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
大地熊688077.SH
最近收盘价22.412026-07-17
最近交易日2026-07-17
成交量（股）3,665,390
成交额（元）84,824,291
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 2026-05-22 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-05 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-06 | 2024-06-13 | cash_dividend | 0.18 | — | — | — | 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 | 24.00 | 24.20 | 22.28 | 22.41 | 22.41 | qfq | 3,665,390 | 84,824,291 | -5.60% |
| 2026-07-16 | 24.50 | 24.59 | 23.68 | 23.74 | 23.74 | qfq | 3,964,659 | 95,663,789 | -4.89% |
| 2026-07-15 | 26.37 | 26.48 | 24.59 | 24.96 | 24.96 | qfq | 4,366,806 | 110,192,452 | -4.37% |
| 2026-07-14 | 25.81 | 26.63 | 25.09 | 26.10 | 26.10 | qfq | 4,174,913 | 107,894,914 | 2.96% |
| 2026-07-13 | 28.22 | 28.66 | 25.16 | 25.35 | 25.35 | qfq | 4,972,902 | 131,092,530 | -10.58% |
| 2026-07-10 | 28.38 | 29.95 | 28.21 | 28.35 | 28.35 | qfq | 5,147,766 | 149,633,034 | 0.71% |
| 2026-07-09 | 29.53 | 29.99 | 26.77 | 28.15 | 28.15 | qfq | 6,492,880 | 181,715,351 | -5.03% |
| 2026-07-08 | 30.50 | 30.76 | 29.35 | 29.64 | 29.64 | qfq | 4,858,578 | 145,378,744 | -3.64% |
| 2026-07-07 | 30.01 | 32.78 | 29.60 | 30.76 | 30.76 | qfq | 6,673,934 | 208,481,217 | 2.02% |
| 2026-07-06 | 31.76 | 32.80 | 29.93 | 30.15 | 30.15 | qfq | 7,599,538 | 234,269,738 | -6.83% |
| 2026-07-03 | 29.81 | 33.48 | 29.61 | 32.36 | 32.36 | qfq | 10,099,169 | 319,417,108 | 8.55% |
| 2026-07-02 | 26.80 | 31.30 | 26.60 | 29.81 | 29.81 | qfq | 7,932,999 | 232,972,609 | 10.74% |
| 2026-07-01 | 26.50 | 27.49 | 26.22 | 26.92 | 26.92 | qfq | 3,201,825 | 86,655,163 | 1.62% |
| 2026-06-30 | 25.12 | 26.80 | 24.91 | 26.49 | 26.49 | qfq | 3,067,938 | 80,168,603 | 4.29% |
| 2026-06-29 | 26.22 | 26.60 | 24.86 | 25.40 | 25.40 | qfq | 3,509,312 | 89,572,812 | -3.13% |
| 2026-06-26 | 28.60 | 28.65 | 26.20 | 26.22 | 26.22 | qfq | 4,477,654 | 120,941,503 | -9.37% |
| 2026-06-25 | 29.06 | 29.63 | 27.91 | 28.93 | 28.93 | qfq | 3,736,874 | 107,420,920 | -1.16% |
| 2026-06-24 | 30.28 | 30.45 | 29.00 | 29.27 | 29.27 | qfq | 3,433,930 | 101,225,624 | -3.94% |
| 2026-06-23 | 31.01 | 31.14 | 29.85 | 30.47 | 30.47 | qfq | 3,838,919 | 117,070,349 | -2.18% |
| 2026-06-22 | 30.80 | 31.69 | 30.36 | 31.15 | 31.15 | qfq | 4,843,440 | 149,684,441 | 1.50% |
| 2026-06-18 | 29.49 | 31.45 | 29.42 | 30.69 | 30.69 | qfq | 4,580,422 | 140,635,294 | 3.47% |
| 2026-06-17 | 29.80 | 30.33 | 29.41 | 29.66 | 29.66 | qfq | 4,086,711 | 121,801,327 | -2.66% |
| 2026-06-16 | 28.46 | 31.11 | 27.93 | 30.47 | 30.47 | qfq | 6,634,297 | 198,779,760 | 7.06% |
| 2026-06-15 | 28.69 | 29.15 | 28.12 | 28.46 | 28.46 | qfq | 3,695,532 | 105,547,496 | -0.07% |
| 2026-06-12 | 27.31 | 29.16 | 27.03 | 28.48 | 28.48 | qfq | 3,912,402 | 110,611,891 | 5.17% |
| 2026-06-11 | 27.40 | 27.76 | 26.61 | 27.08 | 27.08 | qfq | 2,235,103 | 60,421,854 | -1.74% |
| 2026-06-10 | 27.37 | 28.29 | 26.87 | 27.56 | 27.56 | qfq | 2,330,701 | 64,020,106 | -0.86% |
| 2026-06-09 | 27.30 | 27.87 | 26.58 | 27.80 | 27.80 | qfq | 2,664,880 | 73,296,447 | 3.54% |
| 2026-06-08 | 27.60 | 28.13 | 26.41 | 26.85 | 26.85 | qfq | 2,831,649 | 77,358,566 | -4.79% |
| 2026-06-05 | 26.98 | 29.19 | 26.41 | 28.20 | 28.20 | qfq | 4,081,562 | 114,435,709 | 4.21% |
| 2026-06-04 | 27.39 | 27.39 | 26.40 | 27.06 | 27.06 | qfq | 2,382,055 | 63,897,056 | -2.17% |
| 2026-06-03 | 27.50 | 27.99 | 26.87 | 27.66 | 27.66 | qfq | 2,114,131 | 58,436,706 | 0.95% |
| 2026-06-02 | 27.53 | 27.77 | 26.50 | 27.40 | 27.40 | qfq | 2,262,784 | 61,456,994 | -0.51% |
| 2026-06-01 | 27.01 | 27.94 | 27.01 | 27.54 | 27.54 | qfq | 1,995,525 | 54,928,776 | 1.18% |
| 2026-05-29 | 30.00 | 30.33 | 27.03 | 27.22 | 27.22 | qfq | 4,707,868 | 131,639,789 | -9.27% |
| 2026-05-28 | 28.73 | 30.24 | 28.40 | 30.00 | 30.00 | qfq | 3,514,557 | 103,906,135 | 4.79% |
| 2026-05-27 | 30.20 | 30.20 | 28.48 | 28.63 | 28.63 | qfq | 3,209,088 | 93,119,065 | -5.10% |
| 2026-05-26 | 30.57 | 30.57 | 29.68 | 30.17 | 30.17 | qfq | 2,343,514 | 70,463,492 | -2.08% |
| 2026-05-25 | 30.63 | 31.28 | 30.03 | 30.81 | 30.81 | qfq | 2,671,652 | 81,506,113 | 0.52% |
| 2026-05-22 | 29.23 | 30.99 | 29.14 | 30.65 | 30.65 | qfq | 2,874,035 | 86,876,996 | 3.90% |
| 2026-05-21 | 30.73 | 31.29 | 29.47 | 29.50 | 29.29 | qfq | 3,006,037 | 91,772,451 | -4.00% |
| 2026-05-20 | 30.35 | 30.97 | 29.80 | 30.73 | 30.51 | qfq | 2,598,501 | 78,967,680 | 0.33% |
| 2026-05-19 | 30.95 | 31.09 | 30.08 | 30.63 | 30.41 | qfq | 2,390,139 | 72,733,104 | -1.07% |
| 2026-05-18 | 30.85 | 31.30 | 30.41 | 30.96 | 30.74 | qfq | 2,452,092 | 75,637,032 | -0.32% |
| 2026-05-15 | 31.05 | 31.98 | 30.73 | 31.06 | 30.84 | qfq | 3,334,364 | 104,239,777 | 0.03% |
| 2026-05-14 | 31.89 | 32.09 | 31.01 | 31.05 | 30.83 | qfq | 2,596,104 | 81,392,157 | -2.63% |
| 2026-05-13 | 31.32 | 32.08 | 31.26 | 31.89 | 31.66 | qfq | 2,815,483 | 89,571,034 | 1.17% |
| 2026-05-12 | 32.74 | 32.74 | 31.30 | 31.52 | 31.29 | qfq | 3,883,540 | 123,291,612 | -3.73% |
| 2026-05-11 | 31.65 | 32.88 | 31.47 | 32.74 | 32.50 | qfq | 4,739,263 | 153,078,695 | 3.41% |
| 2026-05-08 | 30.98 | 31.68 | 30.88 | 31.66 | 31.43 | qfq | 2,937,868 | 92,112,691 | 1.54% |
| 2026-05-07 | 31.56 | 31.59 | 30.88 | 31.18 | 30.96 | qfq | 3,102,037 | 96,579,692 | -0.06% |
| 2026-05-06 | 30.23 | 31.33 | 30.23 | 31.20 | 30.98 | qfq | 3,489,657 | 107,991,000 | 3.11% |
| 2026-04-30 | 29.99 | 30.37 | 29.67 | 30.26 | 30.04 | qfq | 3,150,081 | 94,857,526 | -0.10% |
| 2026-04-29 | 29.01 | 30.40 | 28.88 | 30.29 | 30.07 | qfq | 4,688,814 | 140,570,075 | 4.66% |
| 2026-04-28 | 29.89 | 30.22 | 28.71 | 28.94 | 28.73 | qfq | 3,123,416 | 91,052,161 | -2.46% |
| 2026-04-27 | 28.95 | 29.88 | 28.90 | 29.67 | 29.46 | qfq | 1,938,698 | 57,182,398 | 2.20% |
| 2026-04-24 | 29.06 | 29.23 | 28.38 | 29.03 | 28.82 | qfq | 1,801,270 | 51,829,566 | -0.17% |
| 2026-04-23 | 30.21 | 30.37 | 28.93 | 29.08 | 28.87 | qfq | 2,620,209 | 76,771,445 | -3.64% |
| 2026-04-22 | 29.97 | 30.33 | 29.59 | 30.18 | 29.96 | qfq | 2,021,096 | 60,759,837 | 0.10% |
| 2026-04-21 | 30.18 | 30.35 | 29.66 | 30.15 | 29.93 | qfq | 2,314,197 | 69,422,556 | 0.07% |
| 2026-04-20 | 30.35 | 30.36 | 29.50 | 30.13 | 29.91 | qfq | 3,069,990 | 91,997,088 | 0.13% |
| 2026-04-17 | 29.58 | 30.15 | 29.56 | 30.09 | 29.87 | qfq | 1,801,567 | 53,975,493 | 0.87% |
| 2026-04-16 | 29.45 | 29.98 | 29.22 | 29.83 | 29.62 | qfq | 1,694,992 | 50,274,774 | 1.57% |
| 2026-04-15 | 29.76 | 30.03 | 29.24 | 29.37 | 29.16 | qfq | 1,696,540 | 50,213,178 | -0.84% |
| 2026-04-14 | 30.15 | 30.40 | 29.35 | 29.62 | 29.41 | qfq | 2,206,982 | 65,383,045 | -1.13% |
| 2026-04-13 | 29.85 | 30.88 | 29.65 | 29.96 | 29.74 | qfq | 2,160,295 | 64,887,100 | 1.35% |
| 2026-04-10 | 29.64 | 29.96 | 29.35 | 29.56 | 29.35 | qfq | 2,321,128 | 68,843,823 | 0.41% |
| 2026-04-09 | 28.88 | 29.77 | 28.68 | 29.44 | 29.23 | qfq | 3,233,889 | 95,030,463 | 0.86% |
| 2026-04-08 | 28.75 | 29.23 | 28.54 | 29.19 | 28.98 | qfq | 2,493,632 | 72,113,441 | 3.77% |
| 2026-04-07 | 26.91 | 28.32 | 26.91 | 28.13 | 27.93 | qfq | 2,442,858 | 68,114,943 | 3.27% |
| 2026-04-03 | 28.08 | 28.17 | 27.15 | 27.24 | 27.04 | qfq | 2,002,168 | 54,825,685 | -2.47% |
| 2026-04-02 | 27.77 | 28.98 | 27.73 | 27.93 | 27.73 | qfq | 4,197,882 | 119,164,404 | -0.29% |
| 2026-04-01 | 27.78 | 28.07 | 27.50 | 28.01 | 27.81 | qfq | 2,714,005 | 75,501,349 | 2.94% |
| 2026-03-31 | 27.55 | 28.16 | 27.20 | 27.21 | 27.01 | qfq | 3,147,679 | 87,050,751 | -1.77% |
| 2026-03-30 | 27.80 | 28.19 | 27.27 | 27.70 | 27.50 | qfq | 4,488,021 | 124,301,195 | -4.02% |
| 2026-03-27 | 27.61 | 29.01 | 27.49 | 28.86 | 28.65 | qfq | 2,722,085 | 77,672,504 | 3.11% |
| 2026-03-26 | 28.58 | 28.85 | 27.89 | 27.99 | 27.79 | qfq | 1,961,031 | 55,445,863 | -2.47% |
| 2026-03-25 | 28.63 | 29.17 | 28.37 | 28.70 | 28.49 | qfq | 2,522,607 | 72,368,974 | 1.63% |
| 2026-03-24 | 27.96 | 28.38 | 27.06 | 28.24 | 28.04 | qfq | 2,820,091 | 77,790,408 | 3.82% |
| 2026-03-23 | 28.11 | 28.73 | 26.90 | 27.20 | 27.00 | qfq | 3,041,926 | 84,747,020 | -6.27% |
| 2026-03-20 | 30.30 | 30.37 | 29.01 | 29.02 | 28.81 | qfq | 2,247,250 | 66,491,582 | -3.23% |
| 2026-03-19 | 30.93 | 30.95 | 29.88 | 29.99 | 29.77 | qfq | 2,274,055 | 68,885,371 | -4.70% |
| 2026-03-18 | 30.95 | 31.58 | 30.60 | 31.47 | 31.24 | qfq | 2,060,536 | 64,072,759 | 1.61% |
| 2026-03-17 | 32.11 | 32.18 | 30.90 | 30.97 | 30.75 | qfq | 2,819,027 | 88,876,943 | -2.67% |
| 2026-03-16 | 32.23 | 32.55 | 31.25 | 31.82 | 31.59 | qfq | 2,651,562 | 84,401,351 | -1.18% |
| 2026-03-13 | 33.00 | 33.17 | 32.12 | 32.20 | 31.97 | qfq | 2,509,245 | 81,727,930 | -3.33% |
| 2026-03-12 | 33.22 | 33.83 | 32.70 | 33.31 | 33.07 | qfq | 2,537,373 | 84,384,662 | -0.03% |
