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
晨光股份603899.SH
最近收盘价21.902026-07-17
最近交易日2026-07-17
成交量（股）4,218,600
成交额（元）93,565,186
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-20 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-19 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-24 | cash_dividend | 0.8 | — | — | — | 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 | 22.29 | 22.58 | 21.88 | 21.90 | 21.90 | qfq | 4,218,600 | 93,565,186 | -1.66% |
| 2026-07-16 | 22.11 | 22.42 | 22.00 | 22.27 | 22.27 | qfq | 3,344,097 | 74,325,791 | 0.77% |
| 2026-07-15 | 21.60 | 22.22 | 21.52 | 22.10 | 22.10 | qfq | 4,267,666 | 93,799,830 | 2.27% |
| 2026-07-14 | 21.56 | 21.77 | 21.33 | 21.61 | 21.61 | qfq | 4,202,230 | 90,561,104 | 0.23% |
| 2026-07-13 | 21.45 | 21.82 | 21.25 | 21.56 | 21.56 | qfq | 3,950,410 | 85,159,444 | 0.51% |
| 2026-07-10 | 21.38 | 21.76 | 21.10 | 21.45 | 21.45 | qfq | 3,512,451 | 75,434,516 | 0.33% |
| 2026-07-09 | 21.40 | 21.53 | 21.14 | 21.38 | 21.38 | qfq | 3,045,339 | 64,926,614 | -0.33% |
| 2026-07-08 | 21.35 | 21.75 | 21.22 | 21.45 | 21.45 | qfq | 2,720,900 | 58,315,339 | -0.14% |
| 2026-07-07 | 22.01 | 22.14 | 21.28 | 21.48 | 21.48 | qfq | 4,067,700 | 87,560,301 | -2.67% |
| 2026-07-06 | 21.51 | 22.15 | 21.29 | 22.07 | 22.07 | qfq | 5,919,640 | 129,521,117 | 2.60% |
| 2026-07-03 | 21.16 | 21.59 | 21.13 | 21.51 | 21.51 | qfq | 4,344,595 | 92,748,973 | 2.09% |
| 2026-07-02 | 21.08 | 21.43 | 20.77 | 21.07 | 21.07 | qfq | 4,017,046 | 84,501,040 | -0.33% |
| 2026-07-01 | 20.62 | 21.25 | 20.45 | 21.14 | 21.14 | qfq | 5,264,164 | 110,234,906 | 2.47% |
| 2026-06-30 | 20.76 | 20.94 | 20.37 | 20.63 | 20.63 | qfq | 5,113,761 | 105,211,687 | -1.62% |
| 2026-06-29 | 20.47 | 21.12 | 19.85 | 20.97 | 20.97 | qfq | 7,136,762 | 146,457,650 | 1.40% |
| 2026-06-26 | 20.71 | 20.90 | 20.46 | 20.68 | 20.68 | qfq | 4,524,646 | 93,416,070 | -0.96% |
| 2026-06-25 | 20.65 | 20.99 | 20.40 | 20.88 | 20.88 | qfq | 4,712,426 | 97,207,207 | 0.77% |
| 2026-06-24 | 21.36 | 21.38 | 20.66 | 20.72 | 20.72 | qfq | 6,075,108 | 126,746,946 | -3.18% |
| 2026-06-23 | 21.22 | 21.95 | 21.20 | 21.40 | 21.40 | qfq | 4,809,521 | 103,804,738 | -0.33% |
| 2026-06-22 | 21.09 | 21.55 | 20.50 | 21.47 | 21.47 | qfq | 6,340,450 | 133,299,714 | 0.80% |
| 2026-06-18 | 21.75 | 21.75 | 21.17 | 21.30 | 21.30 | qfq | 7,034,735 | 150,368,817 | -2.29% |
| 2026-06-17 | 22.18 | 22.22 | 21.75 | 21.80 | 21.80 | qfq | 4,219,192 | 92,326,404 | -1.98% |
| 2026-06-16 | 22.50 | 22.51 | 22.06 | 22.24 | 22.24 | qfq | 4,862,991 | 107,991,040 | -1.24% |
| 2026-06-15 | 22.62 | 22.86 | 22.31 | 22.52 | 22.52 | qfq | 4,366,965 | 98,283,929 | -0.27% |
| 2026-06-12 | 22.28 | 22.70 | 21.97 | 22.58 | 22.58 | qfq | 5,859,808 | 131,903,239 | 1.85% |
| 2026-06-11 | 22.50 | 22.50 | 21.97 | 22.17 | 22.17 | qfq | 3,424,724 | 75,739,433 | -0.36% |
| 2026-06-10 | 21.89 | 22.48 | 21.85 | 22.25 | 22.25 | qfq | 4,816,545 | 106,885,454 | 1.55% |
| 2026-06-09 | 22.20 | 22.30 | 21.72 | 21.91 | 21.91 | qfq | 5,703,000 | 125,241,271 | -1.31% |
| 2026-06-08 | 21.90 | 22.36 | 21.47 | 22.20 | 22.20 | qfq | 5,756,115 | 125,904,435 | 0.14% |
| 2026-06-05 | 21.84 | 22.18 | 21.76 | 22.17 | 22.17 | qfq | 4,830,600 | 105,959,529 | 0.86% |
| 2026-06-04 | 22.31 | 22.54 | 21.83 | 21.98 | 21.98 | qfq | 5,733,600 | 126,359,132 | -2.53% |
| 2026-06-03 | 23.12 | 23.13 | 22.07 | 22.55 | 22.55 | qfq | 9,646,223 | 216,117,362 | -2.51% |
| 2026-06-02 | 23.19 | 23.60 | 22.94 | 23.13 | 23.13 | qfq | 6,446,203 | 149,668,086 | -0.47% |
| 2026-06-01 | 22.85 | 23.25 | 22.41 | 23.24 | 23.24 | qfq | 7,686,185 | 175,728,679 | 0.82% |
| 2026-05-29 | 22.55 | 23.36 | 22.39 | 23.05 | 23.05 | qfq | 8,458,705 | 194,938,710 | 3.27% |
| 2026-05-28 | 22.66 | 22.82 | 22.20 | 22.32 | 22.32 | qfq | 4,992,020 | 112,219,225 | -1.93% |
| 2026-05-27 | 22.28 | 22.84 | 22.16 | 22.76 | 22.76 | qfq | 6,341,104 | 142,820,204 | 1.20% |
| 2026-05-26 | 21.98 | 22.55 | 21.78 | 22.49 | 22.49 | qfq | 7,018,391 | 156,437,562 | 2.27% |
| 2026-05-25 | 22.03 | 22.34 | 21.72 | 21.99 | 21.99 | qfq | 7,579,081 | 166,631,263 | -2.18% |
| 2026-05-22 | 22.01 | 22.53 | 21.75 | 22.48 | 22.48 | qfq | 12,582,041 | 277,999,267 | 6.34% |
| 2026-05-21 | 21.69 | 21.96 | 21.11 | 21.14 | 21.14 | qfq | 6,824,789 | 146,686,396 | -2.04% |
| 2026-05-20 | 21.77 | 21.82 | 21.20 | 21.58 | 21.58 | qfq | 6,288,738 | 135,158,519 | -5.18% |
| 2026-05-19 | 22.48 | 22.76 | 22.31 | 22.76 | 21.77 | qfq | 5,849,178 | 131,843,776 | 1.02% |
| 2026-05-18 | 23.74 | 23.76 | 22.00 | 22.53 | 21.55 | qfq | 12,268,537 | 276,937,292 | -5.10% |
| 2026-05-15 | 24.21 | 24.31 | 23.62 | 23.74 | 22.70 | qfq | 4,660,042 | 111,362,872 | -1.74% |
| 2026-05-14 | 24.41 | 24.50 | 24.13 | 24.16 | 23.10 | qfq | 3,730,624 | 90,594,509 | -0.62% |
| 2026-05-13 | 24.59 | 24.62 | 24.26 | 24.31 | 23.25 | qfq | 3,434,224 | 83,592,708 | -1.14% |
| 2026-05-12 | 24.88 | 24.96 | 24.56 | 24.59 | 23.52 | qfq | 3,285,650 | 81,115,954 | -0.93% |
| 2026-05-11 | 24.81 | 24.88 | 24.62 | 24.82 | 23.74 | qfq | 3,870,832 | 95,711,907 | 0.04% |
| 2026-05-08 | 24.75 | 24.88 | 24.63 | 24.81 | 23.73 | qfq | 2,520,558 | 62,436,005 | -0.04% |
| 2026-05-07 | 24.78 | 25.00 | 24.73 | 24.82 | 23.74 | qfq | 3,269,985 | 81,202,676 | 0.40% |
| 2026-05-06 | 24.62 | 24.92 | 24.45 | 24.72 | 23.64 | qfq | 4,134,093 | 102,275,802 | 0.73% |
| 2026-04-30 | 24.90 | 24.99 | 24.50 | 24.54 | 23.47 | qfq | 4,714,520 | 116,499,982 | -1.33% |
| 2026-04-29 | 24.83 | 25.36 | 24.80 | 24.87 | 23.78 | qfq | 4,358,441 | 108,935,352 | -0.28% |
| 2026-04-28 | 24.94 | 25.19 | 24.80 | 24.94 | 23.85 | qfq | 2,896,720 | 72,433,161 | 0.00% |
| 2026-04-27 | 25.04 | 25.28 | 24.79 | 24.94 | 23.85 | qfq | 3,049,243 | 76,233,557 | -0.64% |
| 2026-04-24 | 24.91 | 25.17 | 24.75 | 25.10 | 24.00 | qfq | 2,381,366 | 59,547,602 | 0.80% |
| 2026-04-23 | 25.00 | 25.18 | 24.83 | 24.90 | 23.81 | qfq | 2,357,000 | 58,846,472 | -0.44% |
| 2026-04-22 | 25.19 | 25.28 | 24.90 | 25.01 | 23.92 | qfq | 4,089,206 | 102,305,697 | -1.03% |
| 2026-04-21 | 25.04 | 25.43 | 25.03 | 25.27 | 24.17 | qfq | 2,811,882 | 70,949,132 | 0.60% |
| 2026-04-20 | 25.35 | 25.38 | 25.05 | 25.12 | 24.02 | qfq | 3,408,401 | 85,749,652 | -0.99% |
| 2026-04-17 | 25.76 | 25.80 | 25.35 | 25.37 | 24.26 | qfq | 2,550,300 | 64,887,053 | -1.48% |
| 2026-04-16 | 25.70 | 26.18 | 25.55 | 25.75 | 24.62 | qfq | 2,890,100 | 74,915,774 | 0.78% |
| 2026-04-15 | 25.41 | 25.65 | 25.41 | 25.55 | 24.43 | qfq | 2,871,300 | 73,364,201 | 0.55% |
| 2026-04-14 | 25.59 | 25.69 | 25.23 | 25.41 | 24.30 | qfq | 2,422,300 | 61,464,370 | -0.43% |
| 2026-04-13 | 25.83 | 25.85 | 25.51 | 25.52 | 24.41 | qfq | 2,002,393 | 51,329,844 | -1.05% |
| 2026-04-10 | 25.80 | 25.98 | 25.66 | 25.79 | 24.66 | qfq | 2,153,700 | 55,705,835 | 0.23% |
| 2026-04-09 | 25.80 | 25.87 | 25.61 | 25.73 | 24.61 | qfq | 2,771,100 | 71,380,813 | -0.39% |
| 2026-04-08 | 25.66 | 25.85 | 25.56 | 25.83 | 24.70 | qfq | 3,878,043 | 99,755,393 | 1.69% |
| 2026-04-07 | 25.69 | 25.76 | 25.22 | 25.40 | 24.29 | qfq | 2,877,000 | 73,212,390 | -0.94% |
| 2026-04-03 | 25.95 | 25.95 | 25.46 | 25.64 | 24.52 | qfq | 2,641,400 | 67,731,469 | -1.38% |
| 2026-04-02 | 25.54 | 26.07 | 25.35 | 26.00 | 24.86 | qfq | 5,011,700 | 129,277,071 | 1.80% |
| 2026-04-01 | 25.45 | 25.65 | 25.02 | 25.54 | 24.42 | qfq | 3,593,716 | 91,341,079 | 1.07% |
| 2026-03-31 | 25.00 | 25.69 | 25.00 | 25.27 | 24.17 | qfq | 4,346,845 | 110,576,475 | 0.72% |
| 2026-03-30 | 24.55 | 25.12 | 24.46 | 25.09 | 23.99 | qfq | 3,525,094 | 87,700,712 | 1.70% |
| 2026-03-27 | 24.35 | 24.79 | 24.35 | 24.67 | 23.59 | qfq | 2,283,800 | 56,291,889 | 0.53% |
| 2026-03-26 | 24.88 | 24.96 | 24.42 | 24.54 | 23.47 | qfq | 1,989,820 | 49,110,171 | -1.37% |
| 2026-03-25 | 24.83 | 25.07 | 24.67 | 24.88 | 23.79 | qfq | 4,643,104 | 115,703,727 | 0.16% |
| 2026-03-24 | 24.39 | 24.97 | 24.32 | 24.84 | 23.75 | qfq | 3,878,003 | 95,718,832 | 2.52% |
| 2026-03-23 | 25.00 | 25.14 | 23.87 | 24.23 | 23.17 | qfq | 6,630,683 | 161,302,495 | -4.61% |
| 2026-03-20 | 25.63 | 25.82 | 25.09 | 25.40 | 24.29 | qfq | 3,563,793 | 90,710,702 | -0.66% |
| 2026-03-19 | 25.88 | 25.98 | 25.51 | 25.57 | 24.45 | qfq | 3,622,600 | 93,132,505 | -1.80% |
| 2026-03-18 | 26.18 | 26.26 | 25.89 | 26.04 | 24.90 | qfq | 2,653,400 | 69,011,842 | -0.65% |
| 2026-03-17 | 26.20 | 26.50 | 26.14 | 26.21 | 25.06 | qfq | 2,899,110 | 76,300,313 | 0.04% |
| 2026-03-16 | 26.02 | 26.24 | 25.91 | 26.20 | 25.06 | qfq | 2,698,100 | 70,491,133 | 0.73% |
| 2026-03-13 | 25.91 | 26.17 | 25.91 | 26.01 | 24.87 | qfq | 2,400,541 | 62,596,864 | 0.00% |
| 2026-03-12 | 26.02 | 26.12 | 25.76 | 26.01 | 24.87 | qfq | 3,085,109 | 80,009,637 | -0.08% |
| 2026-03-11 | 26.12 | 26.12 | 25.91 | 26.03 | 24.89 | qfq | 2,760,462 | 71,763,657 | -0.15% |
