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
三一重能688349.SH
最近收盘价13.722026-07-17
最近交易日2026-07-17
成交量（股）10,272,734
成交额（元）142,795,876
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.37 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-12 | 2026-06-18 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-16 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-19 | cash_dividend | 0.59 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 13.92 | 14.22 | 13.61 | 13.72 | 13.72 | qfq | 10,272,734 | 142,795,876 | -1.44% |
| 2026-07-16 | 14.03 | 14.20 | 13.79 | 13.92 | 13.92 | qfq | 7,030,114 | 98,305,616 | -1.42% |
| 2026-07-15 | 13.76 | 14.20 | 13.51 | 14.12 | 14.12 | qfq | 8,015,539 | 111,844,041 | 2.39% |
| 2026-07-14 | 13.88 | 13.88 | 13.53 | 13.79 | 13.79 | qfq | 6,781,786 | 92,676,819 | 0.15% |
| 2026-07-13 | 14.21 | 14.46 | 13.66 | 13.77 | 13.77 | qfq | 9,306,166 | 128,820,240 | -3.91% |
| 2026-07-10 | 14.12 | 14.87 | 13.94 | 14.33 | 14.33 | qfq | 12,254,549 | 176,700,847 | 2.07% |
| 2026-07-09 | 13.87 | 14.10 | 13.56 | 14.04 | 14.04 | qfq | 9,542,192 | 131,761,182 | 0.86% |
| 2026-07-08 | 14.20 | 14.23 | 13.79 | 13.92 | 13.92 | qfq | 9,289,172 | 129,638,663 | -2.18% |
| 2026-07-07 | 14.50 | 14.71 | 14.18 | 14.23 | 14.23 | qfq | 9,304,504 | 134,038,813 | -2.27% |
| 2026-07-06 | 15.10 | 15.18 | 14.54 | 14.56 | 14.56 | qfq | 10,977,482 | 162,044,561 | -3.58% |
| 2026-07-03 | 15.06 | 15.33 | 14.95 | 15.10 | 15.10 | qfq | 12,779,257 | 192,969,061 | 2.23% |
| 2026-07-02 | 15.30 | 15.40 | 14.67 | 14.77 | 14.77 | qfq | 16,009,558 | 239,620,622 | -3.78% |
| 2026-07-01 | 15.01 | 15.66 | 14.60 | 15.35 | 15.35 | qfq | 20,556,494 | 309,569,052 | 1.12% |
| 2026-06-30 | 14.73 | 15.68 | 14.64 | 15.18 | 15.18 | qfq | 19,601,294 | 299,447,830 | 1.67% |
| 2026-06-29 | 14.03 | 15.33 | 13.76 | 14.93 | 14.93 | qfq | 25,813,280 | 382,093,295 | 3.32% |
| 2026-06-26 | 13.83 | 15.22 | 13.83 | 14.45 | 14.45 | qfq | 29,695,905 | 436,852,385 | 8.56% |
| 2026-06-25 | 13.12 | 13.72 | 12.98 | 13.31 | 13.31 | qfq | 12,427,407 | 165,305,594 | 1.06% |
| 2026-06-24 | 13.78 | 13.78 | 13.07 | 13.17 | 13.17 | qfq | 12,330,388 | 163,342,260 | -3.23% |
| 2026-06-23 | 13.82 | 14.16 | 13.59 | 13.61 | 13.61 | qfq | 8,689,542 | 120,037,291 | -1.45% |
| 2026-06-22 | 13.95 | 14.01 | 13.41 | 13.81 | 13.81 | qfq | 10,823,658 | 148,003,345 | -2.20% |
| 2026-06-18 | 13.95 | 14.49 | 13.91 | 14.12 | 14.12 | qfq | 11,400,534 | 161,153,332 | -23.59% |
| 2026-06-17 | 18.80 | 18.96 | 18.29 | 18.48 | 13.94 | qfq | 9,235,785 | 170,638,928 | -2.22% |
| 2026-06-16 | 18.99 | 19.28 | 18.80 | 18.90 | 14.26 | qfq | 7,269,502 | 137,864,069 | -1.25% |
| 2026-06-15 | 19.29 | 19.49 | 18.82 | 19.14 | 14.44 | qfq | 10,630,634 | 203,899,601 | -1.03% |
| 2026-06-12 | 18.22 | 19.34 | 17.88 | 19.34 | 14.59 | qfq | 16,489,663 | 310,848,522 | 7.38% |
| 2026-06-11 | 17.70 | 18.25 | 17.59 | 18.01 | 13.59 | qfq | 8,805,057 | 157,626,317 | 1.41% |
| 2026-06-10 | 17.71 | 17.84 | 17.34 | 17.76 | 13.40 | qfq | 7,264,504 | 127,642,739 | -0.62% |
| 2026-06-09 | 17.66 | 17.91 | 17.42 | 17.87 | 13.48 | qfq | 8,784,663 | 155,380,396 | 1.88% |
| 2026-06-08 | 18.25 | 18.38 | 17.38 | 17.54 | 13.23 | qfq | 9,283,414 | 165,315,871 | -5.44% |
| 2026-06-05 | 18.81 | 18.97 | 18.25 | 18.55 | 13.99 | qfq | 7,030,048 | 130,938,153 | -0.70% |
| 2026-06-04 | 19.20 | 19.35 | 18.53 | 18.68 | 14.09 | qfq | 9,998,084 | 188,356,550 | -3.46% |
| 2026-06-03 | 19.51 | 19.55 | 19.20 | 19.35 | 14.60 | qfq | 6,814,995 | 131,949,165 | -0.82% |
| 2026-06-02 | 20.30 | 20.37 | 19.27 | 19.51 | 14.72 | qfq | 9,544,045 | 187,221,227 | -3.75% |
| 2026-06-01 | 20.75 | 20.80 | 20.18 | 20.27 | 15.29 | qfq | 9,261,197 | 188,718,960 | -3.20% |
| 2026-05-29 | 21.45 | 21.51 | 20.82 | 20.94 | 15.80 | qfq | 7,819,036 | 164,745,005 | -1.69% |
| 2026-05-28 | 21.18 | 21.49 | 21.00 | 21.30 | 16.07 | qfq | 5,750,467 | 122,397,636 | -0.14% |
| 2026-05-27 | 21.79 | 22.29 | 21.18 | 21.33 | 16.09 | qfq | 7,814,870 | 168,351,129 | -2.16% |
| 2026-05-26 | 21.59 | 21.86 | 21.35 | 21.80 | 16.44 | qfq | 6,826,214 | 147,103,060 | 0.55% |
| 2026-05-25 | 22.00 | 22.23 | 21.51 | 21.68 | 16.35 | qfq | 8,463,516 | 184,549,234 | -1.86% |
| 2026-05-22 | 22.20 | 22.35 | 21.70 | 22.09 | 16.66 | qfq | 6,367,825 | 139,591,294 | 0.41% |
| 2026-05-21 | 22.14 | 22.62 | 21.95 | 22.00 | 16.60 | qfq | 8,071,936 | 180,096,311 | 0.00% |
| 2026-05-20 | 22.18 | 22.23 | 21.66 | 22.00 | 16.60 | qfq | 6,693,138 | 146,841,239 | -0.95% |
| 2026-05-19 | 22.25 | 22.37 | 22.00 | 22.21 | 16.75 | qfq | 5,466,516 | 121,019,476 | 0.32% |
| 2026-05-18 | 22.29 | 22.52 | 21.97 | 22.14 | 16.70 | qfq | 6,659,653 | 148,034,521 | -0.23% |
| 2026-05-15 | 22.76 | 22.80 | 22.02 | 22.19 | 16.74 | qfq | 9,083,839 | 203,652,368 | -2.38% |