| 2026-03-11 | 34.32 | 34.71 | 33.21 | 33.32 | 33.08 | qfq | 2,995,884 | 101,309,900 | -2.72% |
| 2026-03-10 | 33.64 | 34.45 | 33.64 | 34.25 | 34.00 | qfq | 2,556,088 | 87,124,114 | 2.45% |
| 2026-03-09 | 33.00 | 33.57 | 31.89 | 33.43 | 33.19 | qfq | 3,885,978 | 126,901,881 | -1.65% |
| 2026-03-06 | 33.65 | 34.54 | 33.55 | 33.99 | 33.75 | qfq | 2,206,196 | 75,118,126 | -0.03% |
| 2026-03-05 | 34.76 | 35.18 | 33.77 | 34.00 | 33.76 | qfq | 3,407,018 | 116,902,428 | -0.26% |
| 2026-03-04 | 33.36 | 35.14 | 33.36 | 34.09 | 33.85 | qfq | 3,845,662 | 132,392,631 | -0.15% |
| 2026-03-03 | 36.09 | 36.68 | 34.03 | 34.14 | 33.89 | qfq | 6,505,512 | 228,543,418 | -6.75% |
| 2026-03-02 | 37.16 | 37.56 | 35.89 | 36.61 | 36.35 | qfq | 5,853,684 | 214,672,581 | -2.79% |
| 2026-02-27 | 36.10 | 38.26 | 36.10 | 37.66 | 37.39 | qfq | 7,223,216 | 271,846,403 | 4.06% |
| 2026-02-26 | 36.67 | 36.79 | 36.02 | 36.19 | 35.93 | qfq | 4,642,842 | 168,283,235 | -1.71% |
| 2026-02-25 | 35.44 | 37.40 | 35.44 | 36.82 | 36.56 | qfq | 6,641,092 | 243,726,568 | 4.13% |
| 2026-02-24 | 35.37 | 36.00 | 35.12 | 35.36 | 35.11 | qfq | 3,245,466 | 114,946,185 | 0.91% |
| 2026-02-13 | 35.26 | 36.10 | 34.92 | 35.04 | 34.79 | qfq | 3,689,448 | 130,410,671 | -2.94% |
| 2026-02-12 | 34.74 | 36.62 | 34.40 | 36.10 | 35.84 | qfq | 6,603,392 | 237,588,702 | 2.76% |
| 2026-02-11 | 34.21 | 35.66 | 34.07 | 35.13 | 34.88 | qfq | 5,315,473 | 186,443,486 | 2.72% |
| 2026-02-10 | 34.01 | 34.36 | 33.61 | 34.20 | 33.95 | qfq | 3,122,784 | 106,290,598 | 0.56% |
| 2026-02-09 | 32.66 | 34.25 | 32.66 | 34.01 | 33.77 | qfq | 4,988,494 | 168,369,646 | 5.10% |
| 2026-02-06 | 31.15 | 32.80 | 31.15 | 32.36 | 32.13 | qfq | 3,248,545 | 104,856,484 | 2.21% |
| 2026-02-05 | 33.00 | 33.00 | 31.42 | 31.66 | 31.43 | qfq | 3,480,218 | 111,573,582 | -4.64% |
| 2026-02-04 | 34.03 | 34.11 | 32.72 | 33.20 | 32.96 | qfq | 3,107,391 | 103,556,954 | -1.69% |
| 2026-02-03 | 33.00 | 33.84 | 32.72 | 33.77 | 33.53 | qfq | 5,182,148 | 173,262,813 | 4.75% |
| 2026-02-02 | 34.20 | 34.20 | 32.23 | 32.24 | 32.01 | qfq | 5,363,086 | 177,787,180 | -6.55% |
| 2026-01-30 | 35.28 | 35.49 | 33.09 | 34.50 | 34.25 | qfq | 9,393,077 | 320,589,255 | -5.35% |
| 2026-01-29 | 35.00 | 38.99 | 34.74 | 36.45 | 36.19 | qfq | 15,272,980 | 559,103,822 | 2.65% |
| 2026-01-28 | 33.70 | 35.68 | 33.05 | 35.51 | 35.25 | qfq | 9,112,532 | 316,278,372 | 5.62% |
| 2026-01-27 | 33.77 | 34.47 | 33.00 | 33.62 | 33.38 | qfq | 4,083,596 | 137,068,079 | -1.67% |
| 2026-01-26 | 34.65 | 34.97 | 33.79 | 34.19 | 33.94 | qfq | 5,514,172 | 189,710,806 | -0.12% |
| 2026-01-23 | 33.45 | 34.25 | 33.45 | 34.23 | 33.98 | qfq | 4,100,780 | 139,148,883 | 2.42% |
| 2026-01-22 | 33.31 | 33.74 | 33.13 | 33.42 | 33.18 | qfq | 2,343,902 | 78,491,996 | 0.06% |
| 2026-01-21 | 32.71 | 33.42 | 32.71 | 33.40 | 33.16 | qfq | 2,329,454 | 77,485,082 | 1.33% |
| 2026-01-20 | 33.59 | 33.78 | 32.65 | 32.96 | 32.72 | qfq | 2,777,461 | 91,722,217 | -1.38% |
| 2026-01-19 | 33.18 | 33.75 | 33.13 | 33.42 | 33.18 | qfq | 3,187,020 | 106,796,664 | 0.33% |
| 2026-01-16 | 33.26 | 33.55 | 33.00 | 33.31 | 33.07 | qfq | 2,727,210 | 90,868,682 | 1.12% |
| 2026-01-15 | 32.86 | 33.60 | 32.65 | 32.94 | 32.70 | qfq | 2,774,896 | 91,797,679 | -0.33% |
| 2026-01-14 | 33.32 | 33.77 | 32.38 | 33.05 | 32.81 | qfq | 4,891,483 | 162,283,972 | -0.81% |
| 2026-01-13 | 33.78 | 34.15 | 33.10 | 33.32 | 33.08 | qfq | 4,335,453 | 145,535,822 | -1.36% |
| 2026-01-12 | 33.40 | 33.83 | 32.70 | 33.78 | 33.54 | qfq | 6,026,787 | 200,651,032 | 1.29% |
| 2026-01-09 | 32.11 | 33.88 | 32.11 | 33.35 | 33.11 | qfq | 6,754,612 | 224,363,492 | 3.86% |
| 2026-01-08 | 32.06 | 32.75 | 32.00 | 32.11 | 31.88 | qfq | 4,431,476 | 142,965,354 | -1.53% |
| 2026-01-07 | 32.40 | 33.35 | 31.85 | 32.61 | 32.38 | qfq | 7,392,534 | 241,655,750 | 2.81% |
| 2026-01-06 | 31.58 | 31.97 | 31.31 | 31.72 | 31.49 | qfq | 2,447,302 | 77,636,569 | 1.44% |
| 2026-01-05 | 30.78 | 31.39 | 30.60 | 31.27 | 31.05 | qfq | 2,262,806 | 70,666,787 | 2.36% |
| 2025-12-31 | 30.70 | 30.90 | 30.31 | 30.55 | 30.33 | qfq | 1,362,719 | 41,639,660 | -0.49% |
| 2025-12-30 | 30.69 | 31.02 | 30.60 | 30.70 | 30.48 | qfq | 1,279,692 | 39,420,697 | -1.13% |
| 2025-12-29 | 31.10 | 31.50 | 30.89 | 31.05 | 30.83 | qfq | 1,664,230 | 51,764,432 | -0.16% |
| 2025-12-26 | 31.14 | 31.40 | 30.81 | 31.10 | 30.88 | qfq | 1,783,339 | 55,669,964 | 0.03% |
| 2025-12-25 | 31.04 | 31.12 | 30.50 | 31.09 | 30.87 | qfq | 1,466,119 | 45,246,059 | 0.16% |
| 2025-12-24 | 30.69 | 31.09 | 30.37 | 31.04 | 30.82 | qfq | 1,206,587 | 37,276,027 | 1.14% |
| 2025-12-23 | 30.61 | 30.98 | 30.57 | 30.69 | 30.47 | qfq | 1,114,276 | 34,243,723 | -0.84% |
| 2025-12-22 | 30.79 | 31.09 | 30.64 | 30.95 | 30.73 | qfq | 1,430,981 | 44,218,593 | 1.01% |
| 2025-12-19 | 29.79 | 30.69 | 29.57 | 30.64 | 30.42 | qfq | 1,611,537 | 49,081,166 | 2.85% |
| 2025-12-18 | 29.23 | 30.35 | 29.21 | 29.79 | 29.58 | qfq | 1,650,886 | 49,495,321 | 0.74% |
| 2025-12-17 | 29.29 | 29.59 | 28.72 | 29.57 | 29.36 | qfq | 1,544,621 | 45,068,996 | 1.58% |
| 2025-12-16 | 30.12 | 30.12 | 28.88 | 29.11 | 28.90 | qfq | 1,797,010 | 52,527,105 | -3.39% |
| 2025-12-15 | 30.51 | 30.83 | 30.12 | 30.13 | 29.91 | qfq | 1,187,626 | 36,056,879 | -1.60% |
| 2025-12-12 | 30.47 | 30.80 | 30.00 | 30.62 | 30.40 | qfq | 1,282,090 | 39,051,993 | 1.49% |
| 2025-12-11 | 30.65 | 31.16 | 30.15 | 30.17 | 29.95 | qfq | 1,360,263 | 41,450,455 | -2.14% |
| 2025-12-10 | 31.15 | 31.15 | 30.46 | 30.83 | 30.61 | qfq | 1,153,077 | 35,421,006 | -0.64% |
| 2025-12-09 | 31.50 | 31.50 | 30.85 | 31.03 | 30.81 | qfq | 1,294,590 | 40,265,275 | -1.49% |
| 2025-12-08 | 31.30 | 31.74 | 31.01 | 31.50 | 31.27 | qfq | 1,858,450 | 58,302,819 | 0.67% |
| 2025-12-05 | 30.20 | 31.74 | 30.17 | 31.29 | 31.07 | qfq | 2,577,176 | 79,970,278 | 3.61% |
| 2025-12-04 | 30.61 | 30.79 | 30.07 | 30.20 | 29.98 | qfq | 1,050,973 | 31,888,487 | -0.98% |
| 2025-12-03 | 31.05 | 31.27 | 30.33 | 30.50 | 30.28 | qfq | 1,484,958 | 45,604,755 | -1.77% |
| 2025-12-02 | 31.69 | 31.69 | 30.65 | 31.05 | 30.83 | qfq | 1,447,405 | 44,822,355 | -1.93% |
| 2025-12-01 | 31.39 | 32.09 | 31.10 | 31.66 | 31.43 | qfq | 1,880,717 | 59,681,757 | 1.18% |
| 2025-11-28 | 30.69 | 31.30 | 30.68 | 31.29 | 31.07 | qfq | 1,193,279 | 37,058,738 | 1.16% |
| 2025-11-27 | 30.87 | 31.23 | 30.62 | 30.93 | 30.71 | qfq | 1,049,266 | 32,537,523 | 0.59% |
| 2025-11-26 | 31.07 | 31.40 | 30.73 | 30.75 | 30.53 | qfq | 1,336,151 | 41,488,489 | -1.03% |
| 2025-11-25 | 30.80 | 31.70 | 30.61 | 31.07 | 30.85 | qfq | 1,588,891 | 49,520,212 | 0.88% |
| 2025-11-24 | 29.58 | 30.88 | 29.58 | 30.80 | 30.58 | qfq | 2,244,909 | 68,108,129 | 4.19% |
| 2025-11-21 | 30.87 | 30.87 | 29.44 | 29.56 | 29.35 | qfq | 2,375,185 | 71,160,712 | -5.04% |
| 2025-11-20 | 31.01 | 32.21 | 31.01 | 31.13 | 30.91 | qfq | 1,761,223 | 55,526,420 | -2.11% |
| 2025-11-19 | 31.59 | 32.27 | 30.88 | 31.80 | 31.57 | qfq | 2,059,663 | 65,161,774 | 1.02% |
| 2025-11-18 | 32.40 | 32.40 | 31.32 | 31.48 | 31.25 | qfq | 1,588,370 | 50,186,960 | -2.45% |
| 2025-11-17 | 31.89 | 32.38 | 31.81 | 32.27 | 32.04 | qfq | 1,523,779 | 48,919,994 | 1.41% |
| 2025-11-14 | 32.19 | 32.26 | 31.73 | 31.82 | 31.59 | qfq | 1,392,635 | 44,476,128 | -1.36% |
| 2025-11-13 | 31.65 | 32.39 | 31.44 | 32.26 | 32.03 | qfq | 2,001,718 | 64,176,896 | 2.32% |
| 2025-11-12 | 32.20 | 32.34 | 31.31 | 31.53 | 31.30 | qfq | 1,938,996 | 61,550,827 | -2.02% |
| 2025-11-11 | 32.89 | 33.18 | 32.09 | 32.18 | 31.95 | qfq | 2,123,852 | 68,934,247 | -2.10% |
| 2025-11-10 | 33.19 | 33.44 | 32.72 | 32.87 | 32.63 | qfq | 1,660,737 | 54,823,257 | 0.21% |
| 2025-11-07 | 33.00 | 33.43 | 32.50 | 32.80 | 32.56 | qfq | 2,502,632 | 82,317,939 | -1.29% |
| 2025-11-06 | 32.78 | 33.31 | 32.71 | 33.23 | 32.99 | qfq | 1,620,657 | 53,665,476 | 1.37% |
| 2025-11-05 | 32.60 | 33.27 | 32.47 | 32.78 | 32.54 | qfq | 1,794,259 | 58,934,522 | -0.85% |
| 2025-11-04 | 33.10 | 33.48 | 32.81 | 33.06 | 32.82 | qfq | 1,852,220 | 61,283,417 | -0.12% |
| 2025-11-03 | 34.00 | 34.20 | 32.36 | 33.10 | 32.86 | qfq | 4,480,661 | 147,760,263 | -4.34% |
| 2025-10-31 | 36.00 | 36.00 | 34.52 | 34.60 | 34.35 | qfq | 4,484,477 | 156,432,624 | -4.68% |
| 2025-10-30 | 35.23 | 37.69 | 34.85 | 36.30 | 36.04 | qfq | 6,512,967 | 236,511,265 | 3.01% |
| 2025-10-29 | 34.83 | 35.29 | 34.40 | 35.24 | 34.99 | qfq | 2,697,846 | 94,106,373 | 1.91% |
| 2025-10-28 | 34.99 | 35.67 | 34.48 | 34.58 | 34.33 | qfq | 3,208,459 | 112,443,921 | -1.17% |
| 2025-10-27 | 33.98 | 35.45 | 33.98 | 34.99 | 34.74 | qfq | 3,331,800 | 116,378,578 | 2.01% |
| 2025-10-24 | 33.57 | 34.47 | 33.57 | 34.30 | 34.05 | qfq | 2,727,856 | 93,173,725 | 2.51% |