| 2026-03-10 | 25.93 | 26.18 | 25.93 | 26.07 | 24.93 | qfq | 3,187,589 | 83,009,137 | 0.66% |
| 2026-03-09 | 25.97 | 26.03 | 25.62 | 25.90 | 24.77 | qfq | 5,946,449 | 153,324,435 | -1.11% |
| 2026-03-06 | 26.09 | 26.21 | 25.95 | 26.19 | 25.05 | qfq | 4,648,265 | 121,289,840 | 0.50% |
| 2026-03-05 | 26.14 | 26.24 | 25.98 | 26.06 | 24.92 | qfq | 3,022,782 | 78,813,814 | 0.19% |
| 2026-03-04 | 26.68 | 26.83 | 25.88 | 26.01 | 24.87 | qfq | 6,893,213 | 180,318,054 | -2.51% |
| 2026-03-03 | 26.87 | 27.25 | 26.67 | 26.68 | 25.51 | qfq | 5,760,500 | 154,959,147 | -0.74% |
| 2026-03-02 | 27.00 | 27.27 | 26.73 | 26.88 | 25.71 | qfq | 4,951,149 | 133,366,044 | -1.39% |
| 2026-02-27 | 26.82 | 27.40 | 26.78 | 27.26 | 26.07 | qfq | 5,369,476 | 145,688,132 | 1.19% |
| 2026-02-26 | 26.99 | 27.08 | 26.77 | 26.94 | 25.76 | qfq | 3,751,300 | 100,960,414 | -0.15% |
| 2026-02-25 | 27.03 | 27.26 | 26.85 | 26.98 | 25.80 | qfq | 3,956,600 | 107,044,398 | 0.22% |
| 2026-02-24 | 26.81 | 27.10 | 26.76 | 26.92 | 25.74 | qfq | 3,600,600 | 97,019,462 | 0.64% |
| 2026-02-13 | 27.36 | 27.45 | 26.70 | 26.75 | 25.58 | qfq | 5,816,150 | 156,651,685 | -1.83% |
| 2026-02-12 | 27.55 | 27.64 | 27.01 | 27.25 | 26.06 | qfq | 5,739,300 | 156,276,470 | -1.41% |
| 2026-02-11 | 27.84 | 27.99 | 27.58 | 27.64 | 26.43 | qfq | 3,176,215 | 88,218,219 | -1.00% |
| 2026-02-10 | 27.65 | 27.99 | 27.48 | 27.92 | 26.70 | qfq | 4,075,059 | 113,176,046 | 1.16% |
| 2026-02-09 | 27.69 | 27.88 | 27.42 | 27.60 | 26.39 | qfq | 5,163,272 | 142,384,164 | -0.07% |
| 2026-02-06 | 27.51 | 27.92 | 27.51 | 27.62 | 26.41 | qfq | 5,897,676 | 163,552,536 | -0.36% |
| 2026-02-05 | 27.05 | 28.08 | 27.00 | 27.72 | 26.51 | qfq | 9,615,379 | 266,617,394 | 2.86% |
| 2026-02-04 | 26.80 | 27.00 | 26.70 | 26.95 | 25.77 | qfq | 4,267,100 | 114,781,601 | 0.26% |
| 2026-02-03 | 27.20 | 27.50 | 26.50 | 26.88 | 25.71 | qfq | 7,228,783 | 194,404,628 | -0.92% |
| 2026-02-02 | 27.68 | 27.97 | 27.08 | 27.13 | 25.94 | qfq | 6,004,867 | 164,586,681 | -1.99% |
| 2026-01-30 | 28.18 | 28.28 | 27.54 | 27.68 | 26.47 | qfq | 4,093,776 | 113,840,861 | -1.46% |
| 2026-01-29 | 27.49 | 28.16 | 27.45 | 28.09 | 26.86 | qfq | 5,752,631 | 160,394,477 | 2.15% |
| 2026-01-28 | 27.85 | 27.88 | 27.40 | 27.50 | 26.30 | qfq | 5,038,200 | 138,994,813 | -1.22% |
| 2026-01-27 | 27.93 | 28.17 | 27.60 | 27.84 | 26.62 | qfq | 3,481,900 | 96,850,809 | -0.78% |
| 2026-01-26 | 28.40 | 28.60 | 27.81 | 28.06 | 26.83 | qfq | 6,196,547 | 173,547,525 | -1.51% |
| 2026-01-23 | 28.29 | 28.65 | 28.21 | 28.49 | 27.25 | qfq | 5,287,900 | 150,667,593 | 0.60% |
| 2026-01-22 | 27.91 | 28.32 | 27.74 | 28.32 | 27.08 | qfq | 4,952,599 | 139,204,305 | 1.51% |
| 2026-01-21 | 28.24 | 28.38 | 27.78 | 27.90 | 26.68 | qfq | 4,081,287 | 114,219,815 | -1.24% |
| 2026-01-20 | 27.64 | 28.45 | 27.56 | 28.25 | 27.02 | qfq | 7,901,511 | 221,489,537 | 1.99% |
| 2026-01-19 | 27.38 | 27.71 | 27.32 | 27.70 | 26.49 | qfq | 4,206,782 | 115,526,282 | 1.02% |
| 2026-01-16 | 27.96 | 28.10 | 27.38 | 27.42 | 26.22 | qfq | 4,580,478 | 126,449,484 | -1.93% |
| 2026-01-15 | 27.59 | 28.11 | 27.40 | 27.96 | 26.74 | qfq | 4,993,178 | 139,069,108 | 1.30% |
| 2026-01-14 | 27.76 | 28.18 | 27.39 | 27.60 | 26.39 | qfq | 5,663,490 | 157,553,929 | -0.58% |
| 2026-01-13 | 27.88 | 28.19 | 27.59 | 27.76 | 26.55 | qfq | 7,128,823 | 199,260,376 | -0.36% |
| 2026-01-12 | 27.99 | 27.99 | 27.71 | 27.86 | 26.64 | qfq | 5,356,579 | 148,955,292 | 0.07% |
| 2026-01-09 | 27.26 | 27.89 | 27.22 | 27.84 | 26.62 | qfq | 7,055,313 | 193,965,996 | 2.13% |
| 2026-01-08 | 27.27 | 27.34 | 27.10 | 27.26 | 26.07 | qfq | 4,110,574 | 111,897,090 | -0.15% |
| 2026-01-07 | 27.58 | 27.59 | 27.29 | 27.30 | 26.11 | qfq | 3,558,048 | 97,421,285 | -1.02% |
| 2026-01-06 | 27.40 | 27.60 | 27.28 | 27.58 | 26.38 | qfq | 4,265,160 | 117,297,131 | 0.73% |
| 2026-01-05 | 27.06 | 27.40 | 27.06 | 27.38 | 26.18 | qfq | 4,377,455 | 119,595,939 | 1.18% |
| 2025-12-31 | 27.35 | 27.38 | 27.01 | 27.06 | 25.88 | qfq | 5,443,563 | 147,822,700 | -1.06% |
| 2025-12-30 | 27.61 | 27.61 | 27.22 | 27.35 | 26.16 | qfq | 3,981,126 | 108,827,306 | -0.91% |
| 2025-12-29 | 27.50 | 27.75 | 27.45 | 27.60 | 26.39 | qfq | 3,282,500 | 90,541,042 | 0.22% |
| 2025-12-26 | 27.70 | 27.76 | 27.46 | 27.54 | 26.34 | qfq | 3,346,888 | 92,423,587 | -0.79% |
| 2025-12-25 | 27.66 | 27.84 | 27.55 | 27.76 | 26.55 | qfq | 2,526,503 | 69,984,378 | 0.51% |
| 2025-12-24 | 27.70 | 27.74 | 27.53 | 27.62 | 26.41 | qfq | 3,064,919 | 84,567,414 | -0.43% |
| 2025-12-23 | 27.99 | 27.99 | 27.58 | 27.74 | 26.53 | qfq | 3,328,250 | 92,482,075 | -0.68% |
| 2025-12-22 | 28.45 | 28.45 | 27.92 | 27.93 | 26.71 | qfq | 4,585,208 | 128,786,237 | -1.20% |
| 2025-12-19 | 28.23 | 28.48 | 28.03 | 28.27 | 27.03 | qfq | 4,852,300 | 137,275,777 | 0.50% |
| 2025-12-18 | 27.77 | 28.23 | 27.73 | 28.13 | 26.90 | qfq | 3,758,865 | 105,620,547 | 0.82% |
| 2025-12-17 | 27.46 | 27.95 | 27.33 | 27.90 | 26.68 | qfq | 5,105,768 | 141,796,869 | 1.57% |
| 2025-12-16 | 27.45 | 27.69 | 27.32 | 27.47 | 26.27 | qfq | 2,435,559 | 66,908,689 | -0.15% |
| 2025-12-15 | 27.45 | 27.78 | 27.41 | 27.51 | 26.31 | qfq | 2,615,354 | 72,204,191 | 0.22% |
| 2025-12-12 | 27.55 | 27.65 | 27.30 | 27.45 | 26.25 | qfq | 2,346,057 | 64,520,545 | -0.36% |
| 2025-12-11 | 27.41 | 27.60 | 27.32 | 27.55 | 26.35 | qfq | 2,072,105 | 56,920,934 | 0.33% |
| 2025-12-10 | 27.32 | 27.56 | 27.15 | 27.46 | 26.26 | qfq | 2,226,721 | 60,983,054 | 0.33% |
| 2025-12-09 | 27.64 | 27.69 | 27.37 | 27.37 | 26.17 | qfq | 2,743,500 | 75,368,962 | -0.87% |
| 2025-12-08 | 28.01 | 28.03 | 27.52 | 27.61 | 26.40 | qfq | 4,952,837 | 137,109,720 | -1.32% |
| 2025-12-05 | 28.15 | 28.26 | 27.71 | 27.98 | 26.76 | qfq | 3,170,899 | 88,422,896 | -0.60% |
| 2025-12-04 | 28.52 | 28.54 | 28.06 | 28.15 | 26.92 | qfq | 2,278,700 | 64,350,065 | -1.30% |
| 2025-12-03 | 28.60 | 28.60 | 28.25 | 28.52 | 27.27 | qfq | 2,394,877 | 68,108,140 | 0.07% |
| 2025-12-02 | 28.32 | 28.78 | 28.15 | 28.50 | 27.25 | qfq | 4,628,300 | 131,993,520 | 0.74% |
| 2025-12-01 | 27.91 | 28.50 | 27.86 | 28.29 | 27.05 | qfq | 5,310,776 | 150,260,368 | 2.20% |
| 2025-11-28 | 27.88 | 27.88 | 27.54 | 27.68 | 26.47 | qfq | 3,100,679 | 85,737,442 | -0.32% |
| 2025-11-27 | 28.09 | 28.09 | 27.75 | 27.77 | 26.56 | qfq | 2,383,600 | 66,507,141 | -0.47% |
| 2025-11-26 | 27.76 | 28.07 | 27.69 | 27.90 | 26.68 | qfq | 2,524,280 | 70,523,084 | 0.72% |
| 2025-11-25 | 27.99 | 28.11 | 27.69 | 27.70 | 26.49 | qfq | 4,226,619 | 117,698,026 | -1.00% |
| 2025-11-24 | 28.15 | 28.32 | 27.89 | 27.98 | 26.76 | qfq | 3,128,000 | 87,923,000 | -0.21% |
| 2025-11-21 | 28.30 | 28.40 | 27.77 | 28.04 | 26.81 | qfq | 3,676,200 | 103,277,954 | -1.13% |
| 2025-11-20 | 28.58 | 28.68 | 28.21 | 28.36 | 27.12 | qfq | 2,429,954 | 69,001,275 | -0.84% |
| 2025-11-19 | 28.38 | 28.74 | 28.38 | 28.60 | 27.35 | qfq | 3,413,654 | 97,570,975 | 0.99% |
| 2025-11-18 | 28.45 | 28.57 | 28.13 | 28.32 | 27.08 | qfq | 2,762,299 | 78,231,659 | -0.46% |
| 2025-11-17 | 28.80 | 28.80 | 28.31 | 28.45 | 27.21 | qfq | 3,683,611 | 104,870,777 | -1.32% |
| 2025-11-14 | 29.05 | 29.25 | 28.82 | 28.83 | 27.57 | qfq | 3,035,373 | 88,060,282 | -0.83% |
| 2025-11-13 | 28.87 | 29.10 | 28.78 | 29.07 | 27.80 | qfq | 2,985,570 | 86,357,058 | 0.87% |
| 2025-11-12 | 28.93 | 29.20 | 28.76 | 28.82 | 27.56 | qfq | 3,547,144 | 102,519,945 | -0.38% |
| 2025-11-11 | 29.04 | 29.15 | 28.70 | 28.93 | 27.67 | qfq | 3,902,321 | 112,749,383 | -0.41% |
| 2025-11-10 | 28.43 | 29.08 | 28.30 | 29.05 | 27.78 | qfq | 5,281,450 | 152,182,867 | 2.29% |
| 2025-11-07 | 28.11 | 28.50 | 28.02 | 28.40 | 27.16 | qfq | 3,467,233 | 98,425,134 | 0.96% |
| 2025-11-06 | 28.22 | 28.35 | 27.93 | 28.13 | 26.90 | qfq | 3,211,462 | 90,253,462 | -0.11% |
| 2025-11-05 | 27.86 | 28.16 | 27.68 | 28.16 | 26.93 | qfq | 3,078,675 | 86,293,483 | 0.97% |
| 2025-11-04 | 28.17 | 28.27 | 27.78 | 27.89 | 26.67 | qfq | 3,294,800 | 92,078,738 | -0.99% |
| 2025-11-03 | 28.03 | 28.23 | 27.86 | 28.17 | 26.94 | qfq | 3,496,677 | 98,136,628 | 0.64% |
| 2025-10-31 | 27.70 | 28.03 | 27.53 | 27.99 | 26.77 | qfq | 4,507,466 | 125,570,566 | 1.08% |
| 2025-10-30 | 27.52 | 28.02 | 27.52 | 27.69 | 26.48 | qfq | 7,205,925 | 200,696,750 | 1.28% |
| 2025-10-29 | 27.25 | 27.35 | 27.12 | 27.34 | 26.15 | qfq | 3,069,311 | 83,547,544 | 0.29% |
| 2025-10-28 | 27.52 | 27.57 | 27.25 | 27.26 | 26.07 | qfq | 2,998,327 | 82,209,394 | -0.94% |
| 2025-10-27 | 27.72 | 27.74 | 27.49 | 27.52 | 26.32 | qfq | 3,499,434 | 96,455,101 | -0.43% |
| 2025-10-24 | 27.83 | 27.89 | 27.60 | 27.64 | 26.43 | qfq | 2,821,300 | 78,116,008 | -0.65% |
| 2025-10-23 | 27.92 | 27.95 | 27.57 | 27.82 | 26.60 | qfq | 3,128,526 | 86,628,916 | -0.25% |
