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
百龙创园605016.SH
最近收盘价21.502026-07-17
最近交易日2026-07-17
成交量（股）4,575,237
成交额（元）101,722,661
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 9 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-02 | cash_dividend | 0.165 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-06 | 2025-12-12 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-06 | 2025-09-12 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-11 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-23 | 2024-12-27 | cash_dividend | 0.02 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-07 | 2024-09-13 | cash_dividend | 0.03 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.24 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 23.46 | 23.58 | 21.50 | 21.50 | 21.50 | qfq | 4,575,237 | 101,722,661 | -9.24% |
| 2026-07-16 | 23.50 | 24.02 | 23.45 | 23.69 | 23.69 | qfq | 3,887,692 | 92,472,966 | -0.04% |
| 2026-07-15 | 22.57 | 24.08 | 22.13 | 23.70 | 23.70 | qfq | 5,733,280 | 132,866,251 | 4.87% |
| 2026-07-14 | 22.58 | 22.79 | 22.20 | 22.60 | 22.60 | qfq | 3,200,330 | 71,977,218 | 0.49% |
| 2026-07-13 | 23.00 | 23.15 | 21.90 | 22.49 | 22.49 | qfq | 5,502,112 | 123,442,574 | -2.30% |
| 2026-07-10 | 23.75 | 24.09 | 22.96 | 23.02 | 23.02 | qfq | 5,436,053 | 127,235,545 | -3.72% |
| 2026-07-09 | 24.26 | 24.89 | 23.70 | 23.91 | 23.91 | qfq | 4,677,230 | 113,360,012 | -1.48% |
| 2026-07-08 | 24.37 | 25.18 | 24.21 | 24.27 | 24.27 | qfq | 3,502,808 | 85,986,462 | -1.22% |
| 2026-07-07 | 24.89 | 25.10 | 24.41 | 24.57 | 24.57 | qfq | 2,724,913 | 67,290,113 | -1.29% |
| 2026-07-06 | 25.18 | 25.45 | 24.67 | 24.89 | 24.89 | qfq | 3,948,588 | 98,519,818 | -1.35% |
| 2026-07-03 | 25.50 | 25.85 | 24.86 | 25.23 | 25.23 | qfq | 4,027,730 | 101,519,906 | -2.06% |
| 2026-07-02 | 26.00 | 26.34 | 25.60 | 25.76 | 25.76 | qfq | 3,132,714 | 81,265,171 | -0.92% |
| 2026-07-01 | 25.95 | 26.32 | 25.50 | 26.00 | 26.00 | qfq | 5,218,413 | 135,669,803 | 0.58% |
| 2026-06-30 | 25.60 | 25.90 | 25.18 | 25.85 | 25.85 | qfq | 3,675,922 | 93,963,255 | 0.98% |
| 2026-06-29 | 25.00 | 26.25 | 24.33 | 25.60 | 25.60 | qfq | 6,562,952 | 167,571,292 | 3.35% |
| 2026-06-26 | 24.83 | 25.28 | 24.49 | 24.77 | 24.77 | qfq | 2,808,788 | 69,982,759 | -1.55% |
| 2026-06-25 | 25.28 | 25.50 | 24.23 | 25.16 | 25.16 | qfq | 3,768,910 | 93,893,431 | -0.40% |
| 2026-06-24 | 24.63 | 25.35 | 24.35 | 25.26 | 25.26 | qfq | 3,246,402 | 81,197,030 | 2.89% |
| 2026-06-23 | 24.88 | 25.07 | 24.36 | 24.55 | 24.55 | qfq | 2,843,458 | 70,104,915 | -1.05% |
| 2026-06-22 | 25.08 | 25.20 | 24.12 | 24.81 | 24.81 | qfq | 4,423,820 | 108,631,979 | -1.35% |
| 2026-06-18 | 25.35 | 25.46 | 24.74 | 25.15 | 25.15 | qfq | 1,899,539 | 47,699,169 | -0.36% |
| 2026-06-17 | 25.25 | 25.69 | 24.90 | 25.24 | 25.24 | qfq | 2,520,346 | 63,599,955 | -1.06% |
| 2026-06-16 | 25.99 | 26.00 | 25.35 | 25.51 | 25.51 | qfq | 2,541,540 | 64,887,435 | -1.77% |
| 2026-06-15 | 24.98 | 26.10 | 24.98 | 25.97 | 25.97 | qfq | 4,300,670 | 110,785,260 | 2.93% |
| 2026-06-12 | 24.43 | 25.77 | 24.09 | 25.23 | 25.23 | qfq | 4,993,430 | 125,826,086 | 3.23% |
| 2026-06-11 | 24.40 | 24.85 | 24.08 | 24.44 | 24.44 | qfq | 2,377,082 | 57,848,999 | 0.16% |
| 2026-06-10 | 23.81 | 24.52 | 23.64 | 24.40 | 24.40 | qfq | 3,068,526 | 74,521,831 | 2.48% |
| 2026-06-09 | 24.16 | 24.18 | 23.33 | 23.81 | 23.81 | qfq | 3,399,253 | 80,554,798 | -0.87% |
| 2026-06-08 | 23.40 | 24.55 | 23.26 | 24.02 | 24.02 | qfq | 4,551,559 | 109,878,437 | 0.67% |
| 2026-06-05 | 23.50 | 23.97 | 23.38 | 23.86 | 23.86 | qfq | 3,628,790 | 86,204,855 | 1.71% |
| 2026-06-04 | 24.00 | 24.00 | 23.30 | 23.46 | 23.46 | qfq | 3,563,920 | 83,741,037 | -2.57% |
| 2026-06-03 | 25.18 | 25.18 | 23.73 | 24.08 | 24.08 | qfq | 4,987,184 | 120,014,497 | -3.33% |
| 2026-06-02 | 25.22 | 25.59 | 24.82 | 24.91 | 24.91 | qfq | 3,354,290 | 84,036,306 | -2.58% |
| 2026-06-01 | 24.91 | 25.68 | 24.70 | 25.57 | 25.41 | qfq | 5,621,312 | 142,193,122 | 3.52% |
| 2026-05-29 | 24.93 | 25.18 | 24.62 | 24.70 | 24.54 | qfq | 4,711,208 | 117,213,622 | -2.14% |
| 2026-05-28 | 24.10 | 25.49 | 23.26 | 25.24 | 25.08 | qfq | 10,896,309 | 266,900,834 | 7.36% |
| 2026-05-27 | 24.45 | 24.46 | 23.37 | 23.51 | 23.36 | qfq | 6,287,380 | 149,294,193 | -3.65% |
| 2026-05-26 | 24.79 | 24.79 | 23.72 | 24.40 | 24.24 | qfq | 6,829,368 | 165,362,194 | -0.77% |
| 2026-05-25 | 26.32 | 26.56 | 24.33 | 24.59 | 24.43 | qfq | 9,612,390 | 240,143,447 | -7.24% |
| 2026-05-22 | 26.84 | 27.08 | 26.00 | 26.51 | 26.34 | qfq | 5,542,465 | 146,880,398 | -0.34% |
| 2026-05-21 | 27.18 | 27.99 | 26.45 | 26.60 | 26.43 | qfq | 4,257,060 | 115,683,191 | -3.06% |
| 2026-05-20 | 26.60 | 27.80 | 26.60 | 27.44 | 27.26 | qfq | 4,066,100 | 111,580,589 | 2.50% |
| 2026-05-19 | 26.33 | 27.06 | 26.13 | 26.77 | 26.60 | qfq | 4,163,352 | 111,252,118 | 1.40% |
| 2026-05-18 | 26.99 | 27.02 | 25.63 | 26.40 | 26.23 | qfq | 5,960,750 | 156,793,106 | -3.12% |
| 2026-05-15 | 28.34 | 28.34 | 26.98 | 27.25 | 27.07 | qfq | 5,499,116 | 150,921,282 | -3.98% |
| 2026-05-14 | 28.30 | 29.10 | 28.27 | 28.38 | 28.20 | qfq | 4,777,297 | 136,416,662 | -0.14% |
| 2026-05-13 | 28.37 | 28.82 | 27.82 | 28.42 | 28.24 | qfq | 5,054,562 | 143,629,679 | 1.14% |
| 2026-05-12 | 27.81 | 28.20 | 27.30 | 28.10 | 27.92 | qfq | 4,891,424 | 136,033,430 | 0.46% |
| 2026-05-11 | 27.92 | 28.60 | 27.51 | 27.97 | 27.79 | qfq | 6,336,851 | 177,628,575 | 0.18% |
| 2026-05-08 | 27.91 | 28.75 | 27.25 | 27.92 | 27.74 | qfq | 6,854,242 | 191,522,940 | 0.04% |
| 2026-05-07 | 27.47 | 28.39 | 27.36 | 27.91 | 27.73 | qfq | 5,576,367 | 156,003,559 | 1.20% |
| 2026-05-06 | 27.40 | 27.95 | 26.49 | 27.58 | 27.40 | qfq | 7,671,449 | 210,147,015 | 1.43% |
| 2026-04-30 | 26.16 | 27.47 | 26.04 | 27.19 | 27.01 | qfq | 10,603,087 | 285,780,998 | 5.59% |
| 2026-04-29 | 25.86 | 26.03 | 25.55 | 25.75 | 25.58 | qfq | 3,884,085 | 100,053,807 | -0.27% |
| 2026-04-28 | 26.26 | 26.57 | 25.80 | 25.82 | 25.65 | qfq | 3,807,600 | 99,279,304 | -2.60% |
| 2026-04-27 | 26.50 | 26.97 | 25.94 | 26.51 | 26.34 | qfq | 5,018,130 | 133,006,327 | -0.56% |
| 2026-04-24 | 27.30 | 27.50 | 26.08 | 26.66 | 26.49 | qfq | 8,142,812 | 218,026,098 | -1.41% |
| 2026-04-23 | 26.23 | 27.55 | 25.71 | 27.04 | 26.87 | qfq | 11,650,982 | 312,710,728 | 3.40% |
| 2026-04-22 | 26.38 | 26.57 | 26.01 | 26.15 | 25.98 | qfq | 4,515,818 | 118,499,583 | -0.91% |
| 2026-04-21 | 26.11 | 26.75 | 26.11 | 26.39 | 26.22 | qfq | 4,649,600 | 122,863,133 | 0.61% |
| 2026-04-20 | 26.30 | 26.59 | 25.96 | 26.23 | 26.06 | qfq | 3,823,218 | 100,358,216 | -0.23% |
| 2026-04-17 | 26.88 | 26.89 | 26.18 | 26.29 | 26.12 | qfq | 3,698,704 | 97,604,500 | -1.57% |
| 2026-04-16 | 26.38 | 26.94 | 26.30 | 26.71 | 26.54 | qfq | 5,720,678 | 152,883,600 | 1.21% |
| 2026-04-15 | 26.91 | 27.12 | 26.24 | 26.39 | 26.22 | qfq | 6,720,300 | 178,748,146 | -2.58% |
| 2026-04-14 | 27.51 | 27.90 | 26.73 | 27.09 | 26.92 | qfq | 7,164,426 | 194,108,694 | -2.48% |
| 2026-04-13 | 27.50 | 28.10 | 26.93 | 27.78 | 27.60 | qfq | 11,362,879 | 311,205,988 | -0.47% |
| 2026-04-10 | 28.39 | 28.95 | 27.80 | 27.91 | 27.73 | qfq | 11,309,283 | 320,440,570 | -0.57% |
| 2026-04-09 | 24.96 | 28.64 | 24.96 | 28.07 | 27.89 | qfq | 18,397,207 | 513,461,480 | 5.61% |
| 2026-04-08 | 25.84 | 26.58 | 25.84 | 26.58 | 26.41 | qfq | 7,571,841 | 200,756,832 | 10.02% |
| 2026-04-07 | 24.58 | 24.96 | 24.06 | 24.16 | 24.00 | qfq | 5,077,730 | 124,033,495 | -1.71% |
| 2026-04-03 | 25.02 | 25.11 | 24.50 | 24.58 | 24.42 | qfq | 2,152,350 | 53,199,678 | -2.15% |
| 2026-04-02 | 24.91 | 25.38 | 24.80 | 25.12 | 24.96 | qfq | 3,296,130 | 82,801,585 | 0.40% |
| 2026-04-01 | 25.03 | 25.24 | 24.77 | 25.02 | 24.86 | qfq | 3,270,026 | 81,749,179 | 0.48% |
| 2026-03-31 | 24.91 | 25.11 | 24.30 | 24.90 | 24.74 | qfq | 3,438,230 | 85,266,621 | -0.44% |
| 2026-03-30 | 24.66 | 25.10 | 24.40 | 25.01 | 24.85 | qfq | 3,169,928 | 79,008,331 | 1.42% |
| 2026-03-27 | 24.03 | 24.82 | 24.03 | 24.66 | 24.50 | qfq | 3,035,771 | 74,647,306 | 1.36% |
| 2026-03-26 | 23.80 | 24.55 | 23.80 | 24.33 | 24.17 | qfq | 2,462,211 | 59,820,777 | 1.25% |
| 2026-03-25 | 23.88 | 24.05 | 23.44 | 24.03 | 23.87 | qfq | 2,940,530 | 70,089,535 | 1.44% |
| 2026-03-24 | 22.95 | 23.72 | 22.82 | 23.69 | 23.54 | qfq | 3,085,893 | 71,980,452 | 4.64% |
| 2026-03-23 | 22.57 | 23.30 | 22.46 | 22.64 | 22.49 | qfq | 4,504,988 | 102,685,067 | -2.62% |
| 2026-03-20 | 23.73 | 23.88 | 23.23 | 23.25 | 23.10 | qfq | 3,220,764 | 75,809,358 | -0.64% |
| 2026-03-19 | 24.04 | 24.25 | 23.36 | 23.40 | 23.25 | qfq | 2,717,246 | 64,259,745 | -3.51% |
| 2026-03-18 | 24.24 | 24.38 | 23.91 | 24.25 | 24.09 | qfq | 1,960,400 | 47,305,131 | 0.33% |
| 2026-03-17 | 24.58 | 24.79 | 24.13 | 24.17 | 24.01 | qfq | 2,271,963 | 55,503,073 | -2.19% |
