | 30.18 | 30.28 | 29.51 | 29.59 | 28.78 | qfq | 7,696,522 | 229,592,021 | -2.47% |
| 2026-01-06 | 29.65 | 30.53 | 29.65 | 30.34 | 29.51 | qfq | 9,962,617 | 301,430,246 | 2.95% |
| 2026-01-05 | 28.33 | 29.59 | 28.31 | 29.47 | 28.66 | qfq | 10,010,234 | 291,757,544 | 3.91% |
| 2025-12-31 | 27.94 | 28.45 | 27.94 | 28.36 | 27.58 | qfq | 3,965,157 | 112,007,109 | 1.29% |
| 2025-12-30 | 27.90 | 28.14 | 27.79 | 28.00 | 27.23 | qfq | 2,447,842 | 68,521,209 | 0.32% |
| 2025-12-29 | 27.90 | 27.94 | 27.68 | 27.91 | 27.15 | qfq | 3,088,554 | 85,763,564 | 0.04% |
| 2025-12-26 | 28.20 | 28.22 | 27.80 | 27.90 | 27.14 | qfq | 2,801,209 | 78,428,947 | -0.92% |
| 2025-12-25 | 27.94 | 28.18 | 27.90 | 28.16 | 27.39 | qfq | 2,521,814 | 70,736,363 | 0.79% |
| 2025-12-24 | 27.84 | 27.99 | 27.71 | 27.94 | 27.18 | qfq | 2,436,070 | 67,910,273 | 0.36% |
| 2025-12-23 | 28.29 | 28.34 | 27.80 | 27.84 | 27.08 | qfq | 3,784,103 | 105,558,161 | -1.31% |
| 2025-12-22 | 28.72 | 28.72 | 28.11 | 28.21 | 27.44 | qfq | 4,575,192 | 129,246,293 | -1.16% |
| 2025-12-19 | 28.69 | 28.95 | 28.30 | 28.54 | 27.76 | qfq | 5,437,900 | 155,637,539 | -0.52% |
| 2025-12-18 | 27.61 | 28.89 | 27.61 | 28.69 | 27.90 | qfq | 10,942,270 | 312,012,617 | 3.76% |
| 2025-12-17 | 27.40 | 28.10 | 27.30 | 27.65 | 26.89 | qfq | 4,714,123 | 130,479,933 | 0.95% |
| 2025-12-16 | 27.44 | 27.67 | 27.33 | 27.39 | 26.64 | qfq | 2,627,344 | 72,126,300 | -0.44% |
| 2025-12-15 | 27.84 | 27.97 | 27.51 | 27.51 | 26.76 | qfq | 2,987,100 | 82,639,450 | -1.50% |
| 2025-12-12 | 28.05 | 28.18 | 27.83 | 27.93 | 27.17 | qfq | 3,084,670 | 86,212,745 | -0.36% |
| 2025-12-11 | 28.51 | 28.64 | 28.02 | 28.03 | 27.26 | qfq | 3,039,703 | 85,805,560 | -2.10% |
| 2025-12-10 | 28.33 | 28.75 | 28.14 | 28.63 | 27.85 | qfq | 2,604,725 | 74,253,552 | 1.02% |
| 2025-12-09 | 28.45 | 28.76 | 28.31 | 28.34 | 27.56 | qfq | 2,482,917 | 70,779,721 | -0.70% |
| 2025-12-08 | 28.77 | 28.82 | 28.51 | 28.54 | 27.76 | qfq | 3,104,488 | 88,907,301 | -0.63% |
| 2025-12-05 | 28.50 | 28.75 | 28.24 | 28.72 | 27.93 | qfq | 2,421,400 | 69,030,405 | 0.67% |
| 2025-12-04 | 28.60 | 29.03 | 28.11 | 28.53 | 27.75 | qfq | 3,823,039 | 108,884,417 | 0.00% |
| 2025-12-03 | 29.12 | 29.17 | 28.49 | 28.53 | 27.75 | qfq | 4,071,722 | 116,728,808 | -2.03% |
| 2025-12-02 | 29.39 | 29.48 | 28.85 | 29.12 | 28.32 | qfq | 3,536,580 | 102,666,770 | -0.92% |
| 2025-12-01 | 29.55 | 29.61 | 29.21 | 29.39 | 28.59 | qfq | 4,344,666 | 127,806,589 | -0.51% |
| 2025-11-28 | 29.30 | 30.07 | 29.30 | 29.54 | 28.73 | qfq | 6,601,666 | 195,747,359 | 0.92% |
| 2025-11-27 | 29.63 | 29.95 | 29.09 | 29.27 | 28.47 | qfq | 5,783,876 | 169,761,073 | -2.04% |
| 2025-11-26 | 29.45 | 31.46 | 29.41 | 29.88 | 29.06 | qfq | 12,235,529 | 374,235,222 | 1.36% |
| 2025-11-25 | 29.30 | 30.27 | 29.20 | 29.48 | 28.67 | qfq | 5,143,829 | 153,501,539 | 0.61% |
| 2025-11-24 | 28.80 | 29.50 | 28.61 | 29.30 | 28.50 | qfq | 5,222,900 | 152,090,579 | 1.91% |
| 2025-11-21 | 28.60 | 29.45 | 28.21 | 28.75 | 27.96 | qfq | 6,778,192 | 195,251,667 | -0.86% |
| 2025-11-20 | 29.91 | 29.99 | 29.00 | 29.00 | 28.21 | qfq | 5,091,042 | 149,571,074 | -3.14% |
| 2025-11-19 | 30.48 | 30.55 | 29.81 | 29.94 | 29.12 | qfq | 3,276,300 | 98,530,851 | -1.77% |
| 2025-11-18 | 30.03 | 30.88 | 30.03 | 30.48 | 29.65 | qfq | 4,817,400 | 146,542,696 | 0.99% |
| 2025-11-17 | 30.43 | 30.48 | 29.96 | 30.18 | 29.35 | qfq | 3,916,006 | 118,148,063 | -1.02% |
| 2025-11-14 | 29.92 | 31.15 | 29.92 | 30.49 | 29.66 | qfq | 6,886,308 | 212,181,088 | 1.26% |
| 2025-11-13 | 30.15 | 30.15 | 29.78 | 30.11 | 29.29 | qfq | 3,359,914 | 100,681,569 | -0.13% |
| 2025-11-12 | 29.82 | 30.19 | 29.78 | 30.15 | 29.32 | qfq | 4,597,114 | 138,075,881 | 0.80% |
| 2025-11-11 | 29.94 | 30.04 | 29.65 | 29.91 | 29.09 | qfq | 2,501,214 | 74,497,254 | -0.37% |
| 2025-11-10 | 29.53 | 30.05 | 29.52 | 30.02 | 29.20 | qfq | 3,697,186 | 110,325,292 | 1.83% |
| 2025-11-07 | 29.45 | 29.73 | 29.30 | 29.48 | 28.67 | qfq | 3,451,386 | 101,937,927 | -0.20% |
| 2025-11-06 | 29.88 | 29.92 | 29.48 | 29.54 | 28.73 | qfq | 4,297,022 | 127,337,195 | -1.27% |
| 2025-11-05 | 29.92 | 30.60 | 29.88 | 29.92 | 29.10 | qfq | 4,657,999 | 140,550,489 | -0.89% |
| 2025-11-04 | 30.45 | 30.47 | 29.85 | 30.19 | 29.36 | qfq | 5,498,548 | 165,547,496 | -0.82% |
| 2025-11-03 | 30.01 | 30.54 | 30.01 | 30.44 | 29.61 | qfq | 6,125,292 | 185,417,043 | 1.81% |
| 2025-10-31 | 29.26 | 29.99 | 29.18 | 29.90 | 29.08 | qfq | 5,666,927 | 168,600,677 | 1.94% |
| 2025-10-30 | 29.28 | 30.00 | 28.93 | 29.33 | 28.53 | qfq | 7,504,959 | 221,207,876 | 1.07% |
| 2025-10-29 | 29.06 | 29.08 | 28.79 | 29.02 | 28.23 | qfq | 3,134,511 | 90,618,302 | -0.03% |
| 2025-10-28 | 28.67 | 29.16 | 28.50 | 29.03 | 28.24 | qfq | 4,201,212 | 121,703,158 | 1.15% |
| 2025-10-27 | 28.39 | 28.80 | 28.30 | 28.70 | 27.91 | qfq | 3,696,484 | 105,660,675 | 1.59% |
| 2025-10-24 | 28.42 | 28.75 | 28.20 | 28.25 | 27.48 | qfq | 3,565,400 | 101,609,251 | -0.56% |
| 2025-10-23 | 28.27 | 28.44 | 27.99 | 28.41 | 27.63 | qfq | 2,532,300 | 71,387,405 | 0.35% |
| 2025-10-22 | 28.54 | 28.63 | 28.27 | 28.31 | 27.54 | qfq | 2,714,700 | 77,096,127 | -0.94% |
| 2025-10-21 | 28.17 | 28.63 | 28.11 | 28.58 | 27.80 | qfq | 3,243,200 | 91,901,946 | 1.49% |
| 2025-10-20 | 28.23 | 28.39 | 28.05 | 28.16 | 27.39 | qfq | 2,159,000 | 60,810,444 | 0.61% |
| 2025-10-17 | 28.52 | 28.73 | 27.97 | 27.99 | 27.22 | qfq | 3,785,500 | 107,114,099 | -1.76% |
| 2025-10-16 | 28.90 | 28.96 | 28.42 | 28.49 | 27.71 | qfq | 3,366,900 | 96,476,373 | -1.55% |
| 2025-10-15 | 28.58 | 28.95 | 28.28 | 28.94 | 28.15 | qfq | 3,333,517 | 95,692,611 | 1.79% |
| 2025-10-14 | 29.05 | 29.21 | 28.39 | 28.43 | 27.65 | qfq | 5,648,123 | 162,847,000 | -2.07% |
| 2025-10-13 | 28.76 | 29.15 | 28.70 | 29.03 | 28.24 | qfq | 4,827,589 | 139,652,287 | -1.59% |
| 2025-10-10 | 29.85 | 29.86 | 29.42 | 29.50 | 28.69 | qfq | 4,322,826 | 127,888,151 | -1.07% |
| 2025-10-09 | 29.66 | 29.92 | 29.13 | 29.82 | 29.00 | qfq | 5,234,488 | 154,668,265 | 0.54% |
| 2025-09-30 | 29.41 | 29.79 | 29.23 | 29.66 | 28.85 | qfq | 3,823,200 | 113,025,734 | 1.13% |
| 2025-09-29 | 29.24 | 29.37 | 28.77 | 29.33 | 28.53 | qfq | 3,598,204 | 104,629,928 | 0.58% |
| 2025-09-26 | 29.59 | 29.60 | 29.14 | 29.16 | 28.36 | qfq | 3,926,671 | 114,966,098 | -2.05% |
| 2025-09-25 | 29.65 | 30.35 | 29.40 | 29.77 | 28.96 | qfq | 5,705,551 | 171,048,999 | 0.47% |
| 2025-09-24 | 29.19 | 29.64 | 29.06 | 29.63 | 28.82 | qfq | 5,268,900 | 154,974,092 | 1.54% |
| 2025-09-23 | 30.12 | 30.29 | 28.75 | 29.18 | 28.38 | qfq | 10,745,887 | 314,591,138 | -3.63% |
| 2025-09-22 | 30.60 | 30.79 | 30.10 | 30.28 | 29.45 | qfq | 4,918,268 | 149,270,713 | -1.34% |
| 2025-09-19 | 30.99 | 31.20 | 30.55 | 30.69 | 29.85 | qfq | 5,602,827 | 172,374,547 | -1.48% |
| 2025-09-18 | 31.30 | 31.87 | 30.63 | 31.15 | 30.30 | qfq | 8,410,500 | 263,127,963 | -1.14% |
| 2025-09-17 | 31.80 | 31.83 | 31.31 | 31.51 | 30.65 | qfq | 6,624,432 | 209,028,632 | -0.97% |
| 2025-09-16 | 31.98 | 32.16 | 31.49 | 31.82 | 30.95 | qfq | 5,709,174 | 181,378,332 | -0.78% |
| 2025-09-15 | 32.60 | 32.62 | 32.03 | 32.07 | 31.19 | qfq | 7,103,000 | 229,354,777 | -1.66% |
| 2025-09-12 | 32.29 | 33.20 | 32.29 | 32.61 | 31.72 | qfq | 13,270,140 | 434,616,917 | 1.49% |