| 2025-10-22 | 27.48 | 27.96 | 27.40 | 27.89 | 26.67 | qfq | 5,473,888 | 152,112,266 | 1.49% |
| 2025-10-21 | 27.45 | 27.51 | 27.32 | 27.48 | 26.28 | qfq | 2,981,067 | 81,815,790 | 0.04% |
| 2025-10-20 | 27.56 | 27.70 | 27.30 | 27.47 | 26.27 | qfq | 4,514,290 | 124,204,545 | 0.11% |
| 2025-10-17 | 27.43 | 27.70 | 27.23 | 27.44 | 26.24 | qfq | 4,956,735 | 135,865,237 | 0.04% |
| 2025-10-16 | 27.25 | 27.50 | 27.23 | 27.43 | 26.23 | qfq | 4,874,602 | 133,557,028 | 0.11% |
| 2025-10-15 | 27.23 | 27.42 | 27.13 | 27.40 | 26.20 | qfq | 4,104,676 | 112,151,960 | 0.62% |
| 2025-10-14 | 26.92 | 27.37 | 26.92 | 27.23 | 26.04 | qfq | 5,889,413 | 159,945,221 | 1.15% |
| 2025-10-13 | 26.95 | 26.98 | 26.76 | 26.92 | 25.74 | qfq | 5,097,393 | 136,973,789 | -1.25% |
| 2025-10-10 | 27.15 | 27.36 | 27.09 | 27.26 | 26.07 | qfq | 4,165,116 | 113,430,787 | 0.26% |
| 2025-10-09 | 27.44 | 27.51 | 26.97 | 27.19 | 26.00 | qfq | 6,723,419 | 182,685,347 | -0.87% |
| 2025-09-30 | 27.31 | 27.59 | 27.31 | 27.43 | 26.23 | qfq | 3,873,949 | 106,232,806 | 0.00% |
| 2025-09-29 | 27.60 | 27.69 | 27.10 | 27.43 | 26.23 | qfq | 6,398,432 | 174,538,922 | -0.62% |
| 2025-09-26 | 27.70 | 27.85 | 27.40 | 27.60 | 26.39 | qfq | 4,653,881 | 128,606,133 | -1.04% |
| 2025-09-25 | 27.98 | 28.20 | 27.70 | 27.89 | 26.67 | qfq | 4,281,080 | 119,596,935 | -0.29% |
| 2025-09-24 | 27.78 | 28.03 | 27.66 | 27.97 | 26.75 | qfq | 3,427,980 | 95,701,766 | 0.43% |
| 2025-09-23 | 28.11 | 28.14 | 27.36 | 27.85 | 26.63 | qfq | 7,051,039 | 195,163,987 | -1.07% |
| 2025-09-22 | 28.88 | 28.88 | 28.03 | 28.15 | 26.92 | qfq | 8,686,200 | 245,651,242 | -2.60% |
| 2025-09-19 | 28.78 | 28.96 | 28.51 | 28.90 | 27.64 | qfq | 5,376,600 | 154,418,868 | 0.35% |
| 2025-09-18 | 29.42 | 29.48 | 28.63 | 28.80 | 27.54 | qfq | 7,568,076 | 219,894,030 | -2.11% |
| 2025-09-17 | 29.55 | 29.82 | 29.31 | 29.42 | 28.13 | qfq | 5,652,706 | 166,729,250 | -0.44% |
| 2025-09-16 | 29.81 | 29.82 | 29.42 | 29.55 | 28.26 | qfq | 4,455,837 | 131,672,560 | -0.84% |
| 2025-09-15 | 30.12 | 30.19 | 29.63 | 29.80 | 28.50 | qfq | 5,523,809 | 164,605,107 | -1.00% |
| 2025-09-12 | 30.55 | 30.63 | 30.07 | 30.10 | 28.78 | qfq | 4,612,645 | 139,487,844 | -1.44% |
| 2025-09-11 | 30.35 | 30.55 | 29.96 | 30.54 | 29.21 | qfq | 5,060,761 | 153,007,313 | 0.30% |
| 2025-09-10 | 30.65 | 30.81 | 30.38 | 30.45 | 29.12 | qfq | 3,484,793 | 106,471,072 | -0.75% |
| 2025-09-09 | 30.87 | 30.96 | 30.38 | 30.68 | 29.34 | qfq | 4,753,621 | 145,186,880 | -0.94% |
| 2025-09-08 | 30.65 | 30.97 | 30.61 | 30.97 | 29.62 | qfq | 3,844,239 | 118,413,137 | 0.72% |
| 2025-09-05 | 30.42 | 30.82 | 29.62 | 30.75 | 29.41 | qfq | 6,105,716 | 184,846,678 | 1.62% |
| 2025-09-04 | 30.04 | 30.31 | 29.76 | 30.26 | 28.94 | qfq | 4,003,315 | 120,364,742 | 0.77% |
| 2025-09-03 | 30.53 | 30.82 | 30.02 | 30.03 | 28.72 | qfq | 4,539,279 | 138,058,509 | -1.67% |
| 2025-09-02 | 30.93 | 31.46 | 30.10 | 30.54 | 29.21 | qfq | 5,005,435 | 152,983,150 | -1.04% |
| 2025-09-01 | 30.48 | 30.98 | 30.25 | 30.86 | 29.51 | qfq | 5,665,268 | 174,192,949 | 1.31% |
| 2025-08-29 | 30.48 | 30.79 | 30.33 | 30.46 | 29.13 | qfq | 5,740,233 | 175,119,852 | -0.26% |
| 2025-08-28 | 31.35 | 31.46 | 30.23 | 30.54 | 29.21 | qfq | 9,963,922 | 305,519,723 | -2.80% |
| 2025-08-27 | 31.80 | 32.10 | 31.41 | 31.42 | 30.05 | qfq | 6,451,442 | 204,985,061 | -0.91% |
| 2025-08-26 | 32.30 | 32.54 | 31.71 | 31.71 | 30.32 | qfq | 12,568,531 | 402,199,477 | -2.07% |
| 2025-08-25 | 31.95 | 32.42 | 31.59 | 32.38 | 30.97 | qfq | 6,350,754 | 202,599,212 | 1.66% |
| 2025-08-22 | 31.50 | 31.86 | 31.36 | 31.85 | 30.46 | qfq | 4,617,937 | 146,287,845 | 1.08% |
| 2025-08-21 | 31.40 | 31.78 | 31.37 | 31.51 | 30.13 | qfq | 4,815,793 | 151,929,462 | 0.51% |
| 2025-08-20 | 31.00 | 31.35 | 30.85 | 31.35 | 29.98 | qfq | 5,070,645 | 157,931,316 | 0.87% |
| 2025-08-19 | 31.10 | 31.20 | 30.80 | 31.08 | 29.72 | qfq | 3,997,813 | 123,910,234 | 0.06% |
| 2025-08-18 | 31.20 | 31.30 | 30.90 | 31.06 | 29.70 | qfq | 4,949,207 | 153,880,012 | -0.26% |
| 2025-08-15 | 30.94 | 31.14 | 30.78 | 31.14 | 29.78 | qfq | 3,836,360 | 118,674,101 | 0.45% |
| 2025-08-14 | 31.50 | 31.57 | 30.99 | 31.00 | 29.65 | qfq | 3,249,736 | 101,625,724 | -1.59% |
| 2025-08-13 | 31.88 | 32.30 | 31.41 | 31.50 | 30.12 | qfq | 4,565,442 | 144,573,528 | -1.19% |
| 2025-08-12 | 31.40 | 31.97 | 31.22 | 31.88 | 30.49 | qfq | 3,443,284 | 108,715,228 | 1.53% |
| 2025-08-11 | 31.23 | 31.74 | 31.05 | 31.40 | 30.03 | qfq | 4,271,197 | 134,053,863 | 0.48% |
| 2025-08-08 | 31.60 | 31.62 | 31.18 | 31.25 | 29.88 | qfq | 2,869,937 | 89,774,386 | -1.04% |
| 2025-08-07 | 31.79 | 32.10 | 31.41 | 31.58 | 30.20 | qfq | 2,789,759 | 88,222,704 | -0.91% |
| 2025-08-06 | 32.17 | 32.17 | 31.67 | 31.87 | 30.48 | qfq | 3,521,830 | 112,160,560 | -1.12% |
| 2025-08-05 | 31.62 | 32.65 | 31.62 | 32.23 | 30.82 | qfq | 7,400,069 | 239,017,335 | 3.30% |
| 2025-08-04 | 31.30 | 31.68 | 30.60 | 31.20 | 29.84 | qfq | 4,622,844 | 144,347,536 | 0.10% |
| 2025-08-01 | 30.74 | 31.38 | 30.66 | 31.17 | 29.81 | qfq | 4,523,897 | 140,624,856 | 1.10% |
| 2025-07-31 | 30.50 | 31.40 | 30.30 | 30.83 | 29.48 | qfq | 7,414,066 | 228,936,213 | 1.28% |
| 2025-07-30 | 31.27 | 31.27 | 30.21 | 30.44 | 29.11 | qfq | 7,740,672 | 237,158,772 | -2.65% |
| 2025-07-29 | 31.14 | 31.97 | 30.97 | 31.27 | 29.90 | qfq | 5,016,975 | 157,357,309 | 0.64% |
| 2025-07-28 | 31.43 | 31.50 | 31.04 | 31.07 | 29.71 | qfq | 3,649,174 | 113,878,036 | -1.08% |
| 2025-07-25 | 31.12 | 31.55 | 30.76 | 31.41 | 30.04 | qfq | 6,275,195 | 195,799,688 | 1.32% |
| 2025-07-24 | 30.60 | 31.23 | 30.46 | 31.00 | 29.65 | qfq | 4,125,232 | 127,149,096 | 1.27% |
| 2025-07-23 | 30.92 | 31.00 | 30.37 | 30.61 | 29.27 | qfq | 4,441,495 | 136,047,192 | -0.94% |
| 2025-07-22 | 29.91 | 31.11 | 29.78 | 30.90 | 29.55 | qfq | 8,841,033 | 270,546,851 | 3.31% |
| 2025-07-21 | 29.57 | 29.94 | 29.42 | 29.91 | 28.60 | qfq | 5,644,139 | 167,641,133 | 1.56% |
| 2025-07-18 | 29.36 | 29.58 | 29.27 | 29.45 | 28.16 | qfq | 3,756,549 | 110,459,800 | 0.34% |
| 2025-07-17 | 29.19 | 29.59 | 29.18 | 29.35 | 28.07 | qfq | 3,207,519 | 94,040,930 | 0.10% |
| 2025-07-16 | 29.23 | 29.62 | 29.22 | 29.32 | 28.04 | qfq | 4,029,489 | 118,539,429 | 0.31% |
| 2025-07-15 | 29.21 | 29.41 | 28.99 | 29.23 | 27.95 | qfq | 5,533,367 | 161,589,717 | -0.27% |
| 2025-07-14 | 29.67 | 29.70 | 29.16 | 29.31 | 28.03 | qfq | 4,804,668 | 140,839,150 | -1.18% |
| 2025-07-11 | 29.73 | 29.80 | 29.57 | 29.66 | 28.36 | qfq | 3,501,044 | 103,938,840 | -0.24% |
| 2025-07-10 | 29.78 | 29.89 | 29.56 | 29.73 | 28.43 | qfq | 3,594,928 | 106,750,115 | -0.37% |
| 2025-07-09 | 29.56 | 30.24 | 29.53 | 29.84 | 28.54 | qfq | 5,858,518 | 175,080,347 | 1.05% |
| 2025-07-08 | 29.62 | 29.88 | 29.50 | 29.53 | 28.24 | qfq | 5,308,050 | 157,501,997 | -0.30% |
| 2025-07-07 | 29.11 | 29.75 | 29.00 | 29.62 | 28.33 | qfq | 6,546,930 | 193,033,341 | 1.89% |
| 2025-07-04 | 29.08 | 29.33 | 28.95 | 29.07 | 27.80 | qfq | 4,729,446 | 137,933,052 | -0.21% |
| 2025-07-03 | 28.95 | 29.30 | 28.82 | 29.13 | 27.86 | qfq | 4,601,375 | 133,694,602 | 0.31% |
| 2025-07-02 | 29.44 | 29.45 | 28.94 | 29.04 | 27.77 | qfq | 5,139,218 | 149,361,555 | -1.06% |
| 2025-07-01 | 29.09 | 29.42 | 28.83 | 29.35 | 28.07 | qfq | 7,804,258 | 228,275,202 | 1.24% |
| 2025-06-30 | 28.63 | 29.02 | 28.55 | 28.99 | 27.72 | qfq | 6,897,851 | 199,196,054 | 1.26% |
| 2025-06-27 | 28.50 | 28.79 | 28.40 | 28.63 | 27.38 | qfq | 7,693,408 | 220,265,741 | 0.00% |
| 2025-06-26 | 29.12 | 29.13 | 28.18 | 28.63 | 27.38 | qfq | 24,152,568 | 689,928,428 | -4.05% |
| 2025-06-25 | 29.86 | 30.04 | 29.62 | 29.84 | 28.54 | qfq | 6,587,790 | 196,342,994 | -0.07% |
| 2025-06-24 | 30.02 | 30.37 | 29.65 | 29.86 | 28.56 | qfq | 8,247,964 | 246,778,582 | 0.13% |
| 2025-06-23 | 29.76 | 30.12 | 29.50 | 29.82 | 28.52 | qfq | 5,355,049 | 159,738,223 | -0.37% |
| 2025-06-20 | 30.83 | 30.92 | 29.71 | 29.93 | 28.62 | qfq | 9,955,972 | 300,592,707 | -2.92% |
| 2025-06-19 | 31.54 | 31.71 | 30.60 | 30.83 | 29.48 | qfq | 7,707,011 | 240,367,265 | -2.59% |
| 2025-06-18 | 32.89 | 32.91 | 31.50 | 31.65 | 30.27 | qfq | 8,069,296 | 257,305,944 | -3.15% |
| 2025-06-17 | 33.81 | 34.69 | 32.50 | 32.68 | 31.25 | qfq | 8,741,971 | 290,932,808 | -3.51% |
| 2025-06-16 | 32.90 | 34.04 | 32.85 | 33.87 | 32.39 | qfq | 9,593,037 | 322,159,165 | 2.14% |
| 2025-06-13 | 34.58 | 34.75 | 32.90 | 33.16 | 31.71 | qfq | 11,625,162 | 390,627,446 | -4.11% |
| 2025-06-12 | 35.16 | 36.00 | 34.51 | 34.58 | 33.07 | qfq | 9,368,460 | 330,000,467 | -1.40% |
| 2025-06-11 | 35.00 | 35.30 | 34.42 | 35.07 | 33.54 | qfq | 10,018,961 | 348,825,526 | 0.49% |
| 2025-06-10 | 34.75 | 35.99 | 34.36 | 34.90 | 33.38 | qfq | 17,610,370 | 621,249,890 | 1.60% |
| 2025-06-09 | 31.69 | 34.68 | 31.49 | 34.35 | 32.85 | qfq | 18,798,524 | 630,613,457 | 8.94% |