| 2026-03-16 | 24.29 | 25.17 | 24.10 | 24.71 | 24.55 | qfq | 4,754,791 | 117,630,503 | 1.73% |
| 2026-03-13 | 24.12 | 24.70 | 24.00 | 24.29 | 24.13 | qfq | 3,094,283 | 75,697,969 | 0.70% |
| 2026-03-12 | 24.74 | 24.74 | 24.00 | 24.12 | 23.96 | qfq | 3,194,116 | 77,348,634 | -2.55% |
| 2026-03-11 | 24.80 | 24.90 | 24.22 | 24.75 | 24.59 | qfq | 4,149,600 | 101,993,516 | 0.28% |
| 2026-03-10 | 24.58 | 24.87 | 24.41 | 24.68 | 24.52 | qfq | 2,174,377 | 53,643,652 | 0.33% |
| 2026-03-09 | 24.68 | 25.10 | 24.52 | 24.60 | 24.44 | qfq | 3,718,205 | 92,000,980 | -1.09% |
| 2026-03-06 | 23.62 | 25.19 | 23.60 | 24.87 | 24.71 | qfq | 6,510,280 | 160,478,635 | 4.54% |
| 2026-03-05 | 24.00 | 24.08 | 23.60 | 23.79 | 23.64 | qfq | 2,539,900 | 60,310,908 | 0.30% |
| 2026-03-04 | 24.00 | 24.20 | 23.50 | 23.72 | 23.57 | qfq | 4,599,973 | 109,469,173 | -1.41% |
| 2026-03-03 | 24.98 | 25.45 | 24.04 | 24.06 | 23.90 | qfq | 5,695,326 | 139,016,072 | -2.83% |
| 2026-03-02 | 24.86 | 25.40 | 24.56 | 24.76 | 24.60 | qfq | 4,643,026 | 115,389,601 | -1.55% |
| 2026-02-27 | 25.22 | 25.49 | 24.73 | 25.15 | 24.99 | qfq | 7,341,372 | 184,001,503 | -1.41% |
| 2026-02-26 | 24.46 | 25.60 | 24.00 | 25.51 | 25.35 | qfq | 9,919,893 | 244,813,952 | 4.16% |
| 2026-02-25 | 24.69 | 24.79 | 24.02 | 24.49 | 24.33 | qfq | 7,107,597 | 173,690,718 | -0.73% |
| 2026-02-24 | 24.50 | 25.38 | 24.48 | 24.67 | 24.51 | qfq | 7,162,827 | 177,673,001 | -0.12% |
| 2026-02-13 | 24.52 | 25.17 | 24.52 | 24.70 | 24.54 | qfq | 3,781,500 | 94,130,786 | 0.20% |
| 2026-02-12 | 24.77 | 25.30 | 24.56 | 24.65 | 24.49 | qfq | 4,656,989 | 115,542,847 | -0.52% |
| 2026-02-11 | 24.71 | 25.20 | 24.52 | 24.78 | 24.62 | qfq | 5,444,251 | 135,573,226 | -0.56% |
| 2026-02-10 | 25.22 | 25.24 | 24.67 | 24.92 | 24.76 | qfq | 7,274,293 | 181,201,052 | -1.27% |
| 2026-02-09 | 27.00 | 27.00 | 25.01 | 25.24 | 25.08 | qfq | 16,817,839 | 429,387,576 | -5.82% |
| 2026-02-06 | 26.53 | 27.32 | 25.97 | 26.80 | 26.63 | qfq | 11,740,165 | 312,546,311 | 1.71% |
| 2026-02-05 | 25.33 | 27.17 | 25.15 | 26.35 | 26.18 | qfq | 14,231,954 | 374,336,094 | 4.03% |
| 2026-02-04 | 25.40 | 25.51 | 24.82 | 25.33 | 25.17 | qfq | 7,761,020 | 195,400,691 | 1.08% |
| 2026-02-03 | 25.00 | 25.40 | 24.44 | 25.06 | 24.90 | qfq | 8,460,297 | 210,895,130 | 1.50% |
| 2026-02-02 | 25.12 | 26.11 | 24.66 | 24.69 | 24.53 | qfq | 10,191,495 | 258,317,708 | -2.14% |
| 2026-01-30 | 24.11 | 25.67 | 24.08 | 25.23 | 25.07 | qfq | 12,062,194 | 301,601,204 | 4.78% |
| 2026-01-29 | 25.17 | 25.47 | 24.04 | 24.08 | 23.92 | qfq | 9,193,520 | 225,500,471 | -5.12% |
| 2026-01-28 | 24.82 | 25.71 | 24.74 | 25.38 | 25.22 | qfq | 11,097,257 | 280,056,691 | 1.85% |
| 2026-01-27 | 24.98 | 25.70 | 24.53 | 24.92 | 24.76 | qfq | 13,008,523 | 325,524,050 | -0.24% |
| 2026-01-26 | 24.85 | 25.33 | 24.10 | 24.98 | 24.82 | qfq | 19,892,311 | 492,146,142 | 1.01% |
| 2026-01-23 | 23.43 | 24.73 | 23.29 | 24.73 | 24.57 | qfq | 18,319,938 | 443,011,739 | 10.01% |
| 2026-01-22 | 23.00 | 23.07 | 22.40 | 22.48 | 22.33 | qfq | 6,514,500 | 147,201,705 | -2.09% |
| 2026-01-21 | 22.99 | 23.69 | 22.69 | 22.96 | 22.81 | qfq | 11,468,986 | 264,638,511 | 0.83% |
| 2026-01-20 | 21.30 | 22.93 | 21.20 | 22.77 | 22.62 | qfq | 14,135,640 | 316,115,073 | 7.10% |
| 2026-01-19 | 20.75 | 21.42 | 20.66 | 21.26 | 21.12 | qfq | 4,426,998 | 93,438,180 | 2.21% |
| 2026-01-16 | 20.40 | 20.99 | 20.40 | 20.80 | 20.67 | qfq | 4,726,983 | 98,297,785 | 1.61% |
| 2026-01-15 | 20.45 | 20.70 | 20.32 | 20.47 | 20.34 | qfq | 3,262,120 | 66,924,790 | 0.44% |
| 2026-01-14 | 20.37 | 20.62 | 20.24 | 20.38 | 20.25 | qfq | 5,950,563 | 121,550,316 | -1.36% |
| 2026-01-13 | 20.65 | 20.96 | 20.33 | 20.66 | 20.53 | qfq | 6,638,651 | 137,051,689 | 1.37% |
| 2026-01-12 | 20.44 | 20.50 | 20.15 | 20.38 | 20.25 | qfq | 6,769,168 | 137,378,342 | -0.78% |
| 2026-01-09 | 20.85 | 20.99 | 20.31 | 20.54 | 20.41 | qfq | 6,370,406 | 130,691,460 | -1.44% |
| 2026-01-08 | 20.00 | 20.98 | 20.00 | 20.84 | 20.71 | qfq | 10,163,689 | 209,434,344 | 1.91% |
| 2026-01-07 | 22.10 | 22.18 | 20.10 | 20.45 | 20.32 | qfq | 17,137,478 | 354,920,967 | -7.42% |
| 2026-01-06 | 22.02 | 22.26 | 21.71 | 22.09 | 21.95 | qfq | 4,759,149 | 104,648,532 | 1.10% |
| 2026-01-05 | 21.61 | 22.57 | 21.32 | 21.85 | 21.71 | qfq | 6,536,537 | 143,916,622 | 1.16% |
| 2025-12-31 | 21.93 | 22.03 | 21.50 | 21.60 | 21.46 | qfq | 2,625,888 | 56,904,034 | -1.59% |
| 2025-12-30 | 21.84 | 22.19 | 21.69 | 21.95 | 21.81 | qfq | 3,190,962 | 70,047,624 | 1.06% |
| 2025-12-29 | 21.54 | 21.88 | 21.22 | 21.72 | 21.58 | qfq | 3,834,959 | 82,804,044 | 0.98% |
| 2025-12-26 | 21.85 | 22.00 | 21.43 | 21.51 | 21.37 | qfq | 3,540,275 | 76,864,796 | -1.38% |
| 2025-12-25 | 21.20 | 21.99 | 21.15 | 21.81 | 21.67 | qfq | 4,533,885 | 98,612,392 | 1.92% |
| 2025-12-24 | 21.78 | 21.78 | 21.17 | 21.40 | 21.26 | qfq | 3,247,809 | 69,437,388 | -1.06% |
| 2025-12-23 | 21.50 | 21.80 | 21.33 | 21.63 | 21.49 | qfq | 2,999,834 | 64,863,654 | 0.51% |
| 2025-12-22 | 21.56 | 21.68 | 21.01 | 21.52 | 21.38 | qfq | 6,963,388 | 149,603,864 | -0.19% |
| 2025-12-19 | 21.09 | 21.70 | 20.83 | 21.56 | 21.42 | qfq | 5,514,452 | 118,454,887 | 2.33% |
| 2025-12-18 | 20.96 | 21.47 | 20.91 | 21.07 | 20.93 | qfq | 3,369,870 | 71,371,112 | -0.14% |
| 2025-12-17 | 20.55 | 21.15 | 20.36 | 21.10 | 20.96 | qfq | 4,805,119 | 100,347,670 | 2.68% |
| 2025-12-16 | 20.39 | 20.60 | 20.19 | 20.55 | 20.42 | qfq | 2,622,759 | 53,614,497 | 1.03% |
| 2025-12-15 | 20.14 | 20.40 | 19.94 | 20.34 | 20.21 | qfq | 2,252,642 | 45,676,310 | 0.69% |
| 2025-12-12 | 19.83 | 20.24 | 19.72 | 20.20 | 20.07 | qfq | 2,355,114 | 47,391,500 | 1.66% |
| 2025-12-11 | 20.30 | 20.30 | 19.82 | 19.87 | 19.69 | qfq | 2,645,150 | 52,829,164 | -1.44% |
| 2025-12-10 | 20.08 | 20.38 | 20.00 | 20.16 | 19.98 | qfq | 2,004,260 | 40,499,848 | 0.45% |
| 2025-12-09 | 20.15 | 20.40 | 20.00 | 20.07 | 19.89 | qfq | 2,401,390 | 48,257,895 | -0.99% |
| 2025-12-08 | 20.60 | 20.63 | 20.21 | 20.27 | 20.09 | qfq | 3,663,402 | 74,473,612 | -1.36% |
| 2025-12-05 | 20.59 | 20.66 | 20.20 | 20.55 | 20.37 | qfq | 1,864,860 | 38,195,257 | 0.24% |
| 2025-12-04 | 20.79 | 20.99 | 20.44 | 20.50 | 20.32 | qfq | 2,378,083 | 48,914,640 | -2.01% |
| 2025-12-03 | 20.71 | 21.08 | 20.45 | 20.92 | 20.73 | qfq | 2,878,991 | 59,679,483 | 0.63% |
| 2025-12-02 | 21.03 | 21.11 | 20.60 | 20.79 | 20.60 | qfq | 2,553,250 | 52,977,342 | -1.09% |
| 2025-12-01 | 21.06 | 21.24 | 20.83 | 21.02 | 20.83 | qfq | 2,718,943 | 56,967,715 | -0.85% |
| 2025-11-28 | 20.66 | 21.29 | 20.54 | 21.20 | 21.01 | qfq | 5,976,485 | 126,105,717 | 2.61% |
| 2025-11-27 | 20.80 | 20.90 | 20.55 | 20.66 | 20.48 | qfq | 1,956,251 | 40,564,632 | -0.58% |
| 2025-11-26 | 20.78 | 21.12 | 20.68 | 20.78 | 20.59 | qfq | 2,606,087 | 54,384,211 | 0.00% |
| 2025-11-25 | 20.33 | 21.18 | 20.23 | 20.78 | 20.59 | qfq | 4,915,110 | 102,341,626 | 2.72% |
| 2025-11-24 | 19.80 | 20.37 | 19.47 | 20.23 | 20.05 | qfq | 4,558,950 | 91,545,563 | 3.74% |
| 2025-11-21 | 20.28 | 20.48 | 19.41 | 19.50 | 19.33 | qfq | 5,070,749 | 100,723,296 | -4.88% |
| 2025-11-20 | 20.89 | 21.04 | 20.33 | 20.50 | 20.32 | qfq | 2,336,897 | 48,050,552 | -1.82% |
| 2025-11-19 | 20.71 | 21.16 | 20.55 | 20.88 | 20.69 | qfq | 2,973,993 | 61,901,276 | 0.34% |
| 2025-11-18 | 20.58 | 21.14 | 20.58 | 20.81 | 20.62 | qfq | 4,319,680 | 90,212,481 | -0.14% |
| 2025-11-17 | 21.20 | 21.55 | 20.66 | 20.84 | 20.65 | qfq | 4,606,470 | 96,137,285 | -2.07% |
| 2025-11-14 | 21.93 | 22.01 | 21.25 | 21.28 | 21.09 | qfq | 4,032,936 | 86,531,732 | -2.83% |
| 2025-11-13 | 21.21 | 21.95 | 21.21 | 21.90 | 21.70 | qfq | 5,388,281 | 117,043,461 | 1.86% |
| 2025-11-12 | 21.60 | 21.75 | 21.30 | 21.50 | 21.31 | qfq | 3,720,920 | 79,984,823 | -1.24% |
| 2025-11-11 | 21.42 | 21.88 | 21.22 | 21.77 | 21.58 | qfq | 5,063,628 | 109,166,608 | 0.83% |
| 2025-11-10 | 21.15 | 21.75 | 20.84 | 21.59 | 21.40 | qfq | 5,838,806 | 125,198,008 | 2.08% |
| 2025-11-07 | 20.85 | 21.30 | 20.70 | 21.15 | 20.96 | qfq | 4,531,590 | 95,535,606 | 1.00% |
| 2025-11-06 | 20.20 | 21.14 | 20.06 | 20.94 | 20.75 | qfq | 7,615,362 | 158,439,037 | 3.46% |
| 2025-11-05 | 20.32 | 20.50 | 19.97 | 20.24 | 20.06 | qfq | 3,023,770 | 61,100,001 | -0.74% |
| 2025-11-04 | 20.50 | 20.87 | 20.23 | 20.39 | 20.21 | qfq | 3,747,050 | 77,135,381 | -1.02% |
| 2025-11-03 | 20.28 | 21.24 | 20.21 | 20.60 | 20.42 | qfq | 5,539,757 | 114,156,628 | 1.83% |
| 2025-10-31 | 19.50 | 20.65 | 19.50 | 20.23 | 20.05 | qfq | 8,251,180 | 166,707,760 | 4.01% |
| 2025-10-30 | 19.58 | 19.77 | 19.31 | 19.45 | 19.28 | qfq | 2,998,214 | 58,429,656 | -1.87% |
| 2025-10-29 | 19.53 | 19.99 | 19.50 | 19.82 | 19.64 | qfq | 2,918,507 | 57,833,534 | 1.07% |