| 2026-05-14 | 23.83 | 23.90 | 22.61 | 22.73 | 17.15 | qfq | 10,649,772 | 244,741,936 | -5.05% |
| 2026-05-13 | 23.50 | 23.98 | 23.30 | 23.94 | 18.06 | qfq | 11,237,705 | 265,309,926 | 1.35% |
| 2026-05-12 | 24.92 | 24.95 | 23.33 | 23.62 | 17.82 | qfq | 11,692,012 | 281,025,050 | -5.18% |
| 2026-05-11 | 24.86 | 25.40 | 24.68 | 24.91 | 18.79 | qfq | 9,729,465 | 242,569,926 | 0.08% |
| 2026-05-08 | 25.20 | 25.20 | 24.72 | 24.89 | 18.78 | qfq | 5,619,249 | 139,728,377 | -1.11% |
| 2026-05-07 | 25.07 | 25.32 | 24.82 | 25.17 | 18.99 | qfq | 6,212,096 | 155,950,110 | 0.32% |
| 2026-05-06 | 24.80 | 25.33 | 24.65 | 25.09 | 18.93 | qfq | 9,553,551 | 239,227,712 | 1.17% |
| 2026-04-30 | 24.40 | 24.80 | 24.25 | 24.80 | 18.71 | qfq | 8,214,989 | 201,285,851 | 0.90% |
| 2026-04-29 | 24.28 | 24.58 | 24.10 | 24.58 | 18.54 | qfq | 5,565,192 | 135,615,509 | 1.24% |
| 2026-04-28 | 24.28 | 24.68 | 23.88 | 24.28 | 18.32 | qfq | 8,182,829 | 198,842,520 | 0.00% |
| 2026-04-27 | 24.20 | 24.86 | 24.09 | 24.28 | 18.32 | qfq | 7,116,363 | 173,263,028 | 0.46% |
| 2026-04-24 | 24.79 | 25.18 | 24.01 | 24.17 | 18.23 | qfq | 7,750,024 | 189,291,441 | -2.30% |
| 2026-04-23 | 25.65 | 25.88 | 24.24 | 24.74 | 18.66 | qfq | 12,060,446 | 301,170,557 | -1.32% |
| 2026-04-22 | 24.60 | 25.23 | 24.45 | 25.07 | 18.91 | qfq | 5,715,026 | 143,068,117 | 1.21% |
| 2026-04-21 | 24.66 | 25.00 | 24.43 | 24.77 | 18.68 | qfq | 6,163,160 | 152,533,241 | 0.90% |
| 2026-04-20 | 24.22 | 24.60 | 23.93 | 24.55 | 18.52 | qfq | 6,536,127 | 159,269,400 | 1.20% |
| 2026-04-17 | 23.60 | 24.45 | 23.60 | 24.26 | 18.30 | qfq | 6,578,361 | 158,636,964 | 2.49% |
| 2026-04-16 | 23.77 | 23.95 | 23.51 | 23.67 | 17.86 | qfq | 4,861,171 | 115,106,761 | -0.21% |
| 2026-04-15 | 24.19 | 24.19 | 23.69 | 23.72 | 17.89 | qfq | 4,141,597 | 99,021,963 | -1.54% |
| 2026-04-14 | 24.20 | 24.27 | 23.74 | 24.09 | 18.17 | qfq | 4,133,714 | 99,290,414 | -0.04% |
| 2026-04-13 | 23.73 | 24.43 | 23.60 | 24.10 | 18.18 | qfq | 5,056,912 | 121,912,298 | 1.52% |
| 2026-04-10 | 23.77 | 24.49 | 23.69 | 23.74 | 17.91 | qfq | 5,670,392 | 136,534,855 | 0.68% |
| 2026-04-09 | 23.41 | 23.69 | 23.10 | 23.58 | 17.79 | qfq | 5,520,961 | 129,458,155 | -0.55% |
| 2026-04-08 | 22.90 | 23.78 | 22.79 | 23.71 | 17.89 | qfq | 6,579,015 | 153,360,617 | 5.71% |
| 2026-04-07 | 22.73 | 22.80 | 22.30 | 22.43 | 16.92 | qfq | 3,406,987 | 76,652,355 | -0.84% |
| 2026-04-03 | 23.06 | 23.21 | 22.42 | 22.62 | 17.06 | qfq | 4,539,507 | 102,659,759 | -1.91% |
| 2026-04-02 | 23.80 | 24.24 | 22.92 | 23.06 | 17.39 | qfq | 5,968,729 | 139,701,018 | -3.35% |
| 2026-04-01 | 24.00 | 24.20 | 23.70 | 23.86 | 18.00 | qfq | 4,701,471 | 112,328,321 | 1.02% |
| 2026-03-31 | 24.35 | 24.56 | 23.62 | 23.62 | 17.82 | qfq | 5,969,749 | 143,724,563 | -3.04% |
| 2026-03-30 | 24.00 | 24.88 | 23.50 | 24.36 | 18.38 | qfq | 7,622,371 | 184,189,692 | -0.08% |
| 2026-03-27 | 23.40 | 24.57 | 23.14 | 24.38 | 18.39 | qfq | 8,237,309 | 197,303,872 | 3.09% |
| 2026-03-26 | 24.77 | 24.89 | 23.57 | 23.65 | 17.84 | qfq | 8,493,824 | 205,161,125 | -5.02% |
| 2026-03-25 | 24.83 | 25.50 | 24.55 | 24.90 | 18.78 | qfq | 8,104,860 | 202,575,019 | 0.20% |
| 2026-03-24 | 24.74 | 25.01 | 23.97 | 24.85 | 18.75 | qfq | 9,467,752 | 232,126,518 | 1.97% |
| 2026-03-23 | 25.20 | 25.73 | 24.25 | 24.37 | 18.38 | qfq | 14,955,645 | 372,630,916 | -6.12% |
| 2026-03-20 | 26.61 | 27.60 | 25.67 | 25.96 | 19.58 | qfq | 15,022,342 | 399,500,830 | -2.66% |
| 2026-03-19 | 26.40 | 27.45 | 26.21 | 26.67 | 20.12 | qfq | 11,325,123 | 303,612,168 | -0.26% |
| 2026-03-18 | 27.25 | 27.51 | 26.18 | 26.74 | 20.17 | qfq | 12,179,879 | 324,965,670 | -2.44% |
| 2026-03-17 | 28.14 | 28.65 | 27.31 | 27.41 | 20.68 | qfq | 11,284,994 | 314,586,363 | -3.04% |
| 2026-03-16 | 29.40 | 29.88 | 28.03 | 28.27 | 21.33 | qfq | 14,456,736 | 414,184,793 | -2.69% |
| 2026-03-13 | 29.74 | 30.90 | 28.80 | 29.05 | 21.91 | qfq | 19,690,229 | 582,019,781 | -3.01% |
| 2026-03-12 | 26.96 | 31.38 | 26.81 | 29.95 | 22.59 | qfq | 23,271,857 | 681,197,629 | 11.38% |
| 2026-03-11 | 26.17 | 27.14 | 25.90 | 26.89 | 20.28 | qfq | 7,207,191 | 191,988,270 | 2.95% |
| 2026-03-10 | 25.97 | 26.40 | 25.71 | 26.12 | 19.70 | qfq | 5,017,151 | 131,036,815 | 1.28% |
| 2026-03-09 | 25.72 | 26.09 | 25.40 | 25.79 | 19.45 | qfq | 5,650,308 | 145,725,983 | -0.35% |
| 2026-03-06 | 25.78 | 26.35 | 25.24 | 25.88 | 19.52 | qfq | 3,906,119 | 101,041,656 | 1.17% |
| 2026-03-05 | 26.10 | 26.28 | 25.41 | 25.58 | 19.30 | qfq | 4,184,903 | 107,788,575 | -0.81% |
| 2026-03-04 | 25.87 | 26.33 | 25.26 | 25.79 | 19.45 | qfq | 5,394,275 | 139,349,966 | -1.38% |
| 2026-03-03 | 26.24 | 27.10 | 26.03 | 26.15 | 19.73 | qfq | 5,247,737 | 138,757,046 | -0.95% |
| 2026-03-02 | 26.46 | 26.83 | 26.07 | 26.40 | 19.91 | qfq | 5,305,834 | 139,992,162 | -0.83% |
| 2026-02-27 | 26.60 | 27.13 | 26.50 | 26.62 | 20.08 | qfq | 3,542,572 | 94,679,131 | -0.60% |
