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
神农集团605296.SH
最近收盘价30.892026-07-17
最近交易日2026-07-17
成交量（股）4,456,520
成交额（元）138,586,941
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | 2025-11-06 | cash_dividend | 0.39 | — | — | — | 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 | 31.51 | 31.82 | 30.71 | 30.89 | 30.89 | qfq | 4,456,520 | 138,586,941 | -2.68% |
| 2026-07-16 | 30.55 | 32.77 | 30.00 | 31.74 | 31.74 | qfq | 7,423,261 | 231,118,953 | 3.39% |
| 2026-07-15 | 29.58 | 31.13 | 29.57 | 30.70 | 30.70 | qfq | 5,069,840 | 155,327,540 | 2.23% |
| 2026-07-14 | 29.97 | 30.48 | 29.25 | 30.03 | 30.03 | qfq | 3,864,720 | 115,486,047 | -0.56% |
| 2026-07-13 | 28.59 | 30.38 | 28.35 | 30.20 | 30.20 | qfq | 5,538,130 | 164,675,212 | 4.75% |
| 2026-07-10 | 28.35 | 29.28 | 28.04 | 28.83 | 28.83 | qfq | 2,423,200 | 69,918,136 | 0.59% |
| 2026-07-09 | 28.55 | 29.28 | 28.10 | 28.66 | 28.66 | qfq | 3,063,800 | 87,423,049 | 0.70% |
| 2026-07-08 | 29.41 | 29.71 | 28.46 | 28.46 | 28.46 | qfq | 3,900,800 | 112,968,508 | -4.18% |
| 2026-07-07 | 29.90 | 29.98 | 29.42 | 29.70 | 29.70 | qfq | 2,938,667 | 87,166,935 | -1.53% |
| 2026-07-06 | 29.44 | 30.29 | 29.31 | 30.16 | 30.16 | qfq | 5,115,998 | 153,001,276 | 3.64% |
| 2026-07-03 | 29.03 | 29.50 | 28.65 | 29.10 | 29.10 | qfq | 3,380,416 | 98,058,672 | -0.34% |
| 2026-07-02 | 29.52 | 29.99 | 28.80 | 29.20 | 29.20 | qfq | 5,373,516 | 157,481,349 | -0.68% |
| 2026-07-01 | 28.00 | 30.10 | 27.71 | 29.40 | 29.40 | qfq | 6,693,690 | 195,298,172 | 5.45% |
| 2026-06-30 | 28.20 | 28.61 | 27.21 | 27.88 | 27.88 | qfq | 5,118,680 | 143,176,913 | -3.19% |
| 2026-06-29 | 26.83 | 29.27 | 26.55 | 28.80 | 28.80 | qfq | 8,952,300 | 251,898,294 | 5.77% |
| 2026-06-26 | 24.85 | 27.23 | 24.84 | 27.23 | 27.23 | qfq | 5,469,258 | 144,847,062 | 10.02% |
| 2026-06-25 | 24.82 | 25.20 | 24.32 | 24.75 | 24.75 | qfq | 1,870,743 | 46,209,528 | -0.80% |
| 2026-06-24 | 25.98 | 26.00 | 24.90 | 24.95 | 24.95 | qfq | 1,794,760 | 45,358,517 | -2.73% |
| 2026-06-23 | 25.70 | 26.45 | 25.51 | 25.65 | 25.65 | qfq | 2,174,870 | 56,569,668 | 0.83% |
| 2026-06-22 | 25.50 | 25.61 | 24.85 | 25.44 | 25.44 | qfq | 1,860,530 | 46,954,346 | -0.93% |
| 2026-06-18 | 26.37 | 26.37 | 25.56 | 25.68 | 25.68 | qfq | 1,681,605 | 43,402,219 | -2.80% |
| 2026-06-17 | 26.27 | 26.80 | 25.80 | 26.42 | 26.42 | qfq | 1,891,780 | 49,810,300 | 0.84% |
| 2026-06-16 | 26.00 | 26.50 | 25.64 | 26.20 | 26.20 | qfq | 1,786,510 | 46,632,473 | -0.42% |
| 2026-06-15 | 26.02 | 26.50 | 25.92 | 26.31 | 26.31 | qfq | 1,742,411 | 45,694,297 | 1.00% |
| 2026-06-12 | 25.34 | 26.05 | 25.12 | 26.05 | 26.05 | qfq | 1,752,150 | 45,093,685 | 1.68% |
| 2026-06-11 | 25.40 | 25.78 | 24.88 | 25.62 | 25.62 | qfq | 2,082,800 | 53,089,815 | 0.51% |
| 2026-06-10 | 24.40 | 25.50 | 24.29 | 25.49 | 25.49 | qfq | 2,991,170 | 75,267,882 | 3.91% |
| 2026-06-09 | 24.61 | 24.80 | 24.19 | 24.53 | 24.53 | qfq | 1,507,580 | 36,890,658 | -0.28% |
| 2026-06-08 | 25.01 | 25.74 | 24.31 | 24.60 | 24.60 | qfq | 2,524,780 | 62,702,974 | -3.15% |
| 2026-06-05 | 25.57 | 25.81 | 25.25 | 25.40 | 25.40 | qfq | 1,685,030 | 43,011,199 | -0.66% |
| 2026-06-04 | 26.38 | 26.70 | 25.50 | 25.57 | 25.57 | qfq | 2,315,670 | 60,123,744 | -3.58% |
| 2026-06-03 | 26.66 | 26.70 | 25.97 | 26.52 | 26.52 | qfq | 2,148,720 | 56,498,671 | 0.23% |
| 2026-06-02 | 26.88 | 27.13 | 26.24 | 26.46 | 26.46 | qfq | 2,076,500 | 55,060,738 | -2.72% |
| 2026-06-01 | 27.07 | 27.55 | 26.81 | 27.20 | 27.20 | qfq | 2,591,470 | 70,405,553 | 0.29% |
| 2026-05-29 | 26.49 | 27.55 | 26.12 | 27.12 | 27.12 | qfq | 3,700,780 | 99,958,993 | 1.95% |
| 2026-05-28 | 27.20 | 27.29 | 26.10 | 26.60 | 26.60 | qfq | 2,834,742 | 75,703,017 | -2.53% |
| 2026-05-27 | 28.00 | 28.00 | 27.10 | 27.29 | 27.29 | qfq | 3,044,270 | 83,431,288 | -2.57% |
| 2026-05-26 | 28.01 | 28.53 | 27.79 | 28.01 | 28.01 | qfq | 2,885,150 | 81,055,917 | -0.99% |
| 2026-05-25 | 27.75 | 28.54 | 27.63 | 28.29 | 28.29 | qfq | 2,938,967 | 82,596,187 | 0.75% |
| 2026-05-22 | 28.68 | 29.20 | 27.94 | 28.08 | 28.08 | qfq | 3,932,020 | 111,149,588 | -1.99% |
| 2026-05-21 | 28.66 | 29.44 | 28.28 | 28.65 | 28.65 | qfq | 4,918,070 | 141,979,599 | -0.90% |
| 2026-05-20 | 29.10 | 29.64 | 28.60 | 28.91 | 28.91 | qfq | 3,553,300 | 102,904,354 | -1.23% |
| 2026-05-19 | 29.60 | 30.40 | 28.35 | 29.27 | 29.27 | qfq | 6,420,280 | 187,442,596 | -0.17% |
| 2026-05-18 | 30.03 | 30.32 | 29.03 | 29.32 | 29.32 | qfq | 5,197,800 | 153,272,891 | -2.33% |
| 2026-05-15 | 31.03 | 31.19 | 30.02 | 30.02 | 30.02 | qfq | 7,505,040 | 229,281,775 | -4.91% |
| 2026-05-14 | 28.69 | 31.57 | 28.69 | 31.57 | 31.57 | qfq | 7,569,989 | 228,870,860 | 10.00% |
| 2026-05-13 | 29.75 | 29.93 | 28.63 | 28.70 | 28.70 | qfq | 3,877,200 | 111,919,221 | -3.46% |
| 2026-05-12 | 30.61 | 30.88 | 29.53 | 29.73 | 29.73 | qfq | 3,360,480 | 100,810,930 | -2.81% |
| 2026-05-11 | 29.88 | 31.18 | 29.51 | 30.59 | 30.59 | qfq | 5,147,220 | 157,519,687 | 3.66% |
| 2026-05-08 | 30.24 | 30.61 | 29.42 | 29.51 | 29.51 | qfq | 2,919,680 | 86,845,894 | -2.54% |
| 2026-05-07 | 30.15 | 30.56 | 29.63 | 30.28 | 30.28 | qfq | 2,885,050 | 86,859,505 | 0.36% |
| 2026-05-06 | 29.85 | 30.20 | 29.64 | 30.17 | 30.17 | qfq | 3,273,486 | 97,912,135 | 0.70% |
| 2026-04-30 | 29.47 | 30.38 | 29.25 | 29.96 | 29.96 | qfq | 4,153,710 | 124,632,410 | 1.73% |
| 2026-04-29 | 28.46 | 30.20 | 28.36 | 29.45 | 29.45 | qfq | 4,266,630 | 125,793,028 | 3.19% |
| 2026-04-28 | 28.07 | 28.59 | 27.53 | 28.54 | 28.54 | qfq | 2,933,550 | 82,325,615 | 1.64% |
| 2026-04-27 | 29.00 | 29.00 | 28.04 | 28.08 | 28.08 | qfq | 4,070,320 | 115,486,435 | -4.39% |
| 2026-04-24 | 30.15 | 30.25 | 29.35 | 29.37 | 29.37 | qfq | 2,462,830 | 72,865,081 | -3.13% |
| 2026-04-23 | 30.11 | 30.94 | 29.85 | 30.32 | 30.32 | qfq | 3,201,830 | 97,182,643 | -0.10% |
| 2026-04-22 | 30.06 | 31.00 | 30.05 | 30.35 | 30.35 | qfq | 3,370,590 | 102,954,570 | -0.03% |
| 2026-04-21 | 30.00 | 30.58 | 29.80 | 30.36 | 30.36 | qfq | 2,354,050 | 71,176,327 | 0.66% |
| 2026-04-20 | 30.41 | 30.60 | 29.52 | 30.16 | 30.16 | qfq | 3,037,492 | 90,990,675 | 0.33% |
| 2026-04-17 | 30.50 | 30.65 | 29.96 | 30.06 | 30.06 | qfq | 3,047,644 | 92,019,369 | -2.28% |
| 2026-04-16 | 30.96 | 30.96 | 30.23 | 30.76 | 30.76 | qfq | 3,201,604 | 97,976,737 | -0.65% |
| 2026-04-15 | 30.32 | 31.10 | 29.97 | 30.96 | 30.96 | qfq | 4,629,080 | 141,408,850 | 1.81% |
| 2026-04-14 | 29.03 | 31.40 | 29.03 | 30.41 | 30.41 | qfq | 6,440,140 | 196,183,049 | 3.97% |
| 2026-04-13 | 28.54 | 29.57 | 28.27 | 29.25 | 29.25 | qfq | 4,133,340 | 120,282,906 | 2.92% |
| 2026-04-10 | 28.49 | 29.12 | 28.07 | 28.42 | 28.42 | qfq | 3,059,080 | 87,689,217 | 0.14% |
| 2026-04-09 | 28.76 | 29.07 | 28.28 | 28.38 | 28.38 | qfq | 2,759,400 | 78,892,833 | -1.80% |
| 2026-04-08 | 28.31 | 29.03 | 28.18 | 28.90 | 28.90 | qfq | 3,104,290 | 89,047,524 | 1.08% |
| 2026-04-07 | 27.11 | 29.45 | 26.69 | 28.59 | 28.59 | qfq | 5,887,260 | 166,383,278 | 4.80% |
| 2026-04-03 | 28.30 | 28.30 | 27.21 | 27.28 | 27.28 | qfq | 3,886,440 | 106,652,433 | -4.55% |
| 2026-04-02 | 27.25 | 29.32 | 27.21 | 28.58 | 28.58 | qfq | 6,620,630 | 188,678,493 | 4.88% |
| 2026-04-01 | 27.53 | 27.54 | 26.95 | 27.25 | 27.25 | qfq | 1,923,796 | 52,315,710 | -0.29% |
| 2026-03-31 | 28.55 | 28.87 | 27.23 | 27.33 | 27.33 | qfq | 4,592,966 | 126,794,246 | -4.37% |
| 2026-03-30 | 28.21 | 28.99 | 28.12 | 28.58 | 28.58 | qfq | 2,873,300 | 82,351,576 | 0.60% |
| 2026-03-27 | 28.60 | 29.60 | 27.85 | 28.41 | 28.41 | qfq | 5,677,880 | 161,576,716 | -1.80% |
| 2026-03-26 | 29.42 | 29.65 | 28.71 | 28.93 | 28.93 | qfq | 2,366,500 | 68,870,594 | -1.70% |
| 2026-03-25 | 29.17 | 29.72 | 29.01 | 29.43 | 29.43 | qfq | 2,166,500 | 63,650,574 | -0.10% |
| 2026-03-24 | 30.10 | 30.12 | 28.70 | 29.46 | 29.46 | qfq | 3,263,630 | 95,287,864 | -0.17% |
| 2026-03-23 | 30.28 | 30.73 | 29.30 | 29.51 | 29.51 | qfq | 4,062,530 | 121,706,112 | -3.44% |
| 2026-03-20 | 30.75 | 31.33 | 30.38 | 30.56 | 30.56 | qfq | 4,647,510 | 142,837,251 | -2.98% |
| 2026-03-19 | 30.20 | 31.80 | 29.65 | 31.50 | 31.50 | qfq | 6,217,170 | 190,173,836 | 4.55% |
| 2026-03-18 | 30.20 | 30.34 | 29.82 | 30.13 | 30.13 | qfq | 2,924,300 | 87,918,793 | -0.56% |
| 2026-03-17 | 30.00 | 30.98 | 29.95 | 30.30 | 30.30 | qfq | 3,885,290 | 118,707,418 | 0.33% |
| 2026-03-16 | 30.30 | 31.15 | 30.04 | 30.20 | 30.20 | qfq | 3,797,450 | 115,834,361 | -0.07% |
| 2026-03-13 | 30.45 | 30.81 | 30.10 | 30.22 | 30.22 | qfq | 3,528,710 | 107,323,841 | -0.76% |
| 2026-03-12 | 29.75 | 30.49 | 29.27 | 30.45 | 30.45 | qfq | 6,099,819 | 183,753,600 | 3.08% |
| 2026-03-11 | 29.00 | 30.10 | 28.81 | 29.54 | 29.54 | qfq | 3,492,520 | 102,910,129 | 1.65% |