| 2025-09-11 | 31.95 | 32.17 | 31.13 | 32.13 | 31.25 | qfq | 9,191,100 | 291,869,966 | 0.16% |
| 2025-09-10 | 32.31 | 32.55 | 31.84 | 32.08 | 31.20 | qfq | 9,260,945 | 297,238,201 | -0.71% |
| 2025-09-09 | 32.75 | 32.99 | 31.92 | 32.31 | 31.43 | qfq | 15,203,341 | 491,877,766 | -3.00% |
| 2025-09-08 | 30.90 | 33.95 | 30.88 | 33.31 | 32.40 | qfq | 30,099,924 | 998,228,500 | 7.94% |
| 2025-09-05 | 30.28 | 31.03 | 29.92 | 30.86 | 30.02 | qfq | 6,093,600 | 185,475,725 | 1.95% |
| 2025-09-04 | 30.19 | 30.99 | 29.81 | 30.27 | 29.44 | qfq | 7,366,071 | 223,243,913 | 0.20% |
| 2025-09-03 | 30.93 | 31.09 | 30.05 | 30.21 | 29.38 | qfq | 6,178,896 | 188,813,633 | -2.01% |
| 2025-09-02 | 31.85 | 32.00 | 30.70 | 30.83 | 29.99 | qfq | 13,144,326 | 409,604,446 | -3.17% |
| 2025-09-01 | 31.69 | 32.68 | 31.58 | 31.84 | 30.97 | qfq | 9,729,328 | 311,079,189 | -0.34% |
| 2025-08-29 | 32.09 | 32.61 | 31.61 | 31.95 | 31.08 | qfq | 10,178,501 | 326,281,666 | -0.59% |
| 2025-08-28 | 32.06 | 32.81 | 31.36 | 32.14 | 31.26 | qfq | 15,122,309 | 484,667,238 | -1.08% |
| 2025-08-27 | 32.15 | 35.00 | 32.15 | 32.49 | 31.60 | qfq | 27,771,815 | 934,764,261 | 2.11% |
| 2025-08-26 | 31.70 | 32.50 | 31.48 | 31.82 | 30.95 | qfq | 9,172,914 | 292,758,459 | 0.13% |
| 2025-08-25 | 31.63 | 32.16 | 31.28 | 31.78 | 30.91 | qfq | 10,380,715 | 330,367,440 | 0.67% |
| 2025-08-22 | 30.35 | 31.67 | 30.35 | 31.57 | 30.71 | qfq | 14,858,522 | 461,418,527 | 4.02% |
| 2025-08-21 | 30.63 | 30.75 | 30.26 | 30.35 | 29.52 | qfq | 5,999,700 | 183,066,574 | -0.91% |
| 2025-08-20 | 30.80 | 30.80 | 30.02 | 30.63 | 29.79 | qfq | 7,279,266 | 221,261,348 | -0.33% |
| 2025-08-19 | 30.91 | 31.19 | 30.57 | 30.73 | 29.89 | qfq | 7,642,363 | 235,345,576 | -1.00% |
| 2025-08-18 | 30.23 | 31.23 | 30.23 | 31.04 | 30.19 | qfq | 13,403,961 | 413,849,335 | 2.92% |
| 2025-08-15 | 29.60 | 30.29 | 29.60 | 30.16 | 29.33 | qfq | 7,289,409 | 219,028,577 | 1.69% |
| 2025-08-14 | 30.29 | 30.40 | 29.50 | 29.66 | 28.85 | qfq | 8,507,008 | 254,576,060 | -2.05% |
| 2025-08-13 | 30.35 | 30.49 | 29.95 | 30.28 | 29.45 | qfq | 7,229,119 | 218,633,485 | -0.07% |
| 2025-08-12 | 30.70 | 30.86 | 30.21 | 30.30 | 29.47 | qfq | 5,522,649 | 168,110,028 | -1.30% |
| 2025-08-11 | 30.01 | 30.86 | 30.01 | 30.70 | 29.86 | qfq | 8,221,313 | 251,368,016 | 1.66% |
| 2025-08-08 | 30.61 | 30.63 | 29.92 | 30.20 | 29.37 | qfq | 9,160,687 | 276,711,079 | -1.60% |
| 2025-08-07 | 30.60 | 31.88 | 30.58 | 30.69 | 29.85 | qfq | 15,189,145 | 473,295,403 | 0.10% |
| 2025-08-06 | 30.78 | 31.12 | 30.24 | 30.66 | 29.82 | qfq | 7,914,137 | 242,045,717 | -0.23% |
| 2025-08-05 | 30.85 | 31.38 | 30.40 | 30.73 | 29.89 | qfq | 8,418,972 | 259,587,725 | -0.29% |
| 2025-08-04 | 31.26 | 31.26 | 29.90 | 30.82 | 29.98 | qfq | 11,566,870 | 351,301,856 | -1.97% |
| 2025-08-01 | 31.04 | 31.88 | 30.41 | 31.44 | 30.58 | qfq | 15,566,330 | 485,803,767 | 1.91% |
| 2025-07-31 | 30.39 | 31.95 | 30.31 | 30.85 | 30.01 | qfq | 15,218,537 | 473,903,990 | 0.62% |
| 2025-07-30 | 30.81 | 31.59 | 30.27 | 30.66 | 29.82 | qfq | 11,574,000 | 356,776,592 | -1.22% |
| 2025-07-29 | 30.32 | 31.05 | 29.78 | 31.04 | 30.19 | qfq | 13,654,950 | 416,932,629 | 2.92% |
| 2025-07-28 | 30.48 | 31.16 | 30.06 | 30.16 | 29.33 | qfq | 11,939,962 | 364,439,821 | -0.46% |
| 2025-07-25 | 30.91 | 31.20 | 30.15 | 30.30 | 29.47 | qfq | 14,090,964 | 432,538,522 | -0.62% |
| 2025-07-24 | 30.02 | 30.96 | 29.71 | 30.49 | 29.66 | qfq | 15,240,429 | 462,447,593 | 2.49% |
| 2025-07-23 | 29.10 | 30.19 | 28.92 | 29.75 | 28.94 | qfq | 10,906,093 | 324,721,506 | 2.09% |
| 2025-07-22 | 29.21 | 29.52 | 28.73 | 29.14 | 28.34 | qfq | 8,458,158 | 245,632,894 | -0.41% |
| 2025-07-21 | 29.42 | 29.71 | 29.15 | 29.26 | 28.46 | qfq | 7,240,100 | 212,450,040 | -1.05% |
| 2025-07-18 | 29.29 | 29.82 | 29.22 | 29.57 | 28.76 | qfq | 8,902,613 | 262,934,983 | 0.96% |
| 2025-07-17 | 29.01 | 29.35 | 28.74 | 29.29 | 28.49 | qfq | 7,717,034 | 223,960,202 | 0.65% |
| 2025-07-16 | 28.83 | 29.70 | 28.73 | 29.10 | 28.30 | qfq | 11,405,000 | 331,782,885 | 0.34% |
| 2025-07-15 | 27.81 | 29.11 | 27.65 | 29.00 | 28.21 | qfq | 17,104,758 | 485,904,446 | 3.83% |
| 2025-07-14 | 28.40 | 28.43 | 27.81 | 27.93 | 27.17 | qfq | 6,214,183 | 174,195,838 | -1.41% |
| 2025-07-11 | 28.10 | 28.48 | 28.04 | 28.33 | 27.55 | qfq | 6,665,683 | 188,604,251 | 0.96% |
| 2025-07-10 | 27.90 | 28.60 | 27.71 | 28.06 | 27.29 | qfq | 6,692,813 | 189,027,305 | 0.57% |
| 2025-07-09 | 27.85 | 28.22 | 27.51 | 27.90 | 27.14 | qfq | 7,005,739 | 195,261,194 | -0.85% |
| 2025-07-08 | 27.88 | 28.43 | 27.81 | 28.14 | 27.37 | qfq | 6,396,739 | 180,349,837 | 0.86% |
| 2025-07-07 | 28.00 | 28.44 | 27.81 | 27.90 | 27.14 | qfq | 4,232,000 | 118,566,058 | -0.71% |
| 2025-07-04 | 28.13 | 28.55 | 27.91 | 28.10 | 27.33 | qfq | 5,566,648 | 157,237,454 | -0.18% |
| 2025-07-03 | 28.18 | 28.37 | 28.01 | 28.15 | 27.38 | qfq | 3,906,659 | 109,980,383 | -0.46% |
| 2025-07-02 | 28.46 | 28.47 | 28.10 | 28.28 | 27.51 | qfq | 3,684,000 | 103,994,038 | -0.81% |
| 2025-07-01 | 28.57 | 28.71 | 28.21 | 28.51 | 27.73 | qfq | 5,344,500 | 152,009,929 | -0.18% |
| 2025-06-30 | 28.78 | 28.80 | 28.39 | 28.56 | 27.78 | qfq | 6,303,150 | 179,921,031 | -0.90% |
| 2025-06-27 | 28.22 | 29.85 | 28.17 | 28.82 | 28.03 | qfq | 12,312,161 | 358,249,850 | 2.13% |
| 2025-06-26 | 28.49 | 29.08 | 28.20 | 28.22 | 27.45 | qfq | 5,651,900 | 161,562,449 | -0.77% |
| 2025-06-25 | 28.11 | 28.80 | 27.86 | 28.44 | 27.66 | qfq | 7,583,654 | 214,720,950 | 1.21% |
| 2025-06-24 | 27.88 | 28.13 | 27.76 | 28.10 | 27.33 | qfq | 5,938,774 | 166,227,681 | 0.72% |
| 2025-06-23 | 26.95 | 28.05 | 26.51 | 27.90 | 27.14 | qfq | 7,222,539 | 198,562,849 | 3.53% |
| 2025-06-20 | 27.23 | 28.08 | 26.92 | 26.95 | 26.21 | qfq | 5,376,030 | 146,885,666 | -0.92% |
| 2025-06-19 | 27.50 | 27.80 | 27.14 | 27.20 | 26.46 | qfq | 3,795,133 | 104,208,182 | -1.05% |
| 2025-06-18 | 28.08 | 28.13 | 27.31 | 27.49 | 26.74 | qfq | 4,686,228 | 129,385,191 | -2.28% |
| 2025-06-17 | 27.98 | 28.77 | 27.98 | 28.13 | 27.36 | qfq | 5,594,956 | 158,313,214 | 0.72% |
| 2025-06-16 | 28.50 | 28.52 | 27.63 | 27.93 | 27.17 | qfq | 8,159,066 | 227,717,320 | -2.07% |
| 2025-06-13 | 29.53 | 30.18 | 28.52 | 28.52 | 27.74 | qfq | 13,603,523 | 394,520,619 | -3.97% |
| 2025-06-12 | 29.51 | 29.86 | 29.20 | 29.70 | 28.89 | qfq | 6,469,641 | 191,501,556 | 0.44% |
| 2025-06-11 | 30.14 | 30.87 | 29.51 | 29.57 | 28.76 | qfq | 7,230,100 | 217,358,071 | -1.53% |
| 2025-06-10 | 30.54 | 31.42 | 29.70 | 30.03 | 29.21 | qfq | 7,864,500 | 240,065,685 | -1.96% |
| 2025-06-09 | 29.93 | 31.39 | 29.75 | 30.63 | 29.79 | qfq | 9,263,414 | 285,647,297 | 2.10% |
| 2025-06-06 | 29.81 | 30.24 | 29.41 | 30.00 | 29.18 | qfq | 7,087,318 | 211,296,169 | -0.10% |
| 2025-06-05 | 29.70 | 30.05 | 29.15 | 30.03 | 29.21 | qfq | 5,577,382 | 164,820,898 | 1.42% |
| 2025-06-04 | 29.54 | 30.03 | 29.33 | 29.61 | 28.80 | qfq | 4,863,700 | 144,235,182 | 0.24% |
| 2025-06-03 | 28.84 | 29.97 | 28.74 | 29.54 | 28.73 | qfq | 6,001,068 | 177,325,912 | 1.79% |
| 2025-05-30 | 29.56 | 29.56 | 28.90 | 29.02 | 28.23 | qfq | 4,046,100 | 117,477,928 | -1.83% |
| 2025-05-29 | 28.62 | 29.65 | 28.40 | 29.56 | 28.75 | qfq | 6,473,483 | 188,977,099 | 3.83% |