| 2026-02-26 | 26.41 | 27.09 | 26.33 | 26.78 | 20.20 | qfq | 4,099,116 | 109,571,576 | 0.83% |
| 2026-02-25 | 26.10 | 27.08 | 26.07 | 26.56 | 20.04 | qfq | 5,428,061 | 145,083,721 | 1.53% |
| 2026-02-24 | 25.79 | 26.42 | 25.59 | 26.16 | 19.73 | qfq | 4,882,195 | 126,995,683 | 1.95% |
| 2026-02-13 | 26.39 | 26.50 | 25.66 | 25.66 | 19.36 | qfq | 3,435,719 | 89,105,633 | -2.69% |
| 2026-02-12 | 26.76 | 26.85 | 26.32 | 26.37 | 19.89 | qfq | 2,690,607 | 71,247,988 | -1.42% |
| 2026-02-11 | 26.95 | 27.13 | 26.68 | 26.75 | 20.18 | qfq | 2,367,901 | 63,620,287 | -0.93% |
| 2026-02-10 | 27.60 | 27.60 | 26.82 | 27.00 | 20.37 | qfq | 3,293,215 | 88,907,491 | -1.32% |
| 2026-02-09 | 27.91 | 28.01 | 27.28 | 27.36 | 20.64 | qfq | 3,981,757 | 109,693,529 | -1.33% |
| 2026-02-06 | 27.51 | 28.13 | 27.21 | 27.73 | 20.92 | qfq | 3,871,207 | 107,390,390 | 0.22% |
| 2026-02-05 | 27.71 | 28.01 | 27.40 | 27.67 | 20.87 | qfq | 3,465,686 | 96,006,142 | -1.21% |
| 2026-02-04 | 26.38 | 28.20 | 26.38 | 28.01 | 21.13 | qfq | 6,405,499 | 176,936,556 | 5.30% |
| 2026-02-03 | 25.85 | 26.81 | 25.85 | 26.60 | 20.07 | qfq | 4,132,313 | 109,052,236 | 2.90% |
| 2026-02-02 | 26.01 | 26.77 | 25.78 | 25.85 | 19.50 | qfq | 4,473,492 | 117,863,154 | -0.62% |
| 2026-01-30 | 27.45 | 27.45 | 25.66 | 26.01 | 19.62 | qfq | 5,486,306 | 144,121,342 | -4.59% |
| 2026-01-29 | 27.95 | 28.17 | 27.20 | 27.26 | 20.56 | qfq | 3,900,160 | 107,820,677 | -3.06% |
| 2026-01-28 | 27.61 | 28.24 | 27.42 | 28.12 | 21.21 | qfq | 4,732,447 | 132,086,397 | 1.15% |
| 2026-01-27 | 27.35 | 27.85 | 26.82 | 27.80 | 20.97 | qfq | 5,249,293 | 143,889,628 | 1.09% |
| 2026-01-26 | 28.48 | 28.48 | 27.29 | 27.50 | 20.74 | qfq | 5,034,085 | 139,337,850 | -3.07% |
| 2026-01-23 | 27.30 | 28.55 | 27.00 | 28.37 | 21.40 | qfq | 5,971,204 | 167,099,404 | 4.80% |
| 2026-01-22 | 27.36 | 27.36 | 26.85 | 27.07 | 20.42 | qfq | 3,042,050 | 82,309,029 | -0.70% |
| 2026-01-21 | 27.37 | 27.59 | 26.98 | 27.26 | 20.56 | qfq | 3,978,640 | 108,263,944 | -0.58% |
| 2026-01-20 | 27.58 | 27.60 | 27.03 | 27.42 | 20.68 | qfq | 4,589,056 | 125,423,013 | 0.44% |
| 2026-01-19 | 26.50 | 27.43 | 26.28 | 27.30 | 20.59 | qfq | 5,464,283 | 148,251,122 | 2.44% |
| 2026-01-16 | 27.20 | 27.34 | 26.50 | 26.65 | 20.10 | qfq | 5,080,603 | 135,717,335 | -1.00% |
| 2026-01-15 | 26.90 | 27.20 | 26.38 | 26.92 | 20.31 | qfq | 5,130,417 | 137,068,689 | 0.11% |
| 2026-01-14 | 27.21 | 27.68 | 26.59 | 26.89 | 20.28 | qfq | 4,495,586 | 122,021,363 | -1.68% |
| 2026-01-13 | 27.70 | 27.87 | 27.08 | 27.35 | 20.63 | qfq | 4,199,044 | 114,887,682 | -1.90% |
| 2026-01-12 | 27.41 | 28.05 | 27.28 | 27.88 | 21.03 | qfq | 4,161,487 | 115,590,063 | 1.05% |
| 2026-01-09 | 27.37 | 27.95 | 27.00 | 27.59 | 20.81 | qfq | 5,412,728 | 148,620,010 | 2.19% |
| 2026-01-08 | 26.74 | 27.41 | 26.40 | 27.00 | 20.37 | qfq | 4,095,954 | 110,331,538 | 0.97% |
| 2026-01-07 | 27.00 | 27.12 | 26.70 | 26.74 | 20.17 | qfq | 3,178,034 | 85,337,989 | -1.47% |
| 2026-01-06 | 25.54 | 27.18 | 25.54 | 27.14 | 20.47 | qfq | 7,832,691 | 208,402,795 | 5.40% |
| 2026-01-05 | 25.28 | 25.92 | 25.05 | 25.75 | 19.42 | qfq | 4,474,964 | 115,168,962 | 1.86% |
| 2025-12-31 | 25.12 | 25.35 | 24.92 | 25.28 | 19.07 | qfq | 2,685,686 | 67,561,493 | 0.64% |
| 2025-12-30 | 25.17 | 25.33 | 25.01 | 25.12 | 18.95 | qfq | 2,087,124 | 52,583,372 | 0.00% |
| 2025-12-29 | 25.68 | 26.00 | 25.06 | 25.12 | 18.95 | qfq | 4,160,349 | 105,934,862 | -2.41% |
| 2025-12-26 | 26.17 | 26.50 | 25.69 | 25.74 | 19.42 | qfq | 3,659,962 | 95,320,194 | -2.28% |
| 2025-12-25 | 25.95 | 26.48 | 25.80 | 26.34 | 19.87 | qfq | 2,854,173 | 74,978,288 | 1.54% |
| 2025-12-24 | 25.72 | 25.96 | 25.44 | 25.94 | 19.57 | qfq | 2,022,410 | 52,099,980 | 1.05% |
| 2025-12-23 | 25.92 | 26.17 | 25.50 | 25.67 | 19.36 | qfq | 2,908,729 | 74,995,069 | -1.35% |
| 2025-12-22 | 26.33 | 26.67 | 25.78 | 26.02 | 19.63 | qfq | 3,571,636 | 93,122,845 | -1.44% |
| 2025-12-19 | 26.65 | 26.68 | 26.30 | 26.40 | 19.91 | qfq | 1,830,140 | 48,474,640 | 0.72% |
| 2025-12-18 | 26.10 | 26.58 | 25.99 | 26.21 | 19.77 | qfq | 2,068,295 | 54,546,055 | -0.27% |
| 2025-12-17 | 26.13 | 26.49 | 25.61 | 26.28 | 19.82 | qfq | 2,847,390 | 74,160,822 | 0.15% |
| 2025-12-16 | 26.18 | 26.68 | 26.08 | 26.24 | 19.79 | qfq | 2,364,862 | 62,217,361 | -0.46% |
| 2025-12-15 | 26.40 | 26.65 | 25.70 | 26.36 | 19.88 | qfq | 3,290,050 | 86,426,623 | -0.15% |
| 2025-12-12 | 25.96 | 26.44 | 25.80 | 26.40 | 19.91 | qfq | 4,101,826 | 107,143,829 | 2.40% |
| 2025-12-11 | 25.69 | 26.13 | 25.55 | 25.78 | 19.45 | qfq | 2,688,693 | 69,649,409 | 0.31% |
| 2025-12-10 | 25.51 | 26.27 | 25.27 | 25.70 | 19.39 | qfq | 3,502,346 | 90,339,198 | 0.35% |
| 2025-12-09 | 25.99 | 26.03 | 25.60 | 25.61 | 19.32 | qfq | 1,758,131 | 45,290,847 | -0.77% |