| 2026-03-10 | 28.83 | 29.39 | 28.60 | 29.06 | 29.06 | qfq | 2,594,520 | 75,367,355 | 0.59% |
| 2026-03-09 | 28.90 | 29.55 | 28.86 | 28.89 | 28.89 | qfq | 3,600,100 | 105,174,208 | -0.79% |
| 2026-03-06 | 27.99 | 29.29 | 27.80 | 29.12 | 29.12 | qfq | 4,458,185 | 128,588,605 | 4.22% |
| 2026-03-05 | 29.05 | 29.05 | 27.83 | 27.94 | 27.94 | qfq | 3,168,500 | 89,375,291 | -3.39% |
| 2026-03-04 | 28.55 | 29.09 | 28.36 | 28.92 | 28.92 | qfq | 3,328,190 | 95,722,790 | 1.23% |
| 2026-03-03 | 28.46 | 29.10 | 28.19 | 28.57 | 28.57 | qfq | 2,844,540 | 81,738,941 | 0.85% |
| 2026-03-02 | 28.16 | 28.70 | 27.96 | 28.33 | 28.33 | qfq | 2,171,596 | 61,767,913 | -0.14% |
| 2026-02-27 | 27.82 | 28.38 | 27.80 | 28.37 | 28.37 | qfq | 1,862,800 | 52,573,398 | 1.76% |
| 2026-02-26 | 27.74 | 28.10 | 27.71 | 27.88 | 27.88 | qfq | 1,889,132 | 52,782,089 | 0.58% |
| 2026-02-25 | 27.58 | 28.00 | 27.57 | 27.72 | 27.72 | qfq | 1,163,400 | 32,388,928 | 0.51% |
| 2026-02-24 | 27.50 | 27.69 | 27.37 | 27.58 | 27.58 | qfq | 1,065,095 | 29,353,711 | 0.40% |
| 2026-02-13 | 27.85 | 27.87 | 27.41 | 27.47 | 27.47 | qfq | 1,025,200 | 28,356,127 | -0.79% |
| 2026-02-12 | 27.98 | 27.98 | 27.59 | 27.69 | 27.69 | qfq | 1,254,860 | 34,769,513 | -1.21% |
| 2026-02-11 | 28.23 | 28.26 | 27.94 | 28.03 | 28.03 | qfq | 1,259,598 | 35,350,769 | -1.20% |
| 2026-02-10 | 28.50 | 28.55 | 28.08 | 28.37 | 28.37 | qfq | 1,415,800 | 40,062,448 | -0.25% |
| 2026-02-09 | 28.47 | 28.60 | 28.32 | 28.44 | 28.44 | qfq | 1,330,170 | 37,839,270 | -0.11% |
| 2026-02-06 | 28.05 | 28.78 | 27.91 | 28.47 | 28.47 | qfq | 2,006,520 | 57,092,175 | 0.78% |
| 2026-02-05 | 28.36 | 28.70 | 28.12 | 28.25 | 28.25 | qfq | 1,909,440 | 54,189,806 | -0.11% |
| 2026-02-04 | 28.28 | 28.34 | 27.90 | 28.28 | 28.28 | qfq | 1,704,640 | 47,970,917 | 0.68% |
| 2026-02-03 | 28.06 | 28.37 | 27.61 | 28.09 | 28.09 | qfq | 2,169,723 | 60,701,175 | -0.25% |
| 2026-02-02 | 28.37 | 28.89 | 27.78 | 28.16 | 28.16 | qfq | 3,313,470 | 93,586,224 | -1.61% |
| 2026-01-30 | 28.18 | 29.13 | 27.95 | 28.62 | 28.62 | qfq | 4,949,890 | 142,597,754 | 2.03% |
| 2026-01-29 | 27.45 | 28.20 | 27.32 | 28.05 | 28.05 | qfq | 2,387,460 | 66,354,133 | 1.85% |
| 2026-01-28 | 27.44 | 27.70 | 27.02 | 27.54 | 27.54 | qfq | 2,676,862 | 73,079,771 | -0.76% |
| 2026-01-27 | 28.65 | 28.65 | 27.50 | 27.75 | 27.75 | qfq | 3,153,350 | 87,772,953 | -3.34% |
| 2026-01-26 | 28.19 | 28.74 | 28.00 | 28.71 | 28.71 | qfq | 2,621,298 | 74,358,728 | 1.77% |
| 2026-01-23 | 28.03 | 28.26 | 28.02 | 28.21 | 28.21 | qfq | 1,350,920 | 38,061,128 | 0.39% |
| 2026-01-22 | 28.40 | 28.55 | 28.05 | 28.10 | 28.10 | qfq | 2,165,660 | 61,051,333 | -1.06% |
| 2026-01-21 | 28.60 | 28.60 | 28.26 | 28.40 | 28.40 | qfq | 2,016,760 | 57,192,088 | -1.08% |
| 2026-01-20 | 28.85 | 28.98 | 28.50 | 28.71 | 28.71 | qfq | 1,631,855 | 46,878,204 | -0.45% |
| 2026-01-19 | 28.27 | 29.04 | 28.23 | 28.84 | 28.84 | qfq | 2,504,120 | 72,190,034 | 2.02% |
| 2026-01-16 | 28.61 | 28.61 | 28.09 | 28.27 | 28.27 | qfq | 1,947,070 | 55,163,466 | -1.08% |
| 2026-01-15 | 28.56 | 28.85 | 28.48 | 28.58 | 28.58 | qfq | 1,624,380 | 46,553,997 | -0.07% |
| 2026-01-14 | 28.65 | 28.95 | 28.26 | 28.60 | 28.60 | qfq | 2,183,410 | 62,578,851 | -0.17% |
| 2026-01-13 | 29.13 | 29.13 | 28.62 | 28.65 | 28.65 | qfq | 2,284,000 | 65,987,285 | -1.34% |
| 2026-01-12 | 28.90 | 29.10 | 28.63 | 29.04 | 29.04 | qfq | 2,047,662 | 59,142,485 | 0.52% |
| 2026-01-09 | 28.86 | 29.04 | 28.70 | 28.89 | 28.89 | qfq | 1,733,882 | 49,974,361 | 0.07% |
| 2026-01-08 | 28.81 | 29.16 | 28.73 | 28.87 | 28.87 | qfq | 1,351,101 | 39,069,857 | 0.28% |
| 2026-01-07 | 29.33 | 29.52 | 28.75 | 28.79 | 28.79 | qfq | 2,167,510 | 62,822,845 | -1.64% |
| 2026-01-06 | 29.06 | 29.56 | 28.93 | 29.27 | 29.27 | qfq | 2,404,950 | 70,283,653 | 0.41% |
| 2026-01-05 | 29.48 | 29.50 | 29.02 | 29.15 | 29.15 | qfq | 1,863,190 | 54,234,884 | -0.58% |
| 2025-12-31 | 29.40 | 29.68 | 28.86 | 29.32 | 29.32 | qfq | 2,864,120 | 83,595,829 | -0.44% |
| 2025-12-30 | 28.85 | 30.00 | 28.75 | 29.45 | 29.45 | qfq | 5,733,442 | 169,432,695 | 2.08% |
| 2025-12-29 | 28.15 | 29.26 | 28.08 | 28.85 | 28.85 | qfq | 4,435,144 | 127,131,492 | 2.49% |
| 2025-12-26 | 27.79 | 28.15 | 27.64 | 28.15 | 28.15 | qfq | 1,766,054 | 49,331,783 | 1.30% |
| 2025-12-25 | 27.68 | 27.90 | 27.67 | 27.79 | 27.79 | qfq | 927,130 | 25,761,100 | 0.07% |
| 2025-12-24 | 27.91 | 27.99 | 27.53 | 27.77 | 27.77 | qfq | 1,545,439 | 42,776,912 | -0.47% |
| 2025-12-23 | 28.35 | 28.39 | 27.84 | 27.90 | 27.90 | qfq | 1,450,000 | 40,704,909 | -1.52% |
| 2025-12-22 | 28.30 | 28.42 | 28.12 | 28.33 | 28.33 | qfq | 1,794,750 | 50,731,428 | -0.32% |
| 2025-12-19 | 28.16 | 28.53 | 28.06 | 28.42 | 28.42 | qfq | 1,671,690 | 47,444,485 | 0.92% |
| 2025-12-18 | 28.15 | 28.44 | 28.03 | 28.16 | 28.16 | qfq | 1,369,236 | 38,653,544 | -0.67% |
| 2025-12-17 | 28.53 | 28.83 | 28.13 | 28.35 | 28.35 | qfq | 2,705,022 | 76,836,138 | 1.54% |
| 2025-12-16 | 28.21 | 28.37 | 27.78 | 27.92 | 27.92 | qfq | 1,409,046 | 39,462,531 | -1.06% |
| 2025-12-15 | 27.68 | 28.42 | 27.60 | 28.22 | 28.22 | qfq | 2,310,140 | 64,977,950 | 1.88% |
| 2025-12-12 | 27.68 | 27.73 | 27.37 | 27.70 | 27.70 | qfq | 1,371,165 | 37,811,825 | 0.33% |
| 2025-12-11 | 28.06 | 28.11 | 27.60 | 27.61 | 27.61 | qfq | 1,988,567 | 55,161,486 | -1.99% |
| 2025-12-10 | 27.77 | 28.28 | 27.69 | 28.17 | 28.17 | qfq | 1,461,906 | 41,088,053 | 1.00% |
| 2025-12-09 | 28.07 | 28.48 | 27.86 | 27.89 | 27.89 | qfq | 1,373,247 | 38,558,351 | -0.50% |
| 2025-12-08 | 27.85 | 28.08 | 27.58 | 28.03 | 28.03 | qfq | 1,672,150 | 46,465,840 | 0.83% |
| 2025-12-05 | 27.88 | 27.95 | 27.57 | 27.80 | 27.80 | qfq | 1,066,880 | 29,525,334 | -0.14% |
| 2025-12-04 | 27.70 | 27.94 | 27.53 | 27.84 | 27.84 | qfq | 921,970 | 25,584,709 | 0.32% |
| 2025-12-03 | 28.00 | 28.06 | 27.67 | 27.75 | 27.75 | qfq | 772,767 | 21,499,332 | -0.61% |
| 2025-12-02 | 28.18 | 28.18 | 27.86 | 27.92 | 27.92 | qfq | 1,160,300 | 32,458,304 | -0.96% |
| 2025-12-01 | 28.42 | 28.50 | 28.13 | 28.19 | 28.19 | qfq | 1,229,970 | 34,719,272 | -0.49% |
| 2025-11-28 | 28.20 | 28.34 | 27.94 | 28.33 | 28.33 | qfq | 977,720 | 27,541,045 | 0.82% |
| 2025-11-27 | 28.05 | 28.32 | 27.99 | 28.10 | 28.10 | qfq | 1,210,307 | 34,062,795 | -0.32% |
| 2025-11-26 | 28.26 | 28.46 | 28.16 | 28.19 | 28.19 | qfq | 1,384,661 | 39,180,252 | -0.25% |
| 2025-11-25 | 28.48 | 28.58 | 28.22 | 28.26 | 28.26 | qfq | 1,709,739 | 48,501,622 | -0.84% |
| 2025-11-24 | 27.91 | 28.99 | 27.86 | 28.50 | 28.50 | qfq | 3,505,400 | 100,331,487 | 3.04% |
| 2025-11-21 | 28.00 | 28.34 | 27.60 | 27.66 | 27.66 | qfq | 1,984,910 | 55,384,432 | -1.21% |
| 2025-11-20 | 28.56 | 28.68 | 27.97 | 28.00 | 28.00 | qfq | 2,041,580 | 57,485,747 | -1.93% |
| 2025-11-19 | 28.84 | 28.89 | 28.26 | 28.55 | 28.55 | qfq | 1,886,030 | 53,776,020 | -0.66% |
| 2025-11-18 | 29.18 | 29.20 | 28.60 | 28.74 | 28.74 | qfq | 2,717,346 | 78,426,569 | -1.58% |
| 2025-11-17 | 30.00 | 30.00 | 29.11 | 29.20 | 29.20 | qfq | 4,079,862 | 119,967,928 | -2.96% |
| 2025-11-14 | 30.45 | 30.64 | 30.02 | 30.09 | 30.09 | qfq | 2,142,630 | 64,981,734 | -1.25% |
| 2025-11-13 | 30.41 | 30.52 | 30.16 | 30.47 | 30.47 | qfq | 1,886,024 | 57,181,372 | -0.16% |
| 2025-11-12 | 30.45 | 30.67 | 30.30 | 30.52 | 30.52 | qfq | 1,741,724 | 53,082,028 | 0.33% |
| 2025-11-11 | 30.76 | 30.78 | 30.29 | 30.42 | 30.42 | qfq | 2,027,204 | 61,709,906 | -0.78% |
| 2025-11-10 | 30.15 | 30.73 | 29.88 | 30.66 | 30.66 | qfq | 2,569,250 | 78,227,309 | 2.20% |
| 2025-11-07 | 30.02 | 30.46 | 29.94 | 30.00 | 30.00 | qfq | 1,744,030 | 52,593,645 | -0.10% |
| 2025-11-06 | 30.16 | 30.24 | 29.78 | 30.03 | 30.03 | qfq | 1,625,630 | 48,699,580 | -1.54% |
| 2025-11-05 | 30.45 | 30.71 | 30.22 | 30.50 | 30.11 | qfq | 2,049,656 | 62,449,511 | 0.13% |
| 2025-11-04 | 31.05 | 31.05 | 30.30 | 30.46 | 30.07 | qfq | 1,937,405 | 59,383,006 | -1.68% |
| 2025-11-03 | 30.63 | 31.26 | 30.58 | 30.98 | 30.58 | qfq | 2,415,392 | 74,852,392 | 1.14% |
| 2025-10-31 | 30.26 | 30.70 | 30.25 | 30.63 | 30.24 | qfq | 2,084,135 | 63,651,880 | 1.19% |
| 2025-10-30 | 30.70 | 30.70 | 30.13 | 30.27 | 29.88 | qfq | 1,475,100 | 44,773,113 | -1.50% |
| 2025-10-29 | 30.75 | 30.85 | 30.24 | 30.73 | 30.34 | qfq | 2,194,421 | 66,986,034 | -0.10% |
| 2025-10-28 | 31.06 | 31.16 | 30.69 | 30.76 | 30.37 | qfq | 2,021,240 | 62,446,080 | -1.47% |
| 2025-10-27 | 30.28 | 31.56 | 30.03 | 31.22 | 30.82 | qfq | 4,420,475 | 137,164,628 | 2.76% |
| 2025-10-24 | 30.60 | 30.68 | 30.22 | 30.38 | 29.99 | qfq | 1,756,890 | 53,452,449 | -0.49% |
| 2025-10-23 | 30.31 | 30.53 | 29.81 | 30.53 | 30.14 | qfq | 1,685,475 | 50,885,635 | 0.76% |
| 2025-10-22 | 30.15 | 30.77 | 30.12 | 30.30 | 29.91 | qfq | 2,080,285 | 63,408,636 | 0.13% |