| 2025-10-23 | 34.47 | 34.61 | 32.84 | 33.46 | 33.22 | qfq | 3,376,427 | 112,114,157 | -2.73% |
| 2025-10-22 | 35.67 | 35.67 | 34.39 | 34.40 | 34.15 | qfq | 3,562,834 | 123,535,870 | -4.04% |
| 2025-10-21 | 35.75 | 35.97 | 34.92 | 35.85 | 35.59 | qfq | 2,744,707 | 97,631,183 | 1.04% |
| 2025-10-20 | 35.61 | 35.83 | 34.65 | 35.48 | 35.23 | qfq | 3,238,181 | 114,485,544 | 0.08% |
| 2025-10-17 | 36.00 | 36.99 | 35.42 | 35.45 | 35.20 | qfq | 4,129,807 | 150,244,998 | -2.10% |
| 2025-10-16 | 37.20 | 37.97 | 36.00 | 36.21 | 35.95 | qfq | 5,159,875 | 190,095,244 | -4.13% |
| 2025-10-15 | 38.96 | 39.90 | 37.21 | 37.77 | 37.50 | qfq | 7,319,076 | 282,055,175 | -3.03% |
| 2025-10-14 | 40.91 | 40.98 | 38.40 | 38.95 | 38.67 | qfq | 10,117,726 | 399,380,066 | -5.80% |
| 2025-10-13 | 38.00 | 42.00 | 37.30 | 41.35 | 41.05 | qfq | 14,645,085 | 585,581,939 | 11.01% |
| 2025-10-10 | 38.05 | 39.20 | 37.02 | 37.25 | 36.98 | qfq | 8,254,478 | 314,672,611 | -1.82% |
| 2025-10-09 | 35.80 | 37.95 | 35.31 | 37.94 | 37.67 | qfq | 8,463,758 | 311,607,063 | 9.12% |
| 2025-09-30 | 34.12 | 35.50 | 34.12 | 34.77 | 34.52 | qfq | 3,910,641 | 136,931,608 | 1.25% |
| 2025-09-29 | 35.11 | 35.30 | 33.73 | 34.34 | 34.09 | qfq | 3,684,544 | 126,396,234 | -1.35% |
| 2025-09-26 | 34.89 | 35.85 | 34.70 | 34.81 | 34.56 | qfq | 4,415,427 | 155,854,596 | 1.02% |
| 2025-09-25 | 34.20 | 35.25 | 34.19 | 34.46 | 34.21 | qfq | 4,020,611 | 139,635,601 | 0.79% |
| 2025-09-24 | 34.00 | 34.59 | 33.73 | 34.19 | 33.94 | qfq | 4,110,204 | 139,900,013 | 0.23% |
| 2025-09-23 | 35.71 | 36.01 | 33.39 | 34.11 | 33.86 | qfq | 4,468,528 | 153,143,215 | -4.45% |
| 2025-09-22 | 35.52 | 35.89 | 34.83 | 35.70 | 35.44 | qfq | 2,704,489 | 95,724,134 | 1.10% |
| 2025-09-19 | 36.32 | 36.87 | 35.23 | 35.31 | 35.06 | qfq | 3,548,511 | 127,482,683 | -2.78% |
| 2025-09-18 | 37.90 | 38.00 | 36.00 | 36.32 | 36.06 | qfq | 5,589,002 | 208,040,944 | -5.39% |
| 2025-09-17 | 37.38 | 38.79 | 37.13 | 38.39 | 38.11 | qfq | 4,612,483 | 175,227,799 | 2.16% |
| 2025-09-16 | 38.60 | 38.62 | 37.04 | 37.58 | 37.31 | qfq | 4,979,850 | 186,954,642 | -2.99% |
| 2025-09-15 | 38.66 | 39.45 | 37.88 | 38.74 | 38.46 | qfq | 5,360,688 | 206,681,052 | -0.05% |
| 2025-09-12 | 36.94 | 38.97 | 36.91 | 38.76 | 38.48 | qfq | 7,750,675 | 296,055,549 | 4.50% |
| 2025-09-11 | 35.90 | 37.33 | 35.77 | 37.09 | 36.82 | qfq | 5,370,463 | 198,000,035 | 3.29% |
| 2025-09-10 | 36.63 | 37.50 | 35.91 | 35.91 | 35.65 | qfq | 4,273,826 | 156,257,642 | -1.94% |
| 2025-09-09 | 36.80 | 37.74 | 35.80 | 36.62 | 36.36 | qfq | 5,472,153 | 202,300,027 | -1.29% |
| 2025-09-08 | 37.00 | 37.30 | 36.00 | 37.10 | 36.83 | qfq | 4,701,818 | 173,167,606 | 1.31% |
| 2025-09-05 | 35.20 | 36.65 | 35.00 | 36.62 | 36.36 | qfq | 5,208,995 | 187,882,446 | 4.81% |
| 2025-09-04 | 36.38 | 37.59 | 34.50 | 34.94 | 34.69 | qfq | 6,322,404 | 228,640,658 | -4.54% |
| 2025-09-03 | 39.13 | 39.50 | 36.43 | 36.60 | 36.34 | qfq | 7,339,652 | 276,399,743 | -6.92% |
| 2025-09-02 | 40.01 | 40.88 | 38.53 | 39.32 | 39.04 | qfq | 7,178,556 | 281,964,578 | -2.60% |
| 2025-09-01 | 40.97 | 41.59 | 38.11 | 40.37 | 40.08 | qfq | 8,331,603 | 335,751,863 | -2.63% |
| 2025-08-29 | 42.80 | 43.73 | 40.50 | 41.46 | 41.16 | qfq | 11,986,704 | 500,301,534 | -3.13% |
| 2025-08-28 | 38.90 | 45.44 | 38.90 | 42.80 | 42.49 | qfq | 18,488,041 | 781,923,830 | 6.34% |
| 2025-08-27 | 36.36 | 42.46 | 36.10 | 40.25 | 39.96 | qfq | 19,380,250 | 753,914,448 | 10.36% |
| 2025-08-26 | 38.10 | 38.57 | 36.30 | 36.47 | 36.21 | qfq | 12,063,051 | 449,288,765 | -4.70% |
| 2025-08-25 | 35.22 | 39.38 | 35.00 | 38.27 | 37.99 | qfq | 15,557,296 | 584,483,819 | 11.61% |
| 2025-08-22 | 33.70 | 35.48 | 33.67 | 34.29 | 34.04 | qfq | 7,694,303 | 267,157,790 | 1.90% |
| 2025-08-21 | 34.83 | 35.66 | 33.55 | 33.65 | 33.41 | qfq | 6,298,635 | 216,351,178 | -3.39% |
| 2025-08-20 | 34.32 | 36.52 | 34.29 | 34.83 | 34.58 | qfq | 8,731,697 | 307,246,671 | -0.54% |
| 2025-08-19 | 34.18 | 35.90 | 34.05 | 35.02 | 34.77 | qfq | 11,284,237 | 394,314,817 | 3.00% |
| 2025-08-18 | 32.30 | 34.15 | 32.30 | 34.00 | 33.76 | qfq | 10,415,715 | 349,219,284 | 5.30% |
| 2025-08-15 | 31.30 | 32.57 | 31.25 | 32.29 | 32.06 | qfq | 5,761,940 | 185,791,132 | 2.67% |
| 2025-08-14 | 32.49 | 32.49 | 31.45 | 31.45 | 31.22 | qfq | 5,480,622 | 174,857,327 | -2.87% |
| 2025-08-13 | 32.19 | 32.80 | 31.96 | 32.38 | 32.15 | qfq | 4,762,196 | 154,049,479 | 0.90% |
| 2025-08-12 | 32.98 | 33.10 | 31.81 | 32.09 | 31.86 | qfq | 4,920,937 | 158,348,227 | -3.34% |
| 2025-08-11 | 32.75 | 33.68 | 32.41 | 33.20 | 32.96 | qfq | 5,682,936 | 187,703,700 | 1.41% |
| 2025-08-08 | 32.94 | 33.56 | 32.60 | 32.74 | 32.50 | qfq | 7,835,005 | 258,831,869 | -3.08% |
| 2025-08-07 | 31.60 | 35.00 | 31.01 | 33.78 | 33.54 | qfq | 14,022,996 | 463,802,303 | 5.89% |
| 2025-08-06 | 31.17 | 32.00 | 30.98 | 31.90 | 31.67 | qfq | 4,238,709 | 133,471,546 | 1.53% |
| 2025-08-05 | 31.67 | 31.87 | 31.15 | 31.42 | 31.19 | qfq | 3,320,989 | 104,460,302 | 0.19% |
| 2025-08-04 | 30.65 | 31.37 | 30.35 | 31.36 | 31.13 | qfq | 2,745,682 | 85,096,470 | 1.82% |
| 2025-08-01 | 31.30 | 31.74 | 30.80 | 30.80 | 30.58 | qfq | 3,700,251 | 115,468,333 | -2.00% |
| 2025-07-31 | 32.12 | 32.46 | 31.29 | 31.43 | 31.20 | qfq | 5,786,465 | 184,275,997 | -4.15% |
| 2025-07-30 | 33.20 | 33.49 | 31.68 | 32.79 | 32.55 | qfq | 7,429,772 | 240,274,387 | -1.15% |
| 2025-07-29 | 33.77 | 34.30 | 32.89 | 33.17 | 32.93 | qfq | 7,234,991 | 240,787,542 | -3.44% |
| 2025-07-28 | 33.75 | 34.81 | 33.01 | 34.35 | 34.10 | qfq | 8,393,640 | 285,650,121 | 0.94% |
| 2025-07-25 | 32.97 | 34.68 | 32.80 | 34.03 | 33.79 | qfq | 11,984,984 | 403,060,694 | 2.01% |
| 2025-07-24 | 31.19 | 33.88 | 31.19 | 33.36 | 33.12 | qfq | 13,262,289 | 441,457,627 | 5.90% |
| 2025-07-23 | 32.10 | 32.65 | 31.10 | 31.50 | 31.27 | qfq | 6,101,638 | 194,162,932 | -2.02% |
| 2025-07-22 | 32.60 | 33.44 | 32.06 | 32.15 | 31.92 | qfq | 8,126,298 | 264,506,020 | -3.10% |
| 2025-07-21 | 32.66 | 33.88 | 32.02 | 33.18 | 32.94 | qfq | 8,574,065 | 284,593,146 | 0.85% |
| 2025-07-18 | 31.86 | 34.16 | 31.60 | 32.90 | 32.66 | qfq | 11,523,534 | 380,560,144 | 3.13% |
| 2025-07-17 | 31.40 | 32.35 | 31.03 | 31.90 | 31.67 | qfq | 5,723,134 | 181,484,133 | 0.50% |
| 2025-07-16 | 32.30 | 32.59 | 31.30 | 31.74 | 31.51 | qfq | 6,386,866 | 203,109,137 | -1.31% |
| 2025-07-15 | 32.55 | 33.96 | 32.00 | 32.16 | 31.93 | qfq | 8,098,481 | 267,037,100 | -1.26% |
| 2025-07-14 | 34.05 | 34.88 | 32.27 | 32.57 | 32.34 | qfq | 10,467,143 | 347,603,640 | -3.35% |
| 2025-07-11 | 32.05 | 35.98 | 31.58 | 33.70 | 33.46 | qfq | 16,236,783 | 540,364,776 | 8.36% |
| 2025-07-10 | 31.32 | 31.84 | 30.22 | 31.10 | 30.88 | qfq | 10,900,848 | 339,889,964 | 3.81% |
| 2025-07-09 | 30.70 | 30.98 | 29.80 | 29.96 | 29.74 | qfq | 6,211,764 | 188,991,818 | -4.25% |
| 2025-07-08 | 30.88 | 31.82 | 30.34 | 31.29 | 31.07 | qfq | 8,621,713 | 269,343,147 | 2.59% |
| 2025-07-07 | 29.07 | 30.95 | 29.07 | 30.50 | 30.28 | qfq | 5,946,759 | 179,306,213 | 3.11% |
| 2025-07-04 | 30.34 | 30.37 | 29.04 | 29.58 | 29.37 | qfq | 5,652,491 | 167,225,569 | -2.70% |
| 2025-07-03 | 30.54 | 31.18 | 30.18 | 30.40 | 30.18 | qfq | 5,465,614 | 166,833,593 | -2.06% |
| 2025-07-02 | 31.02 | 32.39 | 30.82 | 31.04 | 30.82 | qfq | 7,610,886 | 240,299,946 | -1.77% |
| 2025-07-01 | 31.00 | 31.66 | 30.52 | 31.60 | 31.37 | qfq | 8,983,406 | 279,202,786 | -1.10% |
| 2025-06-30 | 29.90 | 32.68 | 29.01 | 31.95 | 31.72 | qfq | 15,219,334 | 466,964,178 | 4.96% |
| 2025-06-27 | 28.99 | 31.38 | 28.99 | 30.44 | 30.22 | qfq | 12,907,465 | 393,232,652 | 5.88% |
| 2025-06-26 | 29.31 | 29.69 | 28.60 | 28.75 | 28.54 | qfq | 7,811,280 | 226,719,741 | -3.52% |
| 2025-06-25 | 29.41 | 30.18 | 29.30 | 29.80 | 29.59 | qfq | 6,699,444 | 199,112,976 | 0.37% |
| 2025-06-24 | 29.80 | 30.09 | 29.55 | 29.69 | 29.48 | qfq | 6,796,027 | 202,920,023 | -0.54% |
| 2025-06-23 | 28.50 | 30.09 | 28.50 | 29.85 | 29.64 | qfq | 7,056,689 | 208,981,723 | 1.63% |
| 2025-06-20 | 30.09 | 30.73 | 29.25 | 29.37 | 29.16 | qfq | 6,463,604 | 192,992,198 | -1.61% |
| 2025-06-19 | 30.19 | 30.70 | 29.49 | 29.85 | 29.64 | qfq | 8,863,144 | 266,255,760 | -3.65% |
| 2025-06-18 | 33.00 | 33.51 | 30.70 | 30.98 | 30.76 | qfq | 14,774,205 | 469,092,021 | -8.21% |
| 2025-06-17 | 36.02 | 38.11 | 33.74 | 33.75 | 33.51 | qfq | 15,763,789 | 562,420,873 | -7.64% |
| 2025-06-16 | 34.00 | 37.22 | 33.52 | 36.54 | 36.28 | qfq | 16,769,451 | 600,149,654 | 3.66% |
| 2025-06-13 | 35.59 | 37.10 | 34.01 | 35.25 | 35.00 | qfq | 18,779,150 | 673,624,555 | -1.81% |
| 2025-06-12 | 30.51 | 37.39 | 29.75 | 35.90 | 35.64 | qfq | 23,168,171 | 766,434,229 | 15.21% |