| 2025-12-08 | 25.98 | 26.10 | 25.53 | 25.81 | 19.47 | qfq | 3,257,540 | 83,932,438 | -0.04% |
| 2025-12-05 | 26.15 | 26.72 | 25.54 | 25.82 | 19.48 | qfq | 3,887,407 | 101,117,781 | 0.00% |
| 2025-12-04 | 25.99 | 26.26 | 25.80 | 25.82 | 19.48 | qfq | 1,863,195 | 48,416,135 | -0.65% |
| 2025-12-03 | 25.51 | 26.18 | 25.51 | 25.99 | 19.61 | qfq | 2,741,750 | 71,117,679 | 0.43% |
| 2025-12-02 | 25.80 | 26.21 | 25.36 | 25.88 | 19.52 | qfq | 3,920,963 | 101,085,718 | 0.54% |
| 2025-12-01 | 27.00 | 27.17 | 25.31 | 25.74 | 19.42 | qfq | 8,362,430 | 215,527,670 | -4.81% |
| 2025-11-28 | 27.30 | 27.66 | 27.01 | 27.04 | 20.40 | qfq | 2,408,074 | 65,535,909 | -0.29% |
| 2025-11-27 | 26.78 | 27.60 | 26.61 | 27.12 | 20.46 | qfq | 2,730,930 | 74,216,132 | 1.88% |
| 2025-11-26 | 26.95 | 27.24 | 26.51 | 26.62 | 20.08 | qfq | 3,331,976 | 89,536,311 | -1.22% |
| 2025-11-25 | 27.06 | 27.35 | 26.81 | 26.95 | 20.33 | qfq | 2,652,603 | 71,788,745 | -0.26% |
| 2025-11-24 | 26.76 | 27.36 | 26.26 | 27.02 | 20.38 | qfq | 3,458,684 | 92,951,977 | 0.97% |
| 2025-11-21 | 27.03 | 27.22 | 26.52 | 26.76 | 20.19 | qfq | 2,890,200 | 77,745,745 | -0.85% |
| 2025-11-20 | 27.39 | 27.58 | 26.99 | 26.99 | 20.36 | qfq | 1,796,407 | 49,037,318 | -0.77% |
| 2025-11-19 | 27.22 | 27.39 | 26.86 | 27.20 | 20.52 | qfq | 1,796,256 | 48,763,716 | 0.29% |
| 2025-11-18 | 27.00 | 27.40 | 26.61 | 27.12 | 20.46 | qfq | 3,101,298 | 83,867,713 | 0.22% |
| 2025-11-17 | 27.23 | 27.45 | 26.46 | 27.06 | 20.41 | qfq | 3,893,368 | 104,496,962 | -0.81% |
| 2025-11-14 | 27.08 | 28.26 | 26.84 | 27.28 | 20.58 | qfq | 5,276,775 | 145,507,264 | 0.59% |
| 2025-11-13 | 26.87 | 27.35 | 26.71 | 27.12 | 20.46 | qfq | 3,112,697 | 84,316,761 | 0.67% |
| 2025-11-12 | 27.86 | 28.39 | 26.89 | 26.94 | 20.32 | qfq | 3,650,076 | 99,545,849 | -3.99% |
| 2025-11-11 | 28.48 | 28.70 | 27.83 | 28.06 | 21.17 | qfq | 3,866,809 | 108,914,037 | -0.50% |
| 2025-11-10 | 28.55 | 28.98 | 27.73 | 28.20 | 21.27 | qfq | 3,946,018 | 111,226,994 | -1.54% |
| 2025-11-07 | 28.35 | 28.80 | 28.02 | 28.64 | 21.60 | qfq | 2,945,109 | 83,988,181 | 0.49% |
| 2025-11-06 | 28.01 | 28.99 | 27.91 | 28.50 | 21.50 | qfq | 4,207,157 | 120,089,132 | 1.75% |
| 2025-11-05 | 27.32 | 28.09 | 27.05 | 28.01 | 21.13 | qfq | 4,265,840 | 118,050,690 | 2.53% |
| 2025-11-04 | 27.05 | 27.88 | 26.98 | 27.32 | 20.61 | qfq | 5,136,198 | 141,095,001 | 1.04% |
| 2025-11-03 | 28.20 | 28.53 | 26.68 | 27.04 | 20.40 | qfq | 8,147,402 | 220,391,801 | -4.38% |
| 2025-10-31 | 27.70 | 28.98 | 27.35 | 28.28 | 21.33 | qfq | 12,386,725 | 350,617,638 | -5.04% |
| 2025-10-30 | 29.70 | 30.13 | 28.92 | 29.78 | 22.46 | qfq | 5,274,836 | 156,204,266 | 0.00% |
| 2025-10-29 | 29.29 | 29.90 | 28.73 | 29.78 | 22.46 | qfq | 3,568,494 | 104,664,043 | 1.47% |
| 2025-10-28 | 29.70 | 29.89 | 29.21 | 29.35 | 22.14 | qfq | 3,420,893 | 100,932,430 | -1.05% |
| 2025-10-27 | 29.71 | 30.05 | 29.24 | 29.66 | 22.37 | qfq | 4,259,282 | 126,326,637 | 0.58% |
| 2025-10-24 | 29.73 | 30.31 | 29.30 | 29.49 | 22.25 | qfq | 5,489,468 | 163,423,094 | -0.81% |
| 2025-10-23 | 29.19 | 29.92 | 28.51 | 29.73 | 22.43 | qfq | 4,158,669 | 121,852,273 | 0.78% |
| 2025-10-22 | 29.00 | 29.75 | 28.61 | 29.50 | 22.25 | qfq | 5,173,330 | 151,543,615 | 2.08% |
| 2025-10-21 | 28.43 | 29.49 | 28.43 | 28.90 | 21.80 | qfq | 4,492,896 | 130,509,571 | 1.33% |
| 2025-10-20 | 29.39 | 29.53 | 28.43 | 28.52 | 21.51 | qfq | 5,981,032 | 173,376,316 | -2.36% |
| 2025-10-17 | 30.17 | 30.31 | 28.90 | 29.21 | 22.03 | qfq | 5,666,518 | 166,464,334 | -3.66% |
| 2025-10-16 | 30.52 | 30.72 | 30.10 | 30.32 | 22.87 | qfq | 3,109,421 | 94,479,776 | -1.30% |
| 2025-10-15 | 30.77 | 31.29 | 30.35 | 30.72 | 23.17 | qfq | 5,046,935 | 154,897,263 | -0.61% |
| 2025-10-14 | 32.54 | 33.52 | 30.65 | 30.91 | 23.32 | qfq | 8,278,268 | 263,923,541 | -4.33% |
| 2025-10-13 | 31.03 | 32.73 | 31.03 | 32.31 | 24.37 | qfq | 6,648,370 | 212,888,114 | 0.65% |
| 2025-10-10 | 32.48 | 32.93 | 32.01 | 32.10 | 24.21 | qfq | 6,335,977 | 205,358,951 | -1.20% |
| 2025-10-09 | 30.59 | 33.00 | 29.73 | 32.49 | 24.51 | qfq | 10,542,319 | 333,730,933 | 6.91% |
| 2025-09-30 | 30.03 | 31.09 | 30.03 | 30.39 | 22.92 | qfq | 7,226,215 | 221,799,680 | 1.20% |
| 2025-09-29 | 30.55 | 30.92 | 29.85 | 30.03 | 22.65 | qfq | 7,425,248 | 224,606,454 | -2.69% |
| 2025-09-26 | 30.59 | 31.90 | 30.55 | 30.86 | 23.28 | qfq | 8,882,112 | 277,819,348 | 0.10% |
| 2025-09-25 | 30.68 | 31.36 | 30.20 | 30.83 | 23.26 | qfq | 6,488,524 | 199,564,586 | -0.06% |
| 2025-09-24 | 29.99 | 31.01 | 29.89 | 30.85 | 23.27 | qfq | 7,367,883 | 225,150,339 | 2.39% |
| 2025-09-23 | 29.76 | 30.35 | 28.73 | 30.13 | 22.73 | qfq | 7,448,345 | 220,715,676 | 1.14% |
| 2025-09-22 | 30.30 | 30.64 | 29.21 | 29.79 | 22.47 | qfq | 7,719,856 | 229,364,636 | -1.91% |
| 2025-09-19 | 29.15 | 32.19 | 29.15 | 30.37 | 22.91 | qfq | 14,096,575 | 434,756,236 | 6.52% |