| 2025-10-28 | 19.75 | 19.79 | 19.41 | 19.61 | 19.43 | qfq | 2,848,350 | 55,728,835 | -1.06% |
| 2025-10-27 | 19.45 | 19.95 | 19.43 | 19.82 | 19.64 | qfq | 4,739,992 | 93,655,880 | 3.23% |
| 2025-10-24 | 19.27 | 19.33 | 19.12 | 19.20 | 19.03 | qfq | 1,939,168 | 37,258,223 | -0.21% |
| 2025-10-23 | 19.13 | 19.35 | 18.91 | 19.24 | 19.07 | qfq | 2,431,690 | 46,472,560 | 0.47% |
| 2025-10-22 | 19.24 | 19.43 | 19.08 | 19.15 | 18.98 | qfq | 2,395,431 | 46,081,807 | -0.47% |
| 2025-10-21 | 18.91 | 19.32 | 18.75 | 19.24 | 19.07 | qfq | 3,284,167 | 62,880,439 | 1.91% |
| 2025-10-20 | 19.20 | 19.30 | 18.76 | 18.88 | 18.71 | qfq | 4,671,091 | 88,803,409 | -0.94% |
| 2025-10-17 | 19.90 | 20.10 | 19.04 | 19.06 | 18.89 | qfq | 7,542,446 | 147,049,397 | -4.60% |
| 2025-10-16 | 20.22 | 20.46 | 19.93 | 19.98 | 19.80 | qfq | 6,618,615 | 132,946,498 | -2.11% |
| 2025-10-15 | 20.50 | 20.75 | 20.11 | 20.41 | 20.23 | qfq | 7,325,619 | 149,400,816 | -0.78% |
| 2025-10-14 | 22.49 | 23.00 | 20.28 | 20.57 | 20.39 | qfq | 16,471,702 | 349,178,475 | -4.86% |
| 2025-10-13 | 20.79 | 21.65 | 20.76 | 21.62 | 21.43 | qfq | 5,992,224 | 127,745,838 | 0.93% |
| 2025-10-10 | 20.40 | 21.80 | 20.38 | 21.42 | 21.23 | qfq | 9,139,311 | 195,544,624 | 4.08% |
| 2025-10-09 | 20.00 | 20.62 | 19.86 | 20.58 | 20.40 | qfq | 4,581,628 | 93,333,035 | 2.54% |
| 2025-09-30 | 20.10 | 20.23 | 19.83 | 20.07 | 19.89 | qfq | 3,228,584 | 64,538,462 | 0.20% |
| 2025-09-29 | 20.40 | 20.49 | 19.91 | 20.03 | 19.85 | qfq | 3,087,066 | 61,924,734 | -1.77% |
| 2025-09-26 | 20.47 | 20.74 | 20.22 | 20.39 | 20.21 | qfq | 2,820,050 | 57,837,705 | -0.44% |
| 2025-09-25 | 20.50 | 20.59 | 20.14 | 20.48 | 20.30 | qfq | 3,726,482 | 75,939,010 | -0.34% |
| 2025-09-24 | 20.31 | 20.98 | 20.20 | 20.55 | 20.37 | qfq | 5,886,777 | 121,336,701 | 1.08% |
| 2025-09-23 | 19.89 | 20.54 | 19.52 | 20.33 | 20.15 | qfq | 5,497,011 | 110,179,052 | 2.16% |
| 2025-09-22 | 20.22 | 20.30 | 19.80 | 19.90 | 19.72 | qfq | 4,027,596 | 80,385,451 | -1.97% |
| 2025-09-19 | 20.22 | 20.42 | 19.97 | 20.30 | 20.12 | qfq | 3,267,911 | 66,001,596 | 0.10% |
| 2025-09-18 | 20.57 | 20.88 | 20.13 | 20.28 | 20.10 | qfq | 4,780,952 | 97,987,426 | -1.41% |
| 2025-09-17 | 20.36 | 20.90 | 20.34 | 20.57 | 20.39 | qfq | 3,905,700 | 80,433,268 | 0.69% |
| 2025-09-16 | 20.55 | 20.64 | 20.25 | 20.43 | 20.25 | qfq | 3,926,991 | 80,142,347 | -0.58% |
| 2025-09-15 | 20.90 | 20.90 | 20.44 | 20.55 | 20.37 | qfq | 4,789,403 | 98,670,009 | -1.67% |
| 2025-09-12 | 21.03 | 21.44 | 20.81 | 20.90 | 20.71 | qfq | 5,043,510 | 106,193,281 | -0.90% |
| 2025-09-11 | 21.42 | 21.51 | 20.70 | 21.09 | 20.85 | qfq | 7,638,765 | 159,818,658 | -1.45% |
| 2025-09-10 | 21.48 | 21.54 | 21.10 | 21.40 | 21.16 | qfq | 6,016,442 | 128,195,998 | -0.33% |
| 2025-09-09 | 21.89 | 22.33 | 21.21 | 21.47 | 21.23 | qfq | 7,043,932 | 153,071,002 | -2.28% |
| 2025-09-08 | 20.69 | 22.10 | 20.43 | 21.97 | 21.72 | qfq | 11,707,015 | 251,042,142 | 6.19% |
| 2025-09-05 | 20.75 | 20.87 | 20.23 | 20.69 | 20.46 | qfq | 4,183,780 | 85,583,778 | -0.34% |
| 2025-09-04 | 20.58 | 21.15 | 20.41 | 20.76 | 20.53 | qfq | 5,236,422 | 108,970,107 | 0.87% |
| 2025-09-03 | 21.06 | 21.13 | 20.40 | 20.58 | 20.35 | qfq | 6,360,666 | 131,672,436 | -2.65% |
| 2025-09-02 | 21.56 | 21.65 | 20.90 | 21.14 | 20.90 | qfq | 5,894,610 | 124,552,005 | -1.95% |
| 2025-09-01 | 21.16 | 21.89 | 20.76 | 21.56 | 21.32 | qfq | 7,182,363 | 153,554,607 | 1.99% |
| 2025-08-29 | 20.65 | 21.67 | 20.65 | 21.14 | 20.90 | qfq | 8,771,941 | 185,972,097 | 2.13% |
| 2025-08-28 | 21.58 | 22.22 | 20.20 | 20.70 | 20.47 | qfq | 13,210,066 | 278,119,360 | -3.77% |
| 2025-08-27 | 21.55 | 21.99 | 21.25 | 21.51 | 21.27 | qfq | 7,769,226 | 167,301,733 | -0.46% |
| 2025-08-26 | 20.91 | 22.14 | 20.86 | 21.61 | 21.37 | qfq | 11,721,347 | 254,392,050 | 3.00% |
| 2025-08-25 | 20.97 | 21.24 | 20.80 | 20.98 | 20.74 | qfq | 6,864,216 | 144,001,712 | 0.33% |
| 2025-08-22 | 21.30 | 21.44 | 20.70 | 20.91 | 20.67 | qfq | 7,973,866 | 166,756,338 | -1.74% |
| 2025-08-21 | 21.08 | 21.45 | 20.87 | 21.28 | 21.04 | qfq | 6,063,005 | 128,637,984 | 0.95% |
| 2025-08-20 | 21.00 | 21.10 | 20.70 | 21.08 | 20.84 | qfq | 6,096,892 | 127,390,107 | -0.57% |
| 2025-08-19 | 20.42 | 21.23 | 20.06 | 21.20 | 20.96 | qfq | 12,373,110 | 255,622,918 | 3.87% |
| 2025-08-18 | 20.83 | 21.12 | 20.26 | 20.41 | 20.18 | qfq | 8,485,085 | 173,540,266 | -2.02% |
| 2025-08-15 | 20.62 | 21.12 | 20.53 | 20.83 | 20.59 | qfq | 5,036,536 | 104,974,278 | -0.24% |
| 2025-08-14 | 20.14 | 21.12 | 19.98 | 20.88 | 20.64 | qfq | 11,508,369 | 238,666,530 | 3.57% |
| 2025-08-13 | 20.71 | 20.73 | 19.98 | 20.16 | 19.93 | qfq | 8,163,469 | 164,763,793 | -2.23% |
| 2025-08-12 | 20.47 | 20.94 | 20.29 | 20.62 | 20.39 | qfq | 4,400,356 | 90,847,653 | 1.78% |
| 2025-08-11 | 20.27 | 20.55 | 20.17 | 20.26 | 20.03 | qfq | 3,746,396 | 76,335,182 | -0.39% |
| 2025-08-08 | 20.54 | 20.54 | 20.21 | 20.34 | 20.11 | qfq | 2,789,790 | 56,692,124 | -0.78% |
| 2025-08-07 | 20.42 | 20.73 | 20.06 | 20.50 | 20.27 | qfq | 4,253,900 | 86,906,270 | -0.15% |
| 2025-08-06 | 20.69 | 20.69 | 20.44 | 20.53 | 20.30 | qfq | 3,142,861 | 64,593,022 | -1.06% |
| 2025-08-05 | 20.22 | 20.86 | 20.10 | 20.75 | 20.52 | qfq | 6,974,062 | 143,562,293 | 2.62% |
| 2025-08-04 | 19.52 | 20.30 | 19.52 | 20.22 | 19.99 | qfq | 6,461,882 | 129,615,628 | 2.85% |
| 2025-08-01 | 20.06 | 20.06 | 19.50 | 19.66 | 19.44 | qfq | 6,043,761 | 118,807,409 | -1.99% |
| 2025-07-31 | 20.05 | 20.37 | 19.92 | 20.06 | 19.83 | qfq | 6,234,007 | 125,232,466 | 0.15% |
| 2025-07-30 | 20.44 | 20.44 | 19.88 | 20.03 | 19.80 | qfq | 9,051,547 | 181,377,806 | -2.15% |
| 2025-07-29 | 20.81 | 20.84 | 20.06 | 20.47 | 20.24 | qfq | 11,066,215 | 224,906,217 | -1.59% |
| 2025-07-28 | 21.00 | 21.00 | 20.71 | 20.80 | 20.56 | qfq | 4,478,826 | 93,421,700 | -0.19% |
| 2025-07-25 | 20.80 | 21.58 | 20.70 | 20.84 | 20.60 | qfq | 10,227,590 | 215,407,493 | -0.14% |
| 2025-07-24 | 22.08 | 22.12 | 20.68 | 20.87 | 20.63 | qfq | 15,839,128 | 336,878,988 | -5.82% |
| 2025-07-23 | 22.24 | 22.70 | 22.08 | 22.16 | 21.91 | qfq | 3,712,659 | 82,983,682 | -0.98% |
| 2025-07-22 | 22.30 | 23.36 | 22.18 | 22.38 | 22.13 | qfq | 7,589,053 | 171,946,140 | 0.04% |
| 2025-07-21 | 22.17 | 22.45 | 21.52 | 22.37 | 22.12 | qfq | 7,271,481 | 159,772,340 | 0.09% |
| 2025-07-18 | 22.50 | 22.90 | 22.15 | 22.35 | 22.10 | qfq | 5,320,551 | 119,728,798 | 0.13% |
| 2025-07-17 | 22.14 | 22.41 | 21.55 | 22.32 | 22.07 | qfq | 7,541,467 | 166,721,755 | 0.72% |
| 2025-07-16 | 22.07 | 22.54 | 21.99 | 22.16 | 21.91 | qfq | 4,975,978 | 110,510,632 | 0.36% |
| 2025-07-15 | 22.14 | 22.39 | 21.91 | 22.08 | 21.83 | qfq | 5,782,187 | 127,739,144 | -1.25% |
| 2025-07-14 | 21.77 | 22.36 | 21.50 | 22.36 | 22.11 | qfq | 10,408,824 | 229,268,759 | 4.49% |
| 2025-07-11 | 21.10 | 22.10 | 20.95 | 21.40 | 21.16 | qfq | 5,969,781 | 128,794,595 | 0.42% |
| 2025-07-10 | 21.89 | 22.30 | 21.20 | 21.31 | 21.07 | qfq | 8,298,156 | 179,741,396 | -2.43% |
| 2025-07-09 | 21.06 | 22.13 | 20.80 | 21.84 | 21.59 | qfq | 14,520,214 | 312,776,139 | 3.70% |
| 2025-07-08 | 21.37 | 21.45 | 20.78 | 21.06 | 20.82 | qfq | 8,593,650 | 180,428,058 | -1.82% |
| 2025-07-07 | 22.09 | 22.43 | 21.25 | 21.45 | 21.21 | qfq | 6,927,545 | 150,200,332 | -1.06% |
| 2025-07-04 | 22.71 | 22.86 | 21.42 | 21.68 | 21.43 | qfq | 12,267,312 | 267,644,011 | -4.49% |
| 2025-07-03 | 23.00 | 23.68 | 22.07 | 22.70 | 22.44 | qfq | 19,163,457 | 435,693,321 | -1.43% |
| 2025-07-02 | 20.58 | 23.03 | 20.58 | 23.03 | 22.77 | qfq | 13,002,436 | 287,993,111 | 9.98% |
| 2025-07-01 | 20.63 | 21.20 | 20.30 | 20.94 | 20.70 | qfq | 5,953,067 | 124,151,047 | 1.50% |
| 2025-06-30 | 19.90 | 20.68 | 19.76 | 20.63 | 20.40 | qfq | 6,236,276 | 127,192,615 | 3.82% |
| 2025-06-27 | 19.90 | 20.29 | 19.71 | 19.87 | 19.65 | qfq | 3,916,358 | 77,960,448 | -0.90% |
| 2025-06-26 | 19.11 | 20.20 | 19.11 | 20.05 | 19.82 | qfq | 7,559,405 | 150,349,769 | 2.51% |
| 2025-06-25 | 19.61 | 19.88 | 19.50 | 19.56 | 19.34 | qfq | 6,454,601 | 126,822,141 | -0.36% |
| 2025-06-24 | 19.68 | 19.91 | 19.51 | 19.63 | 19.41 | qfq | 4,786,089 | 94,022,032 | -0.36% |
| 2025-06-23 | 19.14 | 19.76 | 19.10 | 19.70 | 19.48 | qfq | 4,567,264 | 88,993,818 | 1.81% |
| 2025-06-20 | 19.60 | 19.92 | 19.25 | 19.35 | 19.13 | qfq | 5,161,534 | 100,359,210 | -1.78% |
| 2025-06-19 | 19.80 | 20.18 | 19.43 | 19.70 | 19.48 | qfq | 6,945,634 | 137,479,149 | 0.20% |
| 2025-06-18 | 20.00 | 20.02 | 19.34 | 19.66 | 19.44 | qfq | 8,475,143 | 166,010,468 | -2.38% |
| 2025-06-17 | 20.40 | 20.82 | 20.00 | 20.14 | 19.91 | qfq | 5,895,079 | 119,670,386 | -1.52% |
| 2025-06-16 | 20.61 | 21.09 | 20.17 | 20.45 | 20.22 | qfq | 7,858,583 | 161,697,705 | -1.97% |