| 2025-10-21 | 29.98 | 30.42 | 29.92 | 30.26 | 29.87 | qfq | 1,729,052 | 52,154,286 | 0.67% |
| 2025-10-20 | 30.23 | 30.41 | 29.86 | 30.06 | 29.68 | qfq | 1,956,530 | 58,718,210 | -0.56% |
| 2025-10-17 | 30.68 | 30.98 | 30.11 | 30.23 | 29.84 | qfq | 2,164,990 | 65,801,126 | -1.47% |
| 2025-10-16 | 31.30 | 31.52 | 30.66 | 30.68 | 30.29 | qfq | 2,344,630 | 72,519,960 | -1.82% |
| 2025-10-15 | 31.17 | 31.45 | 30.90 | 31.25 | 30.85 | qfq | 2,822,952 | 88,006,301 | -0.45% |
| 2025-10-14 | 30.55 | 31.88 | 30.55 | 31.39 | 30.99 | qfq | 5,821,890 | 182,610,715 | 2.51% |
| 2025-10-13 | 30.73 | 30.99 | 30.42 | 30.62 | 30.23 | qfq | 2,539,907 | 77,778,859 | -0.87% |
| 2025-10-10 | 30.41 | 31.20 | 30.11 | 30.89 | 30.50 | qfq | 3,609,667 | 111,246,540 | 1.58% |
| 2025-10-09 | 29.91 | 30.48 | 29.50 | 30.41 | 30.02 | qfq | 3,507,430 | 104,791,513 | 0.53% |
| 2025-09-30 | 30.30 | 30.44 | 29.96 | 30.25 | 29.86 | qfq | 2,179,380 | 65,831,288 | 0.07% |
| 2025-09-29 | 30.63 | 30.63 | 29.62 | 30.23 | 29.84 | qfq | 4,499,873 | 134,614,786 | -1.63% |
| 2025-09-26 | 30.90 | 31.14 | 30.71 | 30.73 | 30.34 | qfq | 2,549,650 | 78,844,294 | -0.74% |
| 2025-09-25 | 31.42 | 31.49 | 30.80 | 30.96 | 30.56 | qfq | 3,325,417 | 103,117,742 | -1.40% |
| 2025-09-24 | 31.26 | 31.47 | 30.96 | 31.40 | 31.00 | qfq | 2,844,292 | 88,869,778 | 0.54% |
| 2025-09-23 | 31.50 | 31.66 | 30.88 | 31.23 | 30.83 | qfq | 2,982,500 | 93,002,556 | -0.95% |
| 2025-09-22 | 31.80 | 31.84 | 31.22 | 31.53 | 31.13 | qfq | 2,785,850 | 87,537,841 | -1.31% |
| 2025-09-19 | 31.55 | 31.97 | 31.50 | 31.95 | 31.54 | qfq | 3,882,590 | 123,105,820 | 0.79% |
| 2025-09-18 | 32.70 | 32.91 | 31.44 | 31.70 | 31.29 | qfq | 6,086,475 | 195,181,684 | -3.82% |
| 2025-09-17 | 33.31 | 33.55 | 32.47 | 32.96 | 32.54 | qfq | 5,136,515 | 168,864,944 | -1.29% |
| 2025-09-16 | 34.39 | 34.50 | 32.98 | 33.39 | 32.96 | qfq | 6,008,340 | 200,823,011 | -3.22% |
| 2025-09-15 | 33.75 | 35.00 | 33.41 | 34.50 | 34.06 | qfq | 6,602,210 | 227,818,919 | 2.22% |
| 2025-09-12 | 33.24 | 34.21 | 33.24 | 33.75 | 33.32 | qfq | 6,276,415 | 211,822,767 | 0.72% |
| 2025-09-11 | 32.41 | 34.66 | 32.33 | 33.51 | 33.08 | qfq | 12,698,861 | 431,401,275 | 2.98% |
| 2025-09-10 | 32.44 | 32.95 | 31.70 | 32.54 | 32.12 | qfq | 4,317,737 | 139,181,409 | 0.43% |
| 2025-09-09 | 32.68 | 32.98 | 32.29 | 32.40 | 31.99 | qfq | 3,869,600 | 125,888,461 | -1.22% |
| 2025-09-08 | 32.00 | 33.54 | 31.70 | 32.80 | 32.38 | qfq | 8,756,316 | 287,332,586 | 4.53% |
| 2025-09-05 | 31.02 | 31.44 | 30.38 | 31.38 | 30.98 | qfq | 4,119,533 | 127,134,095 | 1.00% |
| 2025-09-04 | 30.78 | 31.19 | 30.62 | 31.07 | 30.67 | qfq | 3,483,690 | 107,667,111 | 0.78% |
| 2025-09-03 | 31.70 | 31.99 | 30.61 | 30.83 | 30.44 | qfq | 4,832,765 | 150,509,896 | -3.11% |
| 2025-09-02 | 32.48 | 32.68 | 31.75 | 31.82 | 31.41 | qfq | 3,826,418 | 122,853,713 | -2.03% |
| 2025-09-01 | 32.21 | 32.83 | 31.80 | 32.48 | 32.06 | qfq | 3,773,330 | 122,060,021 | 1.18% |
| 2025-08-29 | 32.30 | 32.70 | 32.03 | 32.10 | 31.69 | qfq | 4,823,690 | 155,897,646 | -0.65% |
| 2025-08-28 | 32.98 | 33.02 | 31.75 | 32.31 | 31.90 | qfq | 5,925,018 | 191,606,246 | -1.79% |
| 2025-08-27 | 33.97 | 34.15 | 32.82 | 32.90 | 32.48 | qfq | 7,632,894 | 256,056,100 | -4.30% |
| 2025-08-26 | 33.12 | 34.55 | 32.93 | 34.38 | 33.94 | qfq | 8,626,188 | 292,178,610 | 3.34% |
| 2025-08-25 | 32.97 | 33.27 | 32.63 | 33.27 | 32.84 | qfq | 5,143,761 | 169,754,463 | 0.76% |
| 2025-08-22 | 33.55 | 34.14 | 32.70 | 33.02 | 32.60 | qfq | 5,607,623 | 185,310,297 | -0.54% |
| 2025-08-21 | 32.83 | 34.00 | 32.56 | 33.20 | 32.78 | qfq | 7,917,277 | 263,727,261 | 2.15% |
| 2025-08-20 | 32.30 | 32.55 | 31.85 | 32.50 | 32.08 | qfq | 3,665,435 | 117,990,151 | 0.49% |
| 2025-08-19 | 31.99 | 32.84 | 31.99 | 32.34 | 31.93 | qfq | 4,371,870 | 141,658,983 | 0.81% |
| 2025-08-18 | 31.92 | 32.30 | 31.78 | 32.08 | 31.67 | qfq | 4,959,968 | 158,863,889 | 0.56% |
| 2025-08-15 | 31.65 | 32.09 | 31.51 | 31.90 | 31.49 | qfq | 4,230,321 | 134,411,588 | 0.47% |
| 2025-08-14 | 32.26 | 32.47 | 31.61 | 31.75 | 31.34 | qfq | 3,891,539 | 124,323,396 | -2.10% |
| 2025-08-13 | 32.43 | 32.70 | 31.95 | 32.43 | 32.02 | qfq | 3,785,733 | 122,077,251 | -0.49% |
| 2025-08-12 | 33.04 | 33.76 | 32.37 | 32.59 | 32.17 | qfq | 4,860,128 | 160,054,395 | -1.60% |
| 2025-08-11 | 33.40 | 33.44 | 32.80 | 33.12 | 32.70 | qfq | 5,068,235 | 167,886,549 | -0.15% |
| 2025-08-08 | 32.44 | 33.31 | 32.16 | 33.17 | 32.75 | qfq | 6,541,790 | 214,894,966 | 2.53% |
| 2025-08-07 | 32.10 | 32.66 | 31.98 | 32.35 | 31.94 | qfq | 4,838,213 | 156,226,083 | 0.22% |
| 2025-08-06 | 31.71 | 32.37 | 31.44 | 32.28 | 31.87 | qfq | 4,302,126 | 137,452,764 | 1.35% |
| 2025-08-05 | 31.89 | 32.06 | 31.64 | 31.85 | 31.44 | qfq | 3,349,730 | 106,569,962 | 0.16% |
| 2025-08-04 | 31.42 | 31.99 | 31.20 | 31.80 | 31.39 | qfq | 2,570,550 | 81,644,112 | 0.22% |
| 2025-08-01 | 31.93 | 32.39 | 31.72 | 31.73 | 31.32 | qfq | 2,634,448 | 84,316,275 | -0.84% |
| 2025-07-31 | 32.34 | 32.47 | 31.83 | 32.00 | 31.59 | qfq | 3,828,008 | 122,858,898 | -1.11% |
| 2025-07-30 | 31.98 | 32.76 | 31.91 | 32.36 | 31.95 | qfq | 5,870,307 | 190,046,057 | 0.25% |
| 2025-07-29 | 34.86 | 34.87 | 31.45 | 32.28 | 31.87 | qfq | 10,981,778 | 358,498,370 | -6.87% |
| 2025-07-28 | 34.86 | 35.15 | 34.35 | 34.66 | 34.22 | qfq | 3,782,323 | 131,180,334 | -1.25% |
| 2025-07-25 | 36.26 | 36.70 | 35.00 | 35.10 | 34.65 | qfq | 5,602,232 | 198,815,055 | -1.10% |
| 2025-07-24 | 35.14 | 35.57 | 34.20 | 35.49 | 35.04 | qfq | 8,233,562 | 287,127,785 | 0.00% |
| 2025-07-23 | 35.69 | 37.11 | 34.80 | 35.49 | 35.04 | qfq | 11,891,851 | 422,074,987 | -0.59% |
| 2025-07-22 | 32.90 | 36.47 | 32.80 | 35.70 | 35.24 | qfq | 13,093,886 | 450,998,802 | 7.69% |
| 2025-07-21 | 30.30 | 33.45 | 30.27 | 33.15 | 32.73 | qfq | 12,804,077 | 415,222,387 | 9.01% |
| 2025-07-18 | 30.18 | 30.67 | 30.01 | 30.41 | 30.02 | qfq | 2,558,210 | 77,694,345 | 0.63% |
| 2025-07-17 | 30.20 | 30.50 | 30.00 | 30.22 | 29.83 | qfq | 2,166,169 | 65,341,356 | -0.10% |
| 2025-07-16 | 29.80 | 30.30 | 29.79 | 30.25 | 29.86 | qfq | 2,148,910 | 64,707,980 | 0.73% |
| 2025-07-15 | 30.88 | 30.88 | 29.85 | 30.03 | 29.65 | qfq | 5,771,960 | 174,282,459 | -3.87% |
| 2025-07-14 | 31.30 | 31.82 | 30.97 | 31.24 | 30.84 | qfq | 3,501,150 | 109,472,592 | -1.39% |
| 2025-07-11 | 30.97 | 32.48 | 30.90 | 31.68 | 31.27 | qfq | 5,679,609 | 180,208,943 | 0.41% |
| 2025-07-10 | 32.25 | 32.96 | 30.70 | 31.55 | 31.15 | qfq | 7,882,220 | 249,729,499 | -0.22% |
| 2025-07-09 | 30.94 | 32.28 | 30.94 | 31.62 | 31.22 | qfq | 5,613,836 | 178,194,438 | 2.07% |
| 2025-07-08 | 31.17 | 31.17 | 30.33 | 30.98 | 30.58 | qfq | 5,391,718 | 165,582,040 | -0.74% |
| 2025-07-07 | 32.36 | 32.36 | 31.10 | 31.21 | 30.81 | qfq | 4,609,488 | 144,590,099 | -3.61% |
| 2025-07-04 | 32.03 | 32.73 | 31.93 | 32.38 | 31.97 | qfq | 4,582,785 | 147,882,958 | 0.72% |
| 2025-07-03 | 31.77 | 32.98 | 31.04 | 32.15 | 31.74 | qfq | 8,941,434 | 286,502,380 | 1.77% |
| 2025-07-02 | 30.97 | 31.69 | 30.97 | 31.59 | 31.19 | qfq | 5,669,478 | 178,155,664 | 2.07% |
| 2025-07-01 | 30.74 | 31.20 | 30.64 | 30.95 | 30.55 | qfq | 2,688,457 | 83,240,483 | 0.68% |
| 2025-06-30 | 31.13 | 31.14 | 30.51 | 30.74 | 30.35 | qfq | 3,638,236 | 111,746,087 | -1.25% |
| 2025-06-27 | 30.99 | 31.24 | 30.79 | 31.13 | 30.73 | qfq | 1,987,920 | 61,827,865 | 0.42% |
| 2025-06-26 | 31.80 | 31.81 | 30.82 | 31.00 | 30.60 | qfq | 3,930,030 | 122,085,018 | -2.73% |
| 2025-06-25 | 32.42 | 32.42 | 31.51 | 31.87 | 31.46 | qfq | 3,494,600 | 110,900,272 | -1.21% |
| 2025-06-24 | 31.91 | 32.65 | 31.90 | 32.26 | 31.85 | qfq | 2,594,475 | 83,691,408 | 1.19% |
| 2025-06-23 | 32.27 | 32.70 | 31.51 | 31.88 | 31.47 | qfq | 3,166,290 | 101,128,180 | -1.36% |
| 2025-06-20 | 32.91 | 33.33 | 32.13 | 32.32 | 31.91 | qfq | 2,775,715 | 90,563,761 | -1.76% |
| 2025-06-19 | 32.96 | 33.34 | 32.67 | 32.90 | 32.48 | qfq | 1,946,045 | 64,027,843 | 0.30% |
| 2025-06-18 | 32.91 | 33.09 | 32.51 | 32.80 | 32.38 | qfq | 2,101,470 | 68,856,956 | -1.20% |
| 2025-06-17 | 33.28 | 33.95 | 32.66 | 33.20 | 32.78 | qfq | 3,320,802 | 110,261,623 | -0.24% |
| 2025-06-16 | 32.96 | 33.77 | 32.50 | 33.28 | 32.85 | qfq | 3,950,025 | 131,320,072 | 0.60% |
| 2025-06-13 | 33.66 | 33.99 | 32.79 | 33.08 | 32.66 | qfq | 3,131,319 | 103,873,055 | -1.75% |
| 2025-06-12 | 34.03 | 34.60 | 33.40 | 33.67 | 33.24 | qfq | 5,427,855 | 184,420,915 | -1.75% |
| 2025-06-11 | 31.66 | 34.78 | 31.66 | 34.27 | 33.83 | qfq | 9,455,544 | 319,560,567 | 7.70% |
| 2025-06-10 | 32.10 | 33.50 | 31.71 | 31.82 | 31.41 | qfq | 5,001,411 | 161,141,695 | -1.61% |
| 2025-06-09 | 31.14 | 32.97 | 30.50 | 32.34 | 31.93 | qfq | 7,227,688 | 233,318,297 | 4.26% |