| 2025-06-06 | 31.75 | 31.85 | 31.08 | 31.53 | 30.15 | qfq | 6,880,845 | 216,580,215 | -0.72% |
| 2025-06-05 | 30.66 | 32.40 | 30.63 | 31.76 | 30.37 | qfq | 12,333,259 | 392,853,509 | 3.66% |
| 2025-06-04 | 30.70 | 30.95 | 30.50 | 30.64 | 29.30 | qfq | 4,640,764 | 142,517,499 | -0.23% |
| 2025-06-03 | 29.36 | 31.09 | 29.28 | 30.71 | 29.37 | qfq | 7,854,998 | 238,107,094 | 4.07% |
| 2025-05-30 | 29.49 | 29.88 | 29.28 | 29.51 | 28.22 | qfq | 3,499,202 | 103,391,960 | 0.10% |
| 2025-05-29 | 29.41 | 29.78 | 29.00 | 29.48 | 28.19 | qfq | 5,038,600 | 148,127,364 | -0.30% |
| 2025-05-28 | 28.71 | 29.66 | 28.60 | 29.57 | 28.28 | qfq | 7,053,215 | 206,227,064 | 3.03% |
| 2025-05-27 | 28.21 | 28.96 | 28.03 | 28.70 | 27.45 | qfq | 4,180,811 | 119,694,582 | 1.74% |
| 2025-05-26 | 27.83 | 28.37 | 27.60 | 28.21 | 26.98 | qfq | 3,493,778 | 97,955,910 | 1.84% |
| 2025-05-23 | 28.20 | 28.33 | 27.69 | 27.70 | 26.49 | qfq | 2,935,800 | 82,229,528 | -1.88% |
| 2025-05-22 | 28.52 | 28.58 | 28.12 | 28.23 | 27.00 | qfq | 2,986,942 | 84,490,494 | -1.40% |
| 2025-05-21 | 28.70 | 28.94 | 28.33 | 28.63 | 27.38 | qfq | 3,922,400 | 111,999,152 | -0.38% |
| 2025-05-20 | 27.82 | 29.06 | 27.81 | 28.74 | 27.48 | qfq | 7,068,684 | 202,187,667 | 3.27% |
| 2025-05-19 | 28.35 | 28.38 | 27.50 | 27.83 | 26.61 | qfq | 4,740,048 | 131,597,657 | -4.56% |
| 2025-05-16 | 29.50 | 29.50 | 29.05 | 29.16 | 26.94 | qfq | 4,669,400 | 136,456,116 | -0.78% |
| 2025-05-15 | 29.90 | 30.25 | 29.37 | 29.39 | 27.15 | qfq | 5,046,829 | 150,281,464 | -1.74% |
| 2025-05-14 | 29.73 | 30.05 | 29.53 | 29.91 | 27.63 | qfq | 3,631,241 | 107,951,981 | 0.27% |
| 2025-05-13 | 30.01 | 30.15 | 29.71 | 29.83 | 27.56 | qfq | 4,178,338 | 124,915,951 | 0.40% |
| 2025-05-12 | 30.06 | 30.21 | 29.58 | 29.71 | 27.45 | qfq | 3,938,912 | 117,370,218 | -1.13% |
| 2025-05-09 | 30.13 | 30.28 | 29.81 | 30.05 | 27.76 | qfq | 2,001,812 | 59,981,140 | -0.23% |
| 2025-05-08 | 30.11 | 30.33 | 30.01 | 30.12 | 27.82 | qfq | 2,596,401 | 78,421,384 | -0.43% |
| 2025-05-07 | 31.00 | 31.14 | 30.00 | 30.25 | 27.94 | qfq | 4,041,357 | 122,799,296 | -1.85% |
| 2025-05-06 | 29.60 | 30.96 | 29.29 | 30.82 | 28.47 | qfq | 6,594,897 | 200,213,867 | 4.76% |
| 2025-04-30 | 29.47 | 30.05 | 29.39 | 29.42 | 27.18 | qfq | 5,086,997 | 150,947,192 | -0.17% |
| 2025-04-29 | 30.58 | 30.58 | 28.95 | 29.47 | 27.22 | qfq | 12,970,727 | 383,883,069 | -5.91% |
| 2025-04-28 | 31.22 | 31.91 | 31.13 | 31.32 | 28.93 | qfq | 5,305,736 | 167,069,780 | 0.32% |
| 2025-04-25 | 32.00 | 32.18 | 31.22 | 31.22 | 28.84 | qfq | 3,943,136 | 124,129,923 | -1.05% |
| 2025-04-24 | 31.17 | 32.05 | 31.06 | 31.55 | 29.15 | qfq | 6,963,552 | 219,958,975 | 1.22% |
| 2025-04-23 | 31.69 | 31.69 | 30.90 | 31.17 | 28.79 | qfq | 4,632,862 | 144,689,015 | -0.76% |
| 2025-04-22 | 31.59 | 31.84 | 31.03 | 31.41 | 29.02 | qfq | 5,361,600 | 168,393,660 | -0.60% |
| 2025-04-21 | 29.98 | 31.84 | 29.51 | 31.60 | 29.19 | qfq | 10,342,106 | 320,663,538 | 5.30% |
| 2025-04-18 | 29.58 | 30.16 | 29.58 | 30.01 | 27.72 | qfq | 3,431,995 | 102,590,384 | 1.21% |
| 2025-04-17 | 29.58 | 29.98 | 29.32 | 29.65 | 27.39 | qfq | 6,097,083 | 180,700,601 | -0.74% |
| 2025-04-16 | 30.59 | 30.70 | 29.29 | 29.87 | 27.59 | qfq | 5,706,038 | 169,490,124 | -2.35% |
| 2025-04-15 | 30.55 | 31.18 | 30.25 | 30.59 | 28.26 | qfq | 5,695,590 | 174,578,920 | 0.13% |
| 2025-04-14 | 30.39 | 31.15 | 30.39 | 30.55 | 28.22 | qfq | 4,228,698 | 129,926,344 | 0.66% |
| 2025-04-11 | 30.58 | 31.03 | 30.08 | 30.35 | 28.04 | qfq | 5,164,407 | 157,347,206 | -1.62% |
| 2025-04-10 | 30.41 | 31.24 | 30.00 | 30.85 | 28.50 | qfq | 6,174,600 | 189,270,851 | 3.07% |
| 2025-04-09 | 29.31 | 30.37 | 28.72 | 29.93 | 27.65 | qfq | 6,020,813 | 178,652,468 | 1.25% |
| 2025-04-08 | 28.52 | 29.80 | 28.52 | 29.56 | 27.31 | qfq | 9,026,469 | 265,435,822 | 3.94% |
| 2025-04-07 | 29.50 | 30.45 | 28.44 | 28.44 | 26.27 | qfq | 12,469,335 | 367,055,676 | -10.00% |
| 2025-04-03 | 31.50 | 32.20 | 31.22 | 31.60 | 29.19 | qfq | 7,364,562 | 234,037,951 | -0.13% |
| 2025-04-02 | 32.50 | 33.08 | 31.49 | 31.64 | 29.23 | qfq | 9,990,425 | 320,446,382 | -0.53% |
| 2025-04-01 | 30.59 | 32.41 | 30.58 | 31.81 | 29.39 | qfq | 11,303,701 | 357,155,332 | 3.99% |
| 2025-03-31 | 30.61 | 31.34 | 30.26 | 30.59 | 28.26 | qfq | 5,042,758 | 155,063,724 | -0.29% |
| 2025-03-28 | 30.83 | 31.08 | 30.32 | 30.68 | 28.34 | qfq | 5,969,464 | 183,400,762 | -1.16% |
| 2025-03-27 | 30.09 | 31.20 | 29.82 | 31.04 | 28.67 | qfq | 10,739,980 | 329,077,813 | 3.02% |
| 2025-03-26 | 29.30 | 30.30 | 28.92 | 30.13 | 27.83 | qfq | 10,425,730 | 310,674,532 | 3.15% |
| 2025-03-25 | 29.14 | 29.25 | 28.85 | 29.21 | 26.98 | qfq | 3,256,203 | 94,637,039 | 0.59% |
| 2025-03-24 | 29.26 | 29.59 | 28.80 | 29.04 | 26.83 | qfq | 3,571,969 | 104,134,260 | -0.99% |
| 2025-03-21 | 29.26 | 30.26 | 29.20 | 29.33 | 27.10 | qfq | 5,731,872 | 169,452,533 | 0.41% |
| 2025-03-20 | 29.63 | 29.74 | 29.17 | 29.21 | 26.98 | qfq | 4,299,102 | 126,542,845 | -1.42% |
| 2025-03-19 | 30.00 | 30.29 | 29.44 | 29.63 | 27.37 | qfq | 4,801,554 | 142,509,609 | -1.63% |
| 2025-03-18 | 30.29 | 30.35 | 29.68 | 30.12 | 27.82 | qfq | 5,963,551 | 178,767,307 | -0.10% |
| 2025-03-17 | 30.70 | 30.88 | 30.02 | 30.15 | 27.85 | qfq | 8,483,372 | 257,306,413 | -1.57% |
| 2025-03-14 | 29.72 | 30.76 | 29.72 | 30.63 | 28.30 | qfq | 13,885,816 | 421,293,518 | 3.10% |
| 2025-03-13 | 29.76 | 30.70 | 29.62 | 29.71 | 27.45 | qfq | 12,563,693 | 378,683,785 | -0.20% |
| 2025-03-12 | 28.75 | 30.10 | 28.46 | 29.77 | 27.50 | qfq | 16,471,089 | 486,533,647 | 4.09% |
| 2025-03-11 | 27.58 | 28.60 | 27.46 | 28.60 | 26.42 | qfq | 6,476,526 | 182,095,598 | 2.84% |
| 2025-03-10 | 27.85 | 27.94 | 27.64 | 27.81 | 25.69 | qfq | 3,413,344 | 94,778,442 | -0.14% |
| 2025-03-07 | 27.70 | 27.94 | 27.52 | 27.85 | 25.73 | qfq | 3,728,497 | 103,370,570 | 0.25% |
| 2025-03-06 | 27.37 | 28.01 | 27.30 | 27.78 | 25.66 | qfq | 5,727,769 | 158,582,154 | 1.80% |
| 2025-03-05 | 27.44 | 27.49 | 27.05 | 27.29 | 25.21 | qfq | 4,422,301 | 120,165,794 | -0.40% |
| 2025-03-04 | 27.47 | 27.52 | 27.17 | 27.40 | 25.31 | qfq | 3,666,020 | 100,262,967 | -0.47% |
| 2025-03-03 | 27.62 | 28.05 | 27.42 | 27.53 | 25.43 | qfq | 5,120,856 | 141,997,375 | -0.29% |
| 2025-02-28 | 28.01 | 28.63 | 27.57 | 27.61 | 25.51 | qfq | 7,315,597 | 205,196,290 | -1.29% |
| 2025-02-27 | 27.39 | 28.05 | 27.21 | 27.97 | 25.84 | qfq | 8,424,723 | 234,236,819 | 2.30% |
| 2025-02-26 | 27.02 | 27.39 | 27.02 | 27.34 | 25.26 | qfq | 4,711,475 | 128,340,036 | 0.96% |
| 2025-02-25 | 27.53 | 27.56 | 27.04 | 27.08 | 25.02 | qfq | 7,441,966 | 202,826,137 | -2.24% |
| 2025-02-24 | 27.70 | 27.83 | 27.52 | 27.70 | 25.59 | qfq | 5,440,463 | 150,445,450 | -0.36% |
| 2025-02-21 | 28.15 | 28.27 | 27.52 | 27.80 | 25.68 | qfq | 8,092,038 | 224,431,718 | -1.03% |
| 2025-02-20 | 27.80 | 28.28 | 27.70 | 28.09 | 25.95 | qfq | 5,151,602 | 144,384,573 | 0.75% |
| 2025-02-19 | 27.96 | 28.09 | 27.61 | 27.88 | 25.76 | qfq | 6,969,743 | 193,527,721 | -0.39% |
| 2025-02-18 | 28.70 | 28.72 | 27.90 | 27.99 | 25.86 | qfq | 5,904,549 | 167,178,952 | -2.68% |
| 2025-02-17 | 29.32 | 29.44 | 28.56 | 28.76 | 26.57 | qfq | 6,663,846 | 191,978,876 | -1.10% |
| 2025-02-14 | 28.75 | 29.08 | 28.70 | 29.08 | 26.86 | qfq | 4,704,386 | 135,997,944 | 1.08% |
| 2025-02-13 | 28.47 | 29.05 | 28.34 | 28.77 | 26.58 | qfq | 6,378,952 | 183,689,013 | 1.09% |
| 2025-02-12 | 28.20 | 28.46 | 28.10 | 28.46 | 26.29 | qfq | 3,931,601 | 111,250,375 | 0.42% |
| 2025-02-11 | 28.71 | 28.73 | 28.22 | 28.34 | 26.18 | qfq | 3,955,900 | 112,223,830 | -1.32% |
| 2025-02-10 | 28.49 | 28.78 | 28.25 | 28.72 | 26.53 | qfq | 4,393,200 | 125,717,088 | 0.81% |
| 2025-02-07 | 28.18 | 28.60 | 27.95 | 28.49 | 26.32 | qfq | 5,024,521 | 142,600,371 | 1.10% |
| 2025-02-06 | 27.82 | 28.25 | 27.68 | 28.18 | 26.03 | qfq | 4,092,286 | 114,825,154 | 1.33% |
| 2025-02-05 | 28.58 | 28.62 | 27.74 | 27.81 | 25.69 | qfq | 5,557,489 | 155,276,271 | -2.08% |
| 2025-01-27 | 28.40 | 28.70 | 28.32 | 28.40 | 26.24 | qfq | 2,773,243 | 79,063,467 | 0.04% |
| 2025-01-24 | 28.11 | 28.40 | 28.08 | 28.39 | 26.23 | qfq | 2,726,991 | 77,087,969 | 0.85% |
| 2025-01-23 | 28.30 | 28.71 | 28.15 | 28.15 | 26.00 | qfq | 3,360,086 | 95,588,715 | -0.49% |
| 2025-01-22 | 28.36 | 28.41 | 28.06 | 28.29 | 26.13 | qfq | 3,016,224 | 85,044,722 | -1.01% |
| 2025-01-21 | 28.60 | 28.68 | 28.17 | 28.58 | 26.40 | qfq | 2,635,240 | 74,850,283 | 0.39% |
| 2025-01-20 | 28.55 | 28.84 | 28.37 | 28.47 | 26.30 | qfq | 3,045,700 | 87,093,215 | 0.28% |
| 2025-01-17 | 28.32 | 28.62 | 28.25 | 28.39 | 26.23 | qfq | 3,117,370 | 88,614,600 | -0.28% |
| 2025-01-16 | 28.50 | 28.84 | 28.25 | 28.47 | 26.30 | qfq | 3,740,479 | 106,756,859 | 0.42% |