| 2025-09-18 | 28.48 | 29.37 | 27.76 | 28.51 | 21.51 | qfq | 7,203,347 | 205,626,610 | -1.42% |
| 2025-09-17 | 28.03 | 29.35 | 27.60 | 28.92 | 21.82 | qfq | 5,304,914 | 152,123,608 | 3.18% |
| 2025-09-16 | 28.18 | 28.50 | 27.30 | 28.03 | 21.14 | qfq | 4,452,989 | 124,088,478 | -0.50% |
| 2025-09-15 | 28.03 | 28.65 | 27.86 | 28.17 | 21.25 | qfq | 4,927,332 | 139,161,324 | 0.43% |
| 2025-09-12 | 28.30 | 28.31 | 27.54 | 28.05 | 21.16 | qfq | 5,590,935 | 156,632,359 | -0.04% |
| 2025-09-11 | 28.23 | 28.33 | 27.81 | 28.06 | 21.17 | qfq | 6,405,134 | 179,581,268 | -0.74% |
| 2025-09-10 | 29.44 | 29.44 | 28.00 | 28.27 | 21.33 | qfq | 4,539,341 | 129,310,400 | -3.02% |
| 2025-09-09 | 29.56 | 29.90 | 28.90 | 29.15 | 21.99 | qfq | 3,542,104 | 103,959,212 | -2.02% |
| 2025-09-08 | 29.75 | 30.50 | 29.60 | 29.75 | 22.44 | qfq | 7,822,779 | 234,235,589 | 0.00% |
| 2025-09-05 | 28.11 | 30.18 | 28.11 | 29.75 | 22.44 | qfq | 8,418,535 | 248,808,177 | 5.57% |
| 2025-09-04 | 27.84 | 28.50 | 27.65 | 28.18 | 21.26 | qfq | 3,981,636 | 111,980,099 | 0.50% |
| 2025-09-03 | 28.05 | 28.54 | 27.61 | 28.04 | 21.15 | qfq | 2,553,038 | 71,445,851 | -0.04% |
| 2025-09-02 | 29.05 | 29.75 | 28.00 | 28.05 | 21.16 | qfq | 4,426,262 | 125,824,007 | -3.87% |
| 2025-09-01 | 29.00 | 30.18 | 28.94 | 29.18 | 22.01 | qfq | 7,252,875 | 214,619,366 | 2.60% |
| 2025-08-29 | 29.07 | 29.08 | 28.19 | 28.44 | 21.45 | qfq | 6,403,607 | 182,605,561 | -2.34% |
| 2025-08-28 | 28.51 | 29.21 | 27.57 | 29.12 | 21.97 | qfq | 6,064,317 | 172,195,159 | 2.14% |
| 2025-08-27 | 28.83 | 29.98 | 28.35 | 28.51 | 21.51 | qfq | 5,505,841 | 161,151,702 | -1.79% |
| 2025-08-26 | 28.66 | 29.44 | 28.30 | 29.03 | 21.90 | qfq | 4,709,989 | 136,401,136 | 0.52% |
| 2025-08-25 | 29.00 | 30.19 | 28.51 | 28.88 | 21.79 | qfq | 8,907,999 | 262,208,746 | 2.41% |
| 2025-08-22 | 28.11 | 28.60 | 27.75 | 28.20 | 21.27 | qfq | 4,144,616 | 116,365,501 | 0.32% |
| 2025-08-21 | 28.50 | 28.72 | 27.88 | 28.11 | 21.20 | qfq | 3,156,519 | 89,093,872 | -1.37% |
| 2025-08-20 | 27.51 | 28.93 | 27.39 | 28.50 | 21.50 | qfq | 5,009,504 | 141,325,207 | 3.52% |
| 2025-08-19 | 27.95 | 27.95 | 27.35 | 27.53 | 20.77 | qfq | 2,739,678 | 75,615,252 | -1.50% |
| 2025-08-18 | 28.19 | 28.20 | 27.64 | 27.95 | 21.08 | qfq | 4,026,666 | 112,229,559 | -0.39% |
| 2025-08-15 | 27.11 | 28.57 | 27.11 | 28.06 | 21.17 | qfq | 5,232,293 | 146,459,258 | 2.60% |
| 2025-08-14 | 27.76 | 27.76 | 26.78 | 27.35 | 20.63 | qfq | 3,839,677 | 104,451,854 | -1.51% |
| 2025-08-13 | 28.15 | 28.25 | 27.64 | 27.77 | 20.95 | qfq | 3,054,760 | 85,076,852 | -1.21% |
| 2025-08-12 | 27.50 | 28.39 | 27.35 | 28.11 | 21.20 | qfq | 5,228,530 | 146,512,078 | 0.90% |
| 2025-08-11 | 27.29 | 28.30 | 27.28 | 27.86 | 21.02 | qfq | 6,726,776 | 187,103,762 | 0.07% |
| 2025-08-08 | 25.07 | 28.80 | 25.07 | 27.84 | 21.00 | qfq | 13,668,485 | 368,988,908 | 11.05% |
| 2025-08-07 | 25.23 | 25.34 | 24.90 | 25.07 | 18.91 | qfq | 2,601,401 | 65,347,011 | -0.56% |
| 2025-08-06 | 25.29 | 25.30 | 25.09 | 25.21 | 19.02 | qfq | 1,719,048 | 43,331,455 | -0.08% |
| 2025-08-05 | 25.27 | 25.35 | 25.08 | 25.23 | 19.03 | qfq | 2,324,249 | 58,672,845 | 0.44% |
| 2025-08-04 | 25.45 | 25.58 | 25.08 | 25.12 | 18.95 | qfq | 2,394,471 | 60,395,371 | -1.61% |
| 2025-08-01 | 24.86 | 26.05 | 24.79 | 25.53 | 19.26 | qfq | 5,594,837 | 143,279,057 | 3.23% |
| 2025-07-31 | 25.00 | 25.09 | 24.69 | 24.73 | 18.65 | qfq | 3,150,356 | 78,424,827 | -1.47% |
| 2025-07-30 | 25.45 | 25.70 | 25.10 | 25.10 | 18.93 | qfq | 2,742,732 | 69,658,514 | -1.38% |
| 2025-07-29 | 25.44 | 25.50 | 25.01 | 25.45 | 19.20 | qfq | 3,129,498 | 79,129,709 | 0.04% |
| 2025-07-28 | 25.05 | 25.66 | 24.92 | 25.44 | 19.19 | qfq | 4,519,102 | 114,362,083 | 1.84% |
| 2025-07-25 | 25.40 | 25.70 | 24.95 | 24.98 | 18.84 | qfq | 3,708,671 | 93,554,808 | -1.26% |
| 2025-07-24 | 24.48 | 25.67 | 24.36 | 25.30 | 19.08 | qfq | 5,577,631 | 139,862,447 | 3.39% |
| 2025-07-23 | 24.90 | 25.02 | 24.38 | 24.47 | 18.46 | qfq | 4,344,628 | 107,138,193 | -1.25% |
| 2025-07-22 | 24.38 | 24.86 | 24.22 | 24.78 | 18.69 | qfq | 5,304,477 | 130,189,013 | 1.72% |
| 2025-07-21 | 23.98 | 24.37 | 23.98 | 24.36 | 18.38 | qfq | 2,758,719 | 66,901,429 | 1.20% |
| 2025-07-18 | 24.29 | 24.42 | 23.90 | 24.07 | 18.16 | qfq | 2,909,202 | 69,961,329 | -0.58% |
| 2025-07-17 | 24.11 | 24.29 | 23.88 | 24.21 | 18.26 | qfq | 2,286,445 | 55,266,672 | 1.00% |
| 2025-07-16 | 23.99 | 24.10 | 23.81 | 23.97 | 18.08 | qfq | 1,210,717 | 29,048,944 | 0.17% |
| 2025-07-15 | 24.21 | 24.38 | 23.86 | 23.93 | 18.05 | qfq | 1,859,621 | 44,695,618 | -1.60% |
| 2025-07-14 | 24.34 | 24.58 | 24.25 | 24.32 | 18.35 | qfq | 1,841,088 | 44,872,254 | 0.00% |
| 2025-07-11 | 24.45 | 24.45 | 24.21 | 24.32 | 18.35 | qfq | 1,919,471 | 46,654,409 | -0.61% |