| 2025-06-06 | 29.85 | 31.28 | 29.40 | 31.02 | 30.62 | qfq | 5,333,089 | 163,348,470 | 4.59% |
| 2025-06-05 | 30.38 | 30.45 | 29.57 | 29.66 | 29.28 | qfq | 3,390,515 | 101,328,556 | -2.91% |
| 2025-06-04 | 30.25 | 30.56 | 29.80 | 30.55 | 30.16 | qfq | 5,231,533 | 158,210,404 | 0.79% |
| 2025-06-03 | 28.94 | 30.58 | 28.43 | 30.31 | 29.92 | qfq | 8,445,290 | 251,704,405 | 4.27% |
| 2025-05-30 | 27.36 | 29.79 | 27.13 | 29.07 | 28.70 | qfq | 11,909,710 | 346,674,406 | 7.19% |
| 2025-05-29 | 26.82 | 27.29 | 26.60 | 27.12 | 26.77 | qfq | 1,850,096 | 49,926,164 | 1.01% |
| 2025-05-28 | 27.09 | 27.09 | 26.83 | 26.85 | 26.51 | qfq | 1,129,940 | 30,433,551 | -0.67% |
| 2025-05-27 | 27.10 | 27.14 | 26.85 | 27.03 | 26.68 | qfq | 1,267,615 | 34,235,174 | -0.44% |
| 2025-05-26 | 26.96 | 27.21 | 26.76 | 27.15 | 26.80 | qfq | 1,894,550 | 51,172,714 | 0.70% |
| 2025-05-23 | 27.00 | 27.52 | 26.88 | 26.96 | 26.62 | qfq | 2,767,700 | 75,107,500 | -0.37% |
| 2025-05-22 | 28.32 | 28.45 | 27.03 | 27.06 | 26.71 | qfq | 5,640,267 | 155,090,147 | -5.15% |
| 2025-05-21 | 28.59 | 28.79 | 28.38 | 28.53 | 28.17 | qfq | 2,194,189 | 62,633,571 | -0.52% |
| 2025-05-20 | 28.40 | 29.03 | 28.26 | 28.68 | 28.31 | qfq | 2,576,230 | 73,804,701 | 0.99% |
| 2025-05-19 | 28.22 | 28.58 | 28.05 | 28.40 | 28.04 | qfq | 1,856,759 | 52,571,446 | 0.60% |
| 2025-05-16 | 28.54 | 28.63 | 28.05 | 28.23 | 27.87 | qfq | 2,031,030 | 57,411,662 | -1.57% |
| 2025-05-15 | 28.27 | 28.75 | 28.16 | 28.68 | 28.31 | qfq | 2,946,520 | 83,984,984 | 1.02% |
| 2025-05-14 | 28.10 | 28.45 | 27.93 | 28.39 | 28.03 | qfq | 2,387,535 | 67,289,140 | 0.71% |
| 2025-05-13 | 28.51 | 28.56 | 28.05 | 28.19 | 27.83 | qfq | 3,329,839 | 93,998,019 | -1.50% |
| 2025-05-12 | 28.61 | 28.76 | 28.51 | 28.62 | 28.25 | qfq | 2,912,760 | 83,365,179 | 0.25% |
| 2025-05-09 | 29.47 | 29.54 | 28.52 | 28.55 | 28.18 | qfq | 3,416,924 | 98,908,166 | -3.09% |
| 2025-05-08 | 29.35 | 29.68 | 29.25 | 29.46 | 29.08 | qfq | 2,814,120 | 82,936,281 | -0.87% |
| 2025-05-07 | 29.25 | 29.74 | 29.11 | 29.72 | 29.34 | qfq | 3,967,949 | 116,766,985 | 1.64% |
| 2025-05-06 | 29.44 | 29.52 | 29.00 | 29.24 | 28.87 | qfq | 3,396,834 | 99,219,611 | 0.10% |
| 2025-04-30 | 29.32 | 29.55 | 29.09 | 29.21 | 28.84 | qfq | 2,912,765 | 85,336,124 | 0.00% |
| 2025-04-29 | 28.94 | 29.43 | 28.09 | 29.21 | 28.84 | qfq | 4,593,530 | 133,166,983 | 2.28% |
| 2025-04-28 | 28.77 | 29.10 | 28.35 | 28.56 | 28.19 | qfq | 2,543,300 | 72,679,555 | -1.01% |
| 2025-04-25 | 28.42 | 28.89 | 28.30 | 28.85 | 28.48 | qfq | 3,073,500 | 87,951,149 | 1.09% |
| 2025-04-24 | 28.53 | 29.07 | 28.41 | 28.54 | 28.18 | qfq | 2,971,490 | 85,234,578 | 0.00% |
| 2025-04-23 | 29.00 | 29.13 | 28.40 | 28.54 | 28.18 | qfq | 3,837,130 | 109,875,936 | -1.99% |
| 2025-04-22 | 29.20 | 29.64 | 29.01 | 29.12 | 28.75 | qfq | 2,588,230 | 75,683,534 | -0.51% |
| 2025-04-21 | 28.68 | 29.28 | 28.65 | 29.27 | 28.90 | qfq | 2,354,420 | 68,360,297 | 0.79% |
| 2025-04-18 | 30.10 | 30.10 | 28.85 | 29.04 | 28.67 | qfq | 4,558,655 | 133,312,503 | -3.52% |
| 2025-04-17 | 30.00 | 30.40 | 29.64 | 30.10 | 29.72 | qfq | 3,346,890 | 100,838,409 | -0.56% |
| 2025-04-16 | 30.97 | 30.97 | 29.78 | 30.27 | 29.88 | qfq | 4,678,120 | 141,604,473 | -2.79% |
| 2025-04-15 | 30.75 | 31.41 | 30.30 | 31.14 | 30.74 | qfq | 6,542,520 | 202,201,098 | 1.10% |
| 2025-04-14 | 30.11 | 30.95 | 30.01 | 30.80 | 30.41 | qfq | 7,342,670 | 224,631,604 | 1.78% |
| 2025-04-11 | 31.20 | 31.32 | 30.16 | 30.26 | 29.87 | qfq | 8,358,806 | 255,028,548 | -4.03% |
| 2025-04-10 | 30.90 | 32.40 | 30.67 | 31.53 | 31.13 | qfq | 11,231,858 | 356,747,595 | -2.14% |
| 2025-04-09 | 31.60 | 34.08 | 30.30 | 32.22 | 31.81 | qfq | 13,243,862 | 425,635,717 | 0.97% |
| 2025-04-08 | 29.54 | 32.30 | 28.98 | 31.91 | 31.50 | qfq | 12,593,067 | 389,079,669 | 8.17% |
| 2025-04-07 | 28.80 | 30.68 | 28.22 | 29.50 | 29.12 | qfq | 10,066,485 | 298,887,755 | -0.54% |
| 2025-04-03 | 29.40 | 30.11 | 29.10 | 29.66 | 29.28 | qfq | 4,760,495 | 141,334,448 | 0.47% |
| 2025-04-02 | 28.97 | 29.68 | 28.66 | 29.52 | 29.14 | qfq | 4,522,590 | 132,463,744 | 2.04% |
| 2025-04-01 | 28.54 | 29.29 | 28.47 | 28.93 | 28.56 | qfq | 4,582,260 | 132,620,010 | 1.90% |
| 2025-03-31 | 28.87 | 29.60 | 28.35 | 28.39 | 28.03 | qfq | 4,530,187 | 130,962,344 | -2.14% |
| 2025-03-28 | 29.40 | 29.44 | 28.62 | 29.01 | 28.64 | qfq | 4,996,350 | 144,813,977 | -1.56% |
| 2025-03-27 | 29.50 | 30.50 | 29.28 | 29.47 | 29.09 | qfq | 7,296,145 | 216,826,787 | -1.77% |
| 2025-03-26 | 29.56 | 31.35 | 29.38 | 30.00 | 29.62 | qfq | 12,299,865 | 372,986,588 | 0.47% |
| 2025-03-25 | 28.77 | 29.91 | 28.59 | 29.86 | 29.48 | qfq | 6,023,899 | 176,873,749 | 2.47% |
| 2025-03-24 | 28.37 | 29.21 | 28.16 | 29.14 | 28.77 | qfq | 5,479,916 | 157,444,496 | 2.75% |
| 2025-03-21 | 28.32 | 29.06 | 28.13 | 28.36 | 28.00 | qfq | 3,594,865 | 102,272,172 | -1.36% |
| 2025-03-20 | 29.46 | 30.01 | 28.58 | 28.75 | 28.38 | qfq | 4,584,684 | 134,072,956 | -1.47% |
| 2025-03-19 | 29.40 | 29.50 | 29.05 | 29.18 | 28.81 | qfq | 3,420,364 | 100,050,414 | -0.51% |
| 2025-03-18 | 29.01 | 29.54 | 28.81 | 29.33 | 28.95 | qfq | 5,173,743 | 150,595,149 | -0.51% |
| 2025-03-17 | 28.29 | 30.59 | 28.25 | 29.48 | 29.10 | qfq | 11,104,009 | 327,448,610 | 4.21% |
| 2025-03-14 | 28.26 | 28.45 | 27.90 | 28.29 | 27.93 | qfq | 6,340,057 | 178,766,030 | -0.11% |
| 2025-03-13 | 28.54 | 28.74 | 28.03 | 28.32 | 27.96 | qfq | 5,413,308 | 153,461,865 | -0.67% |
| 2025-03-12 | 29.30 | 29.45 | 28.33 | 28.51 | 28.15 | qfq | 10,187,609 | 292,432,470 | -2.70% |
| 2025-03-11 | 26.40 | 29.30 | 26.00 | 29.30 | 28.93 | qfq | 12,677,092 | 355,907,110 | 9.98% |
| 2025-03-10 | 27.30 | 27.45 | 26.41 | 26.64 | 26.30 | qfq | 4,360,160 | 116,931,422 | 0.53% |
| 2025-03-07 | 26.11 | 26.78 | 25.81 | 26.50 | 26.16 | qfq | 3,820,470 | 100,644,043 | 1.69% |
| 2025-03-06 | 26.03 | 26.20 | 25.72 | 26.06 | 25.73 | qfq | 2,754,821 | 71,672,874 | 0.15% |
| 2025-03-05 | 26.36 | 26.53 | 25.78 | 26.02 | 25.69 | qfq | 2,253,540 | 58,566,778 | -1.25% |
| 2025-03-04 | 25.65 | 26.48 | 25.37 | 26.35 | 26.01 | qfq | 3,948,990 | 102,735,082 | 3.13% |
| 2025-03-03 | 25.65 | 25.95 | 25.42 | 25.55 | 25.22 | qfq | 2,487,610 | 63,782,580 | -0.39% |
| 2025-02-28 | 26.18 | 26.38 | 25.58 | 25.65 | 25.32 | qfq | 2,770,340 | 71,968,035 | -1.99% |
| 2025-02-27 | 26.28 | 26.36 | 25.92 | 26.17 | 25.84 | qfq | 2,726,370 | 71,179,093 | -0.95% |
| 2025-02-26 | 26.15 | 26.42 | 25.88 | 26.42 | 26.08 | qfq | 3,331,350 | 87,072,327 | 0.57% |
| 2025-02-25 | 26.53 | 26.76 | 26.21 | 26.27 | 25.93 | qfq | 4,390,450 | 115,990,688 | -3.13% |
| 2025-02-24 | 27.61 | 28.24 | 27.08 | 27.12 | 26.77 | qfq | 6,792,055 | 186,927,718 | 0.82% |
| 2025-02-21 | 26.50 | 27.08 | 26.35 | 26.90 | 26.56 | qfq | 5,119,730 | 136,979,866 | 1.24% |
| 2025-02-20 | 26.80 | 27.14 | 26.43 | 26.57 | 26.23 | qfq | 5,154,860 | 137,523,233 | -1.99% |
| 2025-02-19 | 26.50 | 27.21 | 26.13 | 27.11 | 26.76 | qfq | 6,822,390 | 182,358,927 | 1.69% |
| 2025-02-18 | 26.85 | 27.37 | 26.50 | 26.66 | 26.32 | qfq | 6,302,040 | 169,562,119 | -1.11% |
| 2025-02-17 | 27.40 | 27.41 | 26.52 | 26.96 | 26.62 | qfq | 7,970,280 | 214,308,738 | -2.53% |
| 2025-02-14 | 27.78 | 28.30 | 27.14 | 27.66 | 27.31 | qfq | 11,988,727 | 332,986,623 | 0.36% |
| 2025-02-13 | 25.08 | 27.56 | 25.01 | 27.56 | 27.21 | qfq | 10,142,238 | 271,885,623 | 10.02% |
| 2025-02-12 | 24.85 | 25.05 | 24.60 | 25.05 | 24.73 | qfq | 2,988,880 | 74,074,846 | 0.97% |
| 2025-02-11 | 25.33 | 25.33 | 24.75 | 24.81 | 24.49 | qfq | 3,776,460 | 94,087,032 | -2.17% |
| 2025-02-10 | 25.09 | 25.42 | 25.08 | 25.36 | 25.04 | qfq | 2,368,887 | 59,830,428 | 0.48% |
| 2025-02-07 | 24.98 | 25.36 | 24.83 | 25.24 | 24.92 | qfq | 3,377,803 | 84,929,641 | 0.68% |
| 2025-02-06 | 24.90 | 25.09 | 24.54 | 25.07 | 24.75 | qfq | 2,967,386 | 73,475,379 | 0.28% |
| 2025-02-05 | 25.30 | 25.53 | 24.85 | 25.00 | 24.68 | qfq | 2,812,746 | 70,489,660 | -1.61% |
| 2025-01-27 | 25.60 | 25.92 | 25.40 | 25.41 | 25.09 | qfq | 2,455,385 | 62,974,555 | -0.51% |
| 2025-01-24 | 26.01 | 26.01 | 25.30 | 25.54 | 25.21 | qfq | 3,747,860 | 95,689,998 | -1.81% |
| 2025-01-23 | 26.00 | 26.39 | 25.90 | 26.01 | 25.68 | qfq | 2,252,593 | 58,823,157 | 0.04% |
| 2025-01-22 | 26.51 | 26.55 | 25.93 | 26.00 | 25.67 | qfq | 1,683,100 | 43,976,780 | -1.89% |
| 2025-01-21 | 26.55 | 26.70 | 26.12 | 26.50 | 26.16 | qfq | 1,406,500 | 37,072,932 | -0.23% |
| 2025-01-20 | 26.45 | 26.64 | 26.15 | 26.56 | 26.22 | qfq | 2,033,172 | 53,807,050 | 0.87% |
| 2025-01-17 | 26.18 | 26.36 | 25.85 | 26.33 | 25.99 | qfq | 1,579,822 | 41,302,657 | 0.34% |
| 2025-01-16 | 26.50 | 26.68 | 26.12 | 26.24 | 25.90 | qfq | 1,497,340 | 39,531,494 | -0.30% |