| 2025-01-15 | 28.74 | 28.79 | 28.29 | 28.35 | 26.19 | qfq | 3,727,878 | 106,105,703 | -1.32% |
| 2025-01-14 | 28.19 | 28.83 | 28.10 | 28.73 | 26.54 | qfq | 4,910,697 | 140,314,129 | 1.92% |
| 2025-01-13 | 27.51 | 28.30 | 27.44 | 28.19 | 26.04 | qfq | 4,775,761 | 134,243,028 | 1.22% |
| 2025-01-10 | 28.25 | 28.31 | 27.85 | 27.85 | 25.73 | qfq | 4,424,316 | 124,122,689 | -0.96% |
| 2025-01-09 | 28.23 | 28.48 | 28.01 | 28.12 | 25.98 | qfq | 3,813,522 | 107,429,288 | -1.09% |
| 2025-01-08 | 28.64 | 28.65 | 27.94 | 28.43 | 26.26 | qfq | 4,523,623 | 127,861,238 | -1.01% |
| 2025-01-07 | 28.76 | 28.88 | 28.28 | 28.72 | 26.53 | qfq | 3,807,023 | 108,802,569 | -0.14% |
| 2025-01-06 | 28.91 | 29.14 | 28.47 | 28.76 | 26.57 | qfq | 3,963,846 | 113,994,076 | -0.38% |
| 2025-01-03 | 29.50 | 29.84 | 28.78 | 28.87 | 26.67 | qfq | 5,757,357 | 168,439,010 | -2.10% |
| 2025-01-02 | 30.19 | 30.54 | 29.20 | 29.49 | 27.24 | qfq | 6,725,041 | 201,432,837 | -2.51% |
| 2024-12-31 | 30.20 | 30.65 | 29.92 | 30.25 | 27.94 | qfq | 6,750,101 | 204,593,212 | -0.10% |
| 2024-12-30 | 30.55 | 30.86 | 30.15 | 30.28 | 27.97 | qfq | 4,874,041 | 148,061,456 | -1.05% |
| 2024-12-27 | 30.40 | 30.85 | 30.12 | 30.60 | 28.27 | qfq | 4,951,819 | 151,446,099 | 0.79% |
| 2024-12-26 | 30.45 | 30.59 | 30.24 | 30.36 | 28.05 | qfq | 4,157,891 | 126,316,534 | -0.62% |
| 2024-12-25 | 31.00 | 31.07 | 30.30 | 30.55 | 28.22 | qfq | 4,828,127 | 147,485,393 | -1.71% |
| 2024-12-24 | 30.72 | 31.15 | 30.63 | 31.08 | 28.71 | qfq | 5,695,897 | 175,812,782 | 0.39% |
| 2024-12-23 | 31.82 | 32.09 | 30.85 | 30.96 | 28.60 | qfq | 8,080,789 | 253,793,070 | -3.37% |
| 2024-12-20 | 31.60 | 32.76 | 31.54 | 32.04 | 29.60 | qfq | 7,983,347 | 257,667,334 | 1.04% |
| 2024-12-19 | 31.90 | 32.44 | 31.65 | 31.71 | 29.29 | qfq | 7,578,495 | 242,152,428 | -2.07% |
| 2024-12-18 | 31.87 | 32.68 | 31.19 | 32.38 | 29.91 | qfq | 10,576,024 | 340,037,903 | 1.60% |
| 2024-12-17 | 31.55 | 32.11 | 31.26 | 31.87 | 29.44 | qfq | 8,662,904 | 275,262,088 | -0.03% |
| 2024-12-16 | 32.32 | 32.95 | 31.52 | 31.88 | 29.45 | qfq | 15,828,881 | 505,868,384 | -2.36% |
| 2024-12-13 | 33.07 | 33.68 | 32.53 | 32.65 | 30.16 | qfq | 23,707,690 | 783,992,971 | -1.89% |
| 2024-12-12 | 31.75 | 33.77 | 31.55 | 33.28 | 30.74 | qfq | 19,567,885 | 641,477,250 | 4.85% |
| 2024-12-11 | 30.92 | 31.76 | 30.89 | 31.74 | 29.32 | qfq | 9,967,172 | 314,334,250 | 2.19% |
| 2024-12-10 | 32.00 | 32.60 | 30.98 | 31.06 | 28.69 | qfq | 14,677,779 | 466,853,726 | 0.52% |
| 2024-12-09 | 31.31 | 31.59 | 30.84 | 30.90 | 28.55 | qfq | 8,136,334 | 253,617,169 | -1.90% |
| 2024-12-06 | 31.35 | 31.59 | 30.93 | 31.50 | 29.10 | qfq | 8,930,833 | 279,630,456 | 0.64% |
| 2024-12-05 | 31.01 | 31.32 | 30.78 | 31.30 | 28.91 | qfq | 10,649,963 | 331,125,362 | -0.06% |
| 2024-12-04 | 31.78 | 32.08 | 30.93 | 31.32 | 28.93 | qfq | 12,111,612 | 382,054,236 | -2.58% |
| 2024-12-03 | 32.96 | 32.96 | 31.84 | 32.15 | 29.70 | qfq | 13,300,053 | 427,864,981 | -2.07% |
| 2024-12-02 | 33.20 | 33.27 | 32.20 | 32.83 | 30.33 | qfq | 15,537,885 | 505,721,439 | -1.35% |
| 2024-11-29 | 32.88 | 33.76 | 32.68 | 33.28 | 30.74 | qfq | 15,705,746 | 520,248,934 | -0.03% |
| 2024-11-28 | 34.01 | 35.37 | 33.01 | 33.29 | 30.75 | qfq | 27,876,146 | 955,473,967 | -3.23% |
| 2024-11-27 | 31.50 | 35.10 | 31.05 | 34.40 | 31.78 | qfq | 34,847,045 | 1,168,893,272 | 5.30% |
| 2024-11-26 | 30.90 | 32.67 | 30.40 | 32.67 | 30.18 | qfq | 29,453,992 | 945,738,242 | 10.00% |
| 2024-11-25 | 29.27 | 30.05 | 29.11 | 29.70 | 27.44 | qfq | 4,175,403 | 123,336,559 | 1.47% |
| 2024-11-22 | 30.41 | 30.44 | 29.20 | 29.27 | 27.04 | qfq | 4,103,035 | 121,988,123 | -3.75% |
| 2024-11-21 | 30.39 | 30.77 | 30.20 | 30.41 | 28.09 | qfq | 2,809,634 | 85,341,640 | -0.52% |
| 2024-11-20 | 30.00 | 30.70 | 29.87 | 30.57 | 28.24 | qfq | 4,451,938 | 135,537,907 | 1.39% |
| 2024-11-19 | 29.86 | 30.23 | 29.56 | 30.15 | 27.85 | qfq | 4,788,444 | 143,424,627 | 1.41% |
| 2024-11-18 | 30.08 | 30.40 | 29.56 | 29.73 | 27.46 | qfq | 4,283,409 | 128,088,877 | -1.59% |
| 2024-11-15 | 30.73 | 31.03 | 30.21 | 30.21 | 27.91 | qfq | 5,177,770 | 157,803,645 | -1.88% |
| 2024-11-14 | 31.28 | 31.65 | 30.79 | 30.79 | 28.44 | qfq | 5,912,854 | 184,514,611 | -2.04% |
| 2024-11-13 | 31.14 | 31.48 | 30.76 | 31.43 | 29.04 | qfq | 6,601,491 | 205,359,141 | 0.22% |
| 2024-11-12 | 31.06 | 31.80 | 31.02 | 31.36 | 28.97 | qfq | 6,877,874 | 216,333,479 | 0.64% |
| 2024-11-11 | 31.00 | 31.22 | 30.36 | 31.16 | 28.79 | qfq | 6,455,522 | 198,869,309 | -0.92% |
| 2024-11-08 | 31.91 | 32.20 | 31.00 | 31.45 | 29.05 | qfq | 6,598,694 | 207,324,821 | -0.57% |
| 2024-11-07 | 30.12 | 31.68 | 30.10 | 31.63 | 29.22 | qfq | 7,825,919 | 243,915,328 | 3.60% |
| 2024-11-06 | 30.50 | 30.94 | 30.10 | 30.53 | 28.20 | qfq | 6,322,441 | 192,975,092 | -0.42% |
| 2024-11-05 | 29.51 | 30.75 | 29.36 | 30.66 | 28.32 | qfq | 8,066,950 | 243,385,618 | 3.79% |
| 2024-11-04 | 29.00 | 29.65 | 29.00 | 29.54 | 27.29 | qfq | 4,537,532 | 133,391,164 | 1.76% |
| 2024-11-01 | 28.99 | 29.42 | 28.78 | 29.03 | 26.82 | qfq | 5,224,556 | 152,153,787 | 0.10% |
| 2024-10-31 | 29.00 | 29.35 | 28.87 | 29.00 | 26.79 | qfq | 6,277,593 | 182,300,087 | -0.41% |
| 2024-10-30 | 29.91 | 29.96 | 28.90 | 29.12 | 26.90 | qfq | 8,726,964 | 256,038,833 | -3.74% |
| 2024-10-29 | 31.68 | 31.88 | 30.12 | 30.25 | 27.94 | qfq | 6,359,759 | 195,559,754 | -3.26% |
| 2024-10-28 | 30.47 | 31.51 | 30.10 | 31.27 | 28.89 | qfq | 5,907,923 | 182,189,994 | 2.69% |
| 2024-10-25 | 29.87 | 30.80 | 29.82 | 30.45 | 28.13 | qfq | 4,654,184 | 141,353,765 | 1.74% |
| 2024-10-24 | 30.35 | 30.53 | 29.88 | 29.93 | 27.65 | qfq | 3,774,169 | 113,634,584 | -1.90% |
| 2024-10-23 | 30.49 | 30.90 | 30.20 | 30.51 | 28.19 | qfq | 4,365,489 | 133,185,530 | 0.13% |
| 2024-10-22 | 30.00 | 30.75 | 29.76 | 30.47 | 28.15 | qfq | 5,753,006 | 174,674,202 | 1.50% |
| 2024-10-21 | 30.10 | 30.57 | 29.51 | 30.02 | 27.73 | qfq | 5,692,105 | 170,743,733 | 0.23% |
| 2024-10-18 | 29.21 | 30.67 | 29.01 | 29.95 | 27.67 | qfq | 8,159,947 | 242,780,755 | 2.32% |
| 2024-10-17 | 30.27 | 30.43 | 29.25 | 29.27 | 27.04 | qfq | 6,526,951 | 193,727,846 | -2.89% |
| 2024-10-16 | 30.50 | 30.87 | 30.00 | 30.14 | 27.84 | qfq | 7,105,667 | 215,496,386 | -1.82% |
| 2024-10-15 | 31.65 | 31.65 | 30.70 | 30.70 | 28.36 | qfq | 5,652,017 | 176,182,589 | -3.46% |
| 2024-10-14 | 32.03 | 32.16 | 30.89 | 31.80 | 29.38 | qfq | 5,020,551 | 158,304,376 | -0.25% |
| 2024-10-11 | 32.85 | 32.85 | 31.51 | 31.88 | 29.45 | qfq | 3,612,769 | 115,901,771 | -2.86% |
| 2024-10-10 | 32.82 | 33.85 | 32.00 | 32.82 | 30.32 | qfq | 6,369,345 | 210,318,369 | 0.00% |
| 2024-10-09 | 36.00 | 36.00 | 32.82 | 32.82 | 30.32 | qfq | 12,982,158 | 438,163,083 | -10.01% |
| 2024-10-08 | 38.95 | 38.95 | 34.00 | 36.47 | 33.69 | qfq | 13,064,203 | 479,367,353 | 2.99% |
| 2024-09-30 | 33.60 | 35.42 | 33.40 | 35.41 | 32.71 | qfq | 11,377,677 | 394,695,726 | 9.97% |
| 2024-09-27 | 30.20 | 32.30 | 30.15 | 32.20 | 29.75 | qfq | 6,304,890 | 195,879,432 | 8.42% |
| 2024-09-26 | 27.29 | 29.76 | 27.19 | 29.70 | 27.44 | qfq | 8,875,111 | 254,734,267 | 8.67% |
| 2024-09-25 | 27.49 | 28.30 | 27.16 | 27.33 | 25.25 | qfq | 5,937,119 | 164,211,022 | 1.04% |
| 2024-09-24 | 26.70 | 27.08 | 26.00 | 27.05 | 24.99 | qfq | 5,660,171 | 150,944,215 | 2.11% |
| 2024-09-23 | 25.64 | 26.74 | 25.53 | 26.49 | 24.47 | qfq | 5,068,399 | 133,136,230 | 3.19% |
| 2024-09-20 | 25.84 | 25.91 | 25.36 | 25.67 | 23.71 | qfq | 2,717,270 | 69,511,176 | -0.96% |
| 2024-09-19 | 25.60 | 26.49 | 25.50 | 25.92 | 23.94 | qfq | 3,136,107 | 81,553,111 | 2.53% |
| 2024-09-18 | 25.47 | 25.60 | 25.01 | 25.28 | 23.35 | qfq | 2,125,936 | 53,730,860 | -0.86% |
| 2024-09-13 | 25.96 | 25.98 | 25.50 | 25.50 | 23.56 | qfq | 2,456,451 | 63,142,635 | -2.00% |
| 2024-09-12 | 26.56 | 26.65 | 26.01 | 26.02 | 24.04 | qfq | 2,222,753 | 58,204,885 | -1.92% |
| 2024-09-11 | 25.57 | 26.75 | 25.52 | 26.53 | 24.51 | qfq | 4,871,236 | 128,534,618 | 3.43% |
| 2024-09-10 | 26.03 | 26.03 | 25.33 | 25.65 | 23.70 | qfq | 3,066,129 | 78,510,029 | -1.08% |
| 2024-09-09 | 25.92 | 26.25 | 25.82 | 25.93 | 23.95 | qfq | 2,606,279 | 67,749,718 | -0.69% |
| 2024-09-06 | 26.40 | 26.65 | 26.08 | 26.11 | 24.12 | qfq | 2,200,859 | 57,949,843 | -1.06% |
| 2024-09-05 | 25.78 | 26.45 | 25.78 | 26.39 | 24.38 | qfq | 2,949,487 | 77,250,502 | 1.70% |
| 2024-09-04 | 26.01 | 26.40 | 25.87 | 25.95 | 23.97 | qfq | 2,517,657 | 65,576,215 | -0.69% |
| 2024-09-03 | 25.60 | 26.44 | 25.60 | 26.13 | 24.14 | qfq | 2,698,640 | 70,479,332 | 1.63% |
| 2024-09-02 | 26.57 | 26.68 | 25.45 | 25.71 | 23.75 | qfq | 5,219,573 | 135,194,908 | -4.03% |
| 2024-08-30 | 26.34 | 27.10 | 26.00 | 26.79 | 24.75 | qfq | 6,137,710 | 163,887,387 | 1.36% |