| 2025-05-28 | 29.24 | 29.29 | 28.41 | 28.47 | 27.69 | qfq | 3,886,421 | 111,745,450 | -2.60% |
| 2025-05-27 | 29.31 | 29.49 | 28.91 | 29.23 | 28.43 | qfq | 3,339,458 | 97,431,357 | -0.44% |
| 2025-05-26 | 28.97 | 29.50 | 28.78 | 29.36 | 28.56 | qfq | 4,350,448 | 127,167,624 | 0.93% |
| 2025-05-23 | 29.11 | 30.18 | 28.97 | 29.09 | 28.29 | qfq | 8,989,381 | 265,436,120 | -0.10% |
| 2025-05-22 | 29.78 | 29.82 | 28.91 | 29.12 | 28.32 | qfq | 6,858,329 | 200,620,640 | -2.93% |
| 2025-05-21 | 30.07 | 30.49 | 29.59 | 30.00 | 29.18 | qfq | 6,740,766 | 201,766,681 | -0.23% |
| 2025-05-20 | 30.30 | 30.56 | 29.81 | 30.07 | 29.25 | qfq | 6,108,800 | 183,870,882 | -0.76% |
| 2025-05-19 | 30.48 | 30.49 | 29.97 | 30.30 | 29.47 | qfq | 3,307,500 | 99,839,636 | -0.66% |
| 2025-05-16 | 30.80 | 31.24 | 30.44 | 30.50 | 29.67 | qfq | 4,440,186 | 136,739,271 | -1.39% |
| 2025-05-15 | 32.07 | 32.07 | 30.73 | 30.93 | 30.08 | qfq | 6,682,996 | 208,057,349 | -4.12% |
| 2025-05-14 | 32.17 | 32.70 | 31.87 | 32.26 | 31.38 | qfq | 6,984,000 | 226,058,542 | -0.43% |
| 2025-05-13 | 30.88 | 32.66 | 30.85 | 32.40 | 31.51 | qfq | 12,865,000 | 410,294,572 | 5.40% |
| 2025-05-12 | 30.75 | 30.88 | 30.21 | 30.74 | 29.90 | qfq | 5,570,375 | 170,324,976 | 0.20% |
| 2025-05-09 | 30.83 | 31.33 | 30.30 | 30.68 | 29.84 | qfq | 5,253,073 | 160,765,591 | -0.55% |
| 2025-05-08 | 30.58 | 31.50 | 30.46 | 30.85 | 30.01 | qfq | 7,143,400 | 221,550,410 | 0.49% |
| 2025-05-07 | 31.02 | 31.14 | 30.35 | 30.70 | 29.86 | qfq | 10,469,100 | 320,267,849 | -0.23% |
| 2025-05-06 | 29.46 | 31.02 | 29.15 | 30.77 | 29.93 | qfq | 12,816,376 | 389,569,351 | 5.70% |
| 2025-04-30 | 28.92 | 29.36 | 28.70 | 29.11 | 28.31 | qfq | 7,887,295 | 229,679,820 | 0.55% |
| 2025-04-29 | 27.30 | 29.15 | 27.30 | 28.95 | 28.16 | qfq | 11,754,748 | 338,122,190 | 4.36% |
| 2025-04-28 | 26.80 | 28.23 | 26.54 | 27.74 | 26.98 | qfq | 9,999,048 | 272,538,356 | 0.36% |
| 2025-04-25 | 28.84 | 29.57 | 27.58 | 27.64 | 26.88 | qfq | 12,424,548 | 351,532,416 | -2.40% |
| 2025-04-24 | 29.27 | 29.58 | 28.24 | 28.32 | 27.55 | qfq | 6,924,780 | 198,875,487 | -3.21% |
| 2025-04-23 | 29.20 | 29.60 | 29.07 | 29.26 | 28.46 | qfq | 6,446,015 | 189,172,541 | 0.97% |
| 2025-04-22 | 29.12 | 29.98 | 28.93 | 28.98 | 28.19 | qfq | 6,831,100 | 200,012,324 | -1.16% |
| 2025-04-21 | 28.48 | 29.48 | 28.23 | 29.32 | 28.52 | qfq | 5,749,200 | 166,970,783 | 3.02% |
| 2025-04-18 | 28.55 | 29.05 | 28.09 | 28.46 | 27.68 | qfq | 4,205,622 | 119,459,837 | -0.59% |
| 2025-04-17 | 28.00 | 29.28 | 28.00 | 28.63 | 27.85 | qfq | 6,694,832 | 192,085,448 | 1.35% |
| 2025-04-16 | 28.86 | 28.94 | 27.96 | 28.25 | 27.48 | qfq | 6,026,100 | 170,650,054 | -2.55% |
| 2025-04-15 | 29.61 | 29.61 | 28.66 | 28.99 | 28.20 | qfq | 8,539,000 | 247,278,041 | -1.99% |
| 2025-04-14 | 30.30 | 30.49 | 29.52 | 29.58 | 28.77 | qfq | 8,219,869 | 246,040,594 | -1.00% |
| 2025-04-11 | 29.43 | 30.45 | 29.30 | 29.88 | 29.06 | qfq | 6,744,473 | 202,119,219 | 1.08% |
| 2025-04-10 | 29.87 | 30.54 | 29.56 | 29.56 | 28.75 | qfq | 8,410,456 | 252,644,759 | 0.51% |
| 2025-04-09 | 28.20 | 29.68 | 28.15 | 29.41 | 28.61 | qfq | 10,407,900 | 301,536,689 | 1.94% |
| 2025-04-08 | 28.06 | 29.06 | 27.20 | 28.85 | 28.06 | qfq | 14,897,993 | 418,191,756 | 1.12% |
| 2025-04-07 | 29.89 | 30.10 | 28.53 | 28.53 | 27.75 | qfq | 8,302,770 | 240,112,069 | -10.00% |
| 2025-04-03 | 31.37 | 32.40 | 31.35 | 31.70 | 30.83 | qfq | 5,222,470 | 165,689,731 | -1.28% |
| 2025-04-02 | 31.80 | 32.59 | 31.51 | 32.11 | 31.23 | qfq | 6,306,270 | 202,995,686 | 0.12% |
| 2025-04-01 | 32.10 | 33.20 | 31.82 | 32.07 | 31.19 | qfq | 12,020,216 | 391,647,369 | -0.12% |
| 2025-03-31 | 31.90 | 32.15 | 31.10 | 32.11 | 31.23 | qfq | 6,214,869 | 196,479,278 | -0.12% |
| 2025-03-28 | 32.22 | 33.35 | 32.09 | 32.15 | 31.27 | qfq | 9,940,319 | 323,720,007 | -0.19% |
| 2025-03-27 | 32.30 | 32.47 | 31.39 | 32.21 | 31.33 | qfq | 7,110,619 | 227,555,467 | -1.20% |
| 2025-03-26 | 32.94 | 33.50 | 32.22 | 32.60 | 31.71 | qfq | 7,594,500 | 248,631,122 | -1.90% |
| 2025-03-25 | 32.09 | 33.95 | 32.07 | 33.23 | 32.32 | qfq | 16,613,893 | 550,384,868 | 4.20% |
| 2025-03-24 | 33.30 | 33.39 | 31.27 | 31.89 | 31.02 | qfq | 11,992,231 | 383,764,819 | -3.63% |
| 2025-03-21 | 33.83 | 34.19 | 33.00 | 33.09 | 32.18 | qfq | 9,092,841 | 303,576,264 | -2.45% |
| 2025-03-20 | 34.30 | 34.49 | 33.71 | 33.92 | 32.99 | qfq | 7,782,793 | 265,293,632 | -1.11% |
| 2025-03-19 | 35.12 | 36.17 | 34.26 | 34.30 | 33.36 | qfq | 10,817,845 | 376,654,738 | -3.30% |
| 2025-03-18 | 35.57 | 36.60 | 35.20 | 35.47 | 34.50 | qfq | 9,084,651 | 326,283,909 | 0.14% |
| 2025-03-17 | 36.10 | 36.10 | 35.22 | 35.42 | 34.45 | qfq | 7,002,340 | 248,991,848 | -1.91% |
| 2025-03-14 | 35.18 | 36.26 | 35.00 | 36.11 | 35.12 | qfq | 11,231,650 | 402,709,590 | 2.32% |
| 2025-03-13 | 36.16 | 36.16 | 34.82 | 35.29 | 34.32 | qfq | 11,011,767 | 389,098,445 | -2.46% |
| 2025-03-12 | 37.00 | 37.50 | 36.13 | 36.18 | 35.19 | qfq | 11,832,248 | 432,635,075 | -2.40% |
| 2025-03-11 | 37.12 | 38.17 | 36.50 | 37.07 | 36.06 | qfq | 16,212,550 | 602,737,515 | -4.53% |
| 2025-03-10 | 41.00 | 41.00 | 38.08 | 38.83 | 37.77 | qfq | 23,454,692 | 920,769,808 | 1.76% |
| 2025-03-07 | 39.00 | 39.51 | 37.81 | 38.16 | 37.12 | qfq | 15,378,263 | 592,810,442 | -3.39% |
| 2025-03-06 | 37.22 | 39.56 | 36.93 | 39.50 | 38.42 | qfq | 23,288,862 | 893,823,758 | 6.47% |
| 2025-03-05 | 37.20 | 37.45 | 36.25 | 37.10 | 36.08 | qfq | 16,119,141 | 593,523,806 | -1.88% |
| 2025-03-04 | 35.78 | 37.99 | 35.65 | 37.81 | 36.78 | qfq | 26,118,699 | 968,978,748 | 3.87% |
| 2025-03-03 | 34.34 | 37.17 | 33.57 | 36.40 | 35.40 | qfq | 25,242,301 | 909,117,738 | 7.12% |
| 2025-02-28 | 35.53 | 36.27 | 33.70 | 33.98 | 33.05 | qfq | 14,829,549 | 518,022,744 | -5.27% |
| 2025-02-27 | 36.15 | 36.36 | 35.11 | 35.87 | 34.89 | qfq | 15,595,355 | 556,282,458 | -0.50% |
| 2025-02-26 | 36.72 | 36.72 | 35.69 | 36.05 | 35.06 | qfq | 16,156,461 | 582,526,465 | -1.82% |
| 2025-02-25 | 36.36 | 38.06 | 36.11 | 36.72 | 35.72 | qfq | 18,441,222 | 682,834,448 | -1.53% |
| 2025-02-24 | 38.10 | 38.59 | 36.53 | 37.29 | 36.27 | qfq | 21,468,670 | 800,228,789 | -4.87% |
| 2025-02-21 | 38.90 | 39.91 | 37.51 | 39.20 | 38.13 | qfq | 26,195,391 | 1,004,038,687 | -2.78% |
| 2025-02-20 | 39.13 | 42.00 | 38.11 | 40.32 | 38.36 | qfq | 37,711,768 | 1,517,754,965 | 4.40% |
| 2025-02-19 | 35.11 | 38.62 | 34.72 | 38.62 | 36.74 | qfq | 31,317,626 | 1,168,663,362 | 10.00% |
| 2025-02-18 | 36.00 | 37.37 | 34.88 | 35.11 | 33.40 | qfq | 30,790,025 | 1,098,565,031 | -5.67% |
| 2025-02-17 | 38.11 | 39.93 | 36.36 | 37.22 | 35.41 | qfq | 53,746,599 | 2,072,459,535 | 2.53% |
| 2025-02-14 | 34.00 | 36.30 | 33.94 | 36.30 | 34.54 | qfq | 31,947,219 | 1,134,572,645 | 10.00% |
| 2025-02-13 | 33.70 | 34.19 | 32.80 | 33.00 | 31.40 | qfq | 19,625,902 | 657,047,337 | -2.16% |
| 2025-02-12 | 32.03 | 35.96 | 32.02 | 33.73 | 32.09 | qfq | 29,545,227 | 1,003,570,656 | 2.21% |
| 2025-02-11 | 33.10 | 34.79 | 32.58 | 33.00 | 31.40 | qfq | 30,685,536 | 1,024,639,781 | -0.30% |
| 2025-02-10 | 30.80 | 33.10 | 30.50 | 33.10 | 31.49 | qfq | 28,182,646 | 895,115,436 | 10.00% |