| 2025-01-15 | 26.78 | 26.85 | 26.25 | 26.32 | 25.98 | qfq | 1,753,665 | 46,520,148 | -1.79% |
| 2025-01-14 | 26.47 | 26.80 | 26.10 | 26.80 | 26.46 | qfq | 2,279,550 | 60,387,921 | 1.86% |
| 2025-01-13 | 26.02 | 26.38 | 25.74 | 26.31 | 25.97 | qfq | 1,214,070 | 31,821,592 | 1.04% |
| 2025-01-10 | 26.83 | 26.83 | 25.94 | 26.04 | 25.71 | qfq | 1,711,739 | 45,205,372 | -3.05% |
| 2025-01-09 | 27.23 | 27.38 | 26.72 | 26.86 | 26.52 | qfq | 1,410,970 | 38,125,366 | -0.37% |
| 2025-01-08 | 27.00 | 27.34 | 26.58 | 26.96 | 26.62 | qfq | 1,630,290 | 43,997,539 | -0.66% |
| 2025-01-07 | 27.43 | 27.49 | 26.92 | 27.14 | 26.79 | qfq | 1,736,760 | 47,132,382 | -0.62% |
| 2025-01-06 | 26.84 | 27.64 | 26.45 | 27.31 | 26.96 | qfq | 2,172,290 | 59,255,038 | 1.68% |
| 2025-01-03 | 27.25 | 27.51 | 26.74 | 26.86 | 26.52 | qfq | 1,926,103 | 52,290,592 | -1.32% |
| 2025-01-02 | 27.62 | 28.13 | 27.02 | 27.22 | 26.87 | qfq | 2,353,540 | 65,192,111 | -1.73% |
| 2024-12-31 | 28.20 | 28.48 | 27.70 | 27.70 | 27.35 | qfq | 1,558,138 | 43,724,559 | -1.81% |
| 2024-12-30 | 28.67 | 28.77 | 28.15 | 28.21 | 27.85 | qfq | 1,521,300 | 43,162,784 | -1.50% |
| 2024-12-27 | 28.18 | 28.90 | 27.94 | 28.64 | 28.27 | qfq | 1,805,355 | 51,477,633 | 1.63% |
| 2024-12-26 | 28.25 | 28.55 | 28.10 | 28.18 | 27.82 | qfq | 1,358,800 | 38,374,712 | -0.35% |
| 2024-12-25 | 27.87 | 28.39 | 27.80 | 28.28 | 27.92 | qfq | 2,035,407 | 57,158,572 | 1.07% |
| 2024-12-24 | 28.38 | 28.69 | 27.74 | 27.98 | 27.62 | qfq | 3,250,959 | 91,250,589 | -1.51% |
| 2024-12-23 | 29.56 | 29.83 | 28.32 | 28.41 | 28.05 | qfq | 3,360,927 | 97,350,578 | -3.89% |
| 2024-12-20 | 29.12 | 29.88 | 29.00 | 29.56 | 29.18 | qfq | 2,244,367 | 66,032,449 | 1.65% |
| 2024-12-19 | 28.93 | 29.39 | 28.69 | 29.08 | 28.71 | qfq | 2,208,270 | 64,276,241 | 0.10% |
| 2024-12-18 | 28.91 | 29.27 | 28.91 | 29.05 | 28.68 | qfq | 1,654,030 | 48,061,852 | -0.07% |
| 2024-12-17 | 29.31 | 29.55 | 28.94 | 29.07 | 28.70 | qfq | 2,250,805 | 65,635,429 | -1.12% |
| 2024-12-16 | 29.35 | 30.08 | 29.02 | 29.40 | 29.02 | qfq | 2,928,230 | 86,401,654 | 0.14% |
| 2024-12-13 | 30.14 | 30.37 | 29.36 | 29.36 | 28.98 | qfq | 6,562,312 | 196,301,160 | -3.42% |
| 2024-12-12 | 29.85 | 30.60 | 29.64 | 30.40 | 30.01 | qfq | 3,746,556 | 113,386,357 | 1.67% |
| 2024-12-11 | 29.00 | 29.95 | 28.95 | 29.90 | 29.52 | qfq | 3,314,664 | 98,555,165 | 2.57% |
| 2024-12-10 | 29.35 | 29.59 | 29.10 | 29.15 | 28.78 | qfq | 2,751,910 | 80,774,466 | 0.80% |
| 2024-12-09 | 29.00 | 29.11 | 28.61 | 28.92 | 28.55 | qfq | 1,708,700 | 49,339,644 | -0.28% |
| 2024-12-06 | 28.98 | 29.14 | 28.82 | 29.00 | 28.63 | qfq | 1,808,590 | 52,469,817 | 0.07% |
| 2024-12-05 | 29.30 | 29.30 | 28.84 | 28.98 | 28.61 | qfq | 1,764,697 | 51,275,283 | -1.02% |
| 2024-12-04 | 29.64 | 29.82 | 29.19 | 29.28 | 28.91 | qfq | 2,019,456 | 59,503,948 | -1.91% |
| 2024-12-03 | 29.80 | 30.25 | 29.51 | 29.85 | 29.47 | qfq | 2,676,565 | 79,906,549 | 0.44% |
| 2024-12-02 | 29.24 | 29.98 | 29.19 | 29.72 | 29.34 | qfq | 3,491,058 | 103,580,576 | 1.92% |
| 2024-11-29 | 29.00 | 29.47 | 28.72 | 29.16 | 28.79 | qfq | 2,399,140 | 70,120,814 | 0.55% |
| 2024-11-28 | 28.75 | 29.40 | 28.68 | 29.00 | 28.63 | qfq | 1,840,583 | 53,573,206 | 0.55% |
| 2024-11-27 | 28.66 | 28.84 | 28.00 | 28.84 | 28.47 | qfq | 2,362,810 | 67,125,873 | 0.14% |
| 2024-11-26 | 29.10 | 29.20 | 28.40 | 28.80 | 28.43 | qfq | 2,234,328 | 64,494,227 | -1.03% |
| 2024-11-25 | 28.60 | 29.56 | 28.57 | 29.10 | 28.73 | qfq | 2,859,600 | 83,008,555 | 2.07% |
| 2024-11-22 | 29.14 | 29.50 | 28.50 | 28.51 | 28.15 | qfq | 2,914,865 | 84,575,141 | -1.66% |
| 2024-11-21 | 28.80 | 29.39 | 28.68 | 28.99 | 28.62 | qfq | 2,090,005 | 60,694,538 | 0.52% |
| 2024-11-20 | 28.18 | 28.89 | 27.91 | 28.84 | 28.47 | qfq | 2,922,198 | 83,303,913 | 2.23% |
| 2024-11-19 | 28.04 | 28.39 | 27.65 | 28.21 | 27.85 | qfq | 2,766,187 | 77,519,725 | 0.50% |
| 2024-11-18 | 28.99 | 29.24 | 28.00 | 28.07 | 27.71 | qfq | 2,941,160 | 83,790,876 | -2.80% |
| 2024-11-15 | 29.36 | 29.70 | 28.81 | 28.88 | 28.51 | qfq | 2,728,735 | 79,859,320 | -2.33% |
| 2024-11-14 | 30.38 | 30.48 | 29.55 | 29.57 | 29.19 | qfq | 2,736,660 | 82,111,282 | -3.14% |
| 2024-11-13 | 30.73 | 30.88 | 29.79 | 30.53 | 30.14 | qfq | 3,979,796 | 120,510,282 | -1.64% |
| 2024-11-12 | 30.85 | 31.82 | 30.62 | 31.04 | 30.64 | qfq | 4,892,908 | 152,461,295 | 0.62% |
| 2024-11-11 | 30.28 | 31.06 | 30.18 | 30.85 | 30.46 | qfq | 3,435,207 | 105,152,302 | 0.26% |
| 2024-11-08 | 31.81 | 32.20 | 30.70 | 30.77 | 30.38 | qfq | 6,437,174 | 200,743,611 | -3.24% |
| 2024-11-07 | 30.72 | 32.40 | 30.72 | 31.80 | 31.39 | qfq | 7,922,144 | 250,517,433 | 3.58% |
| 2024-11-06 | 30.64 | 30.90 | 30.11 | 30.70 | 30.31 | qfq | 5,659,615 | 172,732,883 | 0.20% |
| 2024-11-05 | 30.34 | 30.78 | 30.22 | 30.64 | 30.25 | qfq | 6,250,378 | 190,555,076 | 0.13% |
| 2024-11-04 | 29.51 | 30.80 | 29.20 | 30.60 | 30.21 | qfq | 6,234,756 | 188,336,422 | 2.34% |
| 2024-11-01 | 31.38 | 32.13 | 29.80 | 29.90 | 29.52 | qfq | 8,536,616 | 264,524,752 | -4.72% |
| 2024-10-31 | 32.18 | 32.18 | 30.80 | 31.38 | 30.98 | qfq | 9,194,719 | 287,106,963 | -3.00% |
| 2024-10-30 | 30.30 | 33.23 | 29.56 | 32.35 | 31.94 | qfq | 12,726,068 | 397,590,636 | 7.08% |
| 2024-10-29 | 29.50 | 30.60 | 29.15 | 30.21 | 29.82 | qfq | 12,515,909 | 375,281,531 | 3.67% |
| 2024-10-28 | 28.77 | 29.15 | 28.42 | 29.14 | 28.77 | qfq | 6,674,547 | 192,757,009 | 1.32% |
| 2024-10-25 | 28.36 | 29.20 | 28.27 | 28.76 | 28.39 | qfq | 4,477,020 | 128,928,241 | 1.41% |
| 2024-10-24 | 28.60 | 29.05 | 28.26 | 28.36 | 28.00 | qfq | 3,113,140 | 88,811,001 | -1.66% |
| 2024-10-23 | 29.50 | 29.64 | 28.42 | 28.84 | 28.47 | qfq | 5,677,579 | 163,686,352 | -0.72% |
| 2024-10-22 | 28.60 | 29.37 | 28.32 | 29.05 | 28.68 | qfq | 4,856,160 | 140,411,013 | 1.57% |
| 2024-10-21 | 28.80 | 28.80 | 28.30 | 28.60 | 28.23 | qfq | 4,251,130 | 121,324,625 | 0.42% |
| 2024-10-18 | 27.75 | 29.09 | 27.69 | 28.48 | 28.12 | qfq | 6,652,653 | 188,572,897 | 2.37% |
| 2024-10-17 | 28.33 | 28.54 | 27.74 | 27.82 | 27.46 | qfq | 3,601,125 | 101,194,388 | -1.80% |
| 2024-10-16 | 28.15 | 29.12 | 27.90 | 28.33 | 27.97 | qfq | 4,592,846 | 130,524,102 | -1.60% |
| 2024-10-15 | 28.48 | 29.72 | 28.10 | 28.79 | 28.42 | qfq | 6,250,895 | 180,977,395 | -0.52% |
| 2024-10-14 | 28.48 | 29.76 | 28.07 | 28.94 | 28.57 | qfq | 7,612,240 | 218,927,376 | 1.12% |
| 2024-10-11 | 30.80 | 30.90 | 28.00 | 28.62 | 28.25 | qfq | 10,681,256 | 307,625,946 | -6.74% |
| 2024-10-10 | 28.00 | 30.69 | 28.00 | 30.69 | 30.30 | qfq | 6,253,363 | 189,560,234 | 10.00% |
| 2024-10-09 | 30.30 | 30.30 | 27.89 | 27.90 | 27.54 | qfq | 6,418,084 | 184,892,257 | -8.07% |
| 2024-10-08 | 34.37 | 34.38 | 29.20 | 30.35 | 29.96 | qfq | 10,635,349 | 331,619,607 | -3.07% |
| 2024-09-30 | 29.50 | 31.31 | 28.40 | 31.31 | 30.91 | qfq | 7,204,338 | 216,475,382 | 9.74% |
| 2024-09-27 | 27.75 | 28.60 | 27.75 | 28.53 | 28.17 | qfq | 3,037,080 | 85,824,424 | 4.31% |
| 2024-09-26 | 25.61 | 27.40 | 25.51 | 27.35 | 27.00 | qfq | 4,811,923 | 126,970,748 | 6.34% |
| 2024-09-25 | 26.30 | 26.90 | 25.56 | 25.72 | 25.39 | qfq | 4,795,750 | 126,067,006 | -2.17% |
| 2024-09-24 | 25.08 | 26.43 | 25.08 | 26.29 | 25.95 | qfq | 3,502,847 | 90,260,185 | 4.57% |
| 2024-09-23 | 25.51 | 26.35 | 25.07 | 25.14 | 24.82 | qfq | 2,339,612 | 59,654,424 | -2.97% |
| 2024-09-20 | 25.65 | 26.02 | 25.27 | 25.91 | 25.58 | qfq | 2,492,251 | 63,949,737 | 1.21% |
| 2024-09-19 | 25.50 | 26.28 | 25.29 | 25.60 | 25.27 | qfq | 2,700,336 | 69,585,249 | 1.83% |
| 2024-09-18 | 26.65 | 26.65 | 25.06 | 25.14 | 24.82 | qfq | 2,342,090 | 59,556,800 | -3.31% |
| 2024-09-13 | 26.38 | 26.56 | 25.85 | 26.00 | 25.67 | qfq | 1,378,872 | 36,036,926 | -1.40% |
| 2024-09-12 | 26.57 | 26.80 | 26.32 | 26.37 | 26.03 | qfq | 1,212,149 | 32,153,723 | -0.49% |
| 2024-09-11 | 26.33 | 26.75 | 25.96 | 26.50 | 26.16 | qfq | 1,741,460 | 45,988,036 | -0.41% |
| 2024-09-10 | 26.81 | 27.08 | 26.30 | 26.61 | 26.27 | qfq | 1,556,348 | 41,413,202 | -1.15% |
| 2024-09-09 | 26.66 | 26.98 | 26.20 | 26.92 | 26.58 | qfq | 1,846,233 | 49,237,933 | 0.26% |
| 2024-09-06 | 27.32 | 27.44 | 26.72 | 26.85 | 26.51 | qfq | 1,580,998 | 42,615,460 | -1.68% |
| 2024-09-05 | 27.28 | 27.64 | 27.05 | 27.31 | 26.96 | qfq | 1,879,779 | 51,465,140 | 0.18% |
| 2024-09-04 | 27.58 | 27.76 | 26.87 | 27.26 | 26.91 | qfq | 1,959,220 | 53,472,103 | -1.48% |
| 2024-09-03 | 27.22 | 28.15 | 27.13 | 27.67 | 27.32 | qfq | 2,717,610 | 75,297,201 | 1.73% |
| 2024-09-02 | 28.18 | 28.55 | 27.15 | 27.20 | 26.85 | qfq | 3,212,410 | 89,266,964 | -3.89% |
| 2024-08-30 | 27.89 | 28.58 | 27.47 | 28.30 | 27.94 | qfq | 2,967,011 | 83,474,430 | 2.20% |