| 2024-08-29 | 25.59 | 26.66 | 25.51 | 26.43 | 24.42 | qfq | 4,225,195 | 110,849,451 | 2.32% |
| 2024-08-28 | 25.55 | 26.05 | 25.23 | 25.83 | 23.86 | qfq | 4,190,187 | 107,799,509 | -0.19% |
| 2024-08-27 | 26.36 | 26.36 | 25.79 | 25.88 | 23.91 | qfq | 2,410,260 | 62,576,924 | -1.82% |
| 2024-08-26 | 26.19 | 26.48 | 25.98 | 26.36 | 24.35 | qfq | 2,097,953 | 55,138,898 | 0.04% |
| 2024-08-23 | 26.08 | 26.50 | 25.93 | 26.35 | 24.34 | qfq | 3,471,839 | 91,113,782 | 2.13% |
| 2024-08-22 | 26.33 | 26.40 | 25.79 | 25.80 | 23.83 | qfq | 3,116,948 | 80,938,638 | -2.01% |
| 2024-08-21 | 26.70 | 26.80 | 26.25 | 26.33 | 24.32 | qfq | 3,124,585 | 82,767,724 | -1.68% |
| 2024-08-20 | 27.19 | 27.19 | 26.71 | 26.78 | 24.74 | qfq | 2,375,738 | 63,869,414 | -1.72% |
| 2024-08-19 | 27.10 | 27.50 | 26.95 | 27.25 | 25.17 | qfq | 3,194,700 | 86,839,905 | 0.11% |
| 2024-08-16 | 27.30 | 27.46 | 26.77 | 27.22 | 25.15 | qfq | 5,087,743 | 137,851,678 | -0.95% |
| 2024-08-15 | 27.65 | 27.92 | 27.15 | 27.48 | 25.39 | qfq | 5,525,657 | 151,694,161 | -0.97% |
| 2024-08-14 | 28.98 | 28.98 | 27.75 | 27.75 | 25.64 | qfq | 4,969,483 | 139,258,237 | -4.05% |
| 2024-08-13 | 29.03 | 29.11 | 28.75 | 28.92 | 26.72 | qfq | 1,967,392 | 56,866,721 | -0.65% |
| 2024-08-12 | 29.00 | 29.30 | 28.81 | 29.11 | 26.89 | qfq | 1,889,775 | 54,909,843 | 0.38% |
| 2024-08-09 | 30.00 | 30.07 | 29.00 | 29.00 | 26.79 | qfq | 3,110,551 | 91,357,274 | -2.46% |
| 2024-08-08 | 29.93 | 30.18 | 29.45 | 29.73 | 27.46 | qfq | 2,864,696 | 85,312,411 | -0.90% |
| 2024-08-07 | 30.23 | 30.25 | 29.85 | 30.00 | 27.71 | qfq | 1,770,755 | 53,172,336 | -0.60% |
| 2024-08-06 | 29.84 | 30.48 | 29.73 | 30.18 | 27.88 | qfq | 2,430,453 | 73,082,474 | 1.58% |
| 2024-08-05 | 29.34 | 30.40 | 29.20 | 29.71 | 27.45 | qfq | 3,755,928 | 112,652,487 | 1.02% |
| 2024-08-02 | 29.18 | 29.91 | 29.10 | 29.41 | 27.17 | qfq | 2,976,645 | 88,004,748 | 0.14% |
| 2024-08-01 | 29.98 | 30.63 | 29.00 | 29.37 | 27.13 | qfq | 3,625,434 | 107,109,680 | -1.94% |
| 2024-07-31 | 28.47 | 29.99 | 28.35 | 29.95 | 27.67 | qfq | 4,162,736 | 122,313,173 | 5.20% |
| 2024-07-30 | 28.35 | 28.62 | 27.93 | 28.47 | 26.30 | qfq | 2,944,592 | 83,096,493 | 0.39% |
| 2024-07-29 | 28.93 | 29.00 | 28.33 | 28.36 | 26.20 | qfq | 2,711,159 | 77,418,958 | -1.39% |
| 2024-07-26 | 28.40 | 29.05 | 28.40 | 28.76 | 26.57 | qfq | 2,678,078 | 76,897,822 | 1.45% |
| 2024-07-25 | 28.45 | 28.90 | 28.11 | 28.35 | 26.19 | qfq | 3,926,624 | 111,479,353 | -0.74% |
| 2024-07-24 | 29.80 | 29.88 | 28.38 | 28.56 | 26.38 | qfq | 4,743,830 | 137,292,019 | -4.26% |
| 2024-07-23 | 30.64 | 30.64 | 29.83 | 29.83 | 27.56 | qfq | 2,682,769 | 80,819,820 | -2.83% |
| 2024-07-22 | 31.35 | 31.46 | 30.54 | 30.70 | 28.36 | qfq | 3,523,827 | 108,544,866 | -2.54% |
| 2024-07-19 | 31.11 | 31.65 | 30.95 | 31.50 | 29.10 | qfq | 2,840,323 | 89,189,080 | 0.80% |
| 2024-07-18 | 30.90 | 31.45 | 30.75 | 31.25 | 28.87 | qfq | 2,407,400 | 75,082,843 | 0.77% |
| 2024-07-17 | 30.36 | 31.03 | 30.17 | 31.01 | 28.65 | qfq | 2,931,859 | 90,021,411 | 2.07% |
| 2024-07-16 | 30.37 | 30.60 | 30.07 | 30.38 | 28.07 | qfq | 2,276,354 | 69,200,826 | -0.03% |
| 2024-07-15 | 30.05 | 30.68 | 29.97 | 30.39 | 28.07 | qfq | 2,678,992 | 81,279,590 | 0.46% |
| 2024-07-12 | 30.30 | 30.30 | 29.95 | 30.25 | 27.94 | qfq | 1,942,144 | 58,549,472 | 0.13% |
| 2024-07-11 | 29.71 | 30.87 | 29.56 | 30.21 | 27.91 | qfq | 3,736,339 | 112,836,609 | 3.00% |
| 2024-07-10 | 29.15 | 29.54 | 28.68 | 29.33 | 27.10 | qfq | 2,226,413 | 65,172,115 | 0.62% |
| 2024-07-09 | 28.99 | 29.32 | 28.73 | 29.15 | 26.93 | qfq | 3,284,880 | 95,408,302 | -0.14% |
| 2024-07-08 | 29.85 | 29.96 | 28.90 | 29.19 | 26.97 | qfq | 3,470,352 | 101,855,503 | -2.47% |
| 2024-07-05 | 30.20 | 30.27 | 29.25 | 29.93 | 27.65 | qfq | 5,225,873 | 154,695,137 | -0.89% |
| 2024-07-04 | 30.90 | 31.14 | 30.20 | 30.20 | 27.90 | qfq | 2,578,876 | 78,539,483 | -2.58% |
| 2024-07-03 | 30.89 | 31.15 | 30.60 | 31.00 | 28.64 | qfq | 1,887,394 | 58,335,829 | 0.52% |
| 2024-07-02 | 31.25 | 31.32 | 30.50 | 30.84 | 28.49 | qfq | 2,550,380 | 78,909,731 | -1.34% |
| 2024-07-01 | 31.10 | 31.68 | 31.00 | 31.26 | 28.88 | qfq | 2,101,525 | 65,688,488 | -0.06% |
| 2024-06-28 | 31.74 | 31.98 | 31.20 | 31.28 | 28.90 | qfq | 2,939,800 | 92,859,717 | -1.64% |
| 2024-06-27 | 32.06 | 32.19 | 31.41 | 31.80 | 29.38 | qfq | 1,934,932 | 61,277,336 | -1.30% |
| 2024-06-26 | 31.50 | 32.40 | 31.37 | 32.22 | 29.76 | qfq | 2,533,036 | 80,727,028 | 2.12% |
| 2024-06-25 | 31.48 | 31.99 | 31.30 | 31.55 | 29.15 | qfq | 2,501,206 | 79,051,461 | 0.61% |
| 2024-06-24 | 32.00 | 32.18 | 31.30 | 31.36 | 28.97 | qfq | 2,899,588 | 91,599,352 | -2.46% |
| 2024-06-21 | 32.45 | 32.56 | 32.00 | 32.15 | 29.70 | qfq | 2,309,618 | 74,381,414 | -1.17% |
| 2024-06-20 | 33.01 | 33.21 | 32.45 | 32.53 | 30.05 | qfq | 1,988,384 | 65,081,286 | -1.66% |
| 2024-06-19 | 33.66 | 33.75 | 33.05 | 33.08 | 30.56 | qfq | 2,620,871 | 87,159,480 | -1.55% |
| 2024-06-18 | 34.09 | 34.30 | 33.50 | 33.60 | 31.04 | qfq | 3,070,438 | 103,728,498 | -1.44% |
| 2024-06-17 | 33.89 | 34.26 | 33.61 | 34.09 | 31.49 | qfq | 2,171,200 | 73,803,462 | -0.03% |
| 2024-06-14 | 33.88 | 34.40 | 33.70 | 34.10 | 31.50 | qfq | 3,117,846 | 106,112,584 | 0.86% |
| 2024-06-13 | 34.57 | 34.82 | 33.81 | 33.81 | 31.23 | qfq | 3,019,184 | 102,643,685 | -2.25% |
| 2024-06-12 | 34.22 | 35.11 | 34.20 | 34.59 | 31.95 | qfq | 2,468,521 | 85,869,034 | 0.76% |
| 2024-06-11 | 35.05 | 35.05 | 34.11 | 34.33 | 31.71 | qfq | 3,305,850 | 113,781,431 | -2.05% |
| 2024-06-07 | 35.63 | 36.12 | 35.00 | 35.05 | 32.38 | qfq | 2,908,856 | 102,929,160 | -1.71% |
| 2024-06-06 | 36.36 | 36.36 | 35.50 | 35.66 | 32.94 | qfq | 2,205,009 | 79,029,529 | -0.83% |
| 2024-06-05 | 36.60 | 37.12 | 35.96 | 35.96 | 33.22 | qfq | 2,154,534 | 78,339,522 | -1.75% |
| 2024-06-04 | 35.30 | 36.69 | 35.20 | 36.60 | 33.81 | qfq | 3,857,344 | 139,194,368 | 3.68% |
| 2024-06-03 | 35.47 | 35.96 | 35.21 | 35.30 | 32.61 | qfq | 2,271,706 | 80,608,702 | -0.79% |
| 2024-05-31 | 36.63 | 36.87 | 35.50 | 35.58 | 32.87 | qfq | 3,949,766 | 141,653,391 | -2.06% |
| 2024-05-30 | 36.70 | 36.98 | 36.20 | 36.33 | 33.56 | qfq | 1,901,003 | 69,422,263 | -0.79% |
| 2024-05-29 | 36.75 | 37.29 | 36.45 | 36.62 | 33.83 | qfq | 1,685,800 | 62,043,764 | -0.81% |
| 2024-05-28 | 36.87 | 37.55 | 36.60 | 36.92 | 34.11 | qfq | 1,855,301 | 68,815,709 | -0.11% |
| 2024-05-27 | 36.78 | 37.13 | 36.00 | 36.96 | 34.14 | qfq | 2,988,670 | 109,564,163 | 0.49% |
| 2024-05-24 | 37.35 | 37.50 | 36.65 | 36.78 | 33.98 | qfq | 2,555,332 | 94,564,334 | -3.59% |
| 2024-05-23 | 38.49 | 38.68 | 37.90 | 38.15 | 34.51 | qfq | 1,674,961 | 63,956,242 | -0.86% |
| 2024-05-22 | 38.75 | 38.98 | 38.45 | 38.48 | 34.80 | qfq | 2,270,335 | 87,594,234 | -1.03% |
| 2024-05-21 | 38.76 | 39.30 | 38.46 | 38.88 | 35.17 | qfq | 2,431,919 | 94,734,468 | 0.08% |
| 2024-05-20 | 39.45 | 39.47 | 38.40 | 38.85 | 35.14 | qfq | 4,387,180 | 170,161,676 | -1.57% |
| 2024-05-17 | 39.56 | 39.65 | 38.58 | 39.47 | 35.70 | qfq | 3,954,396 | 154,751,137 | -0.23% |
| 2024-05-16 | 39.61 | 40.02 | 39.10 | 39.56 | 35.78 | qfq | 2,934,123 | 116,206,097 | 0.30% |
| 2024-05-15 | 39.75 | 39.99 | 39.20 | 39.44 | 35.67 | qfq | 2,768,596 | 109,818,499 | -1.05% |
| 2024-05-14 | 39.69 | 40.09 | 39.48 | 39.86 | 36.05 | qfq | 4,618,954 | 183,618,323 | 0.91% |
| 2024-05-13 | 38.43 | 39.70 | 38.20 | 39.50 | 35.73 | qfq | 6,327,872 | 247,750,880 | 2.17% |
| 2024-05-10 | 37.68 | 39.20 | 37.68 | 38.66 | 34.97 | qfq | 7,161,785 | 275,151,792 | 2.79% |
| 2024-05-09 | 36.72 | 37.88 | 36.72 | 37.61 | 34.02 | qfq | 4,506,421 | 169,149,977 | 1.90% |
| 2024-05-08 | 37.82 | 38.05 | 36.70 | 36.91 | 33.38 | qfq | 5,960,124 | 221,125,504 | -2.28% |
| 2024-05-07 | 36.99 | 38.29 | 36.60 | 37.77 | 34.16 | qfq | 8,271,621 | 311,467,951 | 1.67% |
| 2024-05-06 | 35.95 | 37.48 | 35.66 | 37.15 | 33.60 | qfq | 9,343,641 | 342,331,541 | 5.03% |
| 2024-04-30 | 35.19 | 35.92 | 34.89 | 35.37 | 31.99 | qfq | 7,811,257 | 277,308,327 | 0.51% |
| 2024-04-29 | 34.70 | 35.34 | 34.01 | 35.19 | 31.83 | qfq | 8,892,326 | 308,222,264 | 2.89% |
| 2024-04-26 | 33.95 | 34.33 | 33.70 | 34.20 | 30.93 | qfq | 6,722,179 | 228,359,369 | 0.00% |
| 2024-04-25 | 34.38 | 34.55 | 34.15 | 34.20 | 30.93 | qfq | 2,199,500 | 75,365,457 | -1.01% |
| 2024-04-24 | 34.74 | 34.78 | 34.08 | 34.55 | 31.25 | qfq | 3,070,048 | 105,625,302 | -0.55% |
| 2024-04-23 | 35.35 | 35.35 | 34.40 | 34.74 | 31.42 | qfq | 3,189,402 | 110,887,244 | -0.57% |
| 2024-04-22 | 34.97 | 35.57 | 34.85 | 34.94 | 31.60 | qfq | 3,980,488 | 139,702,045 | -1.02% |
| 2024-04-19 | 36.15 | 36.26 | 34.61 | 35.30 | 31.93 | qfq | 5,140,123 | 180,632,238 | -2.62% |
| 2024-04-18 | 35.78 | 36.65 | 35.41 | 36.25 | 32.79 | qfq | 3,730,223 | 135,178,108 | 1.31% |