| 2025-02-07 | 27.34 | 30.09 | 27.15 | 30.09 | 28.63 | qfq | 25,459,099 | 747,429,792 | 10.02% |
| 2025-02-06 | 25.66 | 27.38 | 25.14 | 27.35 | 26.02 | qfq | 13,231,892 | 351,435,678 | 5.44% |
| 2025-02-05 | 24.80 | 26.26 | 24.66 | 25.94 | 24.68 | qfq | 11,960,833 | 306,773,756 | 6.14% |
| 2025-01-27 | 24.99 | 25.21 | 24.43 | 24.44 | 23.25 | qfq | 5,231,687 | 129,505,766 | -1.61% |
| 2025-01-24 | 24.73 | 24.85 | 24.35 | 24.84 | 23.63 | qfq | 5,422,080 | 133,749,189 | 0.93% |
| 2025-01-23 | 24.88 | 25.06 | 24.61 | 24.61 | 23.41 | qfq | 5,613,709 | 139,533,519 | -0.12% |
| 2025-01-22 | 25.33 | 25.46 | 24.44 | 24.64 | 23.44 | qfq | 8,147,214 | 201,465,128 | -3.37% |
| 2025-01-21 | 25.86 | 25.95 | 25.36 | 25.50 | 24.26 | qfq | 3,557,030 | 90,791,253 | -1.32% |
| 2025-01-20 | 25.99 | 26.15 | 25.78 | 25.84 | 24.58 | qfq | 4,328,172 | 112,264,826 | 0.04% |
| 2025-01-17 | 25.72 | 26.09 | 25.56 | 25.83 | 24.57 | qfq | 4,010,942 | 103,552,112 | -0.23% |
| 2025-01-16 | 25.72 | 26.25 | 25.70 | 25.89 | 24.63 | qfq | 4,614,442 | 119,835,453 | 0.66% |
| 2025-01-15 | 25.98 | 25.98 | 25.55 | 25.72 | 24.47 | qfq | 3,747,926 | 96,301,146 | -0.89% |
| 2025-01-14 | 25.50 | 26.10 | 25.46 | 25.95 | 24.69 | qfq | 6,994,095 | 180,811,742 | 2.00% |
| 2025-01-13 | 25.10 | 25.74 | 25.01 | 25.44 | 24.20 | qfq | 3,774,347 | 95,976,149 | 0.55% |
| 2025-01-10 | 25.96 | 26.15 | 25.30 | 25.30 | 24.07 | qfq | 3,994,900 | 102,555,641 | -2.50% |
| 2025-01-09 | 25.79 | 26.26 | 25.61 | 25.95 | 24.69 | qfq | 3,545,891 | 92,212,084 | -0.12% |
| 2025-01-08 | 26.43 | 26.65 | 25.67 | 25.98 | 24.72 | qfq | 6,037,508 | 157,386,579 | -2.15% |
| 2025-01-07 | 26.56 | 26.58 | 26.16 | 26.55 | 25.26 | qfq | 4,368,580 | 115,092,396 | -0.60% |
| 2025-01-06 | 26.38 | 26.84 | 26.06 | 26.71 | 25.41 | qfq | 5,196,017 | 137,722,018 | 1.25% |
| 2025-01-03 | 26.89 | 27.26 | 26.30 | 26.38 | 25.10 | qfq | 5,861,728 | 156,634,890 | -1.90% |
| 2025-01-02 | 27.56 | 27.65 | 26.70 | 26.89 | 25.58 | qfq | 5,526,121 | 150,448,614 | -2.32% |
| 2024-12-31 | 28.27 | 28.36 | 27.45 | 27.53 | 26.19 | qfq | 6,865,489 | 191,134,485 | -2.20% |
| 2024-12-30 | 28.94 | 28.94 | 28.09 | 28.15 | 26.78 | qfq | 10,633,387 | 300,922,936 | -2.90% |
| 2024-12-27 | 29.45 | 29.57 | 28.90 | 28.99 | 27.58 | qfq | 6,397,611 | 186,879,141 | -1.60% |
| 2024-12-26 | 29.20 | 29.70 | 29.20 | 29.46 | 28.03 | qfq | 3,083,712 | 90,962,758 | 0.10% |
| 2024-12-25 | 30.08 | 30.23 | 29.15 | 29.43 | 28.00 | qfq | 4,204,400 | 124,332,676 | -1.74% |
| 2024-12-24 | 29.91 | 29.99 | 29.43 | 29.95 | 28.49 | qfq | 5,600,276 | 166,478,281 | 0.60% |
| 2024-12-23 | 31.00 | 31.00 | 29.60 | 29.77 | 28.32 | qfq | 7,374,780 | 221,763,996 | -3.66% |
| 2024-12-20 | 31.18 | 31.40 | 30.82 | 30.90 | 29.40 | qfq | 4,677,559 | 145,603,556 | -0.90% |
| 2024-12-19 | 31.30 | 31.61 | 30.90 | 31.18 | 29.66 | qfq | 4,089,780 | 127,798,890 | -1.45% |
| 2024-12-18 | 31.69 | 31.83 | 31.51 | 31.64 | 30.10 | qfq | 2,928,069 | 92,684,370 | 0.22% |
| 2024-12-17 | 31.95 | 32.05 | 31.31 | 31.57 | 30.04 | qfq | 5,254,588 | 165,977,373 | -1.19% |
| 2024-12-16 | 32.60 | 32.82 | 31.72 | 31.95 | 30.40 | qfq | 5,833,787 | 186,510,418 | -2.14% |
| 2024-12-13 | 33.80 | 33.80 | 32.51 | 32.65 | 31.06 | qfq | 7,316,836 | 242,100,966 | -3.72% |
| 2024-12-12 | 34.23 | 34.39 | 33.61 | 33.91 | 32.26 | qfq | 7,068,588 | 239,849,755 | -1.05% |
| 2024-12-11 | 34.03 | 34.55 | 33.76 | 34.27 | 32.60 | qfq | 4,746,415 | 161,959,708 | 0.82% |
| 2024-12-10 | 35.00 | 35.18 | 33.94 | 33.99 | 32.34 | qfq | 6,921,700 | 238,667,946 | 0.00% |
| 2024-12-09 | 34.90 | 35.05 | 33.60 | 33.99 | 32.34 | qfq | 6,222,831 | 211,864,501 | -1.02% |
| 2024-12-06 | 33.32 | 35.21 | 33.32 | 34.34 | 32.67 | qfq | 11,229,087 | 387,483,420 | 3.19% |
| 2024-12-05 | 32.31 | 33.98 | 32.30 | 33.28 | 31.66 | qfq | 7,100,354 | 236,281,247 | 2.31% |
| 2024-12-04 | 33.33 | 33.42 | 32.25 | 32.53 | 30.95 | qfq | 4,448,200 | 145,686,593 | -2.81% |
| 2024-12-03 | 33.42 | 34.31 | 33.12 | 33.47 | 31.84 | qfq | 6,629,371 | 223,105,926 | 0.03% |
| 2024-12-02 | 32.40 | 33.63 | 32.01 | 33.46 | 31.83 | qfq | 7,477,657 | 247,468,576 | 3.78% |
| 2024-11-29 | 31.45 | 32.58 | 31.30 | 32.24 | 30.67 | qfq | 6,585,017 | 211,020,633 | 2.45% |
| 2024-11-28 | 31.98 | 32.14 | 31.41 | 31.47 | 29.94 | qfq | 4,333,700 | 137,153,950 | -1.59% |
| 2024-11-27 | 31.62 | 32.00 | 31.20 | 31.98 | 30.43 | qfq | 4,981,877 | 157,385,227 | 1.14% |
| 2024-11-26 | 31.31 | 32.74 | 31.15 | 31.62 | 30.08 | qfq | 6,598,209 | 211,460,802 | 0.09% |
| 2024-11-25 | 31.90 | 32.67 | 31.15 | 31.59 | 30.05 | qfq | 6,462,209 | 204,297,318 | 0.45% |
| 2024-11-22 | 33.16 | 33.16 | 31.45 | 31.45 | 29.92 | qfq | 5,781,500 | 186,392,422 | -5.21% |
| 2024-11-21 | 33.70 | 33.90 | 32.85 | 33.18 | 31.57 | qfq | 5,451,200 | 181,346,761 | -1.69% |
| 2024-11-20 | 32.61 | 33.99 | 32.44 | 33.75 | 32.11 | qfq | 6,669,525 | 222,658,909 | 2.96% |
| 2024-11-19 | 32.15 | 32.78 | 31.93 | 32.78 | 31.19 | qfq | 6,149,873 | 199,461,270 | 1.33% |
| 2024-11-18 | 33.00 | 33.22 | 32.08 | 32.35 | 30.78 | qfq | 5,239,086 | 171,030,274 | -2.18% |
| 2024-11-15 | 33.36 | 34.08 | 32.94 | 33.07 | 31.46 | qfq | 7,600,155 | 254,439,274 | -0.99% |
| 2024-11-14 | 34.86 | 35.01 | 33.32 | 33.40 | 31.78 | qfq | 6,529,256 | 222,247,548 | -4.43% |
| 2024-11-13 | 35.33 | 35.72 | 34.36 | 34.95 | 33.25 | qfq | 8,098,368 | 282,352,763 | -1.63% |
| 2024-11-12 | 35.37 | 36.96 | 35.29 | 35.53 | 33.80 | qfq | 16,913,118 | 610,855,964 | 2.33% |
| 2024-11-11 | 33.00 | 36.52 | 32.70 | 34.72 | 33.03 | qfq | 20,595,888 | 719,932,092 | 4.45% |
| 2024-11-08 | 33.80 | 34.45 | 33.06 | 33.24 | 31.62 | qfq | 12,746,905 | 429,551,771 | 0.15% |
| 2024-11-07 | 32.48 | 33.19 | 32.18 | 33.19 | 31.58 | qfq | 11,611,438 | 380,068,290 | 1.50% |
| 2024-11-06 | 32.14 | 33.06 | 31.72 | 32.70 | 31.11 | qfq | 14,649,759 | 475,694,928 | 1.68% |
| 2024-11-05 | 31.61 | 32.34 | 31.31 | 32.16 | 30.60 | qfq | 15,797,267 | 503,754,193 | 1.84% |
| 2024-11-04 | 31.93 | 32.40 | 31.31 | 31.58 | 30.05 | qfq | 12,450,382 | 394,008,007 | -1.28% |
| 2024-11-01 | 32.61 | 32.99 | 31.68 | 31.99 | 30.44 | qfq | 18,251,793 | 589,018,467 | -6.11% |
| 2024-10-31 | 36.99 | 37.00 | 34.07 | 34.07 | 32.41 | qfq | 14,266,543 | 491,229,598 | -9.99% |
| 2024-10-30 | 36.90 | 38.31 | 36.60 | 37.85 | 36.01 | qfq | 7,718,340 | 290,166,467 | 1.80% |
| 2024-10-29 | 37.61 | 39.43 | 37.18 | 37.18 | 35.37 | qfq | 8,496,309 | 325,991,315 | -0.83% |
| 2024-10-28 | 38.01 | 38.30 | 37.00 | 37.49 | 35.67 | qfq | 6,548,512 | 246,341,714 | -1.37% |
| 2024-10-25 | 36.04 | 38.54 | 36.00 | 38.01 | 36.16 | qfq | 11,934,597 | 447,358,639 | 4.97% |
| 2024-10-24 | 37.86 | 38.35 | 36.12 | 36.21 | 34.45 | qfq | 8,345,297 | 310,351,094 | -4.89% |
| 2024-10-23 | 38.14 | 38.71 | 36.84 | 38.07 | 36.22 | qfq | 8,778,522 | 331,458,396 | 0.13% |
| 2024-10-22 | 36.78 | 38.43 | 36.32 | 38.02 | 36.17 | qfq | 8,014,925 | 301,339,692 | 3.01% |
| 2024-10-21 | 37.30 | 38.26 | 36.78 | 36.91 | 35.12 | qfq | 7,840,444 | 292,974,774 | 0.03% |
| 2024-10-18 | 36.56 | 37.80 | 36.12 | 36.90 | 35.11 | qfq | 9,628,977 | 355,662,969 | 0.22% |
| 2024-10-17 | 36.47 | 37.60 | 35.90 | 36.82 | 35.03 | qfq | 9,377,512 | 345,875,303 | 2.53% |
| 2024-10-16 | 35.70 | 36.58 | 35.27 | 35.91 | 34.17 | qfq | 7,197,508 | 257,963,542 | -1.29% |