| 2024-08-29 | 27.39 | 27.90 | 26.80 | 27.69 | 27.34 | qfq | 2,694,013 | 74,011,740 | 1.65% |
| 2024-08-28 | 26.70 | 27.48 | 26.25 | 27.24 | 26.89 | qfq | 2,702,613 | 73,073,266 | 2.18% |
| 2024-08-27 | 27.37 | 27.49 | 26.56 | 26.66 | 26.32 | qfq | 2,498,347 | 67,169,738 | -3.16% |
| 2024-08-26 | 27.05 | 27.82 | 26.88 | 27.53 | 27.18 | qfq | 2,890,070 | 79,328,038 | 1.44% |
| 2024-08-23 | 27.03 | 27.79 | 26.78 | 27.14 | 26.79 | qfq | 3,011,287 | 81,936,399 | -0.51% |
| 2024-08-22 | 27.03 | 27.49 | 26.37 | 27.28 | 26.93 | qfq | 4,866,000 | 131,054,329 | 0.70% |
| 2024-08-21 | 27.40 | 27.49 | 26.94 | 27.09 | 26.74 | qfq | 3,325,518 | 90,197,373 | -1.71% |
| 2024-08-20 | 28.25 | 28.25 | 27.36 | 27.56 | 27.21 | qfq | 3,411,050 | 94,161,712 | -1.71% |
| 2024-08-19 | 29.20 | 29.26 | 27.96 | 28.04 | 27.68 | qfq | 6,508,720 | 185,172,539 | -5.30% |
| 2024-08-16 | 31.48 | 31.48 | 29.17 | 29.61 | 29.23 | qfq | 7,477,610 | 222,628,828 | -6.36% |
| 2024-08-15 | 31.81 | 32.77 | 31.29 | 31.62 | 31.22 | qfq | 3,051,057 | 97,798,255 | -0.97% |
| 2024-08-14 | 32.90 | 33.11 | 31.66 | 31.93 | 31.52 | qfq | 3,002,660 | 96,211,525 | -3.48% |
| 2024-08-13 | 32.81 | 34.36 | 32.70 | 33.08 | 32.66 | qfq | 3,135,550 | 104,474,128 | 0.79% |
| 2024-08-12 | 32.67 | 33.87 | 32.15 | 32.82 | 32.40 | qfq | 3,039,150 | 100,563,338 | 1.30% |
| 2024-08-09 | 32.85 | 33.59 | 32.40 | 32.40 | 31.99 | qfq | 2,667,262 | 87,547,624 | -2.61% |
| 2024-08-08 | 32.90 | 33.75 | 32.77 | 33.27 | 32.84 | qfq | 3,195,709 | 105,999,109 | 0.64% |
| 2024-08-07 | 35.86 | 35.86 | 33.03 | 33.06 | 32.64 | qfq | 5,981,043 | 202,440,069 | -7.78% |
| 2024-08-06 | 35.00 | 36.88 | 34.56 | 35.85 | 35.39 | qfq | 4,752,912 | 170,604,337 | 2.90% |
| 2024-08-05 | 35.66 | 36.01 | 34.69 | 34.84 | 34.39 | qfq | 4,317,930 | 152,596,926 | 0.11% |
| 2024-08-02 | 33.84 | 36.87 | 33.50 | 34.80 | 34.36 | qfq | 5,924,855 | 209,416,002 | 2.84% |
| 2024-08-01 | 34.00 | 35.15 | 33.75 | 33.84 | 33.41 | qfq | 1,984,074 | 67,963,684 | -0.82% |
| 2024-07-31 | 32.60 | 34.16 | 32.16 | 34.12 | 33.68 | qfq | 2,533,660 | 84,704,158 | 4.89% |
| 2024-07-30 | 31.75 | 33.19 | 31.45 | 32.53 | 32.11 | qfq | 2,273,160 | 73,923,117 | 2.36% |
| 2024-07-29 | 32.49 | 32.52 | 31.20 | 31.78 | 31.37 | qfq | 1,848,960 | 58,680,298 | -1.06% |
| 2024-07-26 | 32.35 | 32.80 | 31.61 | 32.12 | 31.71 | qfq | 2,300,570 | 73,896,822 | -1.23% |
| 2024-07-25 | 32.82 | 33.02 | 32.17 | 32.52 | 32.10 | qfq | 1,807,410 | 58,777,522 | -1.51% |
| 2024-07-24 | 34.17 | 34.23 | 32.58 | 33.02 | 32.60 | qfq | 3,505,430 | 116,134,086 | -3.59% |
| 2024-07-23 | 35.39 | 35.95 | 34.06 | 34.25 | 33.81 | qfq | 2,325,710 | 81,117,013 | -3.33% |
| 2024-07-22 | 34.99 | 35.99 | 34.52 | 35.43 | 34.98 | qfq | 2,446,750 | 85,899,675 | 0.62% |
| 2024-07-19 | 35.10 | 35.44 | 34.51 | 35.21 | 34.76 | qfq | 2,283,396 | 80,018,702 | -0.84% |
| 2024-07-18 | 33.88 | 35.70 | 32.98 | 35.51 | 35.06 | qfq | 4,000,550 | 138,353,865 | 4.26% |
| 2024-07-17 | 34.19 | 34.37 | 33.34 | 34.06 | 33.62 | qfq | 2,220,150 | 75,170,437 | -0.93% |
| 2024-07-16 | 33.97 | 35.02 | 33.67 | 34.38 | 33.94 | qfq | 3,022,800 | 104,157,420 | 0.70% |
| 2024-07-15 | 33.70 | 34.70 | 33.25 | 34.14 | 33.70 | qfq | 3,487,473 | 118,944,673 | 2.80% |
| 2024-07-12 | 33.19 | 34.08 | 33.01 | 33.21 | 32.79 | qfq | 2,444,860 | 81,702,517 | -0.24% |
| 2024-07-11 | 33.33 | 33.56 | 32.05 | 33.29 | 32.86 | qfq | 3,907,221 | 128,854,477 | 0.39% |
| 2024-07-10 | 32.34 | 33.88 | 32.10 | 33.16 | 32.74 | qfq | 3,467,754 | 115,063,158 | 2.73% |
| 2024-07-09 | 33.88 | 34.21 | 32.10 | 32.28 | 31.87 | qfq | 3,665,544 | 119,950,571 | -5.72% |
| 2024-07-08 | 33.99 | 35.33 | 33.94 | 34.24 | 33.80 | qfq | 2,097,760 | 72,279,442 | 0.74% |
| 2024-07-05 | 33.40 | 34.11 | 32.78 | 33.99 | 33.56 | qfq | 2,404,910 | 80,587,807 | 1.95% |
| 2024-07-04 | 34.05 | 34.19 | 33.00 | 33.34 | 32.91 | qfq | 2,136,408 | 71,355,585 | -1.68% |
| 2024-07-03 | 35.50 | 36.07 | 33.58 | 33.91 | 33.48 | qfq | 4,158,626 | 142,281,324 | -5.57% |
| 2024-07-02 | 37.49 | 37.66 | 35.41 | 35.91 | 35.45 | qfq | 3,264,711 | 118,352,808 | -4.21% |
| 2024-07-01 | 35.31 | 38.00 | 35.31 | 37.49 | 37.01 | qfq | 3,325,781 | 123,500,214 | 6.66% |
| 2024-06-28 | 34.21 | 35.74 | 34.10 | 35.15 | 34.70 | qfq | 2,548,690 | 89,480,872 | 1.77% |
| 2024-06-27 | 34.21 | 35.41 | 34.01 | 34.54 | 34.10 | qfq | 2,816,429 | 97,838,198 | 0.99% |
| 2024-06-26 | 35.20 | 35.31 | 33.93 | 34.20 | 33.76 | qfq | 3,697,100 | 126,967,831 | -2.73% |
| 2024-06-25 | 35.05 | 35.42 | 34.11 | 35.16 | 34.71 | qfq | 3,163,900 | 110,621,482 | 0.51% |
| 2024-06-24 | 37.20 | 37.20 | 34.78 | 34.98 | 34.53 | qfq | 4,244,320 | 151,159,645 | -7.17% |
| 2024-06-21 | 37.10 | 38.50 | 36.93 | 37.68 | 37.20 | qfq | 1,706,430 | 64,319,488 | 0.91% |
| 2024-06-20 | 37.50 | 37.68 | 37.03 | 37.34 | 36.86 | qfq | 1,284,330 | 48,037,774 | -0.53% |
| 2024-06-19 | 38.11 | 38.60 | 37.34 | 37.54 | 37.06 | qfq | 2,061,740 | 77,800,217 | -2.21% |
| 2024-06-18 | 38.78 | 39.52 | 37.76 | 38.39 | 37.90 | qfq | 3,051,038 | 117,134,967 | 0.05% |
| 2024-06-17 | 38.40 | 38.68 | 37.67 | 38.37 | 37.88 | qfq | 1,765,390 | 67,317,857 | -0.13% |
| 2024-06-14 | 38.30 | 38.55 | 37.35 | 38.42 | 37.93 | qfq | 3,190,153 | 120,902,287 | 0.10% |
| 2024-06-13 | 39.65 | 39.80 | 38.01 | 38.38 | 37.89 | qfq | 3,226,930 | 124,176,525 | -3.23% |
| 2024-06-12 | 40.40 | 41.01 | 39.50 | 39.66 | 39.15 | qfq | 2,528,840 | 101,444,485 | 0.15% |
| 2024-06-11 | 39.30 | 39.75 | 38.64 | 39.60 | 39.09 | qfq | 2,289,309 | 89,553,333 | 0.81% |
| 2024-06-07 | 39.99 | 40.14 | 38.84 | 39.28 | 38.78 | qfq | 1,881,755 | 74,015,988 | -0.13% |
| 2024-06-06 | 41.15 | 41.26 | 38.91 | 39.33 | 38.83 | qfq | 5,217,598 | 207,105,929 | -4.19% |
| 2024-06-05 | 41.50 | 42.00 | 40.93 | 41.05 | 40.53 | qfq | 1,590,470 | 65,579,309 | -1.70% |
| 2024-06-04 | 42.31 | 42.31 | 41.06 | 41.76 | 41.23 | qfq | 2,412,130 | 100,326,830 | -1.63% |
| 2024-06-03 | 40.90 | 43.00 | 40.90 | 42.45 | 41.91 | qfq | 4,304,237 | 180,875,905 | 4.63% |
| 2024-05-31 | 41.56 | 41.98 | 40.47 | 40.57 | 40.05 | qfq | 3,407,540 | 139,383,079 | -3.70% |
| 2024-05-30 | 42.88 | 42.91 | 40.75 | 42.13 | 41.59 | qfq | 3,876,920 | 161,560,241 | -2.09% |
| 2024-05-29 | 41.51 | 43.25 | 41.30 | 43.03 | 42.48 | qfq | 2,930,290 | 123,971,479 | 3.19% |
| 2024-05-28 | 42.00 | 42.79 | 41.30 | 41.70 | 41.17 | qfq | 2,906,270 | 122,358,184 | -0.83% |
| 2024-05-27 | 41.16 | 42.54 | 40.66 | 42.05 | 41.51 | qfq | 3,288,615 | 137,692,507 | 0.65% |
| 2024-05-24 | 42.11 | 42.96 | 41.45 | 41.78 | 41.25 | qfq | 2,876,660 | 120,974,329 | -0.76% |
| 2024-05-23 | 43.00 | 44.03 | 41.35 | 42.10 | 41.56 | qfq | 3,155,139 | 133,547,408 | -2.48% |
| 2024-05-22 | 44.29 | 44.44 | 42.34 | 43.17 | 42.62 | qfq | 3,684,411 | 158,264,498 | -3.05% |
| 2024-05-21 | 44.09 | 45.67 | 43.84 | 44.53 | 43.96 | qfq | 4,154,556 | 185,620,091 | -1.02% |
| 2024-05-20 | 43.00 | 45.61 | 43.00 | 44.99 | 44.41 | qfq | 4,771,671 | 211,619,136 | 4.99% |
| 2024-05-17 | 43.17 | 44.48 | 42.23 | 42.85 | 42.30 | qfq | 3,199,531 | 138,168,665 | 0.07% |
| 2024-05-16 | 43.00 | 44.00 | 42.40 | 42.82 | 42.27 | qfq | 2,457,880 | 106,042,978 | -0.42% |
| 2024-05-15 | 43.00 | 44.88 | 42.71 | 43.00 | 42.45 | qfq | 3,005,440 | 130,746,071 | -1.38% |
| 2024-05-14 | 43.22 | 45.40 | 43.08 | 43.60 | 43.04 | qfq | 4,581,188 | 202,371,880 | -0.43% |
| 2024-05-13 | 41.06 | 44.96 | 40.18 | 43.79 | 43.23 | qfq | 4,908,948 | 213,511,657 | 5.47% |
| 2024-05-10 | 40.34 | 42.61 | 40.34 | 41.52 | 40.99 | qfq | 3,497,993 | 145,610,789 | 1.74% |
| 2024-05-09 | 41.50 | 41.52 | 40.20 | 40.81 | 40.29 | qfq | 4,818,892 | 196,059,366 | -1.88% |
| 2024-05-08 | 38.45 | 42.35 | 38.33 | 41.59 | 41.06 | qfq | 7,139,533 | 290,982,716 | 8.03% |
| 2024-05-07 | 38.26 | 38.90 | 37.01 | 38.50 | 38.01 | qfq | 2,864,895 | 109,509,367 | 0.50% |
| 2024-05-06 | 36.44 | 38.33 | 35.67 | 38.31 | 37.82 | qfq | 3,676,918 | 137,307,176 | 5.74% |
| 2024-04-30 | 36.30 | 37.60 | 36.00 | 36.23 | 35.77 | qfq | 2,736,666 | 100,978,146 | 0.25% |
| 2024-04-29 | 35.96 | 36.30 | 35.41 | 36.14 | 35.68 | qfq | 2,831,067 | 101,759,322 | 0.17% |
| 2024-04-26 | 37.33 | 37.88 | 35.62 | 36.08 | 35.62 | qfq | 5,523,260 | 201,613,651 | -2.64% |
| 2024-04-25 | 37.60 | 38.00 | 36.71 | 37.06 | 36.59 | qfq | 3,731,130 | 138,798,557 | -2.27% |
| 2024-04-24 | 38.47 | 38.77 | 37.50 | 37.92 | 37.44 | qfq | 2,955,740 | 112,515,588 | -2.77% |
| 2024-04-23 | 38.85 | 39.87 | 37.01 | 39.00 | 38.50 | qfq | 4,320,406 | 166,700,182 | -2.23% |
| 2024-04-22 | 37.00 | 40.74 | 36.60 | 39.89 | 39.38 | qfq | 6,320,989 | 247,743,612 | 7.69% |
| 2024-04-19 | 36.42 | 37.44 | 36.03 | 37.04 | 36.57 | qfq | 3,629,470 | 133,695,600 | 0.79% |