| 2025-06-13 | 21.50 | 22.29 | 20.82 | 20.86 | 20.62 | qfq | 8,949,766 | 191,158,899 | -4.71% |
| 2025-06-12 | 21.15 | 22.50 | 21.14 | 21.89 | 21.64 | qfq | 15,207,078 | 334,936,240 | 3.69% |
| 2025-06-11 | 20.48 | 21.57 | 20.10 | 21.11 | 20.87 | qfq | 8,412,044 | 176,033,562 | -20.34% |
| 2025-06-10 | 27.10 | 27.16 | 26.18 | 26.50 | 20.05 | qfq | 4,863,405 | 129,075,004 | -1.82% |
| 2025-06-09 | 27.00 | 27.30 | 26.85 | 26.99 | 20.42 | qfq | 3,590,742 | 97,020,810 | -0.66% |
| 2025-06-06 | 27.00 | 27.73 | 26.80 | 27.17 | 20.55 | qfq | 5,555,332 | 151,579,151 | -0.11% |
| 2025-06-05 | 28.26 | 29.20 | 26.80 | 27.20 | 20.58 | qfq | 8,747,373 | 240,876,354 | -4.73% |
| 2025-06-04 | 27.60 | 28.93 | 27.45 | 28.55 | 21.60 | qfq | 8,568,557 | 241,601,084 | 4.08% |
| 2025-06-03 | 25.54 | 27.69 | 25.54 | 27.43 | 20.75 | qfq | 7,756,500 | 208,762,905 | 6.32% |
| 2025-05-30 | 25.87 | 26.41 | 25.60 | 25.80 | 19.52 | qfq | 7,090,256 | 184,275,439 | 0.31% |
| 2025-05-29 | 27.72 | 28.12 | 25.58 | 25.72 | 19.46 | qfq | 14,447,913 | 382,310,661 | -8.57% |
| 2025-05-28 | 28.00 | 29.17 | 27.70 | 28.13 | 21.28 | qfq | 8,496,378 | 241,778,640 | -1.26% |
| 2025-05-27 | 27.20 | 28.77 | 27.00 | 28.49 | 21.55 | qfq | 11,220,267 | 315,752,395 | 5.79% |
| 2025-05-26 | 26.16 | 27.11 | 26.02 | 26.93 | 20.37 | qfq | 6,185,679 | 165,490,711 | 2.86% |
| 2025-05-23 | 26.53 | 26.95 | 26.10 | 26.18 | 19.81 | qfq | 7,326,817 | 193,290,421 | -1.87% |
| 2025-05-22 | 27.55 | 27.83 | 26.41 | 26.68 | 20.18 | qfq | 10,572,964 | 286,987,843 | -4.99% |
| 2025-05-21 | 27.09 | 28.10 | 26.50 | 28.08 | 21.24 | qfq | 9,438,591 | 257,547,396 | 3.77% |
| 2025-05-20 | 26.98 | 28.44 | 26.50 | 27.06 | 20.47 | qfq | 10,284,681 | 281,921,105 | -0.04% |
| 2025-05-19 | 25.62 | 27.40 | 24.97 | 27.07 | 20.48 | qfq | 11,744,784 | 310,800,085 | 6.24% |
| 2025-05-16 | 25.10 | 25.85 | 24.97 | 25.48 | 19.28 | qfq | 6,221,234 | 158,120,552 | -0.04% |
| 2025-05-15 | 24.06 | 25.66 | 24.00 | 25.49 | 19.28 | qfq | 9,522,532 | 238,167,029 | 4.94% |
| 2025-05-14 | 24.15 | 24.51 | 23.23 | 24.29 | 18.38 | qfq | 8,610,314 | 206,293,523 | 0.29% |
| 2025-05-13 | 23.86 | 24.74 | 23.32 | 24.22 | 18.32 | qfq | 9,959,351 | 240,899,649 | 0.50% |
| 2025-05-12 | 25.97 | 26.20 | 23.62 | 24.10 | 18.23 | qfq | 19,523,943 | 478,946,622 | -4.93% |
| 2025-05-09 | 23.46 | 25.74 | 23.30 | 25.35 | 19.18 | qfq | 15,084,857 | 379,176,133 | 8.33% |
| 2025-05-08 | 23.00 | 24.22 | 22.69 | 23.40 | 17.70 | qfq | 8,294,299 | 193,882,115 | -0.89% |
| 2025-05-07 | 21.50 | 23.74 | 21.41 | 23.61 | 17.86 | qfq | 10,791,225 | 246,451,599 | 9.41% |
| 2025-05-06 | 21.56 | 21.83 | 20.62 | 21.58 | 16.33 | qfq | 9,517,241 | 202,523,303 | 2.76% |
| 2025-04-30 | 20.56 | 21.25 | 20.25 | 21.00 | 15.89 | qfq | 6,906,810 | 144,176,072 | 1.40% |
| 2025-04-29 | 20.10 | 20.99 | 20.02 | 20.71 | 15.67 | qfq | 6,029,561 | 123,528,931 | 1.97% |
| 2025-04-28 | 20.10 | 21.24 | 19.86 | 20.31 | 15.36 | qfq | 13,029,182 | 268,066,809 | 2.27% |
| 2025-04-25 | 18.20 | 19.86 | 17.91 | 19.86 | 15.02 | qfq | 7,929,848 | 150,770,558 | 10.03% |
| 2025-04-24 | 17.88 | 18.49 | 17.88 | 18.05 | 13.66 | qfq | 4,755,400 | 86,549,698 | 0.28% |
| 2025-04-23 | 17.75 | 18.88 | 17.75 | 18.00 | 13.62 | qfq | 10,412,636 | 191,242,634 | 3.81% |
| 2025-04-22 | 17.50 | 17.56 | 17.00 | 17.34 | 13.12 | qfq | 5,115,700 | 88,670,563 | -1.37% |
| 2025-04-21 | 17.70 | 17.80 | 17.40 | 17.58 | 13.30 | qfq | 5,186,598 | 91,375,324 | -0.96% |
| 2025-04-18 | 17.43 | 18.00 | 17.30 | 17.75 | 13.43 | qfq | 4,709,026 | 83,040,936 | 1.89% |
| 2025-04-17 | 17.92 | 18.18 | 17.42 | 17.42 | 13.18 | qfq | 4,979,696 | 88,138,296 | -1.69% |
| 2025-04-16 | 18.16 | 18.52 | 17.60 | 17.72 | 13.41 | qfq | 6,940,535 | 125,260,853 | -3.28% |
| 2025-04-15 | 17.35 | 18.65 | 17.26 | 18.32 | 13.86 | qfq | 9,468,412 | 171,172,853 | 4.93% |
| 2025-04-14 | 17.75 | 17.87 | 17.26 | 17.46 | 13.21 | qfq | 7,968,905 | 139,362,023 | -1.30% |
| 2025-04-11 | 17.97 | 18.28 | 17.40 | 17.69 | 13.38 | qfq | 11,933,406 | 212,375,133 | -0.56% |
| 2025-04-10 | 17.35 | 17.79 | 16.76 | 17.79 | 13.46 | qfq | 5,012,992 | 87,988,448 | 10.02% |
| 2025-04-09 | 15.69 | 16.36 | 15.03 | 16.17 | 12.23 | qfq | 12,133,677 | 191,501,864 | -1.58% |
| 2025-04-08 | 17.00 | 17.00 | 15.48 | 16.43 | 12.43 | qfq | 14,152,275 | 224,515,228 | -4.48% |
| 2025-04-07 | 17.20 | 17.79 | 17.20 | 17.20 | 13.01 | qfq | 4,772,953 | 82,299,484 | -9.99% |
| 2025-04-03 | 20.80 | 20.98 | 19.11 | 19.11 | 14.46 | qfq | 8,995,557 | 175,242,984 | -9.99% |
| 2025-04-02 | 21.22 | 21.66 | 21.13 | 21.23 | 16.06 | qfq | 2,683,233 | 57,340,950 | -0.33% |
| 2025-04-01 | 20.66 | 21.38 | 20.50 | 21.30 | 16.11 | qfq | 4,084,728 | 86,286,534 | 2.55% |
| 2025-03-31 | 21.00 | 21.01 | 20.30 | 20.77 | 15.71 | qfq | 3,745,850 | 77,154,773 | -1.10% |
| 2025-03-28 | 21.00 | 21.38 | 20.75 | 21.00 | 15.89 | qfq | 3,265,628 | 68,781,620 | -1.27% |
| 2025-03-27 | 21.05 | 21.57 | 21.00 | 21.27 | 16.09 | qfq | 4,262,079 | 90,602,621 | 0.81% |
| 2025-03-26 | 21.22 | 21.81 | 20.92 | 21.10 | 15.96 | qfq | 8,172,769 | 174,170,198 | -2.45% |
| 2025-03-25 | 20.01 | 22.16 | 20.01 | 21.63 | 16.36 | qfq | 15,937,896 | 342,012,689 | 4.75% |
| 2025-03-24 | 18.90 | 20.81 | 18.75 | 20.65 | 15.62 | qfq | 15,572,725 | 317,206,361 | 9.14% |
| 2025-03-21 | 19.00 | 19.20 | 18.65 | 18.92 | 14.31 | qfq | 2,811,790 | 53,079,795 | -0.73% |
| 2025-03-20 | 19.19 | 19.54 | 18.95 | 19.06 | 14.42 | qfq | 3,599,356 | 69,190,103 | -1.55% |
| 2025-03-19 | 19.15 | 19.68 | 18.90 | 19.36 | 14.65 | qfq | 5,119,700 | 99,066,515 | 0.68% |
| 2025-03-18 | 18.40 | 19.35 | 18.35 | 19.23 | 14.55 | qfq | 7,351,124 | 139,847,386 | 4.57% |
| 2025-03-17 | 18.58 | 18.72 | 18.25 | 18.39 | 13.91 | qfq | 3,143,062 | 58,160,903 | -0.16% |
| 2025-03-14 | 18.34 | 18.64 | 17.71 | 18.42 | 13.94 | qfq | 5,023,827 | 92,137,030 | -2.02% |
| 2025-03-13 | 18.23 | 18.80 | 18.22 | 18.80 | 14.22 | qfq | 3,831,360 | 71,090,958 | 2.23% |
| 2025-03-12 | 18.46 | 18.55 | 18.21 | 18.39 | 13.91 | qfq | 1,730,290 | 31,765,531 | -0.05% |
| 2025-03-11 | 18.31 | 18.40 | 17.85 | 18.40 | 13.92 | qfq | 2,821,982 | 51,196,697 | -0.38% |
| 2025-03-10 | 18.78 | 18.78 | 18.23 | 18.47 | 13.97 | qfq | 2,518,000 | 46,427,097 | -1.65% |
| 2025-03-07 | 18.31 | 18.88 | 18.15 | 18.78 | 14.21 | qfq | 4,330,745 | 80,625,888 | 2.62% |
| 2025-03-06 | 17.94 | 18.55 | 17.94 | 18.30 | 13.84 | qfq | 4,815,724 | 88,469,704 | 1.44% |
| 2025-03-05 | 17.97 | 18.06 | 17.67 | 18.04 | 13.65 | qfq | 3,243,858 | 57,847,946 | 0.28% |
| 2025-03-04 | 17.88 | 18.05 | 17.82 | 17.99 | 13.61 | qfq | 2,749,032 | 49,212,536 | -0.06% |
| 2025-03-03 | 18.30 | 18.57 | 17.84 | 18.00 | 13.62 | qfq | 4,455,406 | 81,270,492 | -1.80% |
| 2025-02-28 | 18.47 | 18.92 | 18.29 | 18.33 | 13.87 | qfq | 4,933,565 | 91,829,276 | -0.81% |
| 2025-02-27 | 18.70 | 18.74 | 18.27 | 18.48 | 13.98 | qfq | 3,154,278 | 58,163,515 | -0.65% |
| 2025-02-26 | 18.38 | 18.75 | 18.29 | 18.60 | 14.07 | qfq | 3,831,202 | 70,787,303 | 0.76% |
| 2025-02-25 | 19.05 | 19.05 | 18.37 | 18.46 | 13.97 | qfq | 4,282,555 | 79,966,685 | -3.10% |
| 2025-02-24 | 18.96 | 19.65 | 18.70 | 19.05 | 14.41 | qfq | 6,222,864 | 118,371,592 | 0.74% |
| 2025-02-21 | 19.39 | 19.43 | 18.80 | 18.91 | 14.31 | qfq | 4,944,973 | 94,068,871 | -2.53% |
| 2025-02-20 | 19.27 | 19.56 | 19.09 | 19.40 | 14.68 | qfq | 4,576,978 | 88,554,754 | 0.00% |
| 2025-02-19 | 19.26 | 20.00 | 19.12 | 19.40 | 14.68 | qfq | 9,266,711 | 181,782,995 | 0.88% |
| 2025-02-18 | 19.62 | 19.72 | 19.10 | 19.23 | 14.55 | qfq | 6,702,490 | 130,352,400 | -2.29% |
| 2025-02-17 | 18.50 | 19.72 | 18.49 | 19.68 | 14.89 | qfq | 12,394,729 | 238,196,663 | 6.32% |
| 2025-02-14 | 18.51 | 18.68 | 18.24 | 18.51 | 14.00 | qfq | 6,649,631 | 122,720,044 | -0.22% |
| 2025-02-13 | 18.96 | 19.21 | 18.50 | 18.55 | 14.03 | qfq | 12,844,820 | 241,084,158 | -3.18% |
| 2025-02-12 | 18.59 | 19.53 | 18.26 | 19.16 | 14.49 | qfq | 19,199,202 | 361,997,833 | 4.93% |
| 2025-02-11 | 17.13 | 18.26 | 17.13 | 18.26 | 13.81 | qfq | 18,496,045 | 331,000,127 | 10.00% |
| 2025-02-10 | 16.69 | 16.69 | 16.45 | 16.60 | 12.56 | qfq | 3,945,743 | 65,275,051 | -0.66% |
| 2025-02-07 | 16.40 | 16.85 | 16.35 | 16.71 | 12.64 | qfq | 5,143,713 | 85,450,646 | 1.27% |
| 2025-02-06 | 16.47 | 16.51 | 16.16 | 16.50 | 12.48 | qfq | 4,063,942 | 66,599,293 | 0.06% |
| 2025-02-05 | 16.50 | 16.60 | 16.26 | 16.49 | 12.47 | qfq | 3,375,489 | 55,428,574 | -0.06% |
| 2025-01-27 | 16.90 | 17.18 | 16.50 | 16.50 | 12.48 | qfq | 3,646,894 | 61,240,614 | -1.90% |
| 2025-01-24 | 16.81 | 16.91 | 16.34 | 16.82 | 12.72 | qfq | 4,042,880 | 67,439,178 | 0.12% |
| 2025-01-23 | 16.98 | 17.23 | 16.75 | 16.80 | 12.71 | qfq | 6,708,158 | 113,913,100 | -1.00% |
| 2025-01-22 | 17.41 | 17.61 | 16.73 | 16.97 | 12.84 | qfq | 8,675,248 | 149,195,546 | -2.36% |