| 2025-06-11 | 27.29 | 33.40 | 27.29 | 31.16 | 30.94 | qfq | 18,840,827 | 563,380,254 | 11.76% |
| 2025-06-10 | 28.34 | 29.30 | 27.15 | 27.88 | 27.68 | qfq | 12,237,790 | 344,091,981 | -0.21% |
| 2025-06-09 | 27.37 | 28.89 | 26.76 | 27.94 | 27.74 | qfq | 10,001,416 | 279,599,344 | 5.83% |
| 2025-06-06 | 26.90 | 27.44 | 26.23 | 26.40 | 26.21 | qfq | 5,109,996 | 135,634,735 | -2.65% |
| 2025-06-05 | 26.67 | 28.45 | 26.45 | 27.12 | 26.93 | qfq | 11,072,133 | 303,697,179 | 1.38% |
| 2025-06-04 | 24.98 | 27.38 | 24.77 | 26.75 | 26.37 | qfq | 8,935,206 | 234,645,561 | 7.73% |
| 2025-06-03 | 24.50 | 25.15 | 24.00 | 24.83 | 24.47 | qfq | 3,465,859 | 85,834,957 | 4.11% |
| 2025-05-30 | 24.64 | 24.71 | 23.81 | 23.85 | 23.51 | qfq | 2,587,844 | 62,359,877 | -3.83% |
| 2025-05-29 | 24.69 | 24.97 | 24.48 | 24.80 | 24.44 | qfq | 2,584,273 | 63,952,670 | 1.64% |
| 2025-05-28 | 24.85 | 24.99 | 24.30 | 24.40 | 24.05 | qfq | 1,965,067 | 48,282,137 | -1.41% |
| 2025-05-27 | 25.37 | 25.69 | 24.75 | 24.75 | 24.39 | qfq | 2,954,225 | 73,791,353 | -3.55% |
| 2025-05-26 | 24.92 | 26.11 | 24.89 | 25.66 | 25.29 | qfq | 3,952,260 | 101,070,685 | 2.97% |
| 2025-05-23 | 25.00 | 25.58 | 24.81 | 24.92 | 24.56 | qfq | 3,245,314 | 81,831,515 | -0.52% |
| 2025-05-22 | 26.02 | 26.19 | 25.01 | 25.05 | 24.69 | qfq | 3,952,365 | 100,662,847 | -4.21% |
| 2025-05-21 | 26.90 | 27.22 | 25.91 | 26.15 | 25.77 | qfq | 4,706,822 | 123,314,093 | -3.33% |
| 2025-05-20 | 25.48 | 27.67 | 25.40 | 27.05 | 26.66 | qfq | 8,158,271 | 215,899,926 | 6.92% |
| 2025-05-19 | 26.52 | 26.59 | 25.01 | 25.30 | 24.94 | qfq | 5,009,770 | 127,016,320 | -3.18% |
| 2025-05-16 | 26.60 | 27.45 | 26.13 | 26.13 | 25.76 | qfq | 7,327,009 | 196,306,069 | -2.21% |
| 2025-05-15 | 26.90 | 28.49 | 26.54 | 26.72 | 26.34 | qfq | 11,217,637 | 306,470,872 | -2.16% |
| 2025-05-14 | 25.97 | 28.00 | 25.05 | 27.31 | 26.92 | qfq | 13,032,474 | 348,975,906 | 10.30% |
| 2025-05-13 | 25.70 | 25.70 | 24.68 | 24.76 | 24.40 | qfq | 3,145,809 | 78,467,231 | -1.98% |
| 2025-05-12 | 24.98 | 25.93 | 24.90 | 25.26 | 24.90 | qfq | 4,938,559 | 125,620,485 | 0.72% |
| 2025-05-09 | 25.50 | 25.52 | 24.91 | 25.08 | 24.72 | qfq | 3,215,773 | 80,933,535 | -1.65% |
| 2025-05-08 | 25.03 | 25.65 | 24.81 | 25.50 | 25.13 | qfq | 4,435,113 | 112,501,615 | 1.39% |
| 2025-05-07 | 26.00 | 26.18 | 25.05 | 25.15 | 24.79 | qfq | 7,689,756 | 196,730,115 | -4.52% |
| 2025-05-06 | 22.97 | 26.55 | 22.65 | 26.34 | 25.96 | qfq | 9,997,946 | 248,452,969 | 18.86% |
| 2025-04-30 | 22.20 | 22.63 | 22.03 | 22.16 | 21.84 | qfq | 1,792,116 | 40,038,227 | -0.45% |
| 2025-04-29 | 22.00 | 22.40 | 21.81 | 22.26 | 21.94 | qfq | 889,012 | 19,730,670 | 0.91% |
| 2025-04-28 | 22.11 | 22.54 | 22.00 | 22.06 | 21.74 | qfq | 1,261,573 | 28,011,436 | -0.63% |
| 2025-04-25 | 22.30 | 22.54 | 22.00 | 22.20 | 21.88 | qfq | 1,602,497 | 35,617,786 | -0.89% |
| 2025-04-24 | 23.00 | 23.39 | 22.30 | 22.40 | 22.08 | qfq | 2,451,859 | 55,723,946 | -3.61% |
| 2025-04-23 | 22.28 | 23.79 | 22.28 | 23.24 | 22.91 | qfq | 3,062,458 | 70,980,231 | 4.22% |
| 2025-04-22 | 22.69 | 22.88 | 22.28 | 22.30 | 21.98 | qfq | 1,492,793 | 33,498,783 | -2.19% |
| 2025-04-21 | 22.30 | 22.86 | 22.12 | 22.80 | 22.47 | qfq | 1,708,916 | 38,731,739 | 2.24% |
| 2025-04-18 | 23.09 | 23.09 | 21.93 | 22.30 | 21.98 | qfq | 2,767,153 | 61,935,092 | -3.80% |
| 2025-04-17 | 23.46 | 23.78 | 23.13 | 23.18 | 22.85 | qfq | 2,063,953 | 48,326,632 | -2.28% |
| 2025-04-16 | 24.50 | 24.50 | 23.10 | 23.72 | 23.38 | qfq | 3,636,914 | 86,446,266 | -2.59% |
| 2025-04-15 | 23.90 | 24.90 | 23.90 | 24.35 | 24.00 | qfq | 3,605,563 | 88,070,087 | 1.59% |
| 2025-04-14 | 23.61 | 24.50 | 23.61 | 23.97 | 23.63 | qfq | 3,627,553 | 87,392,271 | 1.57% |
| 2025-04-11 | 24.44 | 24.44 | 23.46 | 23.60 | 23.26 | qfq | 4,563,728 | 108,697,499 | -0.67% |
| 2025-04-10 | 24.09 | 24.87 | 23.51 | 23.76 | 23.42 | qfq | 6,588,062 | 159,157,655 | 0.04% |
| 2025-04-09 | 23.00 | 24.43 | 22.01 | 23.75 | 23.41 | qfq | 7,167,950 | 167,299,070 | 0.04% |
| 2025-04-08 | 21.93 | 24.22 | 20.91 | 23.74 | 23.40 | qfq | 8,119,351 | 184,005,127 | 8.40% |
| 2025-04-07 | 24.47 | 25.50 | 20.37 | 21.90 | 21.59 | qfq | 6,544,484 | 155,483,946 | -11.37% |
| 2025-04-03 | 24.00 | 25.33 | 23.80 | 24.71 | 24.36 | qfq | 4,811,297 | 118,360,626 | 2.87% |
| 2025-04-02 | 23.60 | 24.74 | 23.46 | 24.02 | 23.68 | qfq | 2,604,322 | 63,080,810 | 2.00% |
| 2025-04-01 | 23.11 | 23.66 | 23.03 | 23.55 | 23.21 | qfq | 1,809,650 | 42,399,993 | 2.04% |
| 2025-03-31 | 23.62 | 23.62 | 22.70 | 23.08 | 22.75 | qfq | 2,092,876 | 48,081,458 | -2.90% |
| 2025-03-28 | 24.40 | 24.40 | 23.30 | 23.77 | 23.43 | qfq | 2,782,148 | 66,058,663 | -1.86% |
| 2025-03-27 | 24.80 | 24.80 | 23.95 | 24.22 | 23.87 | qfq | 2,553,549 | 61,842,204 | -1.66% |
| 2025-03-26 | 23.40 | 25.08 | 23.40 | 24.63 | 24.28 | qfq | 4,265,364 | 104,672,647 | 4.85% |
| 2025-03-25 | 23.19 | 23.89 | 23.08 | 23.49 | 23.15 | qfq | 2,183,485 | 51,530,935 | 1.29% |
| 2025-03-24 | 23.90 | 24.06 | 22.62 | 23.19 | 22.86 | qfq | 2,562,437 | 59,796,205 | -3.33% |
| 2025-03-21 | 24.71 | 24.71 | 23.92 | 23.99 | 23.65 | qfq | 2,736,298 | 66,240,255 | -3.27% |
| 2025-03-20 | 25.24 | 25.28 | 24.70 | 24.80 | 24.44 | qfq | 2,421,215 | 60,584,403 | -1.67% |
| 2025-03-19 | 25.35 | 25.58 | 24.79 | 25.22 | 24.86 | qfq | 3,109,028 | 77,960,240 | -1.02% |
| 2025-03-18 | 25.40 | 25.74 | 25.32 | 25.48 | 25.11 | qfq | 2,334,604 | 59,485,726 | 0.67% |
| 2025-03-17 | 25.42 | 25.60 | 25.03 | 25.31 | 24.95 | qfq | 3,077,853 | 77,455,760 | -1.06% |
| 2025-03-14 | 25.30 | 25.69 | 25.10 | 25.58 | 25.21 | qfq | 2,934,680 | 74,691,906 | 1.51% |
| 2025-03-13 | 26.00 | 26.12 | 24.79 | 25.20 | 24.84 | qfq | 3,608,455 | 90,906,330 | -2.85% |
| 2025-03-12 | 26.70 | 26.75 | 25.92 | 25.94 | 25.57 | qfq | 4,215,588 | 110,578,950 | -2.85% |
| 2025-03-11 | 25.62 | 26.76 | 25.62 | 26.70 | 26.32 | qfq | 5,502,689 | 144,498,838 | 2.89% |
| 2025-03-10 | 25.93 | 26.25 | 25.60 | 25.95 | 25.58 | qfq | 3,358,102 | 87,113,639 | -0.88% |
| 2025-03-07 | 26.00 | 26.70 | 25.67 | 26.18 | 25.80 | qfq | 5,466,455 | 143,711,524 | 0.15% |
| 2025-03-06 | 25.99 | 26.58 | 25.84 | 26.14 | 25.77 | qfq | 5,795,086 | 151,636,290 | -0.19% |
| 2025-03-05 | 26.80 | 26.80 | 25.25 | 26.19 | 25.81 | qfq | 6,428,889 | 165,666,742 | -2.35% |
| 2025-03-04 | 26.30 | 26.97 | 25.93 | 26.82 | 26.44 | qfq | 6,429,340 | 170,139,971 | -1.22% |
| 2025-03-03 | 27.68 | 28.20 | 26.71 | 27.15 | 26.76 | qfq | 7,945,474 | 217,779,449 | 0.33% |
| 2025-02-28 | 27.06 | 28.75 | 26.71 | 27.06 | 26.67 | qfq | 9,799,380 | 272,555,821 | -0.51% |
| 2025-02-27 | 27.51 | 29.53 | 26.52 | 27.20 | 26.81 | qfq | 11,884,891 | 331,376,236 | 5.84% |
| 2025-02-26 | 25.20 | 26.05 | 24.91 | 25.70 | 25.33 | qfq | 6,070,465 | 155,724,077 | 1.94% |
| 2025-02-25 | 24.61 | 25.70 | 24.61 | 25.21 | 24.85 | qfq | 4,835,225 | 121,771,202 | -1.41% |
| 2025-02-24 | 24.99 | 26.19 | 24.86 | 25.57 | 25.20 | qfq | 7,997,848 | 204,761,398 | 2.28% |
| 2025-02-21 | 24.68 | 25.30 | 24.28 | 25.00 | 24.64 | qfq | 6,075,545 | 150,839,813 | 0.20% |
| 2025-02-20 | 24.60 | 25.25 | 24.21 | 24.95 | 24.59 | qfq | 8,299,037 | 206,327,312 | 3.44% |
| 2025-02-19 | 22.59 | 24.19 | 22.51 | 24.12 | 23.77 | qfq | 5,577,367 | 132,313,283 | 6.68% |
| 2025-02-18 | 23.03 | 23.41 | 22.50 | 22.61 | 22.29 | qfq | 3,498,086 | 80,623,406 | -1.99% |
| 2025-02-17 | 23.07 | 23.14 | 22.65 | 23.07 | 22.74 | qfq | 3,100,674 | 70,960,897 | 0.13% |
| 2025-02-14 | 23.37 | 23.72 | 22.75 | 23.04 | 22.71 | qfq | 3,552,207 | 82,485,957 | -1.54% |
| 2025-02-13 | 24.15 | 24.19 | 23.33 | 23.40 | 23.06 | qfq | 3,039,058 | 72,020,028 | -2.38% |
| 2025-02-12 | 23.68 | 24.38 | 23.46 | 23.97 | 23.63 | qfq | 3,284,840 | 78,627,155 | 1.14% |
| 2025-02-11 | 24.27 | 24.28 | 23.67 | 23.70 | 23.36 | qfq | 3,073,120 | 73,579,782 | -1.94% |
| 2025-02-10 | 23.98 | 24.29 | 23.64 | 24.17 | 23.82 | qfq | 3,602,756 | 86,426,572 | 0.42% |
| 2025-02-07 | 24.20 | 24.36 | 23.72 | 24.07 | 23.72 | qfq | 5,005,006 | 120,429,266 | -1.67% |
| 2025-02-06 | 22.89 | 24.49 | 22.60 | 24.48 | 24.13 | qfq | 6,257,924 | 149,601,780 | 7.46% |
| 2025-02-05 | 22.60 | 23.24 | 22.02 | 22.78 | 22.45 | qfq | 3,158,314 | 71,702,229 | 4.45% |
| 2025-01-27 | 22.77 | 22.95 | 21.81 | 21.81 | 21.50 | qfq | 2,704,628 | 60,259,196 | -4.01% |
| 2025-01-24 | 22.20 | 22.85 | 21.81 | 22.72 | 22.39 | qfq | 2,863,774 | 64,035,602 | 2.20% |
| 2025-01-23 | 22.40 | 23.30 | 22.20 | 22.23 | 21.91 | qfq | 4,209,832 | 96,228,109 | 0.14% |
| 2025-01-22 | 22.44 | 22.87 | 22.20 | 22.20 | 21.88 | qfq | 2,201,385 | 49,588,986 | -0.89% |
| 2025-01-21 | 22.70 | 22.95 | 21.90 | 22.40 | 22.08 | qfq | 2,940,023 | 65,324,763 | -1.10% |