| 2025-07-10 | 24.16 | 24.50 | 24.02 | 24.47 | 18.46 | qfq | 2,506,931 | 60,832,416 | 1.24% |
| 2025-07-09 | 24.65 | 24.79 | 24.14 | 24.17 | 18.23 | qfq | 2,663,900 | 64,995,033 | -1.91% |
| 2025-07-08 | 24.27 | 24.95 | 24.04 | 24.64 | 18.59 | qfq | 3,779,177 | 93,169,898 | 2.24% |
| 2025-07-07 | 23.90 | 24.17 | 23.78 | 24.10 | 18.18 | qfq | 1,596,166 | 38,262,523 | 0.54% |
| 2025-07-04 | 24.13 | 24.17 | 23.83 | 23.97 | 18.08 | qfq | 1,816,478 | 43,582,737 | -0.91% |
| 2025-07-03 | 24.03 | 24.24 | 23.93 | 24.19 | 18.25 | qfq | 2,038,803 | 49,124,887 | 0.79% |
| 2025-07-02 | 24.46 | 24.54 | 23.91 | 24.00 | 18.10 | qfq | 2,952,658 | 71,107,558 | -1.23% |
| 2025-07-01 | 24.90 | 24.94 | 24.16 | 24.30 | 18.33 | qfq | 3,241,674 | 79,109,706 | -2.57% |
| 2025-06-30 | 25.24 | 25.57 | 24.74 | 24.94 | 18.81 | qfq | 2,550,575 | 63,956,133 | -0.72% |
| 2025-06-27 | 25.01 | 25.23 | 24.77 | 25.12 | 18.95 | qfq | 2,593,195 | 64,755,062 | 0.96% |
| 2025-06-26 | 24.99 | 25.33 | 24.65 | 24.88 | 18.77 | qfq | 2,301,944 | 57,538,622 | -0.76% |
| 2025-06-25 | 24.90 | 25.10 | 24.61 | 25.07 | 18.91 | qfq | 2,367,585 | 58,879,465 | 0.68% |
| 2025-06-24 | 24.50 | 25.28 | 24.32 | 24.90 | 18.78 | qfq | 3,116,126 | 77,195,698 | 1.88% |
| 2025-06-23 | 24.47 | 25.00 | 24.28 | 24.44 | 18.44 | qfq | 2,611,242 | 64,125,929 | -1.53% |
| 2025-06-20 | 24.63 | 24.98 | 24.42 | 24.82 | 18.72 | qfq | 2,963,265 | 72,923,993 | -0.16% |
| 2025-06-19 | 25.00 | 25.50 | 24.70 | 24.86 | 18.75 | qfq | 3,238,308 | 80,900,180 | -1.58% |
| 2025-06-18 | 23.90 | 25.43 | 23.70 | 25.26 | 19.05 | qfq | 5,914,201 | 147,565,078 | 5.56% |
| 2025-06-17 | 24.14 | 24.54 | 23.81 | 23.93 | 18.05 | qfq | 3,429,173 | 82,607,165 | -1.60% |
| 2025-06-16 | 23.48 | 24.43 | 22.97 | 24.32 | 18.35 | qfq | 6,417,778 | 153,348,986 | 2.01% |
| 2025-06-13 | 23.80 | 24.01 | 23.53 | 23.84 | 17.53 | qfq | 2,650,908 | 63,113,824 | 0.13% |
| 2025-06-12 | 24.00 | 24.00 | 23.50 | 23.81 | 17.51 | qfq | 1,950,496 | 46,258,758 | -0.17% |
| 2025-06-11 | 23.66 | 23.98 | 23.53 | 23.85 | 17.54 | qfq | 1,730,871 | 41,252,110 | 1.40% |
| 2025-06-10 | 24.07 | 24.19 | 23.39 | 23.52 | 17.30 | qfq | 2,165,025 | 51,450,202 | -1.96% |
| 2025-06-09 | 24.02 | 24.12 | 23.85 | 23.99 | 17.64 | qfq | 1,149,030 | 27,544,979 | 0.38% |
| 2025-06-06 | 24.00 | 24.50 | 23.80 | 23.90 | 17.58 | qfq | 1,523,427 | 36,605,227 | -0.42% |
| 2025-06-05 | 23.80 | 24.16 | 23.60 | 24.00 | 17.65 | qfq | 1,874,148 | 44,893,750 | 0.97% |
| 2025-06-04 | 23.52 | 24.04 | 23.42 | 23.77 | 17.48 | qfq | 2,064,984 | 49,038,192 | 1.06% |
| 2025-06-03 | 23.40 | 23.57 | 23.05 | 23.52 | 17.30 | qfq | 2,131,155 | 49,579,718 | 0.17% |
| 2025-05-30 | 23.67 | 23.85 | 23.45 | 23.48 | 17.27 | qfq | 1,342,494 | 31,709,923 | -0.68% |
| 2025-05-29 | 23.25 | 23.70 | 23.22 | 23.64 | 17.39 | qfq | 1,669,350 | 39,294,165 | 1.63% |
| 2025-05-28 | 23.21 | 23.29 | 23.06 | 23.26 | 17.11 | qfq | 1,254,236 | 29,098,382 | 0.35% |
| 2025-05-27 | 23.57 | 23.57 | 23.08 | 23.18 | 17.05 | qfq | 1,250,820 | 29,022,353 | -1.11% |
| 2025-05-26 | 23.14 | 23.59 | 22.91 | 23.44 | 17.24 | qfq | 1,639,310 | 38,262,093 | 1.52% |
| 2025-05-23 | 23.35 | 23.46 | 23.06 | 23.09 | 16.98 | qfq | 1,632,984 | 38,020,581 | -0.94% |
| 2025-05-22 | 23.60 | 23.65 | 23.26 | 23.31 | 17.14 | qfq | 1,563,040 | 36,593,134 | -1.15% |
| 2025-05-21 | 23.48 | 23.68 | 23.39 | 23.58 | 17.34 | qfq | 1,358,586 | 31,935,366 | 0.38% |
| 2025-05-20 | 23.51 | 23.64 | 23.31 | 23.49 | 17.28 | qfq | 1,883,265 | 44,153,504 | -0.17% |
| 2025-05-19 | 23.65 | 23.65 | 23.34 | 23.53 | 17.31 | qfq | 1,214,593 | 28,548,036 | -0.30% |
| 2025-05-16 | 23.71 | 23.90 | 23.56 | 23.60 | 17.36 | qfq | 1,528,325 | 36,149,086 | -0.84% |
| 2025-05-15 | 24.01 | 24.06 | 23.75 | 23.80 | 17.50 | qfq | 1,341,293 | 32,005,252 | -0.96% |
| 2025-05-14 | 24.01 | 24.16 | 23.68 | 24.03 | 17.67 | qfq | 2,002,483 | 47,867,903 | -0.17% |
| 2025-05-13 | 24.09 | 24.37 | 23.98 | 24.07 | 17.70 | qfq | 1,880,127 | 45,381,469 | 0.80% |
| 2025-05-12 | 24.09 | 24.09 | 23.74 | 23.88 | 17.56 | qfq | 1,892,142 | 45,152,076 | 0.21% |
| 2025-05-09 | 23.88 | 23.95 | 23.66 | 23.83 | 17.53 | qfq | 1,680,093 | 39,968,831 | -0.08% |
| 2025-05-08 | 23.47 | 23.96 | 23.28 | 23.85 | 17.54 | qfq | 2,571,235 | 61,121,002 | 1.58% |
| 2025-05-07 | 23.29 | 23.75 | 23.13 | 23.48 | 17.27 | qfq | 2,544,485 | 59,468,933 | 2.00% |
| 2025-05-06 | 22.70 | 23.13 | 22.70 | 23.02 | 16.93 | qfq | 2,809,215 | 64,431,232 | 1.41% |
| 2025-04-30 | 22.66 | 23.08 | 22.60 | 22.70 | 16.69 | qfq | 2,240,146 | 50,983,260 | 0.18% |
| 2025-04-29 | 23.30 | 23.30 | 22.01 | 22.66 | 16.67 | qfq | 5,921,576 | 133,469,154 | -5.58% |
| 2025-04-28 | 24.20 | 24.53 | 23.93 | 24.00 | 17.65 | qfq | 2,812,413 | 68,183,936 | -0.83% |
| 2025-04-25 | 23.81 | 24.30 | 23.77 | 24.20 | 17.80 | qfq | 2,033,615 | 48,972,879 | 1.17% |