| 2024-04-17 | 35.22 | 35.99 | 35.03 | 35.78 | 32.36 | qfq | 3,606,500 | 128,310,844 | 2.20% |
| 2024-04-16 | 35.41 | 36.10 | 35.00 | 35.01 | 31.67 | qfq | 4,673,907 | 165,348,401 | -1.80% |
| 2024-04-15 | 35.34 | 36.37 | 35.19 | 35.65 | 32.24 | qfq | 5,216,931 | 186,327,196 | 0.59% |
| 2024-04-12 | 35.88 | 36.36 | 35.29 | 35.44 | 32.06 | qfq | 4,108,685 | 146,538,663 | -1.23% |
| 2024-04-11 | 36.37 | 36.64 | 35.61 | 35.88 | 32.45 | qfq | 4,130,885 | 148,672,818 | -2.23% |
| 2024-04-10 | 37.05 | 37.28 | 36.58 | 36.70 | 33.19 | qfq | 3,128,217 | 115,436,977 | -0.89% |
| 2024-04-09 | 36.82 | 37.10 | 36.50 | 37.03 | 33.49 | qfq | 2,602,555 | 95,824,923 | 0.57% |
| 2024-04-08 | 38.05 | 38.24 | 36.73 | 36.82 | 33.30 | qfq | 3,321,059 | 123,264,530 | -3.46% |
| 2024-04-03 | 38.26 | 39.30 | 38.02 | 38.14 | 34.50 | qfq | 3,442,565 | 132,944,371 | -0.31% |
| 2024-04-02 | 38.78 | 39.01 | 37.96 | 38.26 | 34.61 | qfq | 3,774,331 | 145,351,854 | -1.39% |
| 2024-04-01 | 37.72 | 39.33 | 37.10 | 38.80 | 35.09 | qfq | 7,829,755 | 302,410,020 | 7.84% |
| 2024-03-29 | 35.18 | 36.22 | 35.15 | 35.98 | 32.54 | qfq | 1,668,833 | 59,721,162 | 1.64% |
| 2024-03-28 | 35.94 | 36.16 | 35.31 | 35.40 | 32.02 | qfq | 3,509,598 | 125,264,704 | -1.17% |
| 2024-03-27 | 36.61 | 37.28 | 35.80 | 35.82 | 32.40 | qfq | 2,709,954 | 98,930,171 | -2.45% |
| 2024-03-26 | 35.72 | 36.82 | 35.43 | 36.72 | 33.21 | qfq | 2,645,974 | 95,970,330 | 2.71% |
| 2024-03-25 | 35.55 | 35.95 | 35.41 | 35.75 | 32.34 | qfq | 1,627,628 | 58,054,596 | 0.25% |
| 2024-03-22 | 35.78 | 36.23 | 35.45 | 35.66 | 32.25 | qfq | 2,188,499 | 78,574,027 | -0.72% |
| 2024-03-21 | 36.21 | 36.50 | 35.55 | 35.92 | 32.49 | qfq | 2,260,285 | 81,025,066 | -1.13% |
| 2024-03-20 | 36.88 | 37.08 | 36.07 | 36.33 | 32.86 | qfq | 2,249,693 | 81,801,396 | -1.54% |
| 2024-03-19 | 37.01 | 37.20 | 36.67 | 36.90 | 33.38 | qfq | 2,354,526 | 86,980,334 | -0.75% |
| 2024-03-18 | 36.70 | 37.23 | 36.11 | 37.18 | 33.63 | qfq | 3,101,900 | 113,863,186 | 1.39% |
| 2024-03-15 | 36.28 | 36.98 | 36.25 | 36.67 | 33.17 | qfq | 1,660,415 | 60,743,516 | 0.36% |
| 2024-03-14 | 36.98 | 36.98 | 36.35 | 36.54 | 33.05 | qfq | 2,918,717 | 106,794,562 | -1.51% |
| 2024-03-13 | 36.32 | 38.83 | 36.28 | 37.10 | 33.56 | qfq | 6,296,520 | 235,949,319 | 2.20% |
| 2024-03-12 | 34.59 | 36.46 | 34.59 | 36.30 | 32.83 | qfq | 4,197,529 | 149,723,000 | 4.85% |
| 2024-03-11 | 33.44 | 34.86 | 33.18 | 34.62 | 31.31 | qfq | 3,526,447 | 120,022,060 | 3.44% |
| 2024-03-08 | 34.18 | 34.40 | 33.17 | 33.47 | 30.27 | qfq | 3,981,096 | 133,474,558 | -2.08% |
| 2024-03-07 | 34.48 | 35.01 | 34.05 | 34.18 | 30.92 | qfq | 2,727,676 | 94,245,528 | -1.07% |
| 2024-03-06 | 34.91 | 35.14 | 34.42 | 34.55 | 31.25 | qfq | 2,671,332 | 92,616,265 | -1.03% |
| 2024-03-05 | 34.79 | 35.59 | 34.65 | 34.91 | 31.58 | qfq | 4,512,437 | 158,231,873 | -0.23% |
| 2024-03-04 | 35.13 | 35.49 | 34.65 | 34.99 | 31.65 | qfq | 3,021,747 | 105,809,817 | -0.37% |
| 2024-03-01 | 35.55 | 35.65 | 35.00 | 35.12 | 31.77 | qfq | 4,075,863 | 143,502,611 | -1.40% |
| 2024-02-29 | 34.85 | 35.86 | 34.85 | 35.62 | 32.22 | qfq | 3,784,501 | 133,814,895 | 0.62% |
| 2024-02-28 | 36.40 | 36.59 | 35.40 | 35.40 | 32.02 | qfq | 3,328,753 | 119,796,250 | -2.75% |
| 2024-02-27 | 36.17 | 36.57 | 36.02 | 36.40 | 32.92 | qfq | 3,168,356 | 114,993,389 | 0.08% |
| 2024-02-26 | 36.56 | 36.70 | 36.06 | 36.37 | 32.90 | qfq | 4,458,317 | 162,516,246 | -0.66% |
| 2024-02-23 | 36.62 | 36.86 | 35.84 | 36.61 | 33.11 | qfq | 4,070,564 | 147,991,247 | 0.11% |
| 2024-02-22 | 34.95 | 36.72 | 34.62 | 36.57 | 33.08 | qfq | 3,421,457 | 122,450,576 | 4.28% |
| 2024-02-21 | 33.74 | 35.52 | 33.51 | 35.07 | 31.72 | qfq | 3,409,449 | 118,822,791 | 3.60% |
| 2024-02-20 | 33.73 | 34.17 | 33.45 | 33.85 | 30.62 | qfq | 2,155,182 | 72,841,544 | 0.15% |
| 2024-02-19 | 34.09 | 34.55 | 33.30 | 33.80 | 30.57 | qfq | 4,006,018 | 135,350,375 | 0.15% |
| 2024-02-08 | 33.96 | 34.79 | 33.54 | 33.75 | 30.53 | qfq | 5,054,210 | 172,186,285 | -0.30% |
| 2024-02-07 | 33.19 | 34.33 | 32.55 | 33.85 | 30.62 | qfq | 4,725,874 | 159,291,863 | 2.92% |
| 2024-02-06 | 30.72 | 33.40 | 30.50 | 32.89 | 29.75 | qfq | 3,835,255 | 123,472,460 | 7.06% |
| 2024-02-05 | 31.04 | 31.35 | 29.75 | 30.72 | 27.79 | qfq | 3,972,469 | 120,920,814 | -0.74% |
| 2024-02-02 | 30.94 | 31.58 | 29.80 | 30.95 | 27.99 | qfq | 3,927,130 | 121,396,679 | 0.03% |
| 2024-02-01 | 30.50 | 31.28 | 30.42 | 30.94 | 27.98 | qfq | 2,756,628 | 85,199,121 | 0.98% |
| 2024-01-31 | 31.30 | 31.96 | 30.60 | 30.64 | 27.71 | qfq | 3,507,511 | 109,034,896 | -2.11% |
| 2024-01-30 | 32.38 | 32.58 | 31.30 | 31.30 | 28.31 | qfq | 3,605,575 | 114,617,421 | -3.93% |
| 2024-01-29 | 32.91 | 33.23 | 32.33 | 32.58 | 29.47 | qfq | 2,773,873 | 90,917,793 | -1.00% |
| 2024-01-26 | 33.65 | 34.09 | 32.73 | 32.91 | 29.77 | qfq | 2,969,774 | 98,633,173 | -2.20% |
| 2024-01-25 | 32.83 | 33.77 | 32.30 | 33.65 | 30.44 | qfq | 4,428,859 | 146,996,680 | 2.56% |
| 2024-01-24 | 32.76 | 32.97 | 32.01 | 32.81 | 29.68 | qfq | 3,614,746 | 117,697,924 | 0.40% |
| 2024-01-23 | 32.60 | 32.96 | 32.03 | 32.68 | 29.56 | qfq | 4,223,062 | 137,617,878 | -0.06% |
| 2024-01-22 | 33.66 | 33.88 | 32.39 | 32.70 | 29.58 | qfq | 3,150,020 | 105,179,877 | -3.20% |
| 2024-01-19 | 33.09 | 34.27 | 32.86 | 33.78 | 30.55 | qfq | 3,471,819 | 117,359,345 | 1.66% |
| 2024-01-18 | 32.60 | 33.49 | 32.11 | 33.23 | 30.06 | qfq | 3,262,862 | 106,830,087 | 1.06% |
| 2024-01-17 | 33.50 | 33.80 | 32.87 | 32.88 | 29.74 | qfq | 3,030,982 | 101,270,759 | -2.46% |
| 2024-01-16 | 33.67 | 33.88 | 33.34 | 33.71 | 30.49 | qfq | 2,425,547 | 81,551,901 | -0.03% |
| 2024-01-15 | 34.08 | 34.41 | 33.53 | 33.72 | 30.50 | qfq | 2,448,416 | 82,977,392 | -2.12% |
| 2024-01-12 | 33.98 | 34.63 | 33.78 | 34.45 | 31.16 | qfq | 2,000,001 | 68,791,009 | 0.91% |
| 2024-01-11 | 33.86 | 34.33 | 33.66 | 34.14 | 30.88 | qfq | 2,811,839 | 95,572,040 | 0.83% |
| 2024-01-10 | 34.60 | 34.85 | 33.83 | 33.86 | 30.63 | qfq | 2,319,483 | 79,433,086 | -2.14% |
| 2024-01-09 | 33.90 | 34.68 | 33.67 | 34.60 | 31.30 | qfq | 2,793,000 | 96,061,565 | 2.06% |
| 2024-01-08 | 34.09 | 34.25 | 33.82 | 33.90 | 30.66 | qfq | 2,731,531 | 92,986,693 | -0.53% |
| 2024-01-05 | 34.50 | 34.63 | 33.90 | 34.08 | 30.82 | qfq | 2,267,828 | 77,611,431 | -1.10% |
| 2024-01-04 | 34.85 | 34.93 | 33.93 | 34.46 | 31.17 | qfq | 3,860,706 | 132,269,840 | -1.60% |
| 2024-01-03 | 36.00 | 36.00 | 34.77 | 35.02 | 31.68 | qfq | 4,028,904 | 141,995,090 | -2.10% |
| 2024-01-02 | 37.76 | 37.76 | 35.72 | 35.77 | 32.35 | qfq | 4,254,591 | 154,870,605 | -4.74% |
| 2023-12-29 | 36.49 | 37.65 | 36.49 | 37.55 | 33.96 | qfq | 3,277,966 | 121,823,427 | 2.71% |
| 2023-12-28 | 35.62 | 36.94 | 35.36 | 36.56 | 33.07 | qfq | 3,329,500 | 121,078,560 | 2.12% |
| 2023-12-27 | 35.42 | 35.92 | 35.08 | 35.80 | 32.38 | qfq | 1,675,583 | 59,612,338 | 1.07% |
| 2023-12-26 | 35.54 | 36.15 | 35.17 | 35.42 | 32.04 | qfq | 2,133,500 | 75,572,484 | -0.92% |
| 2023-12-25 | 35.35 | 35.93 | 35.21 | 35.75 | 32.34 | qfq | 1,578,577 | 56,187,713 | 0.65% |
| 2023-12-22 | 36.14 | 36.22 | 34.85 | 35.52 | 32.13 | qfq | 3,844,279 | 136,139,184 | -1.58% |
| 2023-12-21 | 35.65 | 36.44 | 35.65 | 36.09 | 32.64 | qfq | 2,283,770 | 82,380,872 | 0.22% |
| 2023-12-20 | 37.03 | 37.03 | 36.00 | 36.01 | 32.57 | qfq | 1,968,000 | 71,372,005 | -2.62% |
| 2023-12-19 | 36.45 | 37.00 | 36.09 | 36.98 | 33.45 | qfq | 1,874,757 | 68,785,568 | 1.68% |
| 2023-12-18 | 36.60 | 36.70 | 36.20 | 36.37 | 32.90 | qfq | 2,482,500 | 90,381,348 | -0.85% |
| 2023-12-15 | 36.79 | 37.20 | 36.61 | 36.68 | 33.18 | qfq | 2,296,819 | 84,724,392 | -0.30% |
| 2023-12-14 | 36.81 | 37.40 | 36.63 | 36.79 | 33.28 | qfq | 1,923,461 | 71,051,814 | -0.08% |
| 2023-12-13 | 37.76 | 37.76 | 36.80 | 36.82 | 33.30 | qfq | 1,958,500 | 72,636,698 | -2.59% |
| 2023-12-12 | 37.91 | 37.91 | 37.36 | 37.80 | 34.19 | qfq | 1,669,400 | 62,813,414 | -0.40% |
| 2023-12-11 | 37.24 | 38.18 | 36.94 | 37.95 | 34.33 | qfq | 3,682,233 | 138,285,181 | 1.17% |
| 2023-12-08 | 38.48 | 38.57 | 37.31 | 37.51 | 33.93 | qfq | 5,135,457 | 193,502,953 | -2.32% |
| 2023-12-07 | 39.31 | 39.76 | 38.32 | 38.40 | 34.73 | qfq | 3,570,874 | 138,535,634 | -2.31% |
| 2023-12-06 | 39.20 | 39.55 | 38.80 | 39.31 | 35.56 | qfq | 2,933,370 | 114,929,222 | 0.28% |
| 2023-12-05 | 39.80 | 40.29 | 39.20 | 39.20 | 35.46 | qfq | 2,102,200 | 83,562,287 | -1.66% |
| 2023-12-04 | 39.74 | 40.30 | 39.20 | 39.86 | 36.05 | qfq | 1,898,924 | 75,817,580 | 0.30% |
| 2023-12-01 | 39.58 | 39.84 | 39.04 | 39.74 | 35.94 | qfq | 2,598,751 | 102,487,960 | 0.03% |
| 2023-11-30 | 39.31 | 39.88 | 39.00 | 39.73 | 35.94 | qfq | 1,831,056 | 72,558,206 | 1.07% |