| 2025-01-20 | 22.78 | 23.50 | 22.50 | 22.65 | 22.33 | qfq | 2,644,668 | 59,912,407 | -1.31% |
| 2025-01-17 | 22.47 | 23.15 | 22.12 | 22.95 | 22.62 | qfq | 3,100,888 | 70,768,162 | 1.10% |
| 2025-01-16 | 22.79 | 23.39 | 22.66 | 22.70 | 22.37 | qfq | 4,526,186 | 104,261,853 | -2.74% |
| 2025-01-15 | 22.83 | 23.86 | 22.50 | 23.34 | 23.01 | qfq | 5,468,596 | 126,569,162 | 1.48% |
| 2025-01-14 | 21.74 | 23.04 | 21.60 | 23.00 | 22.67 | qfq | 4,945,097 | 111,153,872 | 5.50% |
| 2025-01-13 | 21.97 | 22.90 | 21.55 | 21.80 | 21.49 | qfq | 4,280,901 | 94,714,099 | -2.07% |
| 2025-01-10 | 21.18 | 23.09 | 20.70 | 22.26 | 21.94 | qfq | 6,332,014 | 138,214,180 | 5.20% |
| 2025-01-09 | 19.90 | 21.52 | 19.90 | 21.16 | 20.86 | qfq | 2,922,725 | 61,718,045 | 3.57% |
| 2025-01-08 | 20.61 | 20.89 | 19.60 | 20.43 | 20.14 | qfq | 2,013,623 | 40,702,853 | -2.20% |
| 2025-01-07 | 20.40 | 20.90 | 19.91 | 20.89 | 20.59 | qfq | 2,120,747 | 43,672,565 | 3.88% |
| 2025-01-06 | 19.83 | 20.65 | 19.08 | 20.11 | 19.82 | qfq | 2,325,259 | 46,801,016 | 1.57% |
| 2025-01-03 | 20.78 | 21.55 | 19.58 | 19.80 | 19.52 | qfq | 3,066,582 | 63,346,591 | -3.27% |
| 2025-01-02 | 21.05 | 21.20 | 20.23 | 20.47 | 20.18 | qfq | 2,594,612 | 53,969,185 | -1.40% |
| 2024-12-31 | 21.79 | 21.96 | 20.72 | 20.76 | 20.46 | qfq | 1,919,934 | 40,487,040 | -4.24% |
| 2024-12-30 | 21.45 | 21.90 | 20.68 | 21.68 | 21.37 | qfq | 1,663,610 | 35,679,293 | -1.32% |
| 2024-12-27 | 21.80 | 22.23 | 21.71 | 21.97 | 21.65 | qfq | 1,418,002 | 31,210,857 | 0.78% |
| 2024-12-26 | 21.04 | 22.16 | 21.04 | 21.80 | 21.49 | qfq | 1,943,794 | 42,357,622 | 2.78% |
| 2024-12-25 | 21.85 | 22.09 | 20.88 | 21.21 | 20.91 | qfq | 2,638,784 | 56,106,396 | -3.46% |
| 2024-12-24 | 22.15 | 22.29 | 21.56 | 21.97 | 21.65 | qfq | 1,523,483 | 33,408,311 | 0.32% |
| 2024-12-23 | 23.30 | 23.53 | 21.87 | 21.90 | 21.59 | qfq | 3,000,241 | 67,391,662 | -5.97% |
| 2024-12-20 | 22.63 | 23.40 | 22.55 | 23.29 | 22.96 | qfq | 2,292,849 | 53,007,705 | 3.05% |
| 2024-12-19 | 22.50 | 22.74 | 22.20 | 22.60 | 22.28 | qfq | 2,235,747 | 50,212,498 | -0.57% |
| 2024-12-18 | 23.00 | 23.15 | 22.41 | 22.73 | 22.40 | qfq | 2,005,952 | 45,768,926 | -0.70% |
| 2024-12-17 | 23.72 | 24.14 | 22.75 | 22.89 | 22.56 | qfq | 2,420,012 | 56,449,974 | -3.50% |
| 2024-12-16 | 23.96 | 24.21 | 23.52 | 23.72 | 23.38 | qfq | 1,940,010 | 45,981,859 | -0.75% |
| 2024-12-13 | 24.81 | 24.82 | 23.83 | 23.90 | 23.56 | qfq | 3,237,085 | 78,389,617 | -4.02% |
| 2024-12-12 | 25.30 | 25.38 | 24.63 | 24.90 | 24.54 | qfq | 2,344,748 | 58,449,072 | -1.46% |
| 2024-12-11 | 25.00 | 25.38 | 24.82 | 25.27 | 24.91 | qfq | 2,796,683 | 70,270,159 | 0.68% |
| 2024-12-10 | 25.90 | 26.00 | 25.03 | 25.10 | 24.74 | qfq | 3,587,487 | 91,468,028 | 0.76% |
| 2024-12-09 | 25.71 | 26.12 | 24.50 | 24.91 | 24.55 | qfq | 3,811,015 | 96,569,014 | -3.49% |
| 2024-12-06 | 26.60 | 26.60 | 25.60 | 25.81 | 25.44 | qfq | 3,712,193 | 96,154,830 | -2.90% |
| 2024-12-05 | 26.73 | 27.19 | 26.01 | 26.58 | 26.20 | qfq | 5,841,295 | 154,460,853 | -2.53% |
| 2024-12-04 | 26.60 | 27.48 | 25.71 | 27.27 | 26.88 | qfq | 8,329,972 | 221,631,293 | 4.92% |
| 2024-12-03 | 25.29 | 26.99 | 25.00 | 25.99 | 25.62 | qfq | 6,604,412 | 173,061,762 | 2.12% |
| 2024-12-02 | 24.40 | 25.79 | 24.23 | 25.45 | 25.08 | qfq | 4,897,351 | 122,849,993 | 3.75% |
| 2024-11-29 | 23.73 | 24.96 | 23.23 | 24.53 | 24.18 | qfq | 4,710,070 | 114,102,288 | 3.46% |
| 2024-11-28 | 24.06 | 24.35 | 23.63 | 23.71 | 23.37 | qfq | 2,896,121 | 69,461,270 | -1.70% |
| 2024-11-27 | 23.50 | 24.38 | 22.86 | 24.12 | 23.77 | qfq | 4,182,657 | 98,670,912 | 0.92% |
| 2024-11-26 | 24.90 | 25.77 | 23.71 | 23.90 | 23.56 | qfq | 4,079,844 | 99,659,254 | -4.05% |
| 2024-11-25 | 24.51 | 26.15 | 24.25 | 24.91 | 24.55 | qfq | 5,610,549 | 140,657,649 | -2.16% |
| 2024-11-22 | 24.50 | 27.50 | 23.48 | 25.46 | 25.09 | qfq | 9,417,927 | 238,439,615 | 3.88% |
| 2024-11-21 | 24.80 | 25.28 | 24.15 | 24.51 | 24.16 | qfq | 3,344,436 | 82,267,241 | -1.53% |
| 2024-11-20 | 24.16 | 25.14 | 23.92 | 24.89 | 24.53 | qfq | 3,798,366 | 93,826,292 | 3.02% |
| 2024-11-19 | 23.88 | 24.30 | 22.88 | 24.16 | 23.81 | qfq | 4,475,087 | 105,516,872 | 1.94% |
| 2024-11-18 | 25.14 | 25.80 | 23.57 | 23.70 | 23.36 | qfq | 4,098,414 | 99,909,960 | -5.73% |
| 2024-11-15 | 26.18 | 26.80 | 25.11 | 25.14 | 24.78 | qfq | 3,901,145 | 101,373,855 | -4.92% |
| 2024-11-14 | 27.15 | 28.47 | 26.44 | 26.44 | 26.06 | qfq | 5,526,495 | 149,156,212 | -6.17% |
| 2024-11-13 | 26.70 | 29.33 | 26.61 | 28.18 | 27.78 | qfq | 8,576,721 | 243,296,927 | 4.68% |
| 2024-11-12 | 27.88 | 28.62 | 26.66 | 26.92 | 26.53 | qfq | 6,879,688 | 191,450,858 | -3.58% |
| 2024-11-11 | 26.37 | 27.95 | 26.00 | 27.92 | 27.52 | qfq | 7,681,076 | 209,637,109 | 5.36% |
| 2024-11-08 | 27.46 | 28.28 | 26.50 | 26.50 | 26.12 | qfq | 8,775,937 | 240,596,354 | -4.16% |
| 2024-11-07 | 29.50 | 29.71 | 27.29 | 27.65 | 27.25 | qfq | 12,120,513 | 342,711,161 | -7.21% |
| 2024-11-06 | 28.50 | 32.75 | 27.72 | 29.80 | 29.37 | qfq | 18,571,823 | 558,715,676 | 0.10% |
| 2024-11-05 | 25.46 | 32.00 | 25.46 | 29.77 | 29.34 | qfq | 19,272,452 | 535,064,799 | 11.04% |
| 2024-11-04 | 26.80 | 28.51 | 25.30 | 26.81 | 26.43 | qfq | 18,279,687 | 495,850,374 | 8.98% |
| 2024-11-01 | 20.41 | 24.60 | 20.21 | 24.60 | 24.25 | qfq | 6,858,695 | 162,114,184 | 20.00% |
| 2024-10-31 | 19.80 | 20.99 | 19.40 | 20.50 | 20.21 | qfq | 4,882,613 | 98,502,545 | 1.49% |
| 2024-10-30 | 19.60 | 20.94 | 19.19 | 20.20 | 19.91 | qfq | 5,134,070 | 102,937,999 | 2.28% |
| 2024-10-29 | 20.45 | 20.75 | 19.72 | 19.75 | 19.47 | qfq | 4,538,828 | 91,282,262 | -3.42% |
| 2024-10-28 | 19.60 | 20.84 | 19.40 | 20.45 | 20.16 | qfq | 4,582,213 | 92,991,215 | 3.81% |
| 2024-10-25 | 18.51 | 20.50 | 18.44 | 19.70 | 19.42 | qfq | 4,217,254 | 82,299,091 | 6.43% |
| 2024-10-24 | 18.63 | 18.85 | 18.40 | 18.51 | 18.24 | qfq | 1,830,169 | 33,921,668 | -1.80% |
| 2024-10-23 | 18.81 | 19.18 | 18.35 | 18.85 | 18.58 | qfq | 3,619,098 | 67,813,379 | 0.05% |
| 2024-10-22 | 18.02 | 19.55 | 17.90 | 18.84 | 18.57 | qfq | 4,808,197 | 90,972,325 | 4.55% |
| 2024-10-21 | 17.26 | 18.33 | 17.20 | 18.02 | 17.76 | qfq | 3,162,948 | 56,504,765 | 4.46% |
| 2024-10-18 | 16.68 | 17.62 | 16.56 | 17.25 | 17.00 | qfq | 2,336,579 | 39,953,509 | 3.92% |
| 2024-10-17 | 16.99 | 17.10 | 16.55 | 16.60 | 16.36 | qfq | 1,379,054 | 23,311,474 | -1.19% |
| 2024-10-16 | 16.80 | 17.23 | 16.60 | 16.80 | 16.56 | qfq | 2,494,734 | 41,979,898 | -0.12% |
| 2024-10-15 | 17.48 | 17.66 | 16.80 | 16.82 | 16.58 | qfq | 2,614,729 | 45,079,822 | -4.16% |
| 2024-10-14 | 17.56 | 17.78 | 16.97 | 17.55 | 17.30 | qfq | 2,123,886 | 37,071,090 | 1.68% |
| 2024-10-11 | 18.37 | 18.66 | 17.12 | 17.26 | 17.01 | qfq | 2,063,646 | 36,524,100 | -6.60% |
| 2024-10-10 | 18.56 | 19.39 | 18.11 | 18.48 | 18.21 | qfq | 2,089,011 | 39,032,751 | 0.43% |
| 2024-10-09 | 19.71 | 20.12 | 18.40 | 18.40 | 18.14 | qfq | 3,278,027 | 63,306,701 | -10.51% |
| 2024-10-08 | 21.00 | 21.55 | 19.10 | 20.56 | 20.27 | qfq | 5,094,996 | 103,510,053 | 12.35% |
| 2024-09-30 | 16.66 | 18.61 | 16.31 | 18.30 | 18.04 | qfq | 3,399,421 | 59,142,538 | 15.75% |
| 2024-09-27 | 15.25 | 15.99 | 15.24 | 15.81 | 15.58 | qfq | 1,373,151 | 21,412,429 | 5.19% |
| 2024-09-26 | 14.60 | 15.04 | 14.48 | 15.03 | 14.81 | qfq | 1,011,521 | 15,003,694 | 2.95% |
| 2024-09-25 | 14.55 | 14.86 | 14.46 | 14.60 | 14.39 | qfq | 882,893 | 12,942,259 | 1.74% |
| 2024-09-24 | 13.90 | 14.40 | 13.90 | 14.35 | 14.14 | qfq | 653,578 | 9,277,988 | 3.16% |
| 2024-09-23 | 13.87 | 14.11 | 13.86 | 13.91 | 13.71 | qfq | 372,444 | 5,201,508 | -0.22% |
| 2024-09-20 | 14.25 | 14.25 | 13.78 | 13.94 | 13.74 | qfq | 497,520 | 6,932,180 | -0.07% |
| 2024-09-19 | 13.89 | 14.15 | 13.59 | 13.95 | 13.75 | qfq | 820,994 | 11,420,398 | 2.42% |
| 2024-09-18 | 14.00 | 14.03 | 13.33 | 13.62 | 13.42 | qfq | 688,532 | 9,341,663 | -0.95% |
| 2024-09-13 | 14.36 | 14.38 | 13.75 | 13.75 | 13.55 | qfq | 704,011 | 9,865,924 | -3.44% |
| 2024-09-12 | 14.47 | 14.76 | 14.20 | 14.24 | 14.04 | qfq | 673,967 | 9,735,713 | -1.79% |
| 2024-09-11 | 14.20 | 14.67 | 14.18 | 14.50 | 14.29 | qfq | 972,984 | 14,109,856 | 1.26% |
| 2024-09-10 | 14.29 | 14.54 | 14.07 | 14.32 | 14.11 | qfq | 816,485 | 11,674,916 | 0.35% |
| 2024-09-09 | 14.21 | 14.59 | 14.17 | 14.27 | 14.07 | qfq | 625,610 | 8,977,090 | -1.18% |
| 2024-09-06 | 14.60 | 14.95 | 14.37 | 14.44 | 14.23 | qfq | 729,567 | 10,598,948 | -2.43% |
| 2024-09-05 | 14.65 | 14.94 | 14.63 | 14.80 | 14.59 | qfq | 969,967 | 14,318,685 | 1.16% |
| 2024-09-04 | 14.40 | 14.81 | 14.25 | 14.63 | 14.42 | qfq | 592,290 | 8,683,142 | 0.21% |
| 2024-09-03 | 14.46 | 14.80 | 14.38 | 14.60 | 14.39 | qfq | 531,557 | 7,767,892 | 1.04% |