| 2025-01-21 | 17.52 | 17.73 | 17.18 | 17.38 | 13.15 | qfq | 12,705,459 | 221,917,016 | -0.63% |
| 2025-01-20 | 16.39 | 18.00 | 16.39 | 17.49 | 13.23 | qfq | 18,877,142 | 334,786,755 | 6.91% |
| 2025-01-17 | 16.18 | 16.47 | 16.12 | 16.36 | 12.38 | qfq | 3,220,403 | 52,475,892 | 1.11% |
| 2025-01-16 | 16.25 | 16.31 | 16.10 | 16.18 | 12.24 | qfq | 2,856,549 | 46,247,072 | -0.12% |
| 2025-01-15 | 16.17 | 16.29 | 16.03 | 16.20 | 12.26 | qfq | 3,058,779 | 49,472,588 | -0.61% |
| 2025-01-14 | 16.05 | 16.32 | 15.95 | 16.30 | 12.33 | qfq | 5,947,256 | 96,075,419 | 1.56% |
| 2025-01-13 | 17.00 | 17.01 | 16.00 | 16.05 | 12.14 | qfq | 6,780,745 | 110,607,494 | -6.90% |
| 2025-01-10 | 17.81 | 18.02 | 17.23 | 17.24 | 13.04 | qfq | 5,229,820 | 92,337,984 | -3.85% |
| 2025-01-09 | 17.88 | 18.08 | 17.70 | 17.93 | 13.56 | qfq | 6,581,868 | 117,847,149 | -0.66% |
| 2025-01-08 | 17.35 | 18.15 | 17.26 | 18.05 | 13.66 | qfq | 9,358,948 | 166,632,766 | 2.21% |
| 2025-01-07 | 17.55 | 17.67 | 17.02 | 17.66 | 13.36 | qfq | 5,897,631 | 102,343,920 | 0.00% |
| 2025-01-06 | 17.67 | 17.80 | 16.90 | 17.66 | 13.36 | qfq | 7,589,514 | 132,078,066 | -1.01% |
| 2025-01-03 | 17.40 | 17.84 | 17.09 | 17.84 | 13.50 | qfq | 7,024,823 | 122,971,652 | 2.53% |
| 2025-01-02 | 16.72 | 17.44 | 16.55 | 17.40 | 13.16 | qfq | 6,542,419 | 112,208,976 | 2.96% |
| 2024-12-31 | 16.99 | 17.46 | 16.82 | 16.90 | 12.79 | qfq | 4,803,656 | 82,407,520 | -0.41% |
| 2024-12-30 | 16.92 | 17.30 | 16.75 | 16.97 | 12.84 | qfq | 2,880,590 | 49,221,043 | -0.24% |
| 2024-12-27 | 17.20 | 17.32 | 16.77 | 17.01 | 12.87 | qfq | 3,989,795 | 67,971,088 | -1.45% |
| 2024-12-26 | 17.25 | 17.38 | 16.80 | 17.26 | 13.04 | qfq | 4,685,665 | 80,220,894 | 0.00% |
| 2024-12-25 | 17.36 | 17.67 | 16.92 | 17.26 | 13.04 | qfq | 2,669,529 | 46,078,751 | -0.52% |
| 2024-12-24 | 17.17 | 17.65 | 17.17 | 17.35 | 13.11 | qfq | 3,460,879 | 60,189,284 | 1.11% |
| 2024-12-23 | 17.80 | 17.80 | 17.10 | 17.16 | 12.97 | qfq | 4,689,179 | 81,833,167 | -3.87% |
| 2024-12-20 | 17.13 | 17.88 | 17.04 | 17.85 | 13.49 | qfq | 5,714,675 | 100,651,305 | 2.94% |
| 2024-12-19 | 16.25 | 17.48 | 16.19 | 17.34 | 13.10 | qfq | 7,272,123 | 124,205,744 | 5.99% |
| 2024-12-18 | 16.56 | 16.66 | 16.31 | 16.36 | 12.36 | qfq | 2,420,852 | 39,748,281 | -1.68% |
| 2024-12-17 | 16.56 | 17.19 | 16.26 | 16.64 | 12.57 | qfq | 4,255,655 | 70,909,143 | 0.48% |
| 2024-12-16 | 16.78 | 16.98 | 16.42 | 16.56 | 12.51 | qfq | 2,412,283 | 40,243,468 | -1.31% |
| 2024-12-13 | 17.40 | 17.42 | 16.72 | 16.78 | 12.68 | qfq | 4,297,135 | 72,534,441 | -3.51% |
| 2024-12-12 | 17.45 | 17.54 | 17.12 | 17.39 | 13.14 | qfq | 4,103,589 | 71,062,029 | 1.10% |
| 2024-12-11 | 16.52 | 17.29 | 16.52 | 17.20 | 13.00 | qfq | 4,271,650 | 72,829,422 | 3.37% |
| 2024-12-10 | 16.71 | 17.10 | 16.60 | 16.64 | 12.57 | qfq | 4,145,873 | 69,573,070 | 1.96% |
| 2024-12-09 | 16.46 | 16.63 | 16.24 | 16.32 | 12.33 | qfq | 2,245,617 | 36,831,602 | -0.61% |
| 2024-12-06 | 16.39 | 16.43 | 16.23 | 16.42 | 12.41 | qfq | 1,729,030 | 28,267,728 | 0.18% |
| 2024-12-05 | 16.30 | 16.46 | 16.19 | 16.39 | 12.38 | qfq | 1,342,037 | 21,930,865 | 0.31% |
| 2024-12-04 | 16.66 | 16.70 | 16.29 | 16.34 | 12.35 | qfq | 2,128,068 | 35,083,159 | -1.80% |
| 2024-12-03 | 16.71 | 16.80 | 16.46 | 16.64 | 12.57 | qfq | 2,073,360 | 34,540,195 | -0.72% |
| 2024-12-02 | 16.54 | 17.05 | 16.40 | 16.76 | 12.66 | qfq | 2,950,582 | 49,147,346 | 1.39% |
| 2024-11-29 | 16.22 | 16.57 | 16.00 | 16.53 | 12.49 | qfq | 2,431,320 | 39,894,224 | 2.61% |
| 2024-11-28 | 16.30 | 16.35 | 16.08 | 16.11 | 12.17 | qfq | 1,553,200 | 25,195,045 | -1.47% |
| 2024-11-27 | 16.17 | 16.35 | 15.77 | 16.35 | 12.35 | qfq | 1,917,467 | 30,938,564 | 1.05% |
| 2024-11-26 | 15.77 | 16.31 | 15.71 | 16.18 | 12.23 | qfq | 2,822,783 | 45,315,009 | 2.34% |
| 2024-11-25 | 16.13 | 16.30 | 15.66 | 15.81 | 11.95 | qfq | 4,071,478 | 64,829,790 | -1.98% |
| 2024-11-22 | 16.77 | 16.81 | 16.09 | 16.13 | 12.19 | qfq | 3,074,984 | 50,564,705 | -3.76% |
| 2024-11-21 | 17.00 | 17.05 | 16.64 | 16.76 | 12.66 | qfq | 2,444,667 | 41,089,354 | -1.41% |
| 2024-11-20 | 16.86 | 17.05 | 16.66 | 17.00 | 12.85 | qfq | 2,666,135 | 45,057,335 | 1.74% |
| 2024-11-19 | 16.78 | 16.85 | 16.53 | 16.71 | 12.63 | qfq | 2,212,014 | 36,972,740 | 0.48% |
| 2024-11-18 | 17.48 | 17.54 | 16.61 | 16.63 | 12.57 | qfq | 3,162,137 | 53,495,670 | -4.26% |
| 2024-11-15 | 17.50 | 17.69 | 17.35 | 17.37 | 13.13 | qfq | 2,182,530 | 38,240,432 | -0.34% |
| 2024-11-14 | 18.19 | 18.19 | 17.39 | 17.43 | 13.17 | qfq | 3,879,216 | 68,516,724 | -3.81% |
| 2024-11-13 | 18.43 | 18.55 | 17.80 | 18.12 | 13.69 | qfq | 3,212,002 | 58,258,875 | -1.79% |
| 2024-11-12 | 18.40 | 18.86 | 18.23 | 18.45 | 13.94 | qfq | 4,648,299 | 86,227,073 | 0.60% |
| 2024-11-11 | 18.60 | 18.70 | 18.11 | 18.34 | 13.86 | qfq | 4,955,166 | 90,765,962 | -1.82% |
| 2024-11-08 | 19.20 | 19.33 | 18.58 | 18.68 | 14.12 | qfq | 3,844,932 | 72,425,091 | -1.94% |
| 2024-11-07 | 17.51 | 19.16 | 17.45 | 19.05 | 14.39 | qfq | 6,348,120 | 117,393,505 | 7.99% |
| 2024-11-06 | 17.91 | 18.06 | 17.51 | 17.64 | 13.33 | qfq | 2,670,845 | 47,502,576 | -1.51% |
| 2024-11-05 | 17.84 | 18.02 | 17.63 | 17.91 | 13.53 | qfq | 2,845,762 | 50,775,588 | 0.39% |
| 2024-11-04 | 17.32 | 17.90 | 17.17 | 17.84 | 13.48 | qfq | 2,301,155 | 40,523,021 | 3.48% |
| 2024-11-01 | 17.57 | 17.86 | 17.15 | 17.24 | 13.03 | qfq | 1,833,635 | 31,883,998 | -2.49% |
| 2024-10-31 | 17.48 | 17.87 | 17.14 | 17.68 | 13.36 | qfq | 3,921,144 | 68,529,226 | 0.80% |
| 2024-10-30 | 17.90 | 18.02 | 17.20 | 17.54 | 13.25 | qfq | 3,593,099 | 63,028,955 | -2.50% |
| 2024-10-29 | 18.66 | 18.74 | 17.79 | 17.99 | 13.59 | qfq | 2,853,087 | 51,611,769 | -3.33% |
| 2024-10-28 | 18.80 | 18.95 | 18.49 | 18.61 | 14.06 | qfq | 2,056,479 | 38,320,039 | -0.32% |
| 2024-10-25 | 18.36 | 18.79 | 18.10 | 18.67 | 14.11 | qfq | 2,169,963 | 40,368,601 | 1.69% |
| 2024-10-24 | 18.07 | 18.54 | 18.07 | 18.36 | 13.87 | qfq | 1,425,920 | 26,152,361 | 0.71% |
| 2024-10-23 | 18.60 | 18.60 | 18.23 | 18.23 | 13.78 | qfq | 2,898,623 | 53,262,196 | -1.99% |
| 2024-10-22 | 18.44 | 19.03 | 18.26 | 18.60 | 14.05 | qfq | 1,902,592 | 35,407,383 | 0.70% |
| 2024-10-21 | 18.36 | 18.78 | 18.04 | 18.47 | 13.96 | qfq | 3,571,796 | 65,709,921 | 0.87% |
| 2024-10-18 | 17.57 | 18.65 | 17.44 | 18.31 | 13.84 | qfq | 4,108,006 | 74,178,330 | 4.63% |
| 2024-10-17 | 18.00 | 18.18 | 17.50 | 17.50 | 13.22 | qfq | 1,511,348 | 26,864,192 | -1.80% |
| 2024-10-16 | 17.70 | 18.20 | 17.58 | 17.82 | 13.47 | qfq | 1,976,920 | 35,336,295 | -0.56% |
| 2024-10-15 | 18.32 | 18.71 | 17.91 | 17.92 | 13.54 | qfq | 1,847,397 | 33,526,467 | -2.82% |
| 2024-10-14 | 18.71 | 18.80 | 18.06 | 18.44 | 13.93 | qfq | 2,302,967 | 42,499,375 | -0.70% |
| 2024-10-11 | 18.82 | 19.15 | 18.34 | 18.57 | 14.03 | qfq | 2,214,886 | 41,398,454 | -0.43% |
| 2024-10-10 | 18.51 | 19.42 | 18.31 | 18.65 | 14.09 | qfq | 3,322,404 | 62,455,796 | 0.76% |
| 2024-10-09 | 20.88 | 20.88 | 18.51 | 18.51 | 13.99 | qfq | 5,930,185 | 113,055,448 | -10.01% |
| 2024-10-08 | 21.97 | 21.97 | 19.56 | 20.57 | 15.54 | qfq | 7,527,710 | 156,776,481 | 3.00% |
| 2024-09-30 | 18.90 | 20.00 | 18.32 | 19.97 | 15.09 | qfq | 8,149,053 | 159,136,936 | 9.85% |
| 2024-09-27 | 17.75 | 18.36 | 17.46 | 18.18 | 13.74 | qfq | 2,656,556 | 47,501,527 | 4.18% |
| 2024-09-26 | 16.19 | 17.58 | 16.16 | 17.45 | 13.19 | qfq | 3,592,960 | 60,487,920 | 6.53% |
| 2024-09-25 | 16.89 | 17.15 | 16.27 | 16.38 | 12.38 | qfq | 3,481,354 | 58,181,118 | -2.85% |
| 2024-09-24 | 15.97 | 16.92 | 15.75 | 16.86 | 12.74 | qfq | 2,379,778 | 38,867,273 | 6.44% |
| 2024-09-23 | 16.30 | 16.48 | 15.76 | 15.84 | 11.97 | qfq | 1,621,390 | 25,992,576 | -3.00% |
| 2024-09-20 | 16.90 | 16.90 | 16.29 | 16.33 | 12.34 | qfq | 1,333,643 | 22,009,307 | -3.83% |
| 2024-09-19 | 16.25 | 16.99 | 16.07 | 16.98 | 12.83 | qfq | 2,562,306 | 42,681,722 | 5.40% |
| 2024-09-18 | 16.83 | 16.90 | 15.83 | 16.11 | 12.17 | qfq | 2,470,285 | 40,052,309 | -4.28% |
| 2024-09-13 | 17.11 | 17.39 | 16.80 | 16.83 | 12.72 | qfq | 1,278,862 | 21,727,317 | -2.60% |
| 2024-09-12 | 17.90 | 17.95 | 17.20 | 17.28 | 13.03 | qfq | 1,474,558 | 25,732,273 | -2.87% |
| 2024-09-11 | 17.66 | 17.99 | 17.45 | 17.79 | 13.42 | qfq | 1,934,545 | 34,375,815 | 0.68% |
| 2024-09-10 | 16.78 | 17.69 | 16.65 | 17.67 | 13.33 | qfq | 2,137,629 | 37,138,334 | 5.30% |
| 2024-09-09 | 16.64 | 16.94 | 16.57 | 16.78 | 12.66 | qfq | 1,026,305 | 17,247,135 | 0.12% |
| 2024-09-06 | 17.10 | 17.30 | 16.53 | 16.76 | 12.64 | qfq | 1,810,532 | 30,511,896 | -3.01% |
| 2024-09-05 | 16.66 | 17.38 | 16.57 | 17.28 | 13.03 | qfq | 1,537,576 | 26,247,311 | 3.47% |
| 2024-09-04 | 16.50 | 17.19 | 16.42 | 16.70 | 12.60 | qfq | 2,297,241 | 38,827,238 | 0.06% |