| 2024-10-15 | 38.50 | 38.77 | 36.30 | 36.38 | 34.61 | qfq | 9,979,424 | 372,151,980 | -5.36% |
| 2024-10-14 | 39.33 | 40.97 | 37.56 | 38.44 | 36.57 | qfq | 16,154,016 | 625,633,800 | 0.18% |
| 2024-10-11 | 38.40 | 38.91 | 36.50 | 38.37 | 36.51 | qfq | 10,921,363 | 412,932,512 | -3.08% |
| 2024-10-10 | 35.97 | 39.60 | 35.97 | 39.59 | 37.67 | qfq | 16,607,650 | 641,120,365 | 9.97% |
| 2024-10-09 | 38.50 | 38.83 | 35.91 | 36.00 | 34.25 | qfq | 14,978,340 | 559,369,647 | -9.77% |
| 2024-10-08 | 40.63 | 40.63 | 37.82 | 39.90 | 37.96 | qfq | 24,778,051 | 981,442,140 | 8.01% |
| 2024-09-30 | 35.33 | 36.94 | 35.33 | 36.94 | 35.15 | qfq | 12,917,532 | 474,830,904 | 10.01% |
| 2024-09-27 | 32.93 | 33.92 | 31.78 | 33.58 | 31.95 | qfq | 11,506,924 | 377,461,776 | 7.52% |
| 2024-09-26 | 28.34 | 31.23 | 28.20 | 31.23 | 29.71 | qfq | 11,754,139 | 353,884,903 | 10.00% |
| 2024-09-25 | 28.50 | 29.24 | 28.25 | 28.39 | 27.01 | qfq | 6,484,998 | 186,056,964 | 0.78% |
| 2024-09-24 | 26.88 | 28.19 | 26.47 | 28.17 | 26.80 | qfq | 7,262,733 | 199,549,876 | 5.58% |
| 2024-09-23 | 27.00 | 27.50 | 26.63 | 26.68 | 25.38 | qfq | 2,705,075 | 73,034,745 | -1.11% |
| 2024-09-20 | 27.28 | 27.28 | 26.15 | 26.98 | 25.67 | qfq | 4,978,003 | 132,541,736 | -1.10% |
| 2024-09-19 | 26.99 | 28.09 | 26.63 | 27.28 | 25.95 | qfq | 3,796,200 | 103,909,335 | 1.94% |
| 2024-09-18 | 27.60 | 27.67 | 26.67 | 26.76 | 25.46 | qfq | 3,482,492 | 94,047,953 | -3.04% |
| 2024-09-13 | 28.02 | 28.15 | 27.52 | 27.60 | 26.26 | qfq | 3,153,100 | 87,717,300 | -1.39% |
| 2024-09-12 | 28.34 | 28.78 | 27.96 | 27.99 | 26.63 | qfq | 3,578,845 | 101,102,636 | -1.27% |
| 2024-09-11 | 27.39 | 28.47 | 27.23 | 28.35 | 26.97 | qfq | 5,075,290 | 142,337,522 | 3.09% |
| 2024-09-10 | 27.57 | 27.87 | 26.98 | 27.50 | 26.16 | qfq | 3,998,000 | 109,181,443 | -0.40% |
| 2024-09-09 | 27.73 | 28.58 | 27.51 | 27.61 | 26.27 | qfq | 5,568,390 | 156,394,568 | -0.47% |
| 2024-09-06 | 28.27 | 28.35 | 27.61 | 27.74 | 26.39 | qfq | 4,153,762 | 116,103,239 | -1.67% |
| 2024-09-05 | 27.39 | 28.82 | 27.17 | 28.21 | 26.84 | qfq | 7,698,142 | 218,395,431 | 3.79% |
| 2024-09-04 | 26.41 | 27.51 | 26.32 | 27.18 | 25.86 | qfq | 5,933,599 | 160,778,575 | 1.87% |
| 2024-09-03 | 25.90 | 27.68 | 25.48 | 26.68 | 25.38 | qfq | 8,328,724 | 222,875,118 | 3.98% |
| 2024-09-02 | 27.51 | 27.56 | 25.60 | 25.66 | 24.41 | qfq | 9,389,198 | 247,638,693 | -6.72% |
| 2024-08-30 | 26.96 | 28.33 | 26.53 | 27.51 | 26.17 | qfq | 9,803,031 | 269,903,597 | 1.51% |
| 2024-08-29 | 25.59 | 27.55 | 25.35 | 27.10 | 25.78 | qfq | 6,649,896 | 177,810,672 | 5.37% |
| 2024-08-28 | 25.90 | 26.00 | 25.55 | 25.72 | 24.47 | qfq | 2,754,657 | 70,858,184 | -0.92% |
| 2024-08-27 | 25.90 | 26.52 | 25.66 | 25.96 | 24.70 | qfq | 3,732,400 | 97,342,786 | -0.04% |
| 2024-08-26 | 26.08 | 26.45 | 25.43 | 25.97 | 24.71 | qfq | 3,894,093 | 100,723,705 | 0.08% |
| 2024-08-23 | 25.51 | 26.13 | 25.22 | 25.95 | 24.69 | qfq | 4,858,612 | 124,858,934 | 1.13% |
| 2024-08-22 | 26.63 | 26.82 | 25.55 | 25.66 | 24.41 | qfq | 5,311,547 | 137,799,152 | -3.79% |
| 2024-08-21 | 27.08 | 27.36 | 26.59 | 26.67 | 25.37 | qfq | 3,573,808 | 95,952,382 | -1.88% |
| 2024-08-20 | 27.87 | 28.18 | 27.00 | 27.18 | 25.86 | qfq | 5,100,337 | 140,180,598 | -2.65% |
| 2024-08-19 | 27.93 | 28.79 | 27.65 | 27.92 | 26.56 | qfq | 5,171,500 | 144,920,103 | -0.89% |
| 2024-08-16 | 27.99 | 28.25 | 27.22 | 28.17 | 26.80 | qfq | 8,627,422 | 239,177,202 | 0.07% |
| 2024-08-15 | 28.36 | 28.90 | 27.79 | 28.15 | 26.78 | qfq | 5,095,555 | 144,025,510 | -0.49% |
| 2024-08-14 | 28.81 | 28.92 | 27.75 | 28.29 | 26.92 | qfq | 6,972,100 | 196,654,466 | -1.50% |
| 2024-08-13 | 29.45 | 29.45 | 28.38 | 28.72 | 27.32 | qfq | 8,080,334 | 231,574,536 | -3.30% |
| 2024-08-12 | 29.40 | 30.41 | 28.56 | 29.70 | 28.26 | qfq | 12,520,620 | 370,448,748 | 2.52% |
| 2024-08-09 | 29.93 | 29.96 | 28.97 | 28.97 | 27.56 | qfq | 5,953,426 | 174,503,447 | -3.11% |
| 2024-08-08 | 29.77 | 30.33 | 29.46 | 29.90 | 28.45 | qfq | 6,826,830 | 203,847,450 | 0.64% |
| 2024-08-07 | 30.46 | 30.58 | 29.55 | 29.71 | 28.27 | qfq | 9,672,744 | 288,771,552 | -3.51% |
| 2024-08-06 | 30.20 | 31.29 | 29.99 | 30.79 | 29.29 | qfq | 12,511,034 | 383,210,433 | 3.39% |
| 2024-08-05 | 29.72 | 31.00 | 29.63 | 29.78 | 28.33 | qfq | 10,907,876 | 330,174,242 | 0.00% |
| 2024-08-02 | 29.62 | 31.50 | 29.49 | 29.78 | 28.33 | qfq | 13,914,529 | 425,120,501 | 0.61% |
| 2024-08-01 | 29.40 | 29.84 | 28.93 | 29.60 | 28.16 | qfq | 11,233,811 | 330,386,465 | 1.61% |
| 2024-07-31 | 26.33 | 29.13 | 26.30 | 29.13 | 27.71 | qfq | 9,726,802 | 274,567,311 | 10.01% |
| 2024-07-30 | 26.45 | 26.97 | 26.34 | 26.48 | 25.19 | qfq | 4,069,906 | 108,219,569 | 0.00% |
| 2024-07-29 | 27.21 | 27.28 | 26.36 | 26.48 | 25.19 | qfq | 5,022,164 | 133,769,642 | -2.54% |
| 2024-07-26 | 26.84 | 27.45 | 26.74 | 27.17 | 25.85 | qfq | 4,369,490 | 118,338,050 | 1.00% |
| 2024-07-25 | 26.91 | 27.65 | 26.88 | 26.90 | 25.59 | qfq | 4,782,300 | 130,246,654 | 0.30% |
| 2024-07-24 | 27.46 | 27.65 | 26.76 | 26.82 | 25.52 | qfq | 4,725,614 | 128,294,116 | -2.51% |
| 2024-07-23 | 28.50 | 28.50 | 27.51 | 27.51 | 26.17 | qfq | 5,678,001 | 158,720,099 | -4.08% |
| 2024-07-22 | 29.35 | 29.40 | 28.44 | 28.68 | 27.29 | qfq | 5,201,712 | 149,607,984 | -2.15% |
| 2024-07-19 | 29.45 | 29.76 | 29.19 | 29.31 | 27.89 | qfq | 4,275,491 | 125,614,923 | -1.78% |
| 2024-07-18 | 29.46 | 30.11 | 29.30 | 29.84 | 28.39 | qfq | 6,712,839 | 199,481,905 | 0.13% |
| 2024-07-17 | 29.22 | 31.18 | 29.06 | 29.80 | 28.35 | qfq | 12,325,185 | 372,942,303 | 1.92% |
| 2024-07-16 | 28.06 | 29.36 | 27.82 | 29.24 | 27.82 | qfq | 7,560,500 | 218,030,655 | 3.32% |
| 2024-07-15 | 28.87 | 29.10 | 28.00 | 28.30 | 26.92 | qfq | 5,693,966 | 161,230,840 | -2.41% |
| 2024-07-12 | 28.53 | 29.58 | 28.30 | 29.00 | 27.59 | qfq | 10,323,240 | 300,169,296 | 1.97% |
| 2024-07-11 | 28.06 | 28.92 | 28.01 | 28.44 | 27.06 | qfq | 18,369,175 | 521,927,849 | 3.38% |
| 2024-07-10 | 25.82 | 27.51 | 25.70 | 27.51 | 26.17 | qfq | 8,862,771 | 238,268,167 | 10.00% |
| 2024-07-09 | 25.06 | 25.33 | 24.61 | 25.01 | 23.79 | qfq | 6,792,300 | 169,583,959 | -0.52% |
| 2024-07-08 | 26.54 | 26.65 | 24.97 | 25.14 | 23.92 | qfq | 7,679,768 | 195,684,230 | -5.49% |
| 2024-07-05 | 25.99 | 26.72 | 25.58 | 26.60 | 25.31 | qfq | 7,711,882 | 201,861,960 | 2.23% |
| 2024-07-04 | 27.14 | 27.27 | 25.90 | 26.02 | 24.76 | qfq | 6,806,327 | 179,538,627 | -4.20% |
| 2024-07-03 | 26.50 | 27.65 | 26.40 | 27.16 | 25.84 | qfq | 8,025,426 | 217,377,736 | 2.65% |
| 2024-07-02 | 27.38 | 27.38 | 26.31 | 26.46 | 25.17 | qfq | 6,018,608 | 161,059,876 | -2.97% |
| 2024-07-01 | 27.07 | 27.50 | 26.56 | 27.27 | 25.94 | qfq | 5,684,028 | 153,523,199 | 0.29% |
| 2024-06-28 | 27.86 | 28.31 | 27.10 | 27.19 | 25.87 | qfq | 6,632,400 | 183,373,935 | -2.19% |
| 2024-06-27 | 29.37 | 29.37 | 27.77 | 27.80 | 26.45 | qfq | 7,985,447 | 225,393,223 | -4.07% |
| 2024-06-26 | 26.89 | 29.05 | 26.78 | 28.98 | 27.57 | qfq | 10,164,141 | 285,619,091 | 8.05% |
| 2024-06-25 | 27.00 | 27.08 | 26.46 | 26.82 | 25.52 | qfq | 6,221,664 | 166,619,703 | -0.45% |
| 2024-06-24 | 28.05 | 28.05 | 26.83 | 26.94 | 25.63 | qfq | 8,872,118 | 240,961,766 | -4.13% |