| 2024-09-02 | 14.83 | 14.83 | 14.39 | 14.45 | 14.24 | qfq | 1,087,885 | 15,871,446 | -1.50% |
| 2024-08-30 | 14.52 | 14.87 | 14.42 | 14.67 | 14.46 | qfq | 1,098,248 | 16,147,254 | 1.10% |
| 2024-08-29 | 14.30 | 14.68 | 13.97 | 14.51 | 14.30 | qfq | 1,164,569 | 16,722,119 | 2.40% |
| 2024-08-28 | 13.72 | 14.23 | 13.70 | 14.17 | 13.97 | qfq | 950,623 | 13,366,646 | 3.13% |
| 2024-08-27 | 14.27 | 14.30 | 13.71 | 13.74 | 13.54 | qfq | 748,118 | 10,381,590 | -2.28% |
| 2024-08-26 | 13.85 | 14.22 | 13.63 | 14.06 | 13.86 | qfq | 1,051,848 | 14,783,118 | 2.33% |
| 2024-08-23 | 14.09 | 14.09 | 13.26 | 13.74 | 13.54 | qfq | 725,614 | 9,926,674 | -1.93% |
| 2024-08-22 | 14.01 | 14.26 | 13.95 | 14.01 | 13.81 | qfq | 917,432 | 12,930,416 | 0.72% |
| 2024-08-21 | 13.78 | 14.10 | 13.51 | 13.91 | 13.71 | qfq | 850,884 | 11,853,942 | 0.94% |
| 2024-08-20 | 13.96 | 14.16 | 13.68 | 13.78 | 13.58 | qfq | 1,002,635 | 13,984,870 | -0.93% |
| 2024-08-19 | 13.83 | 13.98 | 13.62 | 13.91 | 13.71 | qfq | 488,329 | 6,774,229 | 0.65% |
| 2024-08-16 | 14.00 | 14.00 | 13.69 | 13.82 | 13.62 | qfq | 597,064 | 8,240,726 | 0.36% |
| 2024-08-15 | 13.83 | 14.08 | 13.60 | 13.77 | 13.57 | qfq | 714,379 | 9,878,652 | 0.51% |
| 2024-08-14 | 13.66 | 14.05 | 13.63 | 13.70 | 13.50 | qfq | 558,787 | 7,690,706 | -1.58% |
| 2024-08-13 | 13.73 | 13.95 | 13.61 | 13.92 | 13.72 | qfq | 404,648 | 5,583,580 | 1.31% |
| 2024-08-12 | 13.81 | 13.93 | 13.61 | 13.74 | 13.54 | qfq | 488,902 | 6,712,588 | -0.58% |
| 2024-08-09 | 14.17 | 14.22 | 13.82 | 13.82 | 13.62 | qfq | 526,352 | 7,351,755 | -1.50% |
| 2024-08-08 | 14.05 | 14.15 | 13.75 | 14.03 | 13.83 | qfq | 559,491 | 7,807,067 | -0.50% |
| 2024-08-07 | 14.13 | 14.28 | 13.92 | 14.10 | 13.90 | qfq | 693,172 | 9,768,301 | -0.49% |
| 2024-08-06 | 13.99 | 14.23 | 13.80 | 14.17 | 13.97 | qfq | 487,283 | 6,859,832 | 2.16% |
| 2024-08-05 | 14.37 | 14.55 | 13.69 | 13.87 | 13.67 | qfq | 731,789 | 10,348,612 | -3.41% |
| 2024-08-02 | 14.64 | 14.72 | 14.36 | 14.36 | 14.15 | qfq | 690,382 | 10,056,713 | -2.18% |
| 2024-08-01 | 14.66 | 14.93 | 14.64 | 14.68 | 14.47 | qfq | 761,611 | 11,237,372 | 0.34% |
| 2024-07-31 | 14.25 | 14.68 | 14.07 | 14.63 | 14.42 | qfq | 856,777 | 12,395,230 | 3.32% |
| 2024-07-30 | 14.12 | 14.40 | 13.97 | 14.16 | 13.96 | qfq | 520,329 | 7,386,808 | 0.00% |
| 2024-07-29 | 14.46 | 14.58 | 14.10 | 14.16 | 13.96 | qfq | 528,904 | 7,528,079 | -2.01% |
| 2024-07-26 | 14.26 | 14.49 | 14.13 | 14.45 | 14.24 | qfq | 743,949 | 10,688,942 | 2.48% |
| 2024-07-25 | 13.93 | 14.29 | 13.80 | 14.10 | 13.90 | qfq | 735,635 | 10,374,333 | 1.08% |
| 2024-07-24 | 14.21 | 14.35 | 13.92 | 13.95 | 13.75 | qfq | 700,566 | 9,847,493 | -1.83% |
| 2024-07-23 | 14.74 | 14.82 | 14.21 | 14.21 | 14.01 | qfq | 772,472 | 11,171,215 | -3.27% |
| 2024-07-22 | 14.66 | 14.87 | 14.47 | 14.69 | 14.48 | qfq | 605,470 | 8,886,579 | 0.27% |
| 2024-07-19 | 14.31 | 14.77 | 14.20 | 14.65 | 14.44 | qfq | 750,901 | 10,907,614 | 1.45% |
| 2024-07-18 | 14.68 | 14.68 | 14.15 | 14.44 | 14.23 | qfq | 965,631 | 13,879,504 | -2.10% |
| 2024-07-17 | 14.74 | 15.04 | 14.68 | 14.75 | 14.54 | qfq | 809,707 | 11,981,887 | -0.81% |
| 2024-07-16 | 14.89 | 15.13 | 14.73 | 14.87 | 14.66 | qfq | 1,143,713 | 17,011,418 | -0.87% |
| 2024-07-15 | 15.47 | 15.55 | 14.86 | 15.00 | 14.78 | qfq | 998,179 | 15,040,583 | -1.96% |
| 2024-07-12 | 15.70 | 15.82 | 15.25 | 15.30 | 15.08 | qfq | 1,004,902 | 15,535,476 | -2.55% |
| 2024-07-11 | 15.04 | 15.75 | 15.04 | 15.70 | 15.47 | qfq | 1,609,718 | 25,036,353 | 5.51% |
| 2024-07-10 | 15.02 | 15.34 | 14.83 | 14.88 | 14.67 | qfq | 932,615 | 14,052,416 | -2.23% |
| 2024-07-09 | 14.62 | 15.25 | 14.26 | 15.22 | 15.00 | qfq | 1,426,952 | 21,156,515 | 4.10% |
| 2024-07-08 | 14.99 | 15.18 | 14.51 | 14.62 | 14.41 | qfq | 1,267,275 | 18,690,759 | -3.43% |
| 2024-07-05 | 14.82 | 15.25 | 14.59 | 15.14 | 14.92 | qfq | 1,090,931 | 16,253,263 | 2.09% |
| 2024-07-04 | 15.40 | 15.40 | 14.80 | 14.83 | 14.62 | qfq | 1,386,179 | 20,903,068 | -2.69% |
| 2024-07-03 | 15.66 | 16.08 | 15.20 | 15.24 | 15.02 | qfq | 2,905,880 | 45,087,864 | -4.33% |
| 2024-07-02 | 16.98 | 16.98 | 15.81 | 15.93 | 15.70 | qfq | 3,974,966 | 64,531,967 | -7.71% |
| 2024-07-01 | 18.20 | 18.64 | 16.93 | 17.26 | 17.01 | qfq | 4,390,318 | 77,461,995 | 9.03% |
| 2024-06-28 | 15.16 | 16.33 | 15.12 | 15.83 | 15.60 | qfq | 1,460,629 | 23,084,423 | 3.87% |
| 2024-06-27 | 15.38 | 15.99 | 15.10 | 15.24 | 15.02 | qfq | 980,814 | 15,251,774 | -1.80% |
| 2024-06-26 | 14.86 | 15.55 | 14.66 | 15.52 | 15.30 | qfq | 875,807 | 13,234,080 | 4.02% |
| 2024-06-25 | 14.92 | 15.30 | 14.75 | 14.92 | 14.71 | qfq | 963,329 | 14,417,935 | 0.67% |
| 2024-06-24 | 15.55 | 15.58 | 14.70 | 14.82 | 14.61 | qfq | 993,795 | 14,967,696 | -4.69% |
| 2024-06-21 | 15.73 | 15.94 | 15.53 | 15.55 | 15.33 | qfq | 714,320 | 11,213,677 | -2.08% |
| 2024-06-20 | 15.54 | 16.08 | 15.54 | 15.88 | 15.65 | qfq | 969,811 | 15,428,501 | 0.38% |
| 2024-06-19 | 15.85 | 16.24 | 15.60 | 15.82 | 15.59 | qfq | 668,891 | 10,600,710 | 0.06% |
| 2024-06-18 | 15.21 | 15.94 | 15.20 | 15.81 | 15.58 | qfq | 1,114,092 | 17,504,503 | 2.26% |
| 2024-06-17 | 15.74 | 15.74 | 15.30 | 15.46 | 15.24 | qfq | 1,208,672 | 18,742,750 | -1.84% |
| 2024-06-14 | 15.72 | 16.18 | 15.43 | 15.75 | 15.52 | qfq | 974,381 | 15,262,397 | -1.38% |
| 2024-06-13 | 15.50 | 16.10 | 15.35 | 15.97 | 15.74 | qfq | 759,484 | 11,978,659 | 1.46% |
| 2024-06-12 | 15.39 | 15.84 | 15.38 | 15.74 | 15.34 | qfq | 692,570 | 10,869,479 | 2.14% |
| 2024-06-11 | 15.43 | 15.53 | 14.66 | 15.41 | 15.02 | qfq | 838,620 | 12,738,880 | -0.26% |
| 2024-06-07 | 14.90 | 15.69 | 14.90 | 15.45 | 15.06 | qfq | 873,725 | 13,476,088 | 2.79% |
| 2024-06-06 | 15.97 | 16.00 | 14.94 | 15.03 | 14.65 | qfq | 1,244,956 | 19,206,817 | -4.75% |
| 2024-06-05 | 16.12 | 16.13 | 15.65 | 15.78 | 15.38 | qfq | 747,514 | 11,869,540 | -3.07% |
| 2024-06-04 | 16.77 | 16.98 | 16.12 | 16.28 | 15.87 | qfq | 1,037,286 | 16,934,382 | -3.21% |
| 2024-06-03 | 17.21 | 17.38 | 16.71 | 16.82 | 16.39 | qfq | 1,157,678 | 19,655,589 | -2.55% |
| 2024-05-31 | 17.68 | 17.68 | 17.25 | 17.26 | 16.82 | qfq | 914,663 | 15,924,730 | -1.99% |
| 2024-05-30 | 17.73 | 17.90 | 17.56 | 17.61 | 17.16 | qfq | 1,167,213 | 20,641,518 | -2.33% |
| 2024-05-29 | 17.27 | 18.17 | 17.01 | 18.03 | 17.57 | qfq | 1,422,268 | 25,473,106 | 3.56% |
| 2024-05-28 | 17.13 | 17.98 | 16.99 | 17.41 | 16.97 | qfq | 1,286,874 | 22,632,708 | 0.81% |
| 2024-05-27 | 17.11 | 17.39 | 16.72 | 17.27 | 16.83 | qfq | 802,515 | 13,646,675 | 1.29% |
| 2024-05-24 | 17.29 | 17.30 | 16.94 | 17.05 | 16.62 | qfq | 649,410 | 11,111,398 | -0.35% |
| 2024-05-23 | 17.88 | 17.88 | 17.03 | 17.11 | 16.68 | qfq | 898,091 | 15,581,340 | -3.88% |
| 2024-05-22 | 18.01 | 18.08 | 17.67 | 17.80 | 17.35 | qfq | 760,492 | 13,571,166 | -1.11% |
| 2024-05-21 | 17.98 | 18.09 | 17.75 | 18.00 | 17.54 | qfq | 890,363 | 15,995,614 | 0.45% |
| 2024-05-20 | 17.97 | 18.30 | 17.59 | 17.92 | 17.47 | qfq | 1,012,604 | 18,259,907 | 1.13% |
| 2024-05-17 | 17.32 | 17.75 | 17.21 | 17.72 | 17.27 | qfq | 788,379 | 13,810,282 | 2.72% |
| 2024-05-16 | 17.38 | 17.65 | 17.17 | 17.25 | 16.81 | qfq | 1,008,067 | 17,580,570 | 0.88% |
| 2024-05-15 | 17.40 | 17.76 | 17.02 | 17.10 | 16.67 | qfq | 822,824 | 14,326,756 | -1.95% |
| 2024-05-14 | 17.95 | 17.95 | 17.20 | 17.44 | 17.00 | qfq | 1,587,901 | 27,710,629 | -1.58% |
| 2024-05-13 | 17.56 | 17.80 | 16.73 | 17.72 | 17.27 | qfq | 1,612,052 | 28,183,974 | 0.74% |
| 2024-05-10 | 17.80 | 18.08 | 17.51 | 17.59 | 17.14 | qfq | 1,542,890 | 27,261,120 | -1.40% |
| 2024-05-09 | 17.55 | 18.18 | 17.52 | 17.84 | 17.39 | qfq | 1,462,666 | 26,210,801 | 1.94% |
| 2024-05-08 | 17.40 | 18.08 | 17.36 | 17.50 | 17.06 | qfq | 1,793,947 | 31,767,181 | -0.57% |
| 2024-05-07 | 17.12 | 17.68 | 17.10 | 17.60 | 17.15 | qfq | 1,460,943 | 25,593,295 | 3.17% |
| 2024-05-06 | 17.01 | 17.21 | 16.59 | 17.06 | 16.63 | qfq | 2,132,541 | 36,102,536 | 0.59% |
| 2024-04-30 | 16.55 | 17.34 | 16.39 | 16.96 | 16.53 | qfq | 2,718,544 | 46,084,506 | 5.28% |
| 2024-04-29 | 15.53 | 16.18 | 15.53 | 16.11 | 15.70 | qfq | 1,166,840 | 18,669,280 | 3.40% |
| 2024-04-26 | 15.22 | 15.60 | 14.77 | 15.58 | 15.19 | qfq | 1,441,012 | 22,103,644 | 2.37% |
| 2024-04-25 | 14.90 | 15.43 | 14.73 | 15.22 | 14.83 | qfq | 1,131,319 | 17,193,602 | 1.60% |
| 2024-04-24 | 14.31 | 15.06 | 14.28 | 14.98 | 14.60 | qfq | 1,305,881 | 19,227,869 | 4.76% |
| 2024-04-23 | 14.69 | 14.74 | 14.23 | 14.30 | 13.94 | qfq | 1,157,729 | 16,709,809 | -1.45% |
| 2024-04-22 | 14.53 | 14.95 | 14.21 | 14.51 | 14.14 | qfq | 1,006,191 | 14,710,254 | -0.68% |
| 2024-04-19 | 14.43 | 14.89 | 14.21 | 14.61 | 14.24 | qfq | 1,397,205 | 20,345,177 | 0.76% |