| 2024-09-03 | 15.90 | 16.80 | 15.86 | 16.69 | 12.59 | qfq | 2,720,001 | 44,570,540 | 4.31% |
| 2024-09-02 | 16.54 | 16.54 | 15.91 | 16.00 | 12.07 | qfq | 1,782,949 | 28,707,255 | -3.38% |
| 2024-08-30 | 16.00 | 16.77 | 15.93 | 16.56 | 12.49 | qfq | 2,902,708 | 47,882,736 | 3.63% |
| 2024-08-29 | 15.00 | 16.12 | 14.97 | 15.98 | 12.05 | qfq | 2,206,463 | 34,585,860 | 5.69% |
| 2024-08-28 | 14.83 | 15.20 | 14.63 | 15.12 | 11.41 | qfq | 1,400,708 | 20,979,363 | 2.09% |
| 2024-08-27 | 14.73 | 14.94 | 14.60 | 14.81 | 11.17 | qfq | 851,168 | 12,528,982 | 0.82% |
| 2024-08-26 | 14.54 | 14.83 | 14.54 | 14.69 | 11.08 | qfq | 741,450 | 10,910,271 | 0.89% |
| 2024-08-23 | 14.71 | 14.89 | 14.56 | 14.56 | 10.98 | qfq | 889,286 | 13,061,025 | -1.36% |
| 2024-08-22 | 15.08 | 15.08 | 14.71 | 14.76 | 11.13 | qfq | 1,447,360 | 21,418,882 | -1.34% |
| 2024-08-21 | 15.30 | 15.49 | 14.94 | 14.96 | 11.28 | qfq | 1,430,283 | 21,635,228 | -2.09% |
| 2024-08-20 | 15.76 | 15.94 | 15.23 | 15.28 | 11.53 | qfq | 1,573,868 | 24,308,699 | -3.17% |
| 2024-08-19 | 16.25 | 16.57 | 15.59 | 15.78 | 11.90 | qfq | 2,715,653 | 43,427,815 | -2.89% |
| 2024-08-16 | 15.35 | 16.60 | 15.17 | 16.25 | 12.26 | qfq | 3,625,284 | 58,140,621 | 7.26% |
| 2024-08-15 | 15.35 | 15.38 | 15.11 | 15.15 | 11.43 | qfq | 1,530,941 | 23,340,146 | -1.37% |
| 2024-08-14 | 15.67 | 15.75 | 15.32 | 15.36 | 11.59 | qfq | 998,285 | 15,425,910 | -2.10% |
| 2024-08-13 | 15.73 | 15.86 | 15.37 | 15.69 | 11.84 | qfq | 1,570,787 | 24,414,324 | -0.63% |
| 2024-08-12 | 15.76 | 16.13 | 15.73 | 15.79 | 11.91 | qfq | 1,131,215 | 17,969,426 | -0.82% |
| 2024-08-09 | 16.20 | 16.30 | 15.92 | 15.92 | 12.01 | qfq | 689,990 | 11,062,063 | -1.55% |
| 2024-08-08 | 16.06 | 16.28 | 15.72 | 16.17 | 12.20 | qfq | 1,222,128 | 19,602,837 | 0.31% |
| 2024-08-07 | 16.51 | 16.51 | 16.05 | 16.12 | 12.16 | qfq | 1,279,389 | 20,697,565 | -2.24% |
| 2024-08-06 | 16.13 | 16.58 | 16.13 | 16.49 | 12.44 | qfq | 868,355 | 14,240,794 | 2.11% |
| 2024-08-05 | 16.58 | 16.82 | 16.03 | 16.15 | 12.18 | qfq | 1,606,947 | 26,313,091 | -2.30% |
| 2024-08-02 | 16.54 | 16.92 | 16.48 | 16.53 | 12.47 | qfq | 1,023,017 | 17,093,121 | -0.54% |
| 2024-08-01 | 17.00 | 17.10 | 16.54 | 16.62 | 12.54 | qfq | 1,552,457 | 26,069,514 | -2.00% |
| 2024-07-31 | 16.37 | 17.10 | 16.14 | 16.96 | 12.79 | qfq | 1,711,419 | 28,770,350 | 3.99% |
| 2024-07-30 | 16.77 | 16.77 | 16.21 | 16.31 | 12.30 | qfq | 1,262,427 | 20,707,208 | -2.68% |
| 2024-07-29 | 17.30 | 17.30 | 16.70 | 16.76 | 12.64 | qfq | 998,729 | 16,858,531 | -2.27% |
| 2024-07-26 | 17.65 | 17.65 | 17.07 | 17.15 | 12.94 | qfq | 785,284 | 13,557,170 | -0.87% |
| 2024-07-25 | 17.39 | 17.58 | 17.05 | 17.30 | 13.05 | qfq | 1,169,212 | 20,192,723 | 0.23% |
| 2024-07-24 | 17.73 | 17.84 | 17.00 | 17.26 | 13.02 | qfq | 2,230,569 | 38,540,009 | -2.65% |
| 2024-07-23 | 18.38 | 18.45 | 17.60 | 17.73 | 13.37 | qfq | 1,515,082 | 27,252,924 | -3.54% |
| 2024-07-22 | 18.99 | 19.10 | 18.28 | 18.38 | 13.86 | qfq | 1,634,244 | 30,297,776 | -3.01% |
| 2024-07-19 | 19.13 | 19.13 | 18.78 | 18.95 | 14.29 | qfq | 1,200,642 | 22,761,390 | -0.11% |
| 2024-07-18 | 19.12 | 19.16 | 18.60 | 18.97 | 14.31 | qfq | 1,016,906 | 19,179,063 | 0.37% |
| 2024-07-17 | 19.20 | 19.21 | 18.83 | 18.90 | 14.26 | qfq | 853,682 | 16,204,926 | -1.56% |
| 2024-07-16 | 19.52 | 19.52 | 19.10 | 19.20 | 14.48 | qfq | 1,147,410 | 22,048,352 | -1.03% |
| 2024-07-15 | 19.72 | 19.81 | 19.22 | 19.40 | 14.63 | qfq | 1,075,408 | 20,893,505 | -1.97% |
| 2024-07-12 | 20.20 | 20.26 | 19.62 | 19.79 | 14.93 | qfq | 1,306,712 | 25,946,455 | -2.37% |
| 2024-07-11 | 20.04 | 20.50 | 19.84 | 20.27 | 15.29 | qfq | 1,909,672 | 38,628,754 | 2.12% |
| 2024-07-10 | 19.51 | 20.01 | 19.42 | 19.85 | 14.97 | qfq | 1,740,066 | 34,460,118 | 2.43% |
| 2024-07-09 | 19.11 | 19.49 | 18.89 | 19.38 | 14.62 | qfq | 1,472,697 | 28,273,821 | 1.41% |
| 2024-07-08 | 19.34 | 19.85 | 19.09 | 19.11 | 14.42 | qfq | 1,481,523 | 28,803,761 | -1.65% |
| 2024-07-05 | 19.32 | 19.46 | 19.08 | 19.43 | 14.66 | qfq | 1,899,515 | 36,543,874 | 1.09% |
| 2024-07-04 | 19.74 | 19.81 | 19.12 | 19.22 | 14.50 | qfq | 1,326,532 | 25,744,093 | -3.08% |
| 2024-07-03 | 20.05 | 20.26 | 19.66 | 19.83 | 14.96 | qfq | 1,535,392 | 30,550,380 | -1.88% |
| 2024-07-02 | 20.24 | 20.70 | 20.00 | 20.21 | 15.25 | qfq | 1,467,660 | 29,869,250 | 0.00% |
| 2024-07-01 | 20.08 | 20.66 | 19.95 | 20.21 | 15.25 | qfq | 1,488,796 | 29,953,341 | -0.79% |
| 2024-06-28 | 20.25 | 20.60 | 20.18 | 20.37 | 15.37 | qfq | 1,918,203 | 39,084,673 | 0.69% |
| 2024-06-27 | 20.77 | 20.89 | 20.05 | 20.23 | 15.26 | qfq | 1,414,786 | 28,767,272 | -2.60% |
| 2024-06-26 | 20.55 | 20.92 | 20.49 | 20.77 | 15.67 | qfq | 982,420 | 20,350,870 | 0.39% |
| 2024-06-25 | 21.00 | 21.26 | 20.56 | 20.69 | 15.61 | qfq | 1,616,212 | 33,698,161 | -1.62% |
| 2024-06-24 | 21.61 | 21.93 | 20.94 | 21.03 | 15.86 | qfq | 1,458,575 | 31,076,738 | -3.62% |
| 2024-06-21 | 22.00 | 22.20 | 21.75 | 21.82 | 16.46 | qfq | 1,206,990 | 26,444,080 | -0.91% |
| 2024-06-20 | 22.27 | 22.47 | 22.00 | 22.02 | 16.61 | qfq | 777,898 | 17,226,217 | -0.72% |
| 2024-06-19 | 22.17 | 22.50 | 22.07 | 22.18 | 16.73 | qfq | 981,850 | 21,878,620 | -0.05% |
| 2024-06-18 | 22.19 | 22.33 | 22.03 | 22.19 | 16.74 | qfq | 909,675 | 20,171,602 | -0.40% |
| 2024-06-17 | 22.30 | 22.60 | 22.06 | 22.28 | 16.81 | qfq | 988,210 | 22,023,409 | -0.54% |
| 2024-06-14 | 23.28 | 23.28 | 22.30 | 22.40 | 16.90 | qfq | 1,299,746 | 29,339,917 | -2.18% |
| 2024-06-13 | 22.85 | 23.10 | 22.60 | 22.90 | 17.27 | qfq | 984,281 | 22,492,845 | 0.22% |
| 2024-06-12 | 22.69 | 23.38 | 22.69 | 22.85 | 17.24 | qfq | 976,820 | 22,525,718 | -0.48% |
| 2024-06-11 | 22.66 | 23.16 | 22.16 | 22.96 | 17.32 | qfq | 1,396,939 | 31,724,448 | 2.23% |
| 2024-06-07 | 22.15 | 22.74 | 22.15 | 22.46 | 16.94 | qfq | 1,388,094 | 31,049,485 | 0.49% |
| 2024-06-06 | 22.76 | 23.00 | 22.05 | 22.35 | 16.86 | qfq | 2,095,680 | 46,905,294 | -25.08% |
| 2024-06-05 | 29.99 | 30.26 | 29.76 | 29.83 | 17.17 | qfq | 957,479 | 28,707,806 | -1.49% |
| 2024-06-04 | 30.28 | 30.59 | 29.92 | 30.28 | 17.43 | qfq | 1,114,935 | 33,619,780 | -0.82% |
| 2024-06-03 | 30.84 | 30.98 | 30.22 | 30.53 | 17.57 | qfq | 972,332 | 29,741,804 | -1.04% |
| 2024-05-31 | 30.00 | 31.15 | 30.00 | 30.85 | 17.76 | qfq | 1,535,625 | 47,255,643 | 2.80% |
| 2024-05-30 | 29.96 | 30.49 | 29.83 | 30.01 | 17.27 | qfq | 990,864 | 29,873,909 | -0.56% |
| 2024-05-29 | 30.60 | 30.70 | 29.96 | 30.18 | 17.37 | qfq | 1,235,527 | 37,346,472 | -1.37% |
| 2024-05-28 | 30.52 | 30.86 | 30.52 | 30.60 | 17.61 | qfq | 1,057,148 | 32,444,768 | -0.39% |
| 2024-05-27 | 29.98 | 30.76 | 29.69 | 30.72 | 17.68 | qfq | 1,458,348 | 44,299,142 | 2.95% |
| 2024-05-24 | 30.12 | 30.15 | 29.51 | 29.84 | 17.18 | qfq | 994,249 | 29,676,137 | 0.37% |
| 2024-05-23 | 30.13 | 30.15 | 29.60 | 29.73 | 17.11 | qfq | 730,540 | 21,824,096 | -1.33% |
| 2024-05-22 | 30.13 | 30.46 | 29.93 | 30.13 | 17.34 | qfq | 732,420 | 22,126,448 | -0.13% |
| 2024-05-21 | 29.67 | 30.33 | 29.58 | 30.17 | 17.37 | qfq | 1,223,340 | 36,820,329 | 0.73% |
| 2024-05-20 | 30.47 | 30.50 | 29.42 | 29.95 | 17.24 | qfq | 1,775,806 | 53,014,046 | -1.71% |
| 2024-05-17 | 29.92 | 30.50 | 29.60 | 30.47 | 17.54 | qfq | 1,721,185 | 52,101,583 | 2.08% |
| 2024-05-16 | 29.52 | 30.13 | 29.52 | 29.85 | 17.18 | qfq | 1,888,119 | 56,325,541 | 2.12% |
| 2024-05-15 | 29.24 | 29.79 | 28.91 | 29.23 | 16.82 | qfq | 864,062 | 25,399,114 | 0.45% |
| 2024-05-14 | 29.00 | 29.36 | 28.80 | 29.10 | 16.75 | qfq | 978,400 | 28,489,167 | 0.24% |
| 2024-05-13 | 28.81 | 29.50 | 28.61 | 29.03 | 16.71 | qfq | 1,644,932 | 47,777,241 | 0.03% |
| 2024-05-10 | 28.50 | 29.91 | 28.50 | 29.02 | 16.70 | qfq | 2,460,957 | 72,224,769 | 1.26% |
| 2024-05-09 | 28.67 | 29.06 | 28.25 | 28.66 | 16.50 | qfq | 1,124,652 | 32,324,980 | 1.24% |
| 2024-05-08 | 28.73 | 28.87 | 28.02 | 28.31 | 16.29 | qfq | 1,296,500 | 36,970,729 | -1.46% |
| 2024-05-07 | 28.55 | 28.82 | 28.30 | 28.73 | 16.54 | qfq | 1,241,940 | 35,546,665 | -0.14% |
| 2024-05-06 | 27.90 | 28.79 | 27.87 | 28.77 | 16.56 | qfq | 1,598,984 | 45,395,741 | 3.01% |
| 2024-04-30 | 27.59 | 28.17 | 27.42 | 27.93 | 16.08 | qfq | 1,310,796 | 36,558,300 | 0.54% |
| 2024-04-29 | 26.32 | 27.85 | 26.31 | 27.78 | 15.99 | qfq | 2,214,008 | 60,789,365 | 5.59% |
| 2024-04-26 | 26.06 | 26.46 | 25.61 | 26.31 | 15.14 | qfq | 686,664 | 18,027,005 | 1.19% |
| 2024-04-25 | 26.23 | 26.50 | 25.95 | 26.00 | 14.97 | qfq | 531,060 | 13,892,688 | -0.88% |
| 2024-04-24 | 25.79 | 26.26 | 25.42 | 26.23 | 15.10 | qfq | 689,016 | 17,941,859 | 2.22% |
| 2024-04-23 | 25.60 | 25.96 | 25.33 | 25.66 | 14.77 | qfq | 494,400 | 12,655,684 | -0.35% |