| 2023-11-29 | 39.17 | 39.53 | 38.92 | 39.31 | 35.56 | qfq | 1,334,622 | 52,431,315 | 0.36% |
| 2023-11-28 | 39.18 | 39.39 | 38.80 | 39.17 | 35.43 | qfq | 1,455,035 | 56,930,870 | -0.15% |
| 2023-11-27 | 39.70 | 39.86 | 38.80 | 39.23 | 35.48 | qfq | 2,350,503 | 91,928,156 | -1.83% |
| 2023-11-24 | 40.80 | 40.99 | 39.79 | 39.96 | 36.14 | qfq | 2,203,400 | 88,114,579 | -1.06% |
| 2023-11-23 | 40.32 | 40.68 | 39.83 | 40.39 | 36.53 | qfq | 1,564,638 | 62,895,553 | 0.17% |
| 2023-11-22 | 40.11 | 40.72 | 39.80 | 40.32 | 36.47 | qfq | 2,103,397 | 84,859,301 | -0.05% |
| 2023-11-21 | 40.19 | 40.90 | 40.10 | 40.34 | 36.49 | qfq | 1,858,203 | 75,331,316 | 0.30% |
| 2023-11-20 | 40.04 | 40.54 | 39.49 | 40.22 | 36.38 | qfq | 2,339,460 | 93,653,530 | 0.22% |
| 2023-11-17 | 38.90 | 40.28 | 38.80 | 40.13 | 36.30 | qfq | 4,248,033 | 169,880,229 | 2.42% |
| 2023-11-16 | 38.30 | 39.51 | 38.30 | 39.18 | 35.44 | qfq | 3,980,800 | 155,940,388 | 1.69% |
| 2023-11-15 | 38.53 | 38.91 | 38.01 | 38.53 | 34.85 | qfq | 2,551,007 | 98,192,376 | 0.50% |
| 2023-11-14 | 38.24 | 38.67 | 37.87 | 38.34 | 34.68 | qfq | 2,542,949 | 97,120,524 | -0.03% |
| 2023-11-13 | 38.52 | 38.75 | 37.91 | 38.35 | 34.69 | qfq | 2,200,005 | 84,125,748 | -0.65% |
| 2023-11-10 | 38.70 | 38.98 | 38.34 | 38.60 | 34.91 | qfq | 1,687,162 | 65,089,993 | -0.52% |
| 2023-11-09 | 39.39 | 39.39 | 38.62 | 38.80 | 35.09 | qfq | 1,565,163 | 60,789,237 | -0.51% |
| 2023-11-08 | 38.60 | 39.95 | 38.50 | 39.00 | 35.28 | qfq | 2,812,796 | 110,199,429 | 0.72% |
| 2023-11-07 | 39.48 | 39.67 | 38.43 | 38.72 | 35.02 | qfq | 4,080,000 | 158,229,546 | -2.37% |
| 2023-11-06 | 40.30 | 40.42 | 39.53 | 39.66 | 35.87 | qfq | 3,465,930 | 137,842,787 | -1.56% |
| 2023-11-03 | 39.13 | 40.58 | 38.91 | 40.29 | 36.44 | qfq | 5,389,176 | 216,857,161 | 2.96% |
| 2023-11-02 | 39.61 | 39.79 | 39.06 | 39.13 | 35.39 | qfq | 1,932,967 | 75,972,949 | -1.93% |
| 2023-11-01 | 38.94 | 40.55 | 38.54 | 39.90 | 36.09 | qfq | 5,625,486 | 223,695,663 | 2.97% |
| 2023-10-31 | 39.05 | 39.19 | 38.30 | 38.75 | 35.05 | qfq | 2,523,956 | 97,719,350 | -0.64% |
| 2023-10-30 | 38.09 | 39.15 | 38.00 | 39.00 | 35.28 | qfq | 4,346,368 | 168,345,065 | 2.39% |
| 2023-10-27 | 36.46 | 38.33 | 36.10 | 38.09 | 34.45 | qfq | 5,105,709 | 192,997,332 | 4.76% |
| 2023-10-26 | 35.97 | 36.50 | 35.91 | 36.36 | 32.89 | qfq | 2,985,547 | 108,201,518 | 0.36% |
| 2023-10-25 | 35.36 | 36.36 | 35.36 | 36.23 | 32.77 | qfq | 4,699,746 | 168,947,770 | 3.19% |
| 2023-10-24 | 33.52 | 35.29 | 33.38 | 35.11 | 31.76 | qfq | 5,809,973 | 200,454,112 | 5.21% |
| 2023-10-23 | 34.21 | 34.28 | 33.15 | 33.37 | 30.18 | qfq | 3,405,324 | 114,512,433 | -2.46% |
| 2023-10-20 | 34.40 | 34.65 | 34.16 | 34.21 | 30.94 | qfq | 2,467,853 | 84,779,435 | -0.84% |
| 2023-10-19 | 34.52 | 34.92 | 34.33 | 34.50 | 31.20 | qfq | 2,694,800 | 93,268,861 | -0.58% |
| 2023-10-18 | 34.99 | 35.14 | 34.66 | 34.70 | 31.39 | qfq | 1,780,841 | 62,028,513 | -0.89% |
| 2023-10-17 | 34.66 | 35.16 | 34.66 | 35.01 | 31.67 | qfq | 1,911,866 | 66,834,489 | 0.60% |
| 2023-10-16 | 35.43 | 35.48 | 34.78 | 34.80 | 31.48 | qfq | 2,198,951 | 76,879,233 | -1.56% |
| 2023-10-13 | 35.65 | 35.65 | 35.09 | 35.35 | 31.97 | qfq | 1,698,434 | 59,971,155 | -1.26% |
| 2023-10-12 | 35.69 | 35.85 | 35.42 | 35.80 | 32.38 | qfq | 2,240,524 | 79,908,945 | 0.76% |
| 2023-10-11 | 35.64 | 36.00 | 35.50 | 35.53 | 32.14 | qfq | 2,363,402 | 84,178,829 | 0.08% |
| 2023-10-10 | 35.95 | 36.11 | 35.48 | 35.50 | 32.11 | qfq | 2,500,092 | 89,165,580 | -1.28% |
| 2023-10-09 | 36.50 | 36.58 | 35.95 | 35.96 | 32.53 | qfq | 2,320,216 | 83,691,672 | -1.48% |
| 2023-09-28 | 36.48 | 36.70 | 36.23 | 36.50 | 33.01 | qfq | 2,033,570 | 74,113,863 | -0.11% |
| 2023-09-27 | 36.29 | 36.89 | 36.07 | 36.54 | 33.05 | qfq | 3,862,500 | 141,072,951 | 0.80% |
| 2023-09-26 | 36.53 | 36.73 | 36.14 | 36.25 | 32.79 | qfq | 1,749,680 | 63,618,642 | -0.79% |
| 2023-09-25 | 37.00 | 37.00 | 36.39 | 36.54 | 33.05 | qfq | 2,530,890 | 92,478,764 | -1.30% |
| 2023-09-22 | 36.60 | 37.12 | 36.41 | 37.02 | 33.48 | qfq | 2,948,400 | 108,485,346 | 0.60% |
| 2023-09-21 | 37.61 | 37.68 | 36.66 | 36.80 | 33.29 | qfq | 2,830,300 | 104,296,515 | -1.63% |
| 2023-09-20 | 37.58 | 37.75 | 37.35 | 37.41 | 33.84 | qfq | 1,195,584 | 44,826,188 | -0.74% |
| 2023-09-19 | 38.25 | 38.25 | 37.31 | 37.69 | 34.09 | qfq | 2,718,653 | 102,090,109 | -1.49% |
| 2023-09-18 | 37.75 | 38.37 | 37.60 | 38.26 | 34.61 | qfq | 1,633,331 | 62,289,385 | 1.08% |
| 2023-09-15 | 37.98 | 38.15 | 37.81 | 37.85 | 34.23 | qfq | 1,485,391 | 56,368,838 | -0.16% |
| 2023-09-14 | 38.35 | 38.35 | 37.70 | 37.91 | 34.29 | qfq | 2,226,753 | 84,391,160 | -1.02% |
| 2023-09-13 | 38.53 | 38.58 | 38.14 | 38.30 | 34.64 | qfq | 1,837,691 | 70,412,973 | -0.60% |
| 2023-09-12 | 38.40 | 38.84 | 38.21 | 38.53 | 34.85 | qfq | 1,790,366 | 68,945,148 | 0.31% |
| 2023-09-11 | 38.04 | 38.69 | 37.67 | 38.41 | 34.74 | qfq | 2,901,682 | 111,197,235 | 0.92% |
| 2023-09-08 | 38.03 | 38.19 | 37.60 | 38.06 | 34.42 | qfq | 2,073,838 | 78,537,824 | -0.08% |
| 2023-09-07 | 37.96 | 38.56 | 37.88 | 38.09 | 34.45 | qfq | 3,549,338 | 136,063,771 | -0.13% |
| 2023-09-06 | 38.11 | 38.28 | 37.80 | 38.14 | 34.50 | qfq | 2,947,341 | 112,034,388 | -0.39% |
| 2023-09-05 | 38.25 | 38.54 | 38.10 | 38.29 | 34.63 | qfq | 3,450,041 | 132,285,973 | 0.24% |
| 2023-09-04 | 38.14 | 38.50 | 37.99 | 38.20 | 34.55 | qfq | 4,019,263 | 153,597,160 | 0.63% |
| 2023-09-01 | 37.70 | 38.06 | 37.61 | 37.96 | 34.33 | qfq | 2,823,181 | 106,978,164 | 0.69% |
| 2023-08-31 | 38.12 | 38.12 | 37.44 | 37.70 | 34.10 | qfq | 4,605,937 | 173,737,883 | -1.10% |
| 2023-08-30 | 38.44 | 38.76 | 38.01 | 38.12 | 34.48 | qfq | 4,645,653 | 177,867,080 | -0.99% |
| 2023-08-29 | 38.02 | 38.88 | 37.95 | 38.50 | 34.82 | qfq | 5,992,865 | 230,291,664 | -0.34% |
| 2023-08-28 | 41.50 | 41.74 | 37.68 | 38.63 | 34.94 | qfq | 12,416,963 | 482,363,792 | -3.91% |
| 2023-08-25 | 41.50 | 41.80 | 40.13 | 40.20 | 36.36 | qfq | 6,111,769 | 248,792,501 | -3.25% |
| 2023-08-24 | 41.46 | 42.00 | 41.21 | 41.55 | 37.58 | qfq | 3,352,501 | 139,361,165 | -0.50% |
| 2023-08-23 | 42.63 | 42.95 | 41.61 | 41.76 | 37.77 | qfq | 3,085,800 | 129,927,785 | -2.22% |
| 2023-08-22 | 42.86 | 43.34 | 42.10 | 42.71 | 38.63 | qfq | 2,975,612 | 126,647,866 | -0.26% |
| 2023-08-21 | 43.03 | 44.14 | 42.82 | 42.82 | 38.73 | qfq | 2,200,070 | 95,499,682 | -1.15% |
| 2023-08-18 | 43.50 | 43.73 | 43.05 | 43.32 | 39.18 | qfq | 2,045,411 | 88,860,690 | -0.28% |
| 2023-08-17 | 43.60 | 44.06 | 43.25 | 43.44 | 39.29 | qfq | 2,180,992 | 95,136,103 | -0.87% |
| 2023-08-16 | 42.62 | 44.43 | 42.62 | 43.82 | 39.63 | qfq | 2,410,352 | 105,849,740 | 0.97% |
| 2023-08-15 | 43.91 | 44.50 | 43.10 | 43.40 | 39.25 | qfq | 2,108,794 | 91,671,980 | -0.66% |
| 2023-08-14 | 43.76 | 44.70 | 42.92 | 43.69 | 39.52 | qfq | 4,118,523 | 179,157,477 | -1.06% |
| 2023-08-11 | 44.84 | 45.50 | 44.03 | 44.16 | 39.94 | qfq | 2,844,715 | 126,473,092 | -1.76% |
| 2023-08-10 | 44.99 | 45.10 | 44.40 | 44.95 | 40.66 | qfq | 3,144,700 | 140,716,879 | -0.33% |
| 2023-08-09 | 45.40 | 45.55 | 44.91 | 45.10 | 40.79 | qfq | 2,612,918 | 117,906,799 | -1.01% |
| 2023-08-08 | 45.76 | 45.86 | 45.33 | 45.56 | 41.21 | qfq | 1,205,340 | 54,881,070 | -0.44% |
| 2023-08-07 | 45.93 | 46.00 | 45.40 | 45.76 | 41.39 | qfq | 2,492,571 | 113,716,188 | -0.37% |
| 2023-08-04 | 46.16 | 46.55 | 45.76 | 45.93 | 41.54 | qfq | 2,290,580 | 105,522,162 | -0.33% |
| 2023-08-03 | 44.73 | 46.20 | 44.40 | 46.08 | 41.68 | qfq | 4,688,042 | 214,653,297 | 2.74% |
| 2023-08-02 | 44.33 | 45.14 | 44.15 | 44.85 | 40.57 | qfq | 2,920,192 | 130,948,209 | 0.92% |
| 2023-08-01 | 44.75 | 45.00 | 44.09 | 44.44 | 40.20 | qfq | 2,995,666 | 133,183,926 | -0.69% |
| 2023-07-31 | 45.00 | 45.85 | 44.70 | 44.75 | 40.48 | qfq | 3,452,870 | 155,694,265 | -0.25% |
| 2023-07-28 | 44.38 | 44.90 | 44.10 | 44.86 | 40.58 | qfq | 2,611,721 | 116,495,192 | 0.58% |
| 2023-07-27 | 44.25 | 44.86 | 44.10 | 44.60 | 40.34 | qfq | 2,870,574 | 127,934,251 | 1.02% |
| 2023-07-26 | 43.45 | 44.24 | 43.34 | 44.15 | 39.93 | qfq | 2,945,315 | 129,536,991 | 1.61% |
| 2023-07-25 | 42.69 | 43.69 | 42.69 | 43.45 | 39.30 | qfq | 3,546,122 | 153,419,985 | 2.12% |
| 2023-07-24 | 43.08 | 43.38 | 42.20 | 42.55 | 38.49 | qfq | 2,603,752 | 110,766,177 | -0.98% |
| 2023-07-21 | 42.80 | 43.50 | 42.42 | 42.97 | 38.87 | qfq | 2,809,752 | 120,950,738 | 0.28% |
| 2023-07-20 | 42.63 | 43.45 | 42.30 | 42.85 | 38.76 | qfq | 3,131,215 | 134,455,222 | 0.66% |
| 2023-07-19 | 42.02 | 42.66 | 41.82 | 42.57 | 38.50 | qfq | 2,081,134 | 88,190,752 | 1.31% |
| 2023-07-18 | 42.30 | 42.30 | 41.66 | 42.02 | 38.01 | qfq | 1,892,565 | 79,386,745 | -0.66% |
| 2023-07-17 | 42.88 | 42.94 | 41.98 | 42.30 | 38.26 | qfq | 2,764,533 | 116,960,914 | -1.76% |