| 2024-04-18 | 14.83 | 15.01 | 14.00 | 14.50 | 14.13 | qfq | 1,692,961 | 24,471,415 | -1.69% |
| 2024-04-17 | 14.38 | 14.98 | 14.20 | 14.75 | 14.38 | qfq | 1,830,562 | 26,808,387 | 6.12% |
| 2024-04-16 | 15.05 | 15.20 | 13.74 | 13.90 | 13.55 | qfq | 2,945,671 | 41,872,393 | -8.85% |
| 2024-04-15 | 16.79 | 16.99 | 15.01 | 15.25 | 14.86 | qfq | 3,815,094 | 59,563,738 | -10.40% |
| 2024-04-12 | 17.16 | 17.74 | 16.90 | 17.02 | 16.59 | qfq | 2,212,087 | 38,270,998 | -1.05% |
| 2024-04-11 | 17.44 | 17.68 | 16.90 | 17.20 | 16.76 | qfq | 2,391,558 | 41,302,176 | -2.66% |
| 2024-04-10 | 18.38 | 18.65 | 17.32 | 17.67 | 17.22 | qfq | 4,044,018 | 71,931,567 | -6.95% |
| 2024-04-09 | 17.80 | 19.48 | 17.30 | 18.99 | 18.51 | qfq | 6,323,376 | 116,133,336 | 4.28% |
| 2024-04-08 | 18.10 | 19.50 | 18.00 | 18.21 | 17.75 | qfq | 3,972,267 | 74,455,107 | -0.76% |
| 2024-04-03 | 17.60 | 18.86 | 17.40 | 18.35 | 17.89 | qfq | 4,825,097 | 88,065,899 | 3.67% |
| 2024-04-02 | 16.95 | 18.10 | 16.91 | 17.70 | 17.25 | qfq | 3,428,407 | 60,237,506 | 3.57% |
| 2024-04-01 | 16.74 | 17.37 | 16.65 | 17.09 | 16.66 | qfq | 1,444,319 | 24,722,048 | 2.64% |
| 2024-03-29 | 16.24 | 16.78 | 16.20 | 16.65 | 16.23 | qfq | 1,106,236 | 18,336,545 | 2.90% |
| 2024-03-28 | 15.72 | 16.43 | 15.71 | 16.18 | 15.77 | qfq | 1,398,252 | 22,567,870 | 2.99% |
| 2024-03-27 | 16.33 | 16.51 | 15.68 | 15.71 | 15.31 | qfq | 1,716,243 | 27,599,677 | -3.68% |
| 2024-03-26 | 16.52 | 16.60 | 15.93 | 16.31 | 15.90 | qfq | 1,340,885 | 21,812,147 | -0.55% |
| 2024-03-25 | 16.67 | 17.11 | 16.39 | 16.40 | 15.98 | qfq | 1,457,737 | 24,423,723 | -2.96% |
| 2024-03-22 | 17.48 | 17.68 | 16.80 | 16.90 | 16.47 | qfq | 1,834,295 | 31,236,610 | -3.54% |
| 2024-03-21 | 17.91 | 17.93 | 17.22 | 17.52 | 17.08 | qfq | 1,688,642 | 29,676,425 | -0.74% |
| 2024-03-20 | 17.50 | 17.78 | 17.35 | 17.65 | 17.20 | qfq | 2,018,893 | 35,378,675 | -0.84% |
| 2024-03-19 | 17.22 | 18.27 | 17.22 | 17.80 | 17.35 | qfq | 3,745,195 | 66,728,346 | 3.31% |
| 2024-03-18 | 17.05 | 17.28 | 16.96 | 17.23 | 16.79 | qfq | 1,777,629 | 30,447,555 | 1.59% |
| 2024-03-15 | 16.50 | 17.00 | 16.12 | 16.96 | 16.53 | qfq | 2,039,821 | 33,900,158 | 2.42% |
| 2024-03-14 | 16.90 | 17.20 | 16.28 | 16.56 | 16.14 | qfq | 2,339,273 | 39,332,894 | -1.02% |
| 2024-03-13 | 17.03 | 17.17 | 16.67 | 16.73 | 16.31 | qfq | 2,523,918 | 42,598,905 | -1.76% |
| 2024-03-12 | 16.86 | 17.11 | 16.70 | 17.03 | 16.60 | qfq | 1,975,129 | 33,369,871 | 1.01% |
| 2024-03-11 | 16.20 | 16.89 | 16.20 | 16.86 | 16.43 | qfq | 2,717,700 | 45,182,787 | 3.95% |
| 2024-03-08 | 16.50 | 16.76 | 15.95 | 16.22 | 15.81 | qfq | 1,645,147 | 26,656,676 | -1.10% |
| 2024-03-07 | 15.80 | 17.43 | 15.78 | 16.40 | 15.98 | qfq | 4,226,296 | 70,235,573 | 4.06% |
| 2024-03-06 | 15.46 | 15.91 | 15.28 | 15.76 | 15.36 | qfq | 1,273,362 | 19,848,926 | 1.16% |
| 2024-03-05 | 15.70 | 16.42 | 15.50 | 15.58 | 15.19 | qfq | 2,193,932 | 34,898,733 | -1.33% |
| 2024-03-04 | 15.94 | 16.21 | 15.51 | 15.79 | 15.39 | qfq | 1,530,604 | 24,158,898 | -1.25% |
| 2024-03-01 | 15.90 | 16.28 | 15.64 | 15.99 | 15.58 | qfq | 1,680,063 | 26,738,087 | 0.44% |
| 2024-02-29 | 15.56 | 15.94 | 15.15 | 15.92 | 15.52 | qfq | 2,471,412 | 38,627,766 | 2.05% |
| 2024-02-28 | 16.91 | 17.56 | 15.53 | 15.60 | 15.20 | qfq | 3,168,557 | 52,312,698 | -7.31% |
| 2024-02-27 | 16.35 | 16.84 | 16.09 | 16.83 | 16.40 | qfq | 1,584,083 | 26,289,970 | 3.06% |
| 2024-02-26 | 16.27 | 16.68 | 16.00 | 16.33 | 15.92 | qfq | 1,973,778 | 32,224,672 | -0.37% |
| 2024-02-23 | 15.50 | 16.51 | 15.40 | 16.39 | 15.97 | qfq | 1,771,884 | 28,122,493 | 6.08% |
| 2024-02-22 | 15.17 | 15.46 | 15.00 | 15.45 | 15.06 | qfq | 1,487,282 | 22,718,676 | 2.39% |
| 2024-02-21 | 14.92 | 15.62 | 14.86 | 15.09 | 14.71 | qfq | 1,948,342 | 29,917,656 | 0.27% |
| 2024-02-20 | 15.00 | 15.14 | 14.58 | 15.05 | 14.67 | qfq | 1,592,811 | 23,642,075 | -0.27% |
| 2024-02-19 | 14.56 | 15.41 | 14.44 | 15.09 | 14.71 | qfq | 3,217,454 | 48,211,569 | 3.29% |
| 2024-02-08 | 14.21 | 14.97 | 12.70 | 14.61 | 14.24 | qfq | 4,766,853 | 65,153,301 | 4.36% |
| 2024-02-07 | 13.30 | 15.45 | 12.85 | 14.00 | 13.65 | qfq | 4,009,088 | 56,470,917 | 6.06% |
| 2024-02-06 | 12.43 | 13.49 | 11.75 | 13.20 | 12.87 | qfq | 2,971,705 | 37,350,859 | 3.94% |
| 2024-02-05 | 14.66 | 15.00 | 12.30 | 12.70 | 12.38 | qfq | 2,888,129 | 38,009,962 | -17.21% |
| 2024-02-02 | 16.36 | 16.57 | 14.65 | 15.34 | 14.95 | qfq | 2,238,358 | 34,810,865 | -6.23% |
| 2024-02-01 | 16.62 | 16.75 | 16.02 | 16.36 | 15.95 | qfq | 1,462,680 | 23,986,922 | -0.85% |
| 2024-01-31 | 17.77 | 17.77 | 16.40 | 16.50 | 16.08 | qfq | 1,643,589 | 27,808,052 | -7.20% |
| 2024-01-30 | 18.48 | 18.51 | 17.70 | 17.78 | 17.33 | qfq | 1,398,245 | 25,269,002 | -4.72% |
| 2024-01-29 | 19.27 | 19.37 | 18.41 | 18.66 | 18.19 | qfq | 1,732,484 | 32,580,911 | -2.56% |
| 2024-01-26 | 19.49 | 19.66 | 19.09 | 19.15 | 18.66 | qfq | 1,046,744 | 20,204,016 | -1.74% |
| 2024-01-25 | 18.40 | 19.57 | 18.30 | 19.49 | 19.00 | qfq | 1,824,222 | 34,525,442 | 6.79% |
| 2024-01-24 | 18.35 | 18.60 | 17.37 | 18.25 | 17.79 | qfq | 1,755,178 | 31,515,656 | -0.49% |
| 2024-01-23 | 18.80 | 18.80 | 18.09 | 18.34 | 17.88 | qfq | 1,614,339 | 29,597,556 | -1.24% |
| 2024-01-22 | 20.27 | 20.27 | 18.38 | 18.57 | 18.10 | qfq | 1,607,988 | 31,051,118 | -7.15% |
| 2024-01-19 | 20.58 | 20.70 | 20.00 | 20.00 | 19.49 | qfq | 785,154 | 15,893,766 | -2.06% |
| 2024-01-18 | 20.63 | 20.89 | 19.70 | 20.42 | 19.90 | qfq | 1,386,822 | 28,016,053 | -1.26% |
| 2024-01-17 | 21.20 | 21.29 | 20.68 | 20.68 | 20.16 | qfq | 818,426 | 17,148,272 | -2.45% |
| 2024-01-16 | 21.27 | 21.55 | 20.83 | 21.20 | 20.66 | qfq | 1,163,374 | 24,629,022 | -0.89% |
| 2024-01-15 | 22.19 | 22.19 | 21.20 | 21.39 | 20.85 | qfq | 1,497,926 | 32,311,838 | -3.65% |
| 2024-01-12 | 22.31 | 22.67 | 22.15 | 22.20 | 21.64 | qfq | 687,773 | 15,377,536 | -0.98% |
| 2024-01-11 | 22.03 | 22.51 | 21.73 | 22.42 | 21.85 | qfq | 916,220 | 20,283,959 | 2.05% |
| 2024-01-10 | 22.00 | 22.50 | 21.68 | 21.97 | 21.41 | qfq | 911,945 | 20,155,113 | -0.72% |
| 2024-01-09 | 22.18 | 22.65 | 21.91 | 22.13 | 21.57 | qfq | 948,255 | 21,064,611 | -0.14% |
| 2024-01-08 | 23.10 | 23.10 | 22.16 | 22.16 | 21.60 | qfq | 844,824 | 18,934,884 | -2.38% |
| 2024-01-05 | 23.29 | 23.70 | 22.56 | 22.70 | 22.12 | qfq | 933,178 | 21,529,091 | -2.87% |
| 2024-01-04 | 23.58 | 23.59 | 23.21 | 23.37 | 22.78 | qfq | 656,648 | 15,360,201 | -0.89% |
| 2024-01-03 | 23.83 | 23.93 | 23.34 | 23.58 | 22.98 | qfq | 894,576 | 21,123,986 | -1.46% |
| 2024-01-02 | 23.85 | 24.05 | 23.53 | 23.93 | 23.32 | qfq | 1,068,280 | 25,459,568 | 0.34% |
| 2023-12-29 | 23.82 | 24.10 | 23.65 | 23.85 | 23.25 | qfq | 1,156,624 | 27,644,541 | 0.29% |
| 2023-12-28 | 22.56 | 23.87 | 22.50 | 23.78 | 23.18 | qfq | 1,414,512 | 33,144,727 | 5.41% |
| 2023-12-27 | 22.18 | 22.61 | 22.10 | 22.56 | 21.99 | qfq | 700,269 | 15,703,606 | 1.03% |
| 2023-12-26 | 22.43 | 22.59 | 22.20 | 22.33 | 21.76 | qfq | 963,981 | 21,506,850 | -1.33% |
| 2023-12-25 | 22.96 | 23.27 | 22.50 | 22.63 | 22.06 | qfq | 1,129,820 | 25,674,092 | -1.82% |
| 2023-12-22 | 23.14 | 23.47 | 22.71 | 23.05 | 22.47 | qfq | 1,109,743 | 25,644,600 | -0.17% |
| 2023-12-21 | 22.81 | 23.28 | 22.35 | 23.09 | 22.51 | qfq | 1,006,965 | 23,007,127 | 1.27% |
| 2023-12-20 | 22.86 | 23.15 | 22.66 | 22.80 | 22.22 | qfq | 855,740 | 19,642,054 | 0.09% |
| 2023-12-19 | 22.79 | 23.00 | 22.47 | 22.78 | 22.20 | qfq | 642,105 | 14,559,303 | 0.49% |
| 2023-12-18 | 23.07 | 23.23 | 22.58 | 22.67 | 22.10 | qfq | 874,651 | 19,977,424 | -2.07% |
| 2023-12-15 | 23.33 | 23.57 | 22.83 | 23.15 | 22.56 | qfq | 748,780 | 17,399,341 | -0.04% |
| 2023-12-14 | 23.32 | 23.59 | 23.08 | 23.16 | 22.57 | qfq | 644,981 | 15,059,415 | -0.43% |
| 2023-12-13 | 23.47 | 23.65 | 23.14 | 23.26 | 22.67 | qfq | 704,786 | 16,463,458 | -0.68% |
| 2023-12-12 | 23.77 | 23.85 | 23.23 | 23.42 | 22.83 | qfq | 858,645 | 20,128,198 | -1.26% |
| 2023-12-11 | 23.67 | 23.79 | 23.14 | 23.72 | 23.12 | qfq | 1,341,792 | 31,466,117 | 0.42% |
| 2023-12-08 | 24.03 | 24.29 | 23.60 | 23.62 | 23.02 | qfq | 1,057,263 | 25,211,681 | -1.83% |
| 2023-12-07 | 24.24 | 24.48 | 23.78 | 24.06 | 23.45 | qfq | 1,208,117 | 29,047,714 | -1.39% |
| 2023-12-06 | 24.39 | 25.03 | 23.92 | 24.40 | 23.78 | qfq | 1,331,127 | 32,827,775 | 1.29% |
| 2023-12-05 | 24.55 | 24.58 | 24.08 | 24.09 | 23.48 | qfq | 879,239 | 21,391,260 | -1.87% |
| 2023-12-04 | 24.94 | 24.97 | 24.37 | 24.55 | 23.93 | qfq | 1,095,201 | 26,952,576 | -0.77% |
| 2023-12-01 | 25.07 | 25.20 | 24.52 | 24.74 | 24.11 | qfq | 993,768 | 24,605,836 | -1.28% |