| 2024-04-22 | 25.06 | 26.00 | 24.96 | 25.75 | 14.82 | qfq | 903,128 | 23,172,296 | 1.22% |
| 2024-04-19 | 25.02 | 25.59 | 24.63 | 25.44 | 14.64 | qfq | 1,279,413 | 32,158,087 | 2.21% |
| 2024-04-18 | 25.03 | 25.26 | 24.51 | 24.89 | 14.33 | qfq | 730,124 | 18,252,711 | -0.96% |
| 2024-04-17 | 24.52 | 25.25 | 24.05 | 25.13 | 14.46 | qfq | 1,190,880 | 29,675,388 | 4.84% |
| 2024-04-16 | 25.27 | 25.35 | 23.91 | 23.97 | 13.80 | qfq | 1,709,984 | 41,623,959 | -5.14% |
| 2024-04-15 | 25.58 | 26.09 | 24.76 | 25.27 | 14.55 | qfq | 1,467,297 | 37,373,809 | -1.98% |
| 2024-04-12 | 25.53 | 26.04 | 25.53 | 25.78 | 14.84 | qfq | 569,328 | 14,668,647 | 0.12% |
| 2024-04-11 | 25.80 | 25.96 | 25.55 | 25.75 | 14.82 | qfq | 716,729 | 18,455,798 | 0.98% |
| 2024-04-10 | 25.89 | 25.99 | 25.40 | 25.50 | 14.68 | qfq | 546,690 | 14,034,951 | -1.51% |
| 2024-04-09 | 26.10 | 26.10 | 25.35 | 25.89 | 14.90 | qfq | 773,606 | 19,940,153 | 0.47% |
| 2024-04-08 | 26.26 | 26.30 | 25.63 | 25.77 | 14.83 | qfq | 1,045,980 | 27,157,089 | -0.35% |
| 2024-04-03 | 25.77 | 26.08 | 25.41 | 25.86 | 14.88 | qfq | 992,580 | 25,538,776 | 0.23% |
| 2024-04-02 | 25.59 | 25.89 | 25.25 | 25.80 | 14.85 | qfq | 1,246,052 | 31,998,654 | 1.98% |
| 2024-04-01 | 24.89 | 25.76 | 24.78 | 25.30 | 14.56 | qfq | 1,518,400 | 38,441,050 | 2.89% |
| 2024-03-29 | 24.22 | 24.67 | 24.17 | 24.59 | 14.15 | qfq | 703,342 | 17,226,834 | 1.49% |
| 2024-03-28 | 24.57 | 24.75 | 24.13 | 24.23 | 13.95 | qfq | 1,252,658 | 30,528,100 | -0.98% |
| 2024-03-27 | 24.85 | 25.06 | 24.47 | 24.47 | 14.08 | qfq | 776,200 | 19,205,926 | -2.00% |
| 2024-03-26 | 25.18 | 25.26 | 24.70 | 24.97 | 14.37 | qfq | 733,256 | 18,307,807 | 0.04% |
| 2024-03-25 | 25.70 | 25.75 | 24.94 | 24.96 | 14.37 | qfq | 708,844 | 17,847,509 | -1.65% |
| 2024-03-22 | 25.67 | 25.80 | 25.21 | 25.38 | 14.61 | qfq | 866,900 | 22,054,586 | -1.32% |
| 2024-03-21 | 26.01 | 26.30 | 25.50 | 25.72 | 14.80 | qfq | 1,055,953 | 27,173,661 | -1.34% |
| 2024-03-20 | 26.18 | 26.40 | 25.62 | 26.07 | 15.01 | qfq | 916,770 | 23,904,046 | 0.81% |
| 2024-03-19 | 26.18 | 26.37 | 25.76 | 25.86 | 14.88 | qfq | 984,701 | 25,522,620 | -2.05% |
| 2024-03-18 | 26.40 | 26.58 | 25.86 | 26.40 | 15.20 | qfq | 1,336,632 | 34,929,811 | 0.11% |
| 2024-03-15 | 26.12 | 26.66 | 26.02 | 26.37 | 15.18 | qfq | 688,500 | 18,157,887 | 1.35% |
| 2024-03-14 | 26.55 | 26.80 | 25.81 | 26.02 | 14.98 | qfq | 749,880 | 19,672,611 | -1.85% |
| 2024-03-13 | 26.78 | 26.89 | 26.51 | 26.51 | 15.26 | qfq | 629,608 | 16,764,247 | -1.01% |
| 2024-03-12 | 26.30 | 26.99 | 26.10 | 26.78 | 15.41 | qfq | 1,245,200 | 33,044,092 | 1.75% |
| 2024-03-11 | 25.70 | 26.45 | 25.70 | 26.32 | 15.15 | qfq | 935,748 | 24,465,867 | 2.65% |
| 2024-03-08 | 25.56 | 25.87 | 25.50 | 25.64 | 14.76 | qfq | 685,876 | 17,615,131 | 0.31% |
| 2024-03-07 | 25.79 | 26.09 | 25.56 | 25.56 | 14.71 | qfq | 664,632 | 17,147,348 | -0.89% |
| 2024-03-06 | 25.80 | 26.23 | 25.40 | 25.79 | 14.84 | qfq | 1,320,544 | 33,978,485 | -0.54% |
| 2024-03-05 | 26.28 | 26.37 | 25.70 | 25.93 | 14.92 | qfq | 1,559,416 | 40,626,857 | -1.74% |
| 2024-03-04 | 26.70 | 26.71 | 25.92 | 26.39 | 15.19 | qfq | 1,326,420 | 34,824,067 | -0.04% |
| 2024-03-01 | 27.15 | 27.15 | 26.22 | 26.40 | 15.20 | qfq | 1,872,220 | 49,629,697 | -1.86% |
| 2024-02-29 | 26.17 | 27.08 | 26.05 | 26.90 | 15.48 | qfq | 1,513,284 | 40,415,638 | 2.52% |
| 2024-02-28 | 28.01 | 28.58 | 26.22 | 26.24 | 15.10 | qfq | 2,781,632 | 76,183,156 | -5.48% |
| 2024-02-27 | 27.31 | 27.86 | 27.31 | 27.76 | 15.98 | qfq | 1,128,063 | 31,172,981 | 0.14% |
| 2024-02-26 | 27.94 | 27.97 | 27.25 | 27.72 | 15.96 | qfq | 1,260,277 | 34,887,295 | 0.76% |
| 2024-02-23 | 26.94 | 27.68 | 26.10 | 27.51 | 15.83 | qfq | 1,703,192 | 45,870,644 | 2.65% |
| 2024-02-22 | 26.84 | 27.10 | 26.51 | 26.80 | 15.43 | qfq | 639,900 | 17,154,139 | -0.15% |
| 2024-02-21 | 26.65 | 27.50 | 26.57 | 26.84 | 15.45 | qfq | 1,085,901 | 29,355,294 | -0.96% |
| 2024-02-20 | 26.64 | 27.17 | 26.12 | 27.10 | 15.60 | qfq | 717,284 | 19,280,517 | 1.31% |
| 2024-02-19 | 26.48 | 27.37 | 26.38 | 26.75 | 15.40 | qfq | 923,240 | 24,739,086 | 1.52% |
| 2024-02-08 | 24.55 | 26.96 | 24.08 | 26.35 | 15.17 | qfq | 2,023,027 | 51,586,768 | 7.51% |
| 2024-02-07 | 25.85 | 26.18 | 23.98 | 24.51 | 14.11 | qfq | 1,725,312 | 43,276,958 | -3.28% |
| 2024-02-06 | 22.70 | 25.43 | 22.58 | 25.34 | 14.59 | qfq | 1,797,123 | 43,894,219 | 9.60% |
| 2024-02-05 | 24.66 | 24.67 | 22.70 | 23.12 | 13.31 | qfq | 1,882,615 | 44,255,680 | -6.24% |
| 2024-02-02 | 25.65 | 26.18 | 24.13 | 24.66 | 14.19 | qfq | 1,290,407 | 32,358,580 | -2.91% |
| 2024-02-01 | 25.21 | 26.70 | 24.73 | 25.40 | 14.62 | qfq | 1,608,580 | 41,285,506 | -1.55% |
| 2024-01-31 | 25.96 | 26.40 | 25.10 | 25.80 | 14.85 | qfq | 1,857,273 | 47,329,925 | -1.00% |
| 2024-01-30 | 26.67 | 26.67 | 25.68 | 26.06 | 15.00 | qfq | 1,138,353 | 29,757,146 | -2.21% |
| 2024-01-29 | 27.58 | 28.14 | 26.16 | 26.65 | 15.34 | qfq | 1,077,108 | 29,053,141 | -3.62% |
| 2024-01-26 | 27.89 | 28.04 | 27.32 | 27.65 | 15.91 | qfq | 933,200 | 25,911,934 | 0.07% |
| 2024-01-25 | 26.55 | 27.83 | 26.01 | 27.63 | 15.90 | qfq | 1,553,780 | 42,509,177 | 4.07% |
| 2024-01-24 | 26.72 | 26.82 | 25.51 | 26.55 | 15.28 | qfq | 1,268,732 | 33,215,038 | -0.49% |
| 2024-01-23 | 25.80 | 26.78 | 24.95 | 26.68 | 15.36 | qfq | 1,356,728 | 35,539,082 | 3.81% |
| 2024-01-22 | 27.41 | 27.42 | 25.50 | 25.70 | 14.79 | qfq | 1,719,000 | 45,360,801 | -6.03% |
| 2024-01-19 | 29.00 | 29.00 | 27.35 | 27.35 | 15.74 | qfq | 1,327,500 | 36,951,781 | -4.90% |
| 2024-01-18 | 28.70 | 28.88 | 27.34 | 28.76 | 16.55 | qfq | 2,432,579 | 67,906,130 | -0.14% |
| 2024-01-17 | 29.15 | 29.33 | 28.80 | 28.80 | 16.58 | qfq | 756,483 | 21,948,178 | -1.64% |
| 2024-01-16 | 29.57 | 29.69 | 28.20 | 29.28 | 16.85 | qfq | 1,729,901 | 49,930,518 | -0.81% |
| 2024-01-15 | 29.41 | 29.89 | 29.08 | 29.52 | 16.99 | qfq | 702,056 | 20,671,738 | 0.44% |
| 2024-01-12 | 29.03 | 30.20 | 29.02 | 29.39 | 16.92 | qfq | 1,293,020 | 38,293,141 | 0.82% |
| 2024-01-11 | 28.96 | 29.34 | 28.50 | 29.15 | 16.78 | qfq | 605,480 | 17,603,691 | 1.57% |
| 2024-01-10 | 28.46 | 29.30 | 28.10 | 28.70 | 16.52 | qfq | 905,924 | 26,112,346 | 0.70% |
| 2024-01-09 | 29.19 | 29.30 | 28.35 | 28.50 | 16.40 | qfq | 934,852 | 26,774,039 | -1.35% |
| 2024-01-08 | 29.28 | 29.69 | 28.68 | 28.89 | 16.63 | qfq | 1,294,300 | 37,706,271 | -1.83% |
| 2024-01-05 | 29.84 | 30.33 | 28.88 | 29.43 | 16.94 | qfq | 1,773,113 | 52,466,504 | -0.98% |
| 2024-01-04 | 29.84 | 29.84 | 29.13 | 29.72 | 17.11 | qfq | 1,306,116 | 38,577,317 | -0.47% |
| 2024-01-03 | 28.23 | 30.25 | 27.65 | 29.86 | 17.19 | qfq | 2,876,656 | 83,969,698 | 5.70% |
| 2024-01-02 | 28.24 | 28.39 | 27.85 | 28.25 | 16.26 | qfq | 623,792 | 17,538,832 | -0.49% |
| 2023-12-29 | 27.75 | 28.61 | 27.75 | 28.39 | 16.34 | qfq | 955,746 | 27,052,769 | 1.98% |
| 2023-12-28 | 28.02 | 28.22 | 27.65 | 27.84 | 16.02 | qfq | 843,261 | 23,514,405 | -0.64% |
| 2023-12-27 | 27.56 | 28.18 | 27.40 | 28.02 | 16.13 | qfq | 697,297 | 19,381,447 | 1.45% |
| 2023-12-26 | 27.86 | 28.30 | 27.50 | 27.62 | 15.90 | qfq | 812,836 | 22,659,367 | -1.32% |
| 2023-12-25 | 27.50 | 28.10 | 27.27 | 27.99 | 16.11 | qfq | 999,140 | 27,822,437 | 1.38% |
| 2023-12-22 | 27.41 | 28.28 | 27.27 | 27.61 | 15.89 | qfq | 1,538,276 | 42,701,317 | 1.10% |
| 2023-12-21 | 27.33 | 28.11 | 26.89 | 27.31 | 15.72 | qfq | 2,302,488 | 62,919,384 | -1.66% |
| 2023-12-20 | 30.49 | 30.49 | 27.27 | 27.77 | 15.98 | qfq | 4,283,294 | 121,401,565 | -8.35% |
| 2023-12-19 | 28.88 | 30.35 | 28.66 | 30.30 | 17.44 | qfq | 1,905,305 | 56,646,014 | 5.10% |
| 2023-12-18 | 28.83 | 29.37 | 28.42 | 28.83 | 16.59 | qfq | 784,612 | 22,748,348 | 0.00% |
| 2023-12-15 | 28.75 | 29.10 | 28.63 | 28.83 | 16.59 | qfq | 930,800 | 26,824,401 | 0.28% |
| 2023-12-14 | 29.28 | 29.49 | 28.62 | 28.75 | 16.55 | qfq | 1,032,990 | 29,809,531 | -1.10% |
| 2023-12-13 | 29.54 | 29.80 | 29.00 | 29.07 | 16.73 | qfq | 1,669,171 | 49,055,498 | -2.12% |
| 2023-12-12 | 29.65 | 29.84 | 29.05 | 29.70 | 17.09 | qfq | 1,432,668 | 42,309,778 | 0.07% |
| 2023-12-11 | 29.06 | 29.94 | 28.48 | 29.68 | 17.08 | qfq | 2,592,008 | 76,296,333 | 1.71% |
| 2023-12-08 | 27.88 | 29.23 | 27.70 | 29.18 | 16.80 | qfq | 2,673,940 | 76,722,025 | 4.66% |
| 2023-12-07 | 28.20 | 28.20 | 27.80 | 27.88 | 16.05 | qfq | 817,971 | 22,881,101 | -0.64% |
| 2023-12-06 | 27.40 | 28.20 | 27.24 | 28.06 | 16.15 | qfq | 1,648,957 | 46,128,990 | 1.93% |
| 2023-12-05 | 27.57 | 27.85 | 27.19 | 27.53 | 15.85 | qfq | 1,038,760 | 28,655,702 | -0.11% |
| 2023-12-04 | 27.83 | 27.99 | 27.51 | 27.56 | 15.86 | qfq | 708,143 | 19,600,027 | -0.47% |
| 2023-12-01 | 27.94 | 28.15 | 27.49 | 27.69 | 15.94 | qfq | 860,356 | 23,801,309 | -1.14% |