| 2024-04-18 | 35.64 | 37.95 | 35.63 | 36.75 | 36.28 | qfq | 4,302,750 | 159,199,022 | 2.11% |
| 2024-04-17 | 36.07 | 37.57 | 35.53 | 35.99 | 35.53 | qfq | 3,669,040 | 133,315,511 | -0.55% |
| 2024-04-16 | 35.23 | 37.18 | 34.40 | 36.19 | 35.73 | qfq | 4,872,472 | 175,072,709 | 2.09% |
| 2024-04-15 | 35.96 | 36.01 | 34.37 | 35.45 | 35.00 | qfq | 3,312,902 | 117,077,140 | -1.69% |
| 2024-04-12 | 36.32 | 36.60 | 35.61 | 36.06 | 35.60 | qfq | 3,741,651 | 135,230,368 | -0.28% |
| 2024-04-11 | 37.01 | 37.97 | 36.06 | 36.16 | 35.70 | qfq | 5,614,799 | 205,154,437 | -3.98% |
| 2024-04-10 | 37.96 | 38.60 | 37.19 | 37.66 | 37.18 | qfq | 2,894,344 | 109,392,595 | -1.18% |
| 2024-04-09 | 36.77 | 38.50 | 36.61 | 38.11 | 37.62 | qfq | 4,498,040 | 168,795,604 | 1.87% |
| 2024-04-08 | 37.87 | 38.20 | 36.20 | 37.41 | 36.93 | qfq | 6,565,630 | 243,799,944 | -1.66% |
| 2024-04-03 | 37.50 | 39.00 | 37.49 | 38.04 | 37.55 | qfq | 5,217,065 | 199,578,183 | 0.42% |
| 2024-04-02 | 39.00 | 39.00 | 36.85 | 37.88 | 37.40 | qfq | 7,298,901 | 275,830,710 | -2.92% |
| 2024-04-01 | 36.76 | 40.00 | 36.59 | 39.02 | 38.52 | qfq | 8,690,994 | 332,990,618 | 7.11% |
| 2024-03-29 | 33.28 | 36.43 | 33.10 | 36.43 | 35.96 | qfq | 5,148,557 | 179,933,875 | 9.99% |
| 2024-03-28 | 32.84 | 33.66 | 32.77 | 33.12 | 32.70 | qfq | 3,197,394 | 106,220,542 | -0.81% |
| 2024-03-27 | 33.60 | 34.16 | 32.21 | 33.39 | 32.96 | qfq | 5,925,774 | 196,515,192 | 0.57% |
| 2024-03-26 | 33.00 | 34.54 | 32.94 | 33.20 | 32.78 | qfq | 7,133,512 | 240,619,748 | 1.44% |
| 2024-03-25 | 33.55 | 34.88 | 32.64 | 32.73 | 32.31 | qfq | 7,322,814 | 245,117,098 | -5.27% |
| 2024-03-22 | 33.82 | 35.32 | 32.86 | 34.55 | 34.11 | qfq | 10,493,903 | 355,736,143 | 3.04% |
| 2024-03-21 | 30.23 | 33.53 | 30.11 | 33.53 | 33.10 | qfq | 9,475,319 | 307,023,202 | 10.01% |
| 2024-03-20 | 28.79 | 31.50 | 28.65 | 30.48 | 30.09 | qfq | 9,930,880 | 301,235,783 | 3.81% |
| 2024-03-19 | 27.50 | 29.36 | 27.50 | 29.36 | 28.98 | qfq | 8,054,416 | 230,556,245 | 10.00% |
| 2024-03-18 | 25.65 | 26.76 | 25.05 | 26.69 | 26.35 | qfq | 5,432,900 | 141,442,034 | 3.69% |
| 2024-03-15 | 25.12 | 26.00 | 25.05 | 25.74 | 25.41 | qfq | 4,427,300 | 113,327,044 | 2.47% |
| 2024-03-14 | 25.50 | 25.83 | 24.91 | 25.12 | 24.80 | qfq | 3,883,947 | 98,277,665 | -2.22% |
| 2024-03-13 | 27.20 | 27.20 | 25.49 | 25.69 | 25.36 | qfq | 6,166,801 | 159,494,299 | -5.79% |
| 2024-03-12 | 26.96 | 27.35 | 26.48 | 27.27 | 26.92 | qfq | 2,567,443 | 68,872,079 | 1.00% |
| 2024-03-11 | 26.92 | 27.30 | 26.28 | 27.00 | 26.65 | qfq | 3,083,850 | 82,775,733 | 0.37% |
| 2024-03-08 | 27.31 | 27.46 | 26.46 | 26.90 | 26.56 | qfq | 2,181,520 | 58,691,085 | -2.07% |
| 2024-03-07 | 27.35 | 28.09 | 27.22 | 27.47 | 27.12 | qfq | 2,128,481 | 58,882,034 | 0.00% |
| 2024-03-06 | 28.22 | 28.24 | 27.22 | 27.47 | 27.12 | qfq | 1,927,690 | 52,975,546 | -3.38% |
| 2024-03-05 | 27.75 | 28.50 | 27.45 | 28.43 | 28.07 | qfq | 1,400,780 | 39,588,390 | 2.45% |
| 2024-03-04 | 28.50 | 28.72 | 27.30 | 27.75 | 27.40 | qfq | 2,482,720 | 69,029,085 | -3.07% |
| 2024-03-01 | 29.01 | 29.42 | 28.45 | 28.63 | 28.26 | qfq | 1,481,000 | 42,621,039 | -1.95% |
| 2024-02-29 | 28.85 | 29.95 | 28.69 | 29.20 | 28.83 | qfq | 1,733,620 | 50,784,022 | 0.69% |
| 2024-02-28 | 30.50 | 30.85 | 29.00 | 29.00 | 28.63 | qfq | 1,840,987 | 55,348,314 | -5.41% |
| 2024-02-27 | 29.47 | 30.75 | 29.08 | 30.66 | 30.27 | qfq | 2,263,786 | 68,861,509 | 4.04% |
| 2024-02-26 | 28.35 | 29.97 | 28.00 | 29.47 | 29.09 | qfq | 2,463,580 | 71,766,083 | 4.06% |
| 2024-02-23 | 28.61 | 28.80 | 27.90 | 28.32 | 27.96 | qfq | 1,221,257 | 34,431,526 | -1.01% |
| 2024-02-22 | 28.00 | 28.64 | 27.70 | 28.61 | 28.24 | qfq | 1,601,440 | 45,305,730 | 2.18% |
| 2024-02-21 | 28.00 | 28.77 | 27.30 | 28.00 | 27.64 | qfq | 2,235,940 | 62,926,116 | -0.50% |
| 2024-02-20 | 26.08 | 28.40 | 25.91 | 28.14 | 27.78 | qfq | 3,529,557 | 96,286,440 | 5.71% |
| 2024-02-19 | 27.20 | 27.80 | 25.30 | 26.62 | 26.28 | qfq | 3,168,818 | 83,110,300 | -2.85% |
| 2024-02-08 | 26.80 | 27.71 | 26.60 | 27.40 | 27.05 | qfq | 2,673,882 | 72,361,084 | 0.51% |
| 2024-02-07 | 27.22 | 28.10 | 26.60 | 27.26 | 26.91 | qfq | 3,669,555 | 99,332,674 | -1.30% |
| 2024-02-06 | 27.32 | 28.33 | 26.65 | 27.62 | 27.27 | qfq | 2,815,365 | 77,148,028 | -0.83% |
| 2024-02-05 | 27.64 | 28.54 | 27.24 | 27.85 | 27.49 | qfq | 3,499,330 | 97,709,496 | -2.28% |
| 2024-02-02 | 26.80 | 29.66 | 26.80 | 28.50 | 28.14 | qfq | 4,388,203 | 125,091,198 | 5.48% |
| 2024-02-01 | 27.23 | 27.78 | 26.39 | 27.02 | 26.67 | qfq | 3,783,800 | 101,810,098 | -0.73% |
| 2024-01-31 | 27.00 | 28.03 | 26.60 | 27.22 | 26.87 | qfq | 2,889,044 | 78,800,502 | 0.78% |
| 2024-01-30 | 26.95 | 29.70 | 26.91 | 27.01 | 26.66 | qfq | 3,904,878 | 109,633,163 | -2.91% |
| 2024-01-29 | 28.20 | 29.66 | 27.70 | 27.82 | 27.46 | qfq | 2,150,509 | 61,206,315 | -1.56% |
| 2024-01-26 | 27.36 | 28.80 | 26.87 | 28.26 | 27.90 | qfq | 2,427,606 | 67,983,241 | 2.80% |
| 2024-01-25 | 28.01 | 28.16 | 26.91 | 27.49 | 27.14 | qfq | 2,695,542 | 74,418,860 | -1.86% |
| 2024-01-24 | 27.50 | 28.36 | 26.72 | 28.01 | 27.65 | qfq | 2,495,772 | 68,493,174 | 1.74% |
| 2024-01-23 | 27.65 | 28.49 | 27.30 | 27.53 | 27.18 | qfq | 2,151,896 | 59,750,856 | -0.25% |
| 2024-01-22 | 29.87 | 30.29 | 27.38 | 27.60 | 27.25 | qfq | 4,017,486 | 115,014,043 | -9.24% |
| 2024-01-19 | 30.75 | 30.95 | 30.08 | 30.41 | 30.02 | qfq | 1,172,666 | 35,643,226 | -1.30% |
| 2024-01-18 | 30.22 | 30.95 | 29.40 | 30.81 | 30.42 | qfq | 1,832,737 | 55,113,461 | 0.20% |
| 2024-01-17 | 31.15 | 31.59 | 30.71 | 30.75 | 30.36 | qfq | 1,001,792 | 31,062,496 | -2.04% |
| 2024-01-16 | 30.80 | 31.90 | 30.40 | 31.39 | 30.99 | qfq | 2,027,103 | 63,675,734 | 2.15% |
| 2024-01-15 | 30.91 | 31.06 | 30.09 | 30.73 | 30.34 | qfq | 3,269,420 | 99,821,772 | -1.16% |
| 2024-01-12 | 31.25 | 33.00 | 30.65 | 31.09 | 30.69 | qfq | 2,911,119 | 91,746,102 | -0.99% |
| 2024-01-11 | 29.36 | 31.64 | 28.92 | 31.40 | 31.00 | qfq | 4,901,850 | 151,753,806 | 7.61% |
| 2024-01-10 | 30.19 | 30.58 | 28.39 | 29.18 | 28.81 | qfq | 4,136,619 | 120,025,783 | -3.35% |
| 2024-01-09 | 29.53 | 30.33 | 29.53 | 30.19 | 29.80 | qfq | 2,212,903 | 66,377,387 | 2.24% |
| 2024-01-08 | 30.64 | 30.64 | 29.00 | 29.53 | 29.15 | qfq | 2,889,721 | 85,515,631 | -3.65% |
| 2024-01-05 | 30.73 | 31.58 | 30.45 | 30.65 | 30.26 | qfq | 1,924,229 | 59,463,721 | -1.32% |
| 2024-01-04 | 31.64 | 31.84 | 30.91 | 31.06 | 30.66 | qfq | 1,629,417 | 50,857,538 | -2.48% |
| 2024-01-03 | 30.09 | 32.58 | 30.00 | 31.85 | 31.44 | qfq | 4,874,604 | 153,058,937 | 4.77% |
| 2024-01-02 | 30.98 | 30.98 | 28.79 | 30.40 | 30.01 | qfq | 6,186,307 | 185,236,294 | -1.07% |
| 2023-12-29 | 31.05 | 32.39 | 28.17 | 30.73 | 30.34 | qfq | 10,308,787 | 309,537,325 | -1.09% |
| 2023-12-28 | 31.80 | 31.87 | 30.71 | 31.07 | 30.67 | qfq | 4,768,490 | 148,825,637 | -2.91% |
| 2023-12-27 | 29.71 | 32.30 | 29.46 | 32.00 | 31.59 | qfq | 5,717,831 | 180,057,692 | 7.74% |
| 2023-12-26 | 29.18 | 29.99 | 28.94 | 29.70 | 29.32 | qfq | 2,342,730 | 69,419,085 | 1.61% |
| 2023-12-25 | 28.85 | 29.34 | 28.49 | 29.23 | 28.86 | qfq | 2,132,640 | 61,879,335 | 1.32% |
| 2023-12-22 | 29.40 | 29.45 | 28.60 | 28.85 | 28.48 | qfq | 2,597,089 | 75,147,265 | -1.16% |
| 2023-12-21 | 30.19 | 30.32 | 28.70 | 29.19 | 28.82 | qfq | 4,984,467 | 145,805,740 | -3.82% |
| 2023-12-20 | 30.13 | 30.50 | 29.76 | 30.35 | 29.96 | qfq | 2,537,590 | 76,630,800 | 0.63% |
| 2023-12-19 | 30.02 | 30.38 | 29.38 | 30.16 | 29.77 | qfq | 2,570,474 | 76,837,829 | -0.13% |
| 2023-12-18 | 29.16 | 30.66 | 29.16 | 30.20 | 29.81 | qfq | 4,229,073 | 127,638,729 | 3.18% |
| 2023-12-15 | 28.98 | 29.60 | 28.86 | 29.27 | 28.90 | qfq | 2,335,157 | 68,321,632 | 0.24% |
| 2023-12-14 | 28.56 | 29.58 | 27.80 | 29.20 | 28.83 | qfq | 4,556,586 | 131,837,161 | 2.13% |
| 2023-12-13 | 28.85 | 29.12 | 28.51 | 28.59 | 28.22 | qfq | 2,278,950 | 65,481,799 | -0.87% |
| 2023-12-12 | 29.26 | 29.53 | 28.56 | 28.84 | 28.47 | qfq | 4,714,113 | 136,778,259 | -2.20% |
| 2023-12-11 | 28.88 | 29.53 | 28.20 | 29.49 | 29.11 | qfq | 4,681,662 | 136,291,107 | 2.29% |
| 2023-12-08 | 29.50 | 29.64 | 28.47 | 28.83 | 28.46 | qfq | 7,012,389 | 202,836,776 | -3.35% |
| 2023-12-07 | 28.66 | 30.00 | 28.45 | 29.83 | 29.45 | qfq | 7,583,716 | 223,539,764 | 3.15% |
| 2023-12-06 | 27.11 | 29.37 | 26.84 | 28.92 | 28.55 | qfq | 9,032,400 | 258,331,221 | 6.01% |
| 2023-12-05 | 27.01 | 28.50 | 26.99 | 27.28 | 26.93 | qfq | 5,699,272 | 158,216,508 | -0.40% |
| 2023-12-04 | 26.00 | 27.60 | 25.81 | 27.39 | 27.04 | qfq | 5,254,303 | 141,992,297 | 4.70% |
| 2023-12-01 | 26.46 | 26.87 | 25.99 | 26.16 | 25.83 | qfq | 3,633,574 | 95,667,152 | -1.25% |