| 2025-04-24 | 23.84 | 24.26 | 23.75 | 23.92 | 17.59 | qfq | 2,377,998 | 57,075,358 | 0.42% |
| 2025-04-23 | 23.84 | 24.27 | 23.77 | 23.82 | 17.52 | qfq | 2,051,291 | 49,136,558 | 0.51% |
| 2025-04-22 | 23.82 | 23.97 | 23.65 | 23.70 | 17.43 | qfq | 2,289,552 | 54,484,689 | -0.88% |
| 2025-04-21 | 23.77 | 24.22 | 23.65 | 23.91 | 17.58 | qfq | 2,262,673 | 54,105,846 | 0.59% |
| 2025-04-18 | 23.46 | 23.84 | 23.25 | 23.77 | 17.48 | qfq | 2,213,843 | 52,217,301 | 0.98% |
| 2025-04-17 | 23.72 | 23.87 | 23.51 | 23.54 | 17.31 | qfq | 2,529,355 | 59,899,317 | -1.38% |
| 2025-04-16 | 24.04 | 24.09 | 23.42 | 23.87 | 17.56 | qfq | 2,559,509 | 60,678,899 | -0.67% |
| 2025-04-15 | 23.99 | 24.11 | 23.60 | 24.03 | 17.67 | qfq | 2,774,292 | 66,275,041 | 0.13% |
| 2025-04-14 | 24.28 | 24.38 | 23.93 | 24.00 | 17.65 | qfq | 3,597,757 | 86,866,659 | -0.17% |
| 2025-04-11 | 23.99 | 24.29 | 23.74 | 24.04 | 17.68 | qfq | 4,064,369 | 97,513,979 | -0.46% |
| 2025-04-10 | 24.45 | 24.79 | 24.01 | 24.15 | 17.76 | qfq | 4,445,863 | 108,225,586 | 0.17% |
| 2025-04-09 | 23.77 | 24.66 | 23.53 | 24.11 | 17.73 | qfq | 4,547,484 | 109,852,935 | -0.78% |
| 2025-04-08 | 23.55 | 24.69 | 23.55 | 24.30 | 17.87 | qfq | 3,280,983 | 79,795,009 | 2.79% |
| 2025-04-07 | 25.25 | 25.29 | 22.33 | 23.64 | 17.39 | qfq | 4,649,857 | 111,652,444 | -9.53% |
| 2025-04-03 | 26.62 | 26.77 | 26.04 | 26.13 | 19.22 | qfq | 2,949,296 | 77,616,590 | -2.17% |
| 2025-04-02 | 26.84 | 27.26 | 26.58 | 26.71 | 19.64 | qfq | 2,402,316 | 64,455,311 | -0.78% |
| 2025-04-01 | 27.59 | 27.59 | 26.88 | 26.92 | 19.80 | qfq | 2,588,487 | 69,955,475 | -1.46% |
| 2025-03-31 | 27.59 | 28.06 | 27.22 | 27.32 | 20.09 | qfq | 1,615,363 | 44,497,964 | -1.05% |
| 2025-03-28 | 27.61 | 27.98 | 27.51 | 27.61 | 20.31 | qfq | 1,389,535 | 38,524,484 | -0.18% |
| 2025-03-27 | 28.54 | 28.54 | 27.46 | 27.66 | 20.34 | qfq | 2,656,569 | 74,042,139 | -3.12% |
| 2025-03-26 | 28.40 | 28.76 | 28.29 | 28.55 | 21.00 | qfq | 1,260,163 | 35,956,495 | 0.25% |
| 2025-03-25 | 28.70 | 29.24 | 28.18 | 28.48 | 20.95 | qfq | 2,263,810 | 64,710,119 | -0.42% |
| 2025-03-24 | 29.76 | 29.90 | 28.36 | 28.60 | 21.03 | qfq | 2,724,946 | 78,580,692 | -2.36% |
| 2025-03-21 | 29.15 | 30.17 | 28.88 | 29.29 | 21.54 | qfq | 3,633,835 | 107,506,716 | 0.38% |
| 2025-03-20 | 28.81 | 29.44 | 28.67 | 29.18 | 21.46 | qfq | 2,356,933 | 68,720,457 | 1.28% |
| 2025-03-19 | 28.66 | 29.04 | 28.34 | 28.81 | 21.19 | qfq | 1,775,421 | 51,160,313 | 0.52% |
| 2025-03-18 | 28.73 | 28.92 | 28.34 | 28.66 | 21.08 | qfq | 1,869,474 | 53,643,945 | 0.46% |
| 2025-03-17 | 28.50 | 29.27 | 28.32 | 28.53 | 20.98 | qfq | 2,908,012 | 83,484,724 | 0.53% |
| 2025-03-14 | 27.93 | 28.48 | 27.93 | 28.38 | 20.87 | qfq | 2,191,797 | 62,075,772 | 0.89% |
| 2025-03-13 | 27.69 | 28.38 | 27.42 | 28.13 | 20.69 | qfq | 3,333,694 | 93,512,927 | 2.51% |
| 2025-03-12 | 28.18 | 28.28 | 27.38 | 27.44 | 20.18 | qfq | 2,229,330 | 61,511,832 | -1.86% |
| 2025-03-11 | 27.80 | 27.98 | 27.56 | 27.96 | 20.56 | qfq | 1,537,873 | 42,821,686 | 0.65% |
| 2025-03-10 | 27.80 | 28.32 | 27.62 | 27.78 | 20.43 | qfq | 2,279,563 | 63,670,429 | -0.25% |
| 2025-03-07 | 28.02 | 28.02 | 27.55 | 27.85 | 20.48 | qfq | 2,548,333 | 70,716,561 | -0.61% |
| 2025-03-06 | 27.95 | 28.37 | 27.30 | 28.02 | 20.61 | qfq | 3,621,087 | 100,711,393 | 0.07% |
| 2025-03-05 | 27.98 | 28.12 | 27.52 | 28.00 | 20.59 | qfq | 2,160,376 | 60,164,439 | 0.50% |
| 2025-03-04 | 28.66 | 28.66 | 27.80 | 27.86 | 20.49 | qfq | 2,367,054 | 66,394,826 | -1.59% |
| 2025-03-03 | 27.56 | 28.80 | 27.39 | 28.31 | 20.82 | qfq | 4,007,324 | 113,676,944 | 2.87% |
| 2025-02-28 | 28.08 | 28.55 | 27.32 | 27.52 | 20.24 | qfq | 3,678,746 | 101,929,044 | -0.94% |
| 2025-02-27 | 27.97 | 27.97 | 27.38 | 27.78 | 20.43 | qfq | 2,925,776 | 80,912,351 | 0.73% |
| 2025-02-26 | 26.72 | 28.20 | 26.56 | 27.58 | 20.28 | qfq | 4,453,992 | 123,010,088 | 2.99% |
| 2025-02-25 | 26.55 | 27.34 | 26.20 | 26.78 | 19.70 | qfq | 3,340,691 | 89,604,265 | 0.75% |
| 2025-02-24 | 26.89 | 26.99 | 26.37 | 26.58 | 19.55 | qfq | 2,807,743 | 74,561,879 | -0.67% |
| 2025-02-21 | 26.90 | 26.95 | 26.47 | 26.76 | 19.68 | qfq | 2,787,349 | 74,493,390 | 0.22% |
| 2025-02-20 | 26.51 | 26.93 | 26.31 | 26.70 | 19.64 | qfq | 2,085,473 | 55,409,781 | 0.26% |
| 2025-02-19 | 26.70 | 26.96 | 26.28 | 26.63 | 19.59 | qfq | 1,969,153 | 52,509,749 | -0.34% |
| 2025-02-18 | 27.37 | 27.38 | 26.55 | 26.72 | 19.65 | qfq | 2,988,076 | 80,469,493 | -2.41% |
| 2025-02-17 | 27.00 | 27.45 | 26.62 | 27.38 | 20.14 | qfq | 3,621,519 | 98,316,333 | 1.29% |
| 2025-02-14 | 26.23 | 27.17 | 26.02 | 27.03 | 19.88 | qfq | 3,337,909 | 89,465,148 | 3.48% |
| 2025-02-13 | 26.55 | 26.66 | 26.05 | 26.12 | 19.21 | qfq | 2,492,943 | 65,452,836 | -1.21% |
| 2025-02-12 | 26.67 | 26.78 | 26.35 | 26.44 | 19.45 | qfq | 1,843,288 | 48,880,100 | -0.90% |