| 2024-06-21 | 28.44 | 28.50 | 27.96 | 28.10 | 26.73 | qfq | 5,480,869 | 154,412,145 | -1.23% |
| 2024-06-20 | 29.19 | 29.38 | 28.23 | 28.45 | 27.07 | qfq | 6,769,059 | 193,977,303 | -2.40% |
| 2024-06-19 | 29.73 | 29.84 | 29.09 | 29.15 | 27.73 | qfq | 4,818,086 | 140,993,529 | -1.49% |
| 2024-06-18 | 29.63 | 29.92 | 29.44 | 29.59 | 28.15 | qfq | 4,859,686 | 143,959,074 | -3.02% |
| 2024-06-17 | 30.52 | 30.65 | 30.11 | 30.51 | 28.20 | qfq | 5,187,184 | 157,591,695 | -0.59% |
| 2024-06-14 | 30.93 | 30.93 | 30.22 | 30.69 | 28.37 | qfq | 4,789,524 | 146,241,663 | -0.62% |
| 2024-06-13 | 31.54 | 31.56 | 30.67 | 30.88 | 28.54 | qfq | 4,815,347 | 149,204,422 | -2.03% |
| 2024-06-12 | 31.13 | 32.08 | 30.90 | 31.52 | 29.13 | qfq | 5,630,978 | 177,341,311 | 1.25% |
| 2024-06-11 | 30.86 | 31.23 | 30.45 | 31.13 | 28.77 | qfq | 6,152,187 | 190,092,651 | 0.32% |
| 2024-06-07 | 31.75 | 31.82 | 30.96 | 31.03 | 28.68 | qfq | 5,199,756 | 162,517,951 | -1.34% |
| 2024-06-06 | 32.62 | 32.90 | 31.33 | 31.45 | 29.07 | qfq | 9,480,274 | 301,280,020 | -3.41% |
| 2024-06-05 | 32.81 | 33.74 | 32.49 | 32.56 | 30.09 | qfq | 7,540,075 | 249,328,430 | -0.76% |
| 2024-06-04 | 32.77 | 32.99 | 32.20 | 32.81 | 30.33 | qfq | 6,495,483 | 211,678,200 | 0.12% |
| 2024-06-03 | 33.68 | 33.68 | 32.61 | 32.77 | 30.29 | qfq | 7,406,317 | 244,103,669 | -2.70% |
| 2024-05-31 | 34.63 | 34.92 | 33.68 | 33.68 | 31.13 | qfq | 7,611,535 | 259,244,595 | -2.15% |
| 2024-05-30 | 34.70 | 34.73 | 33.87 | 34.42 | 31.81 | qfq | 4,990,759 | 170,964,350 | -0.95% |
| 2024-05-29 | 34.48 | 35.21 | 34.20 | 34.75 | 32.12 | qfq | 5,600,159 | 195,039,311 | 0.29% |
| 2024-05-28 | 35.53 | 35.59 | 33.80 | 34.65 | 32.03 | qfq | 10,558,097 | 363,289,592 | -3.10% |
| 2024-05-27 | 36.29 | 36.59 | 35.00 | 35.76 | 33.05 | qfq | 5,510,142 | 196,673,031 | -1.54% |
| 2024-05-24 | 37.19 | 37.40 | 36.29 | 36.32 | 33.57 | qfq | 4,363,100 | 160,285,423 | -2.50% |
| 2024-05-23 | 38.30 | 38.30 | 37.10 | 37.25 | 34.43 | qfq | 5,623,419 | 211,147,052 | -2.89% |
| 2024-05-22 | 38.12 | 38.76 | 37.68 | 38.36 | 35.46 | qfq | 6,270,093 | 239,294,158 | 0.87% |
| 2024-05-21 | 38.51 | 38.58 | 37.57 | 38.03 | 35.15 | qfq | 8,888,240 | 337,325,049 | -1.60% |
| 2024-05-20 | 36.50 | 38.73 | 36.49 | 38.65 | 35.72 | qfq | 17,391,170 | 659,639,405 | 6.06% |
| 2024-05-17 | 35.20 | 36.94 | 35.12 | 36.44 | 33.68 | qfq | 16,651,985 | 603,569,204 | 4.20% |
| 2024-05-16 | 36.05 | 36.14 | 34.70 | 34.97 | 32.32 | qfq | 10,452,615 | 368,193,915 | -2.73% |
| 2024-05-15 | 35.74 | 36.44 | 35.18 | 35.95 | 33.23 | qfq | 7,728,771 | 277,604,382 | 0.81% |
| 2024-05-14 | 35.46 | 36.40 | 35.46 | 35.66 | 32.96 | qfq | 10,063,596 | 361,666,794 | 0.00% |
| 2024-05-13 | 37.60 | 37.61 | 35.51 | 35.66 | 32.96 | qfq | 14,473,221 | 522,887,771 | -5.36% |
| 2024-05-10 | 38.99 | 39.08 | 37.28 | 37.68 | 34.83 | qfq | 13,871,317 | 524,370,074 | -3.58% |
| 2024-05-09 | 39.58 | 40.50 | 38.55 | 39.08 | 36.12 | qfq | 12,037,658 | 473,578,220 | -1.34% |
| 2024-05-08 | 41.19 | 41.29 | 39.42 | 39.61 | 36.61 | qfq | 6,924,490 | 277,041,910 | -3.04% |
| 2024-05-07 | 40.97 | 41.36 | 40.41 | 40.85 | 37.76 | qfq | 7,825,970 | 320,079,917 | -0.15% |
| 2024-05-06 | 38.88 | 40.97 | 38.80 | 40.91 | 37.81 | qfq | 12,266,054 | 492,438,337 | 6.68% |
| 2024-04-30 | 40.40 | 40.66 | 38.10 | 38.35 | 35.45 | qfq | 10,991,470 | 427,140,353 | -4.84% |
| 2024-04-29 | 37.99 | 40.50 | 37.91 | 40.30 | 37.25 | qfq | 13,626,242 | 539,989,861 | 5.77% |
| 2024-04-26 | 39.59 | 41.41 | 37.95 | 38.10 | 35.22 | qfq | 18,012,815 | 701,087,089 | -9.61% |
| 2024-04-25 | 42.22 | 42.99 | 41.69 | 42.15 | 38.96 | qfq | 4,409,400 | 185,991,086 | -0.94% |
| 2024-04-24 | 44.45 | 44.45 | 42.42 | 42.55 | 39.33 | qfq | 4,995,300 | 214,313,498 | -3.95% |
| 2024-04-23 | 44.66 | 44.95 | 43.59 | 44.30 | 40.95 | qfq | 5,728,201 | 252,357,820 | -1.23% |
| 2024-04-22 | 44.36 | 45.74 | 44.01 | 44.85 | 41.45 | qfq | 3,295,658 | 148,384,957 | 0.99% |
| 2024-04-19 | 45.36 | 45.36 | 44.32 | 44.41 | 41.05 | qfq | 4,272,023 | 191,369,520 | -3.14% |
| 2024-04-18 | 46.00 | 46.25 | 44.63 | 45.85 | 42.38 | qfq | 4,110,540 | 187,319,250 | -0.50% |
| 2024-04-17 | 46.70 | 46.95 | 45.42 | 46.08 | 42.59 | qfq | 4,492,809 | 206,618,886 | -1.29% |
| 2024-04-16 | 46.14 | 47.70 | 45.93 | 46.68 | 43.15 | qfq | 3,816,912 | 178,454,301 | 0.63% |
| 2024-04-15 | 45.61 | 47.48 | 45.53 | 46.39 | 42.88 | qfq | 4,480,569 | 208,184,792 | 1.96% |
| 2024-04-12 | 47.76 | 47.76 | 45.39 | 45.50 | 42.06 | qfq | 5,978,037 | 275,311,738 | -4.73% |
| 2024-04-11 | 47.00 | 47.85 | 45.50 | 47.76 | 44.14 | qfq | 6,838,289 | 318,195,735 | 0.17% |
| 2024-04-10 | 50.50 | 50.50 | 47.51 | 47.68 | 44.07 | qfq | 7,452,157 | 359,295,923 | -6.23% |
| 2024-04-09 | 52.30 | 52.32 | 49.36 | 50.85 | 47.00 | qfq | 5,107,096 | 256,620,850 | -1.97% |
| 2024-04-08 | 54.02 | 54.02 | 51.85 | 51.87 | 47.94 | qfq | 3,270,515 | 171,156,670 | -4.02% |
| 2024-04-03 | 54.96 | 55.30 | 54.00 | 54.04 | 49.95 | qfq | 2,652,714 | 144,503,186 | -1.94% |
| 2024-04-02 | 56.05 | 56.10 | 54.95 | 55.11 | 50.94 | qfq | 1,448,500 | 80,117,946 | -1.68% |
| 2024-04-01 | 56.37 | 56.97 | 54.80 | 56.05 | 51.81 | qfq | 3,881,316 | 216,226,437 | -0.37% |
| 2024-03-29 | 56.48 | 56.98 | 55.60 | 56.26 | 52.00 | qfq | 1,329,499 | 74,563,694 | -0.60% |
| 2024-03-28 | 56.72 | 57.59 | 56.00 | 56.60 | 52.31 | qfq | 1,189,864 | 67,563,571 | 0.00% |
| 2024-03-27 | 56.70 | 57.46 | 56.15 | 56.60 | 52.31 | qfq | 1,221,900 | 69,451,127 | -0.14% |
| 2024-03-26 | 57.59 | 58.20 | 56.66 | 56.68 | 52.39 | qfq | 1,185,543 | 67,871,750 | -1.32% |
| 2024-03-25 | 57.90 | 59.17 | 57.36 | 57.44 | 53.09 | qfq | 1,611,023 | 93,709,812 | -1.00% |
| 2024-03-22 | 59.04 | 59.04 | 57.30 | 58.02 | 53.63 | qfq | 1,361,920 | 79,053,022 | -2.03% |
| 2024-03-21 | 60.73 | 60.73 | 59.19 | 59.22 | 54.74 | qfq | 1,421,067 | 84,846,634 | -2.42% |
| 2024-03-20 | 60.38 | 61.41 | 59.81 | 60.69 | 56.10 | qfq | 2,287,899 | 138,783,555 | 0.50% |
| 2024-03-19 | 62.52 | 62.70 | 60.38 | 60.39 | 55.82 | qfq | 1,735,493 | 106,059,518 | -3.24% |
| 2024-03-18 | 61.63 | 62.60 | 61.01 | 62.41 | 57.68 | qfq | 1,192,125 | 73,583,177 | 1.17% |
| 2024-03-15 | 62.00 | 63.46 | 61.09 | 61.69 | 57.02 | qfq | 2,180,405 | 135,029,164 | -0.82% |
| 2024-03-14 | 61.15 | 62.74 | 60.53 | 62.20 | 57.49 | qfq | 3,003,116 | 186,490,856 | 3.08% |
| 2024-03-13 | 59.56 | 61.27 | 59.38 | 60.34 | 55.77 | qfq | 2,294,623 | 139,030,656 | 1.07% |
| 2024-03-12 | 59.26 | 60.84 | 58.83 | 59.70 | 55.18 | qfq | 2,010,784 | 120,401,421 | 0.64% |
| 2024-03-11 | 57.75 | 59.58 | 57.41 | 59.32 | 54.83 | qfq | 2,640,955 | 155,032,720 | 2.77% |
| 2024-03-08 | 56.23 | 58.18 | 56.23 | 57.72 | 53.35 | qfq | 2,552,126 | 146,340,757 | 2.70% |
| 2024-03-07 | 57.03 | 57.22 | 56.06 | 56.20 | 51.95 | qfq | 2,614,600 | 147,999,816 | -1.46% |
| 2024-03-06 | 57.83 | 58.39 | 56.10 | 57.03 | 52.71 | qfq | 2,370,209 | 134,949,368 | -1.52% |
| 2024-03-05 | 59.45 | 59.45 | 57.39 | 57.91 | 53.53 | qfq | 2,521,567 | 146,110,821 | -3.27% |
| 2024-03-04 | 59.38 | 60.76 | 58.20 | 59.87 | 55.34 | qfq | 3,891,945 | 230,877,045 | -0.38% |
| 2024-03-01 | 60.09 | 60.60 | 59.29 | 60.10 | 55.55 | qfq | 2,613,100 | 156,033,533 | -0.33% |