| 2023-11-30 | 25.51 | 25.53 | 24.92 | 25.06 | 24.43 | qfq | 870,440 | 21,879,744 | -1.76% |
| 2023-11-29 | 25.32 | 25.79 | 25.32 | 25.51 | 24.86 | qfq | 947,173 | 24,260,708 | 0.39% |
| 2023-11-28 | 24.95 | 25.42 | 24.77 | 25.41 | 24.77 | qfq | 1,439,086 | 36,230,426 | 2.01% |
| 2023-11-27 | 24.77 | 25.15 | 24.60 | 24.91 | 24.28 | qfq | 1,118,076 | 27,901,745 | 0.52% |
| 2023-11-24 | 25.31 | 25.37 | 24.60 | 24.78 | 24.15 | qfq | 947,406 | 23,560,864 | -2.02% |
| 2023-11-23 | 25.04 | 25.38 | 24.94 | 25.29 | 24.65 | qfq | 1,029,498 | 25,921,950 | 1.16% |
| 2023-11-22 | 25.71 | 25.96 | 24.96 | 25.00 | 24.37 | qfq | 1,456,890 | 36,923,405 | -2.53% |
| 2023-11-21 | 26.14 | 26.53 | 25.57 | 25.65 | 25.00 | qfq | 1,383,642 | 35,800,813 | -2.47% |
| 2023-11-20 | 26.10 | 26.50 | 25.77 | 26.30 | 25.63 | qfq | 1,582,917 | 41,335,295 | 0.42% |
| 2023-11-17 | 26.20 | 26.45 | 25.94 | 26.19 | 25.53 | qfq | 944,902 | 24,745,262 | 0.46% |
| 2023-11-16 | 26.72 | 26.81 | 26.04 | 26.07 | 25.41 | qfq | 1,168,413 | 30,822,567 | -2.36% |
| 2023-11-15 | 26.48 | 26.88 | 26.48 | 26.70 | 26.02 | qfq | 1,110,250 | 29,648,025 | 1.52% |
| 2023-11-14 | 26.55 | 26.66 | 26.22 | 26.30 | 25.63 | qfq | 743,608 | 19,597,228 | -0.57% |
| 2023-11-13 | 26.59 | 26.72 | 26.31 | 26.45 | 25.78 | qfq | 677,899 | 17,927,364 | 0.08% |
| 2023-11-10 | 26.62 | 26.64 | 26.11 | 26.43 | 25.76 | qfq | 678,980 | 17,918,723 | 0.15% |
| 2023-11-09 | 26.89 | 26.89 | 26.37 | 26.39 | 25.72 | qfq | 961,064 | 25,494,971 | -1.09% |
| 2023-11-08 | 27.04 | 27.10 | 26.50 | 26.68 | 26.00 | qfq | 1,183,607 | 31,640,192 | -1.33% |
| 2023-11-07 | 26.41 | 27.13 | 26.21 | 27.04 | 26.35 | qfq | 1,600,906 | 42,847,489 | 1.65% |
| 2023-11-06 | 26.04 | 26.68 | 25.83 | 26.60 | 25.93 | qfq | 2,136,165 | 56,441,210 | 2.94% |
| 2023-11-03 | 25.57 | 26.23 | 25.20 | 25.84 | 25.19 | qfq | 1,445,857 | 37,458,084 | 1.97% |
| 2023-11-02 | 25.80 | 25.95 | 25.20 | 25.34 | 24.70 | qfq | 1,126,357 | 28,727,031 | -1.59% |
| 2023-11-01 | 25.42 | 25.87 | 25.22 | 25.75 | 25.10 | qfq | 1,166,125 | 29,935,701 | 1.14% |
| 2023-10-31 | 25.23 | 25.84 | 25.10 | 25.46 | 24.81 | qfq | 1,070,110 | 27,273,763 | 0.91% |
| 2023-10-30 | 24.52 | 25.65 | 24.00 | 25.23 | 24.59 | qfq | 1,514,604 | 38,045,151 | 2.64% |
| 2023-10-27 | 24.27 | 24.85 | 23.86 | 24.58 | 23.96 | qfq | 779,363 | 19,092,510 | 0.78% |
| 2023-10-26 | 24.10 | 24.39 | 23.65 | 24.39 | 23.77 | qfq | 1,232,040 | 29,623,009 | 0.33% |
| 2023-10-25 | 24.13 | 24.90 | 23.97 | 24.31 | 23.69 | qfq | 1,397,957 | 34,188,990 | -0.45% |
| 2023-10-24 | 22.50 | 24.92 | 22.50 | 24.42 | 23.80 | qfq | 2,132,843 | 51,233,746 | 8.53% |
| 2023-10-23 | 23.69 | 23.99 | 22.38 | 22.50 | 21.93 | qfq | 976,112 | 22,352,582 | -5.06% |
| 2023-10-20 | 23.47 | 24.16 | 23.47 | 23.70 | 23.10 | qfq | 618,459 | 14,736,814 | 0.08% |
| 2023-10-19 | 23.79 | 24.66 | 23.62 | 23.68 | 23.08 | qfq | 671,303 | 16,150,625 | -0.71% |
| 2023-10-18 | 24.27 | 24.63 | 23.77 | 23.85 | 23.25 | qfq | 494,027 | 11,829,207 | -2.65% |
| 2023-10-17 | 24.74 | 24.95 | 24.37 | 24.50 | 23.88 | qfq | 489,068 | 11,997,685 | -0.97% |
| 2023-10-16 | 25.18 | 25.28 | 24.41 | 24.74 | 24.11 | qfq | 752,644 | 18,644,912 | -1.75% |
| 2023-10-13 | 25.45 | 25.45 | 25.01 | 25.18 | 24.54 | qfq | 759,786 | 19,115,199 | -1.25% |
| 2023-10-12 | 24.96 | 25.60 | 24.73 | 25.50 | 24.85 | qfq | 1,035,330 | 26,134,580 | 2.16% |
| 2023-10-11 | 24.99 | 25.19 | 24.53 | 24.96 | 24.33 | qfq | 808,734 | 20,165,413 | 1.18% |
| 2023-10-10 | 24.99 | 25.28 | 24.65 | 24.67 | 24.05 | qfq | 563,371 | 14,049,101 | -0.76% |
| 2023-10-09 | 25.05 | 25.32 | 24.72 | 24.86 | 24.23 | qfq | 1,014,616 | 25,306,215 | -1.35% |
| 2023-09-28 | 25.38 | 25.70 | 25.00 | 25.20 | 24.56 | qfq | 1,044,593 | 26,534,598 | 0.40% |
| 2023-09-27 | 24.66 | 25.37 | 24.58 | 25.10 | 24.46 | qfq | 607,967 | 15,233,816 | 1.74% |
| 2023-09-26 | 25.48 | 25.48 | 24.61 | 24.67 | 24.05 | qfq | 634,912 | 15,801,251 | -3.03% |
| 2023-09-25 | 25.07 | 25.49 | 24.91 | 25.44 | 24.80 | qfq | 690,421 | 17,419,935 | 0.99% |
| 2023-09-22 | 24.35 | 25.19 | 24.29 | 25.19 | 24.55 | qfq | 778,456 | 19,277,480 | 3.32% |
| 2023-09-21 | 24.38 | 24.96 | 24.20 | 24.38 | 23.76 | qfq | 998,037 | 24,378,100 | -1.30% |
| 2023-09-20 | 25.13 | 25.17 | 24.40 | 24.70 | 24.07 | qfq | 701,803 | 17,350,722 | -1.55% |
| 2023-09-19 | 25.75 | 25.75 | 25.01 | 25.09 | 24.45 | qfq | 773,957 | 19,524,996 | -2.83% |
| 2023-09-18 | 25.00 | 26.17 | 24.73 | 25.82 | 25.17 | qfq | 1,207,989 | 31,185,290 | 2.75% |
| 2023-09-15 | 25.02 | 25.53 | 24.81 | 25.13 | 24.49 | qfq | 866,997 | 21,781,937 | 0.44% |
| 2023-09-14 | 25.56 | 25.58 | 24.87 | 25.02 | 24.39 | qfq | 648,321 | 16,317,260 | -1.61% |
| 2023-09-13 | 26.04 | 26.04 | 25.10 | 25.43 | 24.79 | qfq | 712,326 | 18,129,709 | -1.59% |
| 2023-09-12 | 25.88 | 26.18 | 25.75 | 25.84 | 25.19 | qfq | 515,154 | 13,362,391 | -0.12% |
| 2023-09-11 | 25.53 | 26.19 | 25.37 | 25.87 | 25.21 | qfq | 895,410 | 23,193,394 | 1.21% |
| 2023-09-08 | 25.35 | 25.87 | 25.18 | 25.56 | 24.91 | qfq | 499,233 | 12,786,976 | 0.35% |
| 2023-09-07 | 26.12 | 26.25 | 25.37 | 25.47 | 24.82 | qfq | 783,817 | 20,143,134 | -2.41% |
| 2023-09-06 | 25.83 | 26.17 | 25.60 | 26.10 | 25.44 | qfq | 960,138 | 24,945,267 | 0.85% |
| 2023-09-05 | 25.70 | 26.08 | 25.60 | 25.88 | 25.22 | qfq | 1,003,830 | 25,946,365 | 0.00% |
| 2023-09-04 | 25.31 | 26.10 | 25.05 | 25.88 | 25.22 | qfq | 1,119,404 | 28,683,302 | 2.66% |
| 2023-09-01 | 25.30 | 25.50 | 24.95 | 25.21 | 24.57 | qfq | 659,202 | 16,605,898 | 0.04% |
| 2023-08-31 | 25.79 | 25.79 | 25.00 | 25.20 | 24.56 | qfq | 827,381 | 20,874,662 | -1.83% |
| 2023-08-30 | 25.14 | 26.18 | 25.00 | 25.67 | 25.02 | qfq | 1,467,876 | 37,702,502 | 2.93% |
| 2023-08-29 | 23.52 | 25.18 | 23.20 | 24.94 | 24.31 | qfq | 1,506,892 | 37,095,419 | 6.67% |
| 2023-08-28 | 25.00 | 25.52 | 23.36 | 23.38 | 22.79 | qfq | 957,156 | 23,325,677 | 0.47% |
| 2023-08-25 | 23.82 | 23.83 | 23.13 | 23.27 | 22.68 | qfq | 607,947 | 14,230,008 | -2.31% |
| 2023-08-24 | 24.03 | 24.29 | 23.53 | 23.82 | 23.22 | qfq | 468,961 | 11,227,574 | 0.13% |
| 2023-08-23 | 24.53 | 24.53 | 23.79 | 23.79 | 23.19 | qfq | 567,219 | 13,638,691 | -3.02% |
| 2023-08-22 | 24.53 | 24.86 | 23.97 | 24.53 | 23.91 | qfq | 609,112 | 14,802,129 | 0.20% |
| 2023-08-21 | 25.04 | 25.32 | 24.41 | 24.48 | 23.86 | qfq | 573,421 | 14,257,817 | -2.47% |
| 2023-08-18 | 25.70 | 26.10 | 25.10 | 25.10 | 24.46 | qfq | 766,804 | 19,628,089 | -1.76% |
| 2023-08-17 | 24.39 | 25.79 | 24.19 | 25.55 | 24.90 | qfq | 1,623,171 | 40,896,090 | 4.76% |
| 2023-08-16 | 24.20 | 24.78 | 24.00 | 24.39 | 23.77 | qfq | 579,075 | 14,192,950 | -0.69% |
| 2023-08-15 | 24.91 | 25.20 | 24.33 | 24.56 | 23.94 | qfq | 673,298 | 16,622,594 | -1.21% |
| 2023-08-14 | 25.31 | 25.53 | 24.40 | 24.86 | 24.23 | qfq | 808,718 | 20,010,046 | -1.54% |
| 2023-08-11 | 25.67 | 25.80 | 25.25 | 25.25 | 24.61 | qfq | 763,633 | 19,478,582 | -1.64% |
| 2023-08-10 | 25.83 | 25.96 | 25.61 | 25.67 | 25.02 | qfq | 677,381 | 17,432,577 | -0.70% |
| 2023-08-09 | 26.26 | 26.43 | 25.75 | 25.85 | 25.20 | qfq | 1,096,559 | 28,540,920 | -1.49% |
| 2023-08-08 | 27.14 | 27.14 | 26.12 | 26.24 | 25.58 | qfq | 1,640,296 | 43,492,670 | -3.88% |
| 2023-08-07 | 26.88 | 27.45 | 26.23 | 27.30 | 26.61 | qfq | 1,952,753 | 52,686,647 | 2.55% |
| 2023-08-04 | 27.01 | 27.19 | 26.52 | 26.62 | 25.95 | qfq | 1,454,633 | 38,896,856 | -1.63% |
| 2023-08-03 | 27.55 | 27.56 | 26.88 | 27.06 | 26.37 | qfq | 907,041 | 24,592,942 | -1.06% |
| 2023-08-02 | 28.38 | 28.38 | 27.23 | 27.35 | 26.66 | qfq | 1,917,753 | 53,063,501 | -2.57% |
| 2023-08-01 | 26.60 | 28.48 | 26.48 | 28.07 | 27.36 | qfq | 3,204,879 | 88,242,997 | 5.41% |
| 2023-07-31 | 26.55 | 27.00 | 26.33 | 26.63 | 25.96 | qfq | 1,175,787 | 31,437,034 | 1.25% |
| 2023-07-28 | 26.00 | 26.36 | 25.48 | 26.30 | 25.63 | qfq | 1,344,952 | 34,968,357 | 0.92% |
| 2023-07-27 | 26.37 | 26.59 | 26.00 | 26.06 | 25.40 | qfq | 830,933 | 21,809,868 | -1.18% |
| 2023-07-26 | 26.60 | 26.84 | 26.21 | 26.37 | 25.70 | qfq | 1,070,000 | 28,308,802 | -0.79% |
| 2023-07-25 | 26.00 | 26.80 | 26.00 | 26.58 | 25.91 | qfq | 1,912,118 | 50,495,542 | -0.82% |
| 2023-07-24 | 27.04 | 27.04 | 26.62 | 26.80 | 26.12 | qfq | 716,506 | 19,202,512 | -1.00% |
| 2023-07-21 | 27.69 | 27.94 | 27.00 | 27.07 | 26.38 | qfq | 1,210,124 | 33,123,321 | -2.13% |
| 2023-07-20 | 27.84 | 28.40 | 27.65 | 27.66 | 26.96 | qfq | 1,437,702 | 40,248,091 | -1.46% |
| 2023-07-19 | 27.97 | 28.27 | 27.69 | 28.07 | 27.36 | qfq | 1,365,138 | 38,238,481 | -0.53% |
| 2023-07-18 | 28.56 | 28.66 | 27.93 | 28.22 | 27.51 | qfq | 1,764,283 | 49,892,190 | -0.35% |
| 2023-07-17 | 29.29 | 29.29 | 28.11 | 28.32 | 27.60 | qfq | 2,155,836 | 61,184,052 | -3.87% |