| 2023-11-30 | 25.66 | 26.58 | 25.66 | 26.49 | 26.15 | qfq | 3,421,898 | 89,943,235 | 2.48% |
| 2023-11-29 | 26.38 | 26.43 | 25.58 | 25.85 | 25.52 | qfq | 4,552,970 | 117,571,965 | -1.86% |
| 2023-11-28 | 27.00 | 27.00 | 25.98 | 26.34 | 26.00 | qfq | 5,708,781 | 150,649,889 | -1.68% |
| 2023-11-27 | 27.04 | 27.22 | 26.20 | 26.79 | 26.45 | qfq | 6,606,563 | 175,642,271 | -0.96% |
| 2023-11-24 | 25.55 | 27.22 | 25.55 | 27.05 | 26.70 | qfq | 5,921,117 | 158,122,962 | 5.33% |
| 2023-11-23 | 25.06 | 25.79 | 24.86 | 25.68 | 25.35 | qfq | 4,186,907 | 106,760,047 | 2.19% |
| 2023-11-22 | 24.24 | 25.76 | 24.10 | 25.13 | 24.81 | qfq | 6,681,656 | 168,391,029 | 3.42% |
| 2023-11-21 | 23.70 | 24.50 | 23.54 | 24.30 | 23.99 | qfq | 3,209,090 | 77,621,685 | 2.02% |
| 2023-11-20 | 22.48 | 23.89 | 22.32 | 23.82 | 23.52 | qfq | 3,690,980 | 86,282,884 | 5.87% |
| 2023-11-17 | 22.70 | 22.84 | 22.46 | 22.50 | 22.21 | qfq | 917,868 | 20,691,959 | -0.88% |
| 2023-11-16 | 23.03 | 23.30 | 22.69 | 22.70 | 22.41 | qfq | 1,100,263 | 25,186,388 | -1.43% |
| 2023-11-15 | 23.00 | 23.34 | 22.82 | 23.03 | 22.74 | qfq | 2,270,985 | 52,415,797 | 0.09% |
| 2023-11-14 | 22.83 | 23.20 | 22.57 | 23.01 | 22.72 | qfq | 3,136,789 | 71,708,967 | 0.00% |
| 2023-11-13 | 21.41 | 23.16 | 21.37 | 23.01 | 22.72 | qfq | 5,262,605 | 117,698,267 | 6.82% |
| 2023-11-10 | 20.86 | 21.58 | 20.86 | 21.54 | 21.26 | qfq | 2,147,350 | 45,818,786 | 2.72% |
| 2023-11-09 | 21.17 | 21.20 | 20.90 | 20.97 | 20.70 | qfq | 891,900 | 18,786,299 | -0.76% |
| 2023-11-08 | 21.12 | 21.25 | 20.86 | 21.13 | 20.86 | qfq | 893,269 | 18,844,140 | -0.14% |
| 2023-11-07 | 21.15 | 21.29 | 20.72 | 21.16 | 20.89 | qfq | 1,448,620 | 30,484,420 | 0.05% |
| 2023-11-06 | 21.42 | 21.46 | 20.93 | 21.15 | 20.88 | qfq | 1,274,342 | 26,846,394 | -1.26% |
| 2023-11-03 | 21.36 | 21.61 | 21.00 | 21.42 | 21.15 | qfq | 1,625,390 | 34,728,587 | 0.99% |
| 2023-11-02 | 21.01 | 21.30 | 20.93 | 21.21 | 20.94 | qfq | 1,325,775 | 28,044,228 | 0.90% |
| 2023-11-01 | 21.10 | 21.12 | 20.74 | 21.02 | 20.75 | qfq | 1,142,240 | 23,939,061 | -0.52% |
| 2023-10-31 | 21.37 | 21.38 | 20.66 | 21.13 | 20.86 | qfq | 2,600,770 | 54,542,760 | -0.80% |
| 2023-10-30 | 20.23 | 21.75 | 20.13 | 21.30 | 21.03 | qfq | 4,331,280 | 91,282,611 | 5.86% |
| 2023-10-27 | 19.60 | 20.29 | 19.52 | 20.12 | 19.86 | qfq | 1,521,719 | 30,417,555 | 2.76% |
| 2023-10-26 | 19.52 | 19.75 | 19.30 | 19.58 | 19.33 | qfq | 895,610 | 17,482,086 | 0.31% |
| 2023-10-25 | 19.40 | 19.68 | 19.22 | 19.52 | 19.27 | qfq | 789,797 | 15,380,349 | 1.19% |
| 2023-10-24 | 18.67 | 19.52 | 18.63 | 19.29 | 19.04 | qfq | 1,252,226 | 23,983,788 | 3.27% |
| 2023-10-23 | 18.83 | 19.10 | 18.60 | 18.68 | 18.44 | qfq | 826,590 | 15,548,294 | -1.48% |
| 2023-10-20 | 18.89 | 19.02 | 18.79 | 18.96 | 18.72 | qfq | 658,117 | 12,441,696 | -0.21% |
| 2023-10-19 | 19.46 | 19.46 | 18.97 | 19.00 | 18.76 | qfq | 935,287 | 17,936,540 | -2.41% |
| 2023-10-18 | 19.74 | 19.82 | 19.45 | 19.47 | 19.22 | qfq | 581,850 | 11,402,015 | -1.32% |
| 2023-10-17 | 19.62 | 19.76 | 19.58 | 19.73 | 19.48 | qfq | 507,357 | 9,988,580 | 0.51% |
| 2023-10-16 | 19.68 | 19.77 | 19.60 | 19.63 | 19.38 | qfq | 561,097 | 11,030,705 | -0.10% |
| 2023-10-13 | 19.77 | 19.77 | 19.55 | 19.65 | 19.40 | qfq | 625,927 | 12,299,914 | -0.61% |
| 2023-10-12 | 19.97 | 19.97 | 19.63 | 19.77 | 19.52 | qfq | 808,668 | 15,966,937 | -0.15% |
| 2023-10-11 | 19.50 | 20.09 | 19.50 | 19.80 | 19.55 | qfq | 943,706 | 18,742,308 | -0.90% |
| 2023-10-10 | 19.64 | 20.19 | 19.64 | 19.98 | 19.72 | qfq | 1,272,730 | 25,458,072 | 1.32% |
| 2023-10-09 | 20.95 | 20.95 | 19.58 | 19.72 | 19.47 | qfq | 2,430,434 | 48,655,067 | -5.96% |
| 2023-09-28 | 20.90 | 21.04 | 20.82 | 20.97 | 20.70 | qfq | 554,760 | 11,613,816 | 0.14% |
| 2023-09-27 | 20.80 | 21.07 | 20.77 | 20.94 | 20.67 | qfq | 528,576 | 11,084,370 | 0.53% |
| 2023-09-26 | 20.91 | 21.03 | 20.82 | 20.83 | 20.56 | qfq | 388,860 | 8,136,657 | -0.67% |
| 2023-09-25 | 20.93 | 21.11 | 20.86 | 20.97 | 20.70 | qfq | 459,390 | 9,645,553 | 0.05% |
| 2023-09-22 | 20.74 | 20.97 | 20.67 | 20.96 | 20.69 | qfq | 510,980 | 10,677,369 | 1.06% |
| 2023-09-21 | 21.01 | 21.02 | 20.72 | 20.74 | 20.47 | qfq | 508,640 | 10,592,392 | -1.29% |
| 2023-09-20 | 20.87 | 21.16 | 20.81 | 21.01 | 20.74 | qfq | 706,930 | 14,856,672 | 0.82% |
| 2023-09-19 | 20.92 | 21.00 | 20.80 | 20.84 | 20.57 | qfq | 417,670 | 8,717,599 | -0.38% |
| 2023-09-18 | 20.64 | 20.95 | 20.58 | 20.92 | 20.65 | qfq | 630,915 | 13,146,985 | 0.82% |
| 2023-09-15 | 20.57 | 20.80 | 20.54 | 20.75 | 20.48 | qfq | 774,485 | 16,033,555 | 1.07% |
| 2023-09-14 | 21.11 | 21.11 | 20.50 | 20.53 | 20.27 | qfq | 1,454,410 | 30,057,872 | -2.38% |
| 2023-09-13 | 21.23 | 21.28 | 20.90 | 21.03 | 20.76 | qfq | 876,840 | 18,449,637 | -0.90% |
| 2023-09-12 | 21.05 | 21.31 | 20.98 | 21.22 | 20.95 | qfq | 926,550 | 19,628,410 | 1.00% |
| 2023-09-11 | 20.86 | 21.06 | 20.73 | 21.01 | 20.74 | qfq | 700,220 | 14,635,171 | 0.67% |
| 2023-09-08 | 21.12 | 21.12 | 20.84 | 20.87 | 20.60 | qfq | 927,720 | 19,379,619 | -0.67% |
| 2023-09-07 | 21.33 | 21.51 | 20.97 | 21.01 | 20.74 | qfq | 1,371,560 | 29,080,606 | -1.68% |
| 2023-09-06 | 21.39 | 21.42 | 21.18 | 21.37 | 21.10 | qfq | 1,069,555 | 22,788,679 | -0.14% |
| 2023-09-05 | 22.00 | 22.10 | 21.28 | 21.40 | 21.13 | qfq | 2,400,977 | 51,505,258 | -2.99% |
| 2023-09-04 | 22.30 | 22.48 | 21.98 | 22.06 | 21.78 | qfq | 1,265,980 | 27,952,132 | -0.68% |
| 2023-09-01 | 22.34 | 22.38 | 22.12 | 22.21 | 21.93 | qfq | 457,240 | 10,156,436 | -0.18% |
| 2023-08-31 | 22.63 | 22.77 | 22.18 | 22.25 | 21.97 | qfq | 694,167 | 15,493,951 | -1.77% |
| 2023-08-30 | 22.65 | 22.87 | 22.57 | 22.65 | 22.36 | qfq | 534,170 | 12,124,991 | -0.40% |
| 2023-08-29 | 22.67 | 22.99 | 22.45 | 22.74 | 22.45 | qfq | 965,870 | 21,895,196 | 0.18% |
| 2023-08-28 | 23.37 | 23.47 | 22.62 | 22.70 | 22.41 | qfq | 1,338,270 | 30,872,610 | 0.93% |
| 2023-08-25 | 22.55 | 23.33 | 22.45 | 22.49 | 22.20 | qfq | 1,507,152 | 34,576,078 | -0.27% |
| 2023-08-24 | 21.93 | 22.72 | 21.86 | 22.55 | 22.26 | qfq | 738,720 | 16,481,624 | 2.36% |
| 2023-08-23 | 22.07 | 22.23 | 21.90 | 22.03 | 21.75 | qfq | 442,650 | 9,756,810 | -0.77% |
| 2023-08-22 | 22.52 | 22.63 | 21.93 | 22.20 | 21.92 | qfq | 682,390 | 15,141,676 | -0.72% |
| 2023-08-21 | 22.70 | 22.97 | 22.33 | 22.36 | 22.07 | qfq | 701,410 | 15,809,486 | -2.10% |
| 2023-08-18 | 23.05 | 23.30 | 22.81 | 22.84 | 22.55 | qfq | 566,683 | 13,065,744 | -0.70% |
| 2023-08-17 | 22.85 | 23.05 | 22.56 | 23.00 | 22.71 | qfq | 678,797 | 15,498,584 | 0.52% |
| 2023-08-16 | 22.80 | 23.15 | 22.55 | 22.88 | 22.59 | qfq | 455,488 | 10,436,495 | -0.44% |
| 2023-08-15 | 23.13 | 23.16 | 22.76 | 22.98 | 22.69 | qfq | 664,967 | 15,275,983 | -0.65% |
| 2023-08-14 | 23.00 | 23.13 | 22.80 | 23.13 | 22.83 | qfq | 678,130 | 15,565,759 | -0.04% |
| 2023-08-11 | 23.74 | 23.74 | 23.11 | 23.14 | 22.84 | qfq | 737,370 | 17,185,733 | -2.28% |
| 2023-08-10 | 23.55 | 23.80 | 23.40 | 23.68 | 23.38 | qfq | 881,740 | 20,853,280 | 0.42% |
| 2023-08-09 | 23.70 | 23.76 | 23.45 | 23.58 | 23.28 | qfq | 703,020 | 16,553,271 | -0.59% |
| 2023-08-08 | 23.76 | 23.99 | 23.45 | 23.72 | 23.42 | qfq | 715,090 | 16,941,449 | -0.42% |
| 2023-08-07 | 23.91 | 24.13 | 23.65 | 23.82 | 23.52 | qfq | 815,380 | 19,454,774 | -0.04% |
| 2023-08-04 | 24.22 | 24.22 | 23.76 | 23.83 | 23.53 | qfq | 1,068,120 | 25,566,052 | -1.20% |
| 2023-08-03 | 23.64 | 24.27 | 23.64 | 24.12 | 23.81 | qfq | 1,465,495 | 35,259,045 | 1.77% |
| 2023-08-02 | 23.80 | 24.12 | 23.64 | 23.70 | 23.40 | qfq | 990,075 | 23,613,868 | -0.71% |
| 2023-08-01 | 23.80 | 23.96 | 23.64 | 23.87 | 23.56 | qfq | 1,064,460 | 25,355,407 | 0.08% |
| 2023-07-31 | 23.40 | 23.85 | 23.29 | 23.85 | 23.55 | qfq | 1,684,020 | 39,839,660 | 1.97% |
| 2023-07-28 | 23.36 | 23.54 | 23.15 | 23.39 | 23.09 | qfq | 769,870 | 17,957,930 | 0.82% |
| 2023-07-27 | 23.17 | 23.62 | 22.96 | 23.20 | 22.90 | qfq | 1,081,871 | 25,224,896 | 0.52% |
| 2023-07-26 | 23.06 | 23.18 | 22.86 | 23.08 | 22.78 | qfq | 881,019 | 20,271,464 | -0.17% |
| 2023-07-25 | 23.15 | 23.19 | 22.96 | 23.12 | 22.82 | qfq | 705,747 | 16,281,738 | 0.61% |
| 2023-07-24 | 22.95 | 23.25 | 22.90 | 22.98 | 22.69 | qfq | 761,680 | 17,557,600 | -0.43% |
| 2023-07-21 | 23.02 | 23.34 | 22.97 | 23.08 | 22.78 | qfq | 887,360 | 20,490,771 | 0.13% |
| 2023-07-20 | 23.58 | 23.66 | 23.04 | 23.05 | 22.76 | qfq | 828,010 | 19,239,366 | -1.62% |
| 2023-07-19 | 23.48 | 23.90 | 23.36 | 23.43 | 23.13 | qfq | 964,019 | 22,786,213 | -0.38% |
| 2023-07-18 | 23.05 | 23.70 | 22.91 | 23.52 | 23.22 | qfq | 1,547,132 | 36,126,040 | 1.91% |
| 2023-07-17 | 22.72 | 23.19 | 22.60 | 23.08 | 22.78 | qfq | 631,809 | 14,496,557 | 0.17% |