| 2024-02-29 | 57.48 | 60.30 | 57.40 | 60.30 | 55.73 | qfq | 3,424,872 | 203,671,123 | 2.73% |
| 2024-02-28 | 57.88 | 60.80 | 57.88 | 58.70 | 54.26 | qfq | 4,107,938 | 244,340,912 | 0.77% |
| 2024-02-27 | 58.00 | 58.25 | 56.70 | 58.25 | 53.84 | qfq | 3,590,726 | 206,228,308 | -0.39% |
| 2024-02-26 | 59.44 | 59.72 | 58.08 | 58.48 | 54.05 | qfq | 2,590,212 | 152,281,024 | -1.91% |
| 2024-02-23 | 60.05 | 60.46 | 59.31 | 59.62 | 55.11 | qfq | 2,118,395 | 126,462,373 | -1.05% |
| 2024-02-22 | 59.25 | 60.36 | 59.06 | 60.25 | 55.69 | qfq | 2,295,157 | 137,450,730 | 0.90% |
| 2024-02-21 | 59.94 | 60.33 | 58.61 | 59.71 | 55.19 | qfq | 3,779,630 | 225,547,119 | -0.17% |
| 2024-02-20 | 59.89 | 61.18 | 59.01 | 59.81 | 55.28 | qfq | 2,619,583 | 156,568,181 | -0.38% |
| 2024-02-19 | 61.68 | 61.78 | 58.16 | 60.04 | 55.49 | qfq | 3,774,858 | 227,371,238 | -1.70% |
| 2024-02-08 | 62.26 | 66.87 | 59.79 | 61.08 | 56.46 | qfq | 6,431,701 | 408,349,346 | -5.73% |
| 2024-02-07 | 60.76 | 65.63 | 59.91 | 64.79 | 59.88 | qfq | 7,304,814 | 462,592,033 | 8.56% |
| 2024-02-06 | 54.77 | 59.68 | 53.11 | 59.68 | 55.16 | qfq | 4,724,273 | 274,616,675 | 10.01% |
| 2024-02-05 | 53.25 | 56.03 | 50.66 | 54.25 | 50.14 | qfq | 4,514,795 | 239,879,272 | 1.21% |
| 2024-02-02 | 53.40 | 55.39 | 51.99 | 53.60 | 49.54 | qfq | 2,669,616 | 143,911,033 | 0.98% |
| 2024-02-01 | 52.19 | 54.68 | 51.57 | 53.08 | 49.06 | qfq | 2,427,451 | 129,237,215 | 1.59% |
| 2024-01-31 | 50.50 | 54.73 | 50.50 | 52.25 | 48.29 | qfq | 4,118,298 | 219,506,663 | -2.75% |
| 2024-01-30 | 55.49 | 56.63 | 53.25 | 53.73 | 49.66 | qfq | 1,884,320 | 103,392,526 | -3.97% |
| 2024-01-29 | 54.85 | 56.10 | 54.00 | 55.95 | 51.71 | qfq | 2,358,670 | 130,059,807 | 1.60% |
| 2024-01-26 | 56.42 | 56.73 | 54.75 | 55.07 | 50.90 | qfq | 2,174,730 | 121,006,048 | -2.89% |
| 2024-01-25 | 53.98 | 57.11 | 53.60 | 56.71 | 52.42 | qfq | 3,811,918 | 214,015,066 | 4.92% |
| 2024-01-24 | 53.83 | 55.15 | 51.91 | 54.05 | 49.96 | qfq | 3,237,531 | 174,174,893 | 0.56% |
| 2024-01-23 | 52.27 | 53.95 | 51.52 | 53.75 | 49.68 | qfq | 2,520,260 | 134,255,928 | 2.81% |
| 2024-01-22 | 54.34 | 54.70 | 51.88 | 52.28 | 48.32 | qfq | 2,671,523 | 142,678,360 | -4.16% |
| 2024-01-19 | 52.62 | 55.29 | 52.08 | 54.55 | 50.42 | qfq | 4,800,157 | 261,950,053 | 3.67% |
| 2024-01-18 | 51.76 | 53.00 | 50.31 | 52.62 | 48.64 | qfq | 2,576,602 | 132,428,955 | 1.25% |
| 2024-01-17 | 52.18 | 52.98 | 51.57 | 51.97 | 48.04 | qfq | 2,414,326 | 126,575,516 | -0.95% |
| 2024-01-16 | 52.80 | 53.20 | 51.50 | 52.47 | 48.50 | qfq | 2,854,510 | 148,721,991 | -1.06% |
| 2024-01-15 | 53.18 | 54.20 | 52.73 | 53.03 | 49.02 | qfq | 2,117,336 | 112,993,067 | -0.88% |
| 2024-01-12 | 53.15 | 54.80 | 52.50 | 53.50 | 49.45 | qfq | 2,267,378 | 122,011,291 | -0.26% |
| 2024-01-11 | 54.68 | 54.81 | 53.05 | 53.64 | 49.58 | qfq | 3,153,611 | 168,835,393 | -0.80% |
| 2024-01-10 | 54.80 | 54.98 | 53.84 | 54.07 | 49.98 | qfq | 2,916,332 | 158,466,510 | -1.12% |
| 2024-01-09 | 54.97 | 55.78 | 54.50 | 54.68 | 50.54 | qfq | 2,482,594 | 136,387,207 | -0.76% |
| 2024-01-08 | 56.49 | 56.61 | 54.89 | 55.10 | 50.93 | qfq | 2,649,300 | 146,962,397 | -2.63% |
| 2024-01-05 | 57.96 | 58.21 | 55.90 | 56.59 | 52.31 | qfq | 4,174,180 | 236,065,282 | -2.60% |
| 2024-01-04 | 58.40 | 59.00 | 57.41 | 58.10 | 53.70 | qfq | 3,298,058 | 191,334,231 | -1.12% |
| 2024-01-03 | 59.67 | 60.60 | 58.20 | 58.76 | 54.31 | qfq | 3,196,062 | 188,456,885 | -1.87% |
| 2024-01-02 | 62.35 | 62.44 | 59.58 | 59.88 | 55.35 | qfq | 3,132,018 | 188,636,282 | -4.30% |
| 2023-12-29 | 61.20 | 63.18 | 60.66 | 62.57 | 57.83 | qfq | 1,804,790 | 112,339,234 | 2.27% |
| 2023-12-28 | 61.16 | 61.62 | 60.11 | 61.18 | 56.55 | qfq | 2,297,067 | 139,827,090 | -0.03% |
| 2023-12-27 | 60.88 | 61.50 | 60.43 | 61.20 | 56.57 | qfq | 1,186,183 | 72,272,041 | -0.03% |
| 2023-12-26 | 62.10 | 62.89 | 60.68 | 61.22 | 56.58 | qfq | 1,505,524 | 92,407,149 | -1.54% |
| 2023-12-25 | 61.85 | 63.22 | 61.71 | 62.18 | 57.47 | qfq | 1,501,000 | 93,593,875 | 0.53% |
| 2023-12-22 | 62.15 | 62.97 | 61.75 | 61.85 | 57.17 | qfq | 1,515,314 | 94,328,539 | -1.40% |
| 2023-12-21 | 62.21 | 63.00 | 61.26 | 62.73 | 57.98 | qfq | 1,498,800 | 92,976,493 | 1.01% |
| 2023-12-20 | 62.90 | 63.36 | 62.10 | 62.10 | 57.40 | qfq | 798,225 | 49,901,420 | -0.93% |
| 2023-12-19 | 63.21 | 63.89 | 62.00 | 62.68 | 57.93 | qfq | 1,144,809 | 71,683,424 | -0.43% |
| 2023-12-18 | 63.01 | 64.09 | 62.80 | 62.95 | 58.18 | qfq | 1,079,663 | 68,277,722 | -1.18% |
| 2023-12-15 | 64.30 | 65.03 | 63.20 | 63.70 | 58.88 | qfq | 1,372,074 | 87,603,827 | -0.93% |
| 2023-12-14 | 64.65 | 65.50 | 64.11 | 64.30 | 59.43 | qfq | 1,054,889 | 68,218,891 | -0.29% |
| 2023-12-13 | 65.30 | 65.30 | 64.11 | 64.49 | 59.61 | qfq | 1,162,324 | 75,004,651 | -1.04% |
| 2023-12-12 | 66.91 | 66.95 | 64.80 | 65.17 | 60.24 | qfq | 1,674,453 | 109,885,098 | -2.12% |
| 2023-12-11 | 66.75 | 66.88 | 64.61 | 66.58 | 61.54 | qfq | 3,545,554 | 232,536,865 | -1.60% |
| 2023-12-08 | 63.95 | 68.18 | 63.60 | 67.66 | 62.54 | qfq | 5,139,953 | 339,359,531 | 5.32% |
| 2023-12-07 | 65.26 | 65.62 | 63.56 | 64.24 | 59.38 | qfq | 2,300,158 | 147,833,828 | -1.85% |
| 2023-12-06 | 63.96 | 66.25 | 63.43 | 65.45 | 60.49 | qfq | 2,801,715 | 182,419,814 | 2.23% |
| 2023-12-05 | 64.02 | 64.80 | 63.30 | 64.02 | 59.17 | qfq | 2,397,713 | 154,309,662 | 0.27% |
| 2023-12-04 | 65.67 | 66.10 | 63.70 | 63.85 | 59.02 | qfq | 4,083,613 | 262,787,992 | -3.29% |
| 2023-12-01 | 65.67 | 66.27 | 64.96 | 66.02 | 61.02 | qfq | 2,772,193 | 181,985,343 | 0.03% |
| 2023-11-30 | 66.91 | 67.85 | 65.88 | 66.00 | 61.00 | qfq | 3,138,685 | 209,194,595 | -0.96% |
| 2023-11-29 | 66.33 | 67.50 | 64.88 | 66.64 | 61.59 | qfq | 1,791,136 | 119,730,678 | -0.46% |
| 2023-11-28 | 65.28 | 66.97 | 64.86 | 66.95 | 61.88 | qfq | 2,506,300 | 165,544,969 | 2.17% |
| 2023-11-27 | 66.00 | 66.74 | 64.69 | 65.53 | 60.57 | qfq | 2,223,678 | 145,353,133 | -1.89% |
| 2023-11-24 | 65.91 | 66.94 | 65.69 | 66.79 | 61.73 | qfq | 2,286,833 | 151,597,816 | 1.34% |
| 2023-11-23 | 67.55 | 67.75 | 65.02 | 65.91 | 60.92 | qfq | 3,556,466 | 234,431,078 | -2.14% |
| 2023-11-22 | 68.32 | 68.90 | 67.35 | 67.35 | 62.25 | qfq | 837,828 | 56,964,133 | -1.38% |
| 2023-11-21 | 68.80 | 69.20 | 67.87 | 68.29 | 63.12 | qfq | 1,422,513 | 97,282,230 | -0.51% |
| 2023-11-20 | 68.03 | 69.60 | 67.73 | 68.64 | 63.44 | qfq | 1,274,400 | 87,423,398 | 0.85% |
| 2023-11-17 | 67.82 | 69.50 | 67.65 | 68.06 | 62.91 | qfq | 1,867,447 | 127,761,879 | 0.09% |
| 2023-11-16 | 68.10 | 68.45 | 67.72 | 68.00 | 62.85 | qfq | 1,075,056 | 73,134,969 | -0.12% |
| 2023-11-15 | 68.40 | 68.80 | 67.33 | 68.08 | 62.93 | qfq | 1,719,813 | 116,817,570 | 0.00% |
| 2023-11-14 | 68.08 | 68.30 | 67.60 | 68.08 | 62.93 | qfq | 1,363,800 | 92,640,962 | -0.06% |
| 2023-11-13 | 68.25 | 69.01 | 67.56 | 68.12 | 62.96 | qfq | 2,778,760 | 189,639,857 | -0.60% |
| 2023-11-10 | 67.89 | 69.43 | 67.40 | 68.53 | 63.34 | qfq | 2,345,894 | 160,821,512 | 0.78% |
| 2023-11-09 | 67.26 | 69.20 | 66.66 | 68.00 | 62.85 | qfq | 3,930,075 | 268,324,904 | 0.98% |
| 2023-11-08 | 63.80 | 67.34 | 63.61 | 67.34 | 62.24 | qfq | 3,694,099 | 246,117,097 | 5.38% |