| 2023-11-30 | 28.38 | 28.42 | 27.77 | 28.01 | 16.12 | qfq | 965,771 | 27,065,217 | -1.30% |
| 2023-11-29 | 27.85 | 28.60 | 27.78 | 28.38 | 16.34 | qfq | 1,945,016 | 55,165,923 | 1.28% |
| 2023-11-28 | 27.98 | 28.21 | 27.60 | 28.02 | 16.13 | qfq | 1,394,050 | 38,987,463 | -0.14% |
| 2023-11-27 | 27.10 | 28.40 | 27.00 | 28.06 | 16.15 | qfq | 2,819,138 | 78,834,620 | 3.54% |
| 2023-11-24 | 27.22 | 27.22 | 26.58 | 27.10 | 15.60 | qfq | 777,811 | 20,914,824 | 0.04% |
| 2023-11-23 | 26.80 | 27.25 | 26.75 | 27.09 | 15.59 | qfq | 784,226 | 21,205,045 | 1.27% |
| 2023-11-22 | 26.95 | 27.26 | 26.74 | 26.75 | 15.40 | qfq | 968,176 | 26,083,298 | -1.29% |
| 2023-11-21 | 27.67 | 27.87 | 27.01 | 27.10 | 15.60 | qfq | 1,350,011 | 36,902,682 | -1.67% |
| 2023-11-20 | 27.73 | 27.78 | 27.20 | 27.56 | 15.86 | qfq | 769,373 | 21,136,358 | 0.62% |
| 2023-11-17 | 26.75 | 27.48 | 26.73 | 27.39 | 15.77 | qfq | 1,038,196 | 28,187,070 | 1.78% |
| 2023-11-16 | 27.50 | 28.10 | 26.80 | 26.91 | 15.49 | qfq | 1,408,580 | 38,295,454 | -2.29% |
| 2023-11-15 | 27.50 | 27.69 | 27.08 | 27.54 | 15.85 | qfq | 1,010,759 | 27,677,406 | 1.32% |
| 2023-11-14 | 26.94 | 27.23 | 26.83 | 27.18 | 15.64 | qfq | 1,136,316 | 30,723,523 | 0.55% |
| 2023-11-13 | 27.20 | 27.42 | 26.86 | 27.03 | 15.56 | qfq | 1,729,952 | 46,768,118 | -1.03% |
| 2023-11-10 | 27.18 | 28.00 | 27.00 | 27.31 | 15.72 | qfq | 1,975,793 | 54,315,717 | -0.98% |
| 2023-11-09 | 27.78 | 29.28 | 27.45 | 27.58 | 15.87 | qfq | 3,093,172 | 87,521,189 | -0.36% |
| 2023-11-08 | 28.05 | 28.29 | 27.27 | 27.68 | 15.93 | qfq | 2,152,348 | 59,469,979 | -1.32% |
| 2023-11-07 | 27.70 | 28.10 | 27.43 | 28.05 | 16.15 | qfq | 1,953,780 | 54,407,147 | 1.15% |
| 2023-11-06 | 27.65 | 28.18 | 26.80 | 27.73 | 15.96 | qfq | 2,834,446 | 78,000,083 | 1.76% |
| 2023-11-03 | 27.54 | 27.73 | 27.00 | 27.25 | 15.68 | qfq | 1,633,604 | 44,750,207 | 0.15% |
| 2023-11-02 | 27.99 | 28.22 | 26.93 | 27.21 | 15.66 | qfq | 2,693,171 | 73,845,089 | -2.75% |
| 2023-11-01 | 29.25 | 29.53 | 27.61 | 27.98 | 16.10 | qfq | 3,073,078 | 86,839,793 | -3.02% |
| 2023-10-31 | 28.65 | 29.42 | 28.41 | 28.85 | 16.61 | qfq | 2,096,496 | 60,595,340 | 0.17% |
| 2023-10-30 | 29.30 | 29.30 | 28.37 | 28.80 | 16.58 | qfq | 3,498,179 | 100,524,651 | -1.67% |
| 2023-10-27 | 27.38 | 29.65 | 26.87 | 29.29 | 16.86 | qfq | 4,201,987 | 121,101,155 | 5.78% |
| 2023-10-26 | 26.53 | 27.80 | 26.18 | 27.69 | 15.94 | qfq | 3,924,995 | 107,079,121 | 4.37% |
| 2023-10-25 | 26.20 | 26.92 | 25.70 | 26.53 | 15.27 | qfq | 2,794,725 | 73,786,154 | 2.04% |
| 2023-10-24 | 26.40 | 26.60 | 25.31 | 26.00 | 14.97 | qfq | 2,571,109 | 66,839,701 | -2.07% |
| 2023-10-23 | 25.48 | 27.52 | 25.48 | 26.55 | 15.28 | qfq | 4,395,406 | 115,949,572 | 3.95% |
| 2023-10-20 | 25.11 | 26.20 | 24.99 | 25.54 | 14.70 | qfq | 2,920,588 | 74,899,782 | 0.99% |
| 2023-10-19 | 25.46 | 26.02 | 24.50 | 25.29 | 14.56 | qfq | 3,626,678 | 91,816,092 | -2.95% |
| 2023-10-18 | 26.78 | 27.00 | 25.10 | 26.06 | 15.00 | qfq | 5,547,437 | 144,381,713 | -6.19% |
| 2023-10-17 | 27.00 | 27.88 | 25.61 | 27.78 | 15.99 | qfq | 8,796,288 | 236,412,663 | 4.63% |
| 2023-10-16 | 24.28 | 26.55 | 24.08 | 26.55 | 15.28 | qfq | 4,871,972 | 125,533,545 | 9.98% |
| 2023-10-13 | 24.24 | 24.29 | 23.82 | 24.14 | 13.89 | qfq | 685,160 | 16,464,093 | -0.17% |
| 2023-10-12 | 24.16 | 24.29 | 23.84 | 24.18 | 13.92 | qfq | 789,280 | 18,981,976 | 0.50% |
| 2023-10-11 | 23.70 | 24.31 | 23.55 | 24.06 | 13.85 | qfq | 997,991 | 23,983,371 | 1.73% |
| 2023-10-10 | 24.35 | 24.35 | 23.54 | 23.65 | 13.61 | qfq | 1,355,149 | 32,198,764 | -2.51% |
| 2023-10-09 | 24.41 | 24.48 | 23.98 | 24.26 | 13.96 | qfq | 1,004,618 | 24,360,769 | -0.57% |
| 2023-09-28 | 23.97 | 24.68 | 23.91 | 24.40 | 14.04 | qfq | 1,380,851 | 33,523,558 | 1.67% |
| 2023-09-27 | 23.89 | 24.11 | 23.63 | 24.00 | 13.81 | qfq | 1,112,432 | 26,610,196 | 0.25% |
| 2023-09-26 | 23.39 | 24.24 | 23.02 | 23.94 | 13.78 | qfq | 2,368,789 | 56,371,228 | 3.19% |
| 2023-09-25 | 23.37 | 23.40 | 22.96 | 23.20 | 13.35 | qfq | 640,644 | 14,852,564 | -0.73% |
| 2023-09-22 | 23.20 | 23.60 | 22.85 | 23.37 | 13.45 | qfq | 1,166,790 | 27,220,813 | 1.17% |
| 2023-09-21 | 22.89 | 23.18 | 22.65 | 23.10 | 13.30 | qfq | 993,408 | 22,783,581 | 0.92% |
| 2023-09-20 | 23.22 | 23.25 | 22.88 | 22.89 | 13.18 | qfq | 587,020 | 13,491,961 | -1.12% |
| 2023-09-19 | 23.28 | 23.44 | 22.98 | 23.15 | 13.32 | qfq | 736,170 | 17,005,073 | -0.56% |
| 2023-09-18 | 23.28 | 23.52 | 22.93 | 23.28 | 13.40 | qfq | 927,576 | 21,573,675 | 0.00% |
| 2023-09-15 | 23.41 | 23.62 | 23.16 | 23.28 | 13.40 | qfq | 746,290 | 17,398,994 | -0.56% |
| 2023-09-14 | 24.22 | 24.25 | 23.08 | 23.41 | 13.47 | qfq | 1,027,688 | 24,075,881 | -1.64% |
| 2023-09-13 | 23.94 | 24.18 | 23.58 | 23.80 | 13.70 | qfq | 1,220,300 | 29,078,033 | -0.58% |
| 2023-09-12 | 24.30 | 24.48 | 23.94 | 23.94 | 13.78 | qfq | 981,358 | 23,729,274 | -1.36% |
| 2023-09-11 | 23.90 | 24.51 | 23.80 | 24.27 | 13.97 | qfq | 1,572,020 | 37,966,582 | 1.34% |
| 2023-09-08 | 23.13 | 24.60 | 23.08 | 23.95 | 13.79 | qfq | 2,597,246 | 62,601,584 | 3.55% |
| 2023-09-07 | 23.32 | 23.59 | 23.03 | 23.13 | 13.31 | qfq | 978,912 | 22,762,201 | -0.81% |
| 2023-09-06 | 22.83 | 23.67 | 22.83 | 23.32 | 13.42 | qfq | 1,282,760 | 29,862,383 | 1.44% |
| 2023-09-05 | 23.19 | 23.38 | 22.88 | 22.99 | 13.23 | qfq | 847,956 | 19,548,058 | -1.08% |
| 2023-09-04 | 23.70 | 23.73 | 23.08 | 23.24 | 13.38 | qfq | 936,744 | 21,787,831 | -1.11% |
| 2023-09-01 | 23.77 | 23.91 | 23.40 | 23.50 | 13.53 | qfq | 1,097,360 | 25,900,881 | -0.42% |
| 2023-08-31 | 23.47 | 23.85 | 23.15 | 23.60 | 13.58 | qfq | 1,761,936 | 41,647,122 | 0.43% |
| 2023-08-30 | 22.85 | 23.85 | 22.85 | 23.50 | 13.53 | qfq | 1,698,736 | 39,843,430 | 2.17% |
| 2023-08-29 | 21.90 | 23.16 | 21.27 | 23.00 | 13.24 | qfq | 2,065,830 | 46,415,464 | 6.98% |
| 2023-08-28 | 22.50 | 22.98 | 21.33 | 21.50 | 12.38 | qfq | 1,589,824 | 34,667,679 | 0.05% |
| 2023-08-25 | 21.88 | 21.99 | 21.40 | 21.49 | 12.37 | qfq | 1,326,376 | 28,628,899 | -1.87% |
| 2023-08-24 | 21.74 | 22.09 | 21.46 | 21.90 | 12.61 | qfq | 1,277,340 | 27,852,373 | 0.74% |
| 2023-08-23 | 22.63 | 22.82 | 21.70 | 21.74 | 12.51 | qfq | 1,335,043 | 29,672,677 | -3.72% |
| 2023-08-22 | 22.08 | 22.74 | 21.79 | 22.58 | 13.00 | qfq | 1,343,668 | 29,849,935 | 2.17% |
| 2023-08-21 | 22.29 | 22.86 | 21.58 | 22.10 | 12.72 | qfq | 2,201,728 | 48,651,589 | -0.85% |
| 2023-08-18 | 22.61 | 22.88 | 22.29 | 22.29 | 12.83 | qfq | 586,964 | 13,225,155 | -1.42% |
| 2023-08-17 | 22.27 | 22.63 | 21.90 | 22.61 | 13.01 | qfq | 830,896 | 18,565,332 | 0.80% |
| 2023-08-16 | 22.78 | 22.92 | 22.30 | 22.43 | 12.91 | qfq | 788,032 | 17,775,416 | -1.88% |
| 2023-08-15 | 23.31 | 23.64 | 22.40 | 22.86 | 13.16 | qfq | 1,535,746 | 35,183,058 | -2.18% |
| 2023-08-14 | 23.21 | 23.46 | 22.81 | 23.37 | 13.45 | qfq | 910,468 | 21,064,053 | 0.17% |
| 2023-08-11 | 23.81 | 23.87 | 23.26 | 23.33 | 13.43 | qfq | 1,012,656 | 23,780,951 | -2.10% |
| 2023-08-10 | 23.60 | 23.94 | 23.15 | 23.83 | 13.72 | qfq | 1,339,296 | 31,671,677 | 2.10% |
| 2023-08-09 | 23.50 | 23.71 | 23.23 | 23.34 | 13.43 | qfq | 890,032 | 20,841,010 | -0.68% |
| 2023-08-08 | 22.82 | 23.70 | 22.40 | 23.50 | 13.53 | qfq | 2,608,662 | 61,001,295 | 3.02% |
| 2023-08-07 | 22.51 | 22.85 | 22.29 | 22.81 | 13.13 | qfq | 1,096,272 | 24,749,404 | 1.24% |
| 2023-08-04 | 23.04 | 23.48 | 22.39 | 22.53 | 12.97 | qfq | 2,113,192 | 48,355,909 | -2.09% |
| 2023-08-03 | 22.76 | 23.22 | 22.38 | 23.01 | 13.24 | qfq | 1,437,747 | 32,848,095 | 1.77% |
| 2023-08-02 | 22.60 | 22.91 | 22.41 | 22.61 | 13.01 | qfq | 1,155,768 | 26,121,559 | -0.79% |
| 2023-08-01 | 23.00 | 23.00 | 22.50 | 22.79 | 13.12 | qfq | 920,014 | 20,861,268 | -0.78% |
| 2023-07-31 | 22.84 | 23.38 | 22.62 | 22.97 | 13.22 | qfq | 1,551,512 | 35,642,538 | 0.57% |
| 2023-07-28 | 22.90 | 23.15 | 22.64 | 22.84 | 13.15 | qfq | 1,179,317 | 27,036,677 | -0.83% |
| 2023-07-27 | 23.39 | 23.39 | 22.98 | 23.03 | 13.26 | qfq | 652,336 | 15,094,917 | -0.73% |
| 2023-07-26 | 23.27 | 23.33 | 22.83 | 23.20 | 13.35 | qfq | 1,440,590 | 33,204,088 | -0.13% |
| 2023-07-25 | 24.10 | 24.47 | 23.00 | 23.23 | 13.37 | qfq | 2,531,432 | 59,160,285 | -2.80% |
| 2023-07-24 | 24.07 | 24.07 | 23.65 | 23.90 | 13.76 | qfq | 1,011,153 | 24,120,492 | -0.38% |
| 2023-07-21 | 24.07 | 24.55 | 23.80 | 23.99 | 13.81 | qfq | 1,305,540 | 31,466,878 | -0.33% |
| 2023-07-20 | 24.50 | 24.68 | 24.02 | 24.07 | 13.85 | qfq | 640,580 | 15,569,732 | -2.07% |
| 2023-07-19 | 24.51 | 24.87 | 24.30 | 24.58 | 14.15 | qfq | 921,116 | 22,670,544 | -0.16% |
| 2023-07-18 | 24.20 | 25.00 | 24.20 | 24.62 | 14.17 | qfq | 1,301,772 | 32,136,757 | 1.44% |
| 2023-07-17 | 24.80 | 24.92 | 24.21 | 24.27 | 13.97 | qfq | 1,207,392 | 29,541,129 | -2.14% |