| 2023-11-07 | 63.54 | 64.50 | 63.29 | 63.90 | 59.06 | qfq | 1,271,160 | 81,346,574 | 0.35% |
| 2023-11-06 | 65.08 | 65.26 | 63.50 | 63.68 | 58.86 | qfq | 2,959,600 | 189,432,061 | -2.15% |
| 2023-11-03 | 63.35 | 66.07 | 63.17 | 65.08 | 60.15 | qfq | 2,317,100 | 151,132,586 | 2.65% |
| 2023-11-02 | 63.17 | 64.10 | 62.65 | 63.40 | 58.60 | qfq | 2,187,763 | 139,098,028 | 0.21% |
| 2023-11-01 | 61.78 | 63.79 | 61.20 | 63.27 | 58.48 | qfq | 3,086,299 | 193,756,035 | 2.21% |
| 2023-10-31 | 60.49 | 62.18 | 60.05 | 61.90 | 57.21 | qfq | 3,018,831 | 185,121,967 | 1.41% |
| 2023-10-30 | 57.60 | 62.50 | 57.32 | 61.04 | 56.42 | qfq | 5,561,180 | 339,610,921 | 4.99% |
| 2023-10-27 | 53.67 | 58.88 | 52.80 | 58.14 | 53.74 | qfq | 3,775,694 | 215,024,044 | 8.13% |
| 2023-10-26 | 54.17 | 54.69 | 53.45 | 53.77 | 49.70 | qfq | 1,342,200 | 72,293,598 | -0.79% |
| 2023-10-25 | 56.42 | 56.88 | 54.01 | 54.20 | 50.10 | qfq | 2,548,737 | 140,252,292 | -3.82% |
| 2023-10-24 | 57.47 | 57.80 | 56.33 | 56.35 | 52.08 | qfq | 1,469,620 | 83,308,065 | -1.83% |
| 2023-10-23 | 59.00 | 59.14 | 57.26 | 57.40 | 53.05 | qfq | 1,074,574 | 62,494,456 | -2.56% |
| 2023-10-20 | 59.35 | 60.01 | 58.85 | 58.91 | 54.45 | qfq | 1,231,963 | 73,117,872 | -1.16% |
| 2023-10-19 | 59.62 | 60.50 | 59.28 | 59.60 | 55.09 | qfq | 1,405,072 | 84,110,432 | -1.21% |
| 2023-10-18 | 60.42 | 60.80 | 60.06 | 60.33 | 55.76 | qfq | 976,871 | 58,991,678 | -0.49% |
| 2023-10-17 | 60.76 | 60.96 | 60.06 | 60.63 | 56.04 | qfq | 1,029,382 | 62,408,662 | 0.02% |
| 2023-10-16 | 62.02 | 62.30 | 60.10 | 60.62 | 56.03 | qfq | 1,588,505 | 96,371,961 | -2.02% |
| 2023-10-13 | 61.17 | 62.06 | 60.66 | 61.87 | 57.19 | qfq | 1,701,174 | 104,440,453 | 1.01% |
| 2023-10-12 | 62.87 | 62.88 | 60.78 | 61.25 | 56.61 | qfq | 1,328,863 | 81,565,818 | -1.53% |
| 2023-10-11 | 60.68 | 63.00 | 60.68 | 62.20 | 57.49 | qfq | 2,143,281 | 133,408,928 | 2.59% |
| 2023-10-10 | 61.71 | 61.71 | 60.30 | 60.63 | 56.04 | qfq | 1,549,245 | 94,258,986 | -1.24% |
| 2023-10-09 | 62.13 | 63.00 | 61.00 | 61.39 | 56.74 | qfq | 1,518,648 | 93,521,862 | -1.56% |
| 2023-09-28 | 64.16 | 64.45 | 62.23 | 62.36 | 57.64 | qfq | 1,522,800 | 96,032,723 | -2.94% |
| 2023-09-27 | 63.06 | 64.45 | 62.65 | 64.25 | 59.39 | qfq | 2,728,065 | 173,813,863 | 1.81% |
| 2023-09-26 | 64.02 | 64.02 | 62.57 | 63.11 | 58.33 | qfq | 1,692,863 | 106,813,336 | -1.53% |
| 2023-09-25 | 62.39 | 64.50 | 61.90 | 64.09 | 59.24 | qfq | 2,387,895 | 152,159,141 | 2.74% |
| 2023-09-22 | 62.37 | 62.69 | 61.65 | 62.38 | 57.66 | qfq | 1,305,835 | 81,293,005 | 0.00% |
| 2023-09-21 | 62.14 | 62.70 | 61.75 | 62.38 | 57.66 | qfq | 2,696,989 | 167,632,295 | -0.38% |
| 2023-09-20 | 63.60 | 63.75 | 62.30 | 62.62 | 57.88 | qfq | 1,981,379 | 124,647,317 | -1.54% |
| 2023-09-19 | 62.50 | 63.90 | 61.80 | 63.60 | 58.78 | qfq | 4,083,703 | 256,863,003 | 2.33% |
| 2023-09-18 | 59.69 | 62.60 | 59.41 | 62.15 | 57.44 | qfq | 6,225,915 | 384,523,703 | 3.90% |
| 2023-09-15 | 56.75 | 60.66 | 56.38 | 59.82 | 55.29 | qfq | 6,576,992 | 387,671,694 | 5.65% |
| 2023-09-14 | 56.24 | 56.80 | 55.80 | 56.62 | 52.33 | qfq | 2,042,860 | 114,892,124 | 0.62% |
| 2023-09-13 | 57.33 | 57.65 | 55.78 | 56.27 | 52.01 | qfq | 2,421,218 | 136,525,127 | -2.00% |
| 2023-09-12 | 59.70 | 60.00 | 57.31 | 57.42 | 53.07 | qfq | 3,045,728 | 177,659,089 | -3.82% |
| 2023-09-11 | 59.61 | 60.58 | 59.51 | 59.70 | 55.18 | qfq | 2,297,283 | 137,855,473 | -0.30% |
| 2023-09-08 | 58.24 | 60.29 | 57.42 | 59.88 | 55.35 | qfq | 2,891,112 | 170,959,077 | 2.82% |
| 2023-09-07 | 58.14 | 58.65 | 57.64 | 58.24 | 53.83 | qfq | 1,925,633 | 111,800,836 | 0.29% |
| 2023-09-06 | 57.78 | 58.25 | 57.01 | 58.07 | 53.67 | qfq | 1,748,074 | 100,973,311 | 0.21% |
| 2023-09-05 | 58.79 | 59.19 | 57.78 | 57.95 | 53.56 | qfq | 2,449,816 | 142,636,566 | -2.00% |
| 2023-09-04 | 59.42 | 59.70 | 58.70 | 59.13 | 54.65 | qfq | 1,995,179 | 117,746,267 | -0.71% |
| 2023-09-01 | 59.60 | 60.22 | 59.36 | 59.55 | 55.04 | qfq | 874,802 | 52,245,425 | -0.18% |
| 2023-08-31 | 60.93 | 61.18 | 59.53 | 59.66 | 55.14 | qfq | 1,696,757 | 101,602,144 | -2.08% |
| 2023-08-30 | 62.65 | 62.65 | 60.52 | 60.93 | 56.32 | qfq | 1,936,700 | 118,571,981 | -2.75% |
| 2023-08-29 | 59.95 | 62.88 | 59.01 | 62.65 | 57.91 | qfq | 5,020,868 | 309,667,741 | 4.00% |
| 2023-08-28 | 62.98 | 65.00 | 59.90 | 60.24 | 55.68 | qfq | 3,508,975 | 214,256,520 | -1.13% |
| 2023-08-25 | 61.71 | 61.73 | 60.51 | 60.93 | 56.32 | qfq | 1,179,228 | 71,948,377 | -1.58% |
| 2023-08-24 | 61.03 | 62.59 | 60.41 | 61.91 | 57.22 | qfq | 1,537,128 | 94,843,778 | 1.00% |
| 2023-08-23 | 61.68 | 62.13 | 61.03 | 61.30 | 56.66 | qfq | 1,007,991 | 62,073,969 | -0.99% |
| 2023-08-22 | 62.18 | 63.60 | 61.32 | 61.91 | 57.22 | qfq | 1,734,206 | 107,922,622 | -0.75% |
| 2023-08-21 | 62.83 | 64.11 | 62.38 | 62.38 | 57.66 | qfq | 972,700 | 61,452,872 | -1.13% |
| 2023-08-18 | 65.91 | 66.19 | 63.09 | 63.09 | 58.31 | qfq | 1,796,769 | 115,033,313 | -4.41% |
| 2023-08-17 | 64.06 | 66.06 | 64.06 | 66.00 | 61.00 | qfq | 1,756,983 | 114,648,109 | 2.17% |
| 2023-08-16 | 63.96 | 64.75 | 63.96 | 64.60 | 59.71 | qfq | 1,155,817 | 74,474,363 | 0.16% |
| 2023-08-15 | 64.49 | 64.60 | 63.59 | 64.50 | 59.62 | qfq | 1,241,613 | 79,622,179 | 0.81% |
| 2023-08-14 | 62.82 | 64.35 | 62.11 | 63.98 | 59.14 | qfq | 2,273,390 | 144,019,231 | 1.22% |
| 2023-08-11 | 64.14 | 64.77 | 63.09 | 63.21 | 58.42 | qfq | 2,192,144 | 139,558,516 | -1.40% |
| 2023-08-10 | 65.51 | 65.80 | 63.50 | 64.11 | 59.26 | qfq | 2,952,222 | 190,027,651 | -2.66% |
| 2023-08-09 | 65.60 | 66.62 | 65.20 | 65.86 | 60.87 | qfq | 2,009,383 | 132,365,915 | 0.89% |
| 2023-08-08 | 66.40 | 66.90 | 64.51 | 65.28 | 60.34 | qfq | 5,266,460 | 344,108,364 | -2.47% |
| 2023-08-07 | 68.87 | 68.87 | 66.60 | 66.93 | 61.86 | qfq | 3,552,810 | 239,430,771 | -2.16% |
| 2023-08-04 | 70.37 | 70.53 | 68.28 | 68.41 | 63.23 | qfq | 2,135,061 | 147,233,500 | -2.79% |
| 2023-08-03 | 68.00 | 70.49 | 67.58 | 70.37 | 65.04 | qfq | 3,004,560 | 207,541,811 | 3.49% |
| 2023-08-02 | 70.21 | 70.40 | 67.87 | 68.00 | 62.85 | qfq | 4,182,461 | 286,772,460 | -3.53% |
| 2023-08-01 | 72.00 | 72.40 | 70.29 | 70.49 | 65.15 | qfq | 2,245,170 | 159,734,267 | -2.10% |
| 2023-07-31 | 72.09 | 73.49 | 71.70 | 72.00 | 66.55 | qfq | 2,131,085 | 154,926,923 | -0.04% |
| 2023-07-28 | 70.82 | 72.08 | 70.20 | 72.03 | 66.58 | qfq | 1,399,586 | 99,853,847 | 1.41% |
| 2023-07-27 | 71.43 | 71.77 | 70.60 | 71.03 | 65.65 | qfq | 1,186,247 | 84,184,241 | -0.48% |
| 2023-07-26 | 71.66 | 72.16 | 70.60 | 71.37 | 65.97 | qfq | 3,316,413 | 235,973,196 | -0.61% |
| 2023-07-25 | 72.60 | 72.85 | 70.56 | 71.81 | 66.37 | qfq | 2,012,700 | 144,120,454 | 0.03% |
| 2023-07-24 | 70.89 | 72.87 | 70.80 | 71.79 | 66.35 | qfq | 991,200 | 71,421,704 | 0.76% |
| 2023-07-21 | 70.27 | 73.44 | 69.51 | 71.25 | 65.86 | qfq | 3,733,010 | 267,764,156 | 1.14% |
| 2023-07-20 | 71.00 | 71.30 | 70.24 | 70.45 | 65.12 | qfq | 1,614,729 | 114,408,369 | 0.77% |
| 2023-07-19 | 69.60 | 71.07 | 69.30 | 69.91 | 64.62 | qfq | 1,368,463 | 96,229,565 | 0.39% |
| 2023-07-18 | 71.36 | 71.36 | 68.31 | 69.64 | 64.37 | qfq | 4,311,584 | 298,669,375 | -2.99% |
| 2023-07-17 | 74.00 | 75.39 | 70.89 | 71.79 | 66.35 | qfq | 5,533,647 | 400,148,471 | -6.25% |