| 2025-02-11 | 27.47 | 27.47 | 26.62 | 26.68 | 19.62 | qfq | 2,068,283 | 55,584,510 | -1.51% |
| 2025-02-10 | 26.99 | 27.40 | 26.69 | 27.09 | 19.92 | qfq | 2,780,811 | 75,171,316 | 0.44% |
| 2025-02-07 | 26.96 | 27.29 | 26.66 | 26.97 | 19.84 | qfq | 3,601,835 | 96,877,848 | 0.67% |
| 2025-02-06 | 25.92 | 26.97 | 25.48 | 26.79 | 19.70 | qfq | 3,390,234 | 89,185,416 | 3.36% |
| 2025-02-05 | 26.95 | 26.95 | 25.82 | 25.92 | 19.06 | qfq | 3,952,240 | 102,982,129 | -3.75% |
| 2025-01-27 | 27.26 | 27.33 | 26.77 | 26.93 | 19.81 | qfq | 1,259,094 | 34,037,656 | -0.19% |
| 2025-01-24 | 26.78 | 27.26 | 26.64 | 26.98 | 19.84 | qfq | 1,494,110 | 40,338,864 | 0.75% |
| 2025-01-23 | 27.24 | 27.64 | 26.69 | 26.78 | 19.70 | qfq | 2,053,692 | 55,568,489 | -1.33% |
| 2025-01-22 | 27.67 | 27.67 | 26.90 | 27.14 | 19.96 | qfq | 1,481,583 | 40,198,546 | -0.55% |
| 2025-01-21 | 27.70 | 27.75 | 27.26 | 27.29 | 20.07 | qfq | 1,345,652 | 36,854,683 | -1.12% |
| 2025-01-20 | 27.62 | 28.09 | 27.43 | 27.60 | 20.30 | qfq | 1,797,150 | 49,874,606 | -0.36% |
| 2025-01-17 | 27.50 | 28.16 | 27.06 | 27.70 | 20.37 | qfq | 3,475,605 | 95,568,284 | 0.00% |
| 2025-01-16 | 27.74 | 28.15 | 27.32 | 27.70 | 20.37 | qfq | 2,691,203 | 74,490,109 | -0.07% |
| 2025-01-15 | 28.44 | 28.58 | 27.28 | 27.72 | 20.39 | qfq | 2,486,554 | 68,779,510 | -1.88% |
| 2025-01-14 | 27.46 | 28.48 | 27.23 | 28.25 | 20.78 | qfq | 2,358,040 | 66,205,139 | 2.88% |
| 2025-01-13 | 27.40 | 28.05 | 26.97 | 27.46 | 20.20 | qfq | 1,898,435 | 52,470,725 | 1.33% |
| 2025-01-10 | 27.76 | 27.86 | 27.10 | 27.10 | 19.93 | qfq | 1,465,666 | 40,134,298 | -1.92% |
| 2025-01-09 | 27.59 | 28.23 | 27.52 | 27.63 | 20.32 | qfq | 2,111,725 | 58,924,106 | 0.14% |
| 2025-01-08 | 28.01 | 28.62 | 27.23 | 27.59 | 20.29 | qfq | 3,387,596 | 94,354,065 | -0.90% |
| 2025-01-07 | 28.37 | 28.58 | 27.72 | 27.84 | 20.48 | qfq | 2,468,534 | 69,042,032 | -1.80% |
| 2025-01-06 | 28.60 | 28.95 | 28.02 | 28.35 | 20.85 | qfq | 2,484,977 | 70,871,992 | -0.87% |
| 2025-01-03 | 29.45 | 29.92 | 28.52 | 28.60 | 21.03 | qfq | 3,037,172 | 88,387,550 | -3.08% |
| 2025-01-02 | 31.20 | 31.20 | 29.23 | 29.51 | 21.70 | qfq | 3,123,557 | 93,799,010 | -4.44% |
| 2024-12-31 | 30.81 | 31.41 | 30.79 | 30.88 | 22.71 | qfq | 1,858,866 | 57,923,710 | -0.99% |
| 2024-12-30 | 31.49 | 31.62 | 31.00 | 31.19 | 22.94 | qfq | 1,543,747 | 48,205,945 | -0.80% |
| 2024-12-27 | 31.00 | 31.64 | 30.89 | 31.44 | 23.12 | qfq | 2,587,789 | 81,162,920 | 0.00% |
| 2024-12-26 | 32.35 | 32.35 | 30.83 | 31.44 | 23.12 | qfq | 3,339,947 | 104,894,347 | -2.51% |
| 2024-12-25 | 32.78 | 32.78 | 30.35 | 32.25 | 23.72 | qfq | 5,148,359 | 161,044,787 | 0.59% |
| 2024-12-24 | 31.88 | 32.60 | 31.71 | 32.06 | 23.58 | qfq | 1,664,352 | 53,534,868 | -0.09% |
| 2024-12-23 | 31.65 | 32.41 | 31.42 | 32.09 | 23.60 | qfq | 2,227,657 | 71,357,920 | 0.28% |
| 2024-12-20 | 32.70 | 32.70 | 31.20 | 32.00 | 23.53 | qfq | 4,311,341 | 137,680,286 | -1.51% |
| 2024-12-19 | 32.30 | 32.82 | 32.25 | 32.49 | 23.89 | qfq | 1,511,066 | 49,200,139 | -0.67% |
| 2024-12-18 | 33.30 | 33.30 | 31.81 | 32.71 | 24.06 | qfq | 3,074,364 | 99,812,790 | 0.55% |
| 2024-12-17 | 32.73 | 33.13 | 32.23 | 32.53 | 23.92 | qfq | 2,120,286 | 69,284,228 | -0.55% |
| 2024-12-16 | 33.18 | 33.59 | 32.40 | 32.71 | 24.06 | qfq | 2,311,498 | 75,966,639 | -1.45% |
| 2024-12-13 | 33.54 | 33.77 | 33.00 | 33.19 | 24.41 | qfq | 2,079,348 | 69,476,895 | -1.04% |
| 2024-12-12 | 34.50 | 34.50 | 33.50 | 33.54 | 24.67 | qfq | 2,393,140 | 81,403,596 | -2.78% |
| 2024-12-11 | 33.85 | 34.52 | 32.67 | 34.50 | 25.37 | qfq | 4,388,473 | 147,951,923 | 1.92% |
| 2024-12-10 | 34.62 | 34.62 | 33.70 | 33.85 | 24.90 | qfq | 3,044,701 | 103,743,676 | 0.18% |
| 2024-12-09 | 33.20 | 34.10 | 32.20 | 33.79 | 24.85 | qfq | 3,631,806 | 121,308,016 | 1.02% |
| 2024-12-06 | 32.91 | 33.75 | 32.68 | 33.45 | 24.60 | qfq | 2,705,903 | 90,195,147 | 1.36% |
| 2024-12-05 | 33.21 | 33.83 | 32.22 | 33.00 | 24.27 | qfq | 3,024,866 | 99,991,169 | 0.27% |
| 2024-12-04 | 33.42 | 33.80 | 32.42 | 32.91 | 24.20 | qfq | 5,135,269 | 168,882,598 | -2.63% |
| 2024-12-03 | 33.40 | 34.62 | 33.18 | 33.80 | 24.86 | qfq | 4,929,880 | 168,153,435 | 0.81% |
| 2024-12-02 | 33.51 | 34.16 | 32.82 | 33.53 | 24.66 | qfq | 5,582,302 | 186,989,891 | 0.06% |
| 2024-11-29 | 32.25 | 33.98 | 31.90 | 33.51 | 24.65 | qfq | 8,584,820 | 288,167,535 | 3.11% |
| 2024-11-28 | 32.25 | 32.79 | 31.94 | 32.50 | 23.90 | qfq | 6,975,607 | 225,717,747 | 0.74% |
| 2024-11-27 | 30.15 | 32.46 | 29.91 | 32.26 | 23.73 | qfq | 7,365,778 | 230,769,119 | 5.74% |
| 2024-11-26 | 30.93 | 31.18 | 30.31 | 30.51 | 22.44 | qfq | 2,873,356 | 87,877,674 | -1.42% |
| 2024-11-25 | 29.68 | 31.20 | 29.61 | 30.95 | 22.76 | qfq | 9,045,745 | 277,656,989 | 5.74% |
| 2024-11-22 | 30.45 | 30.45 | 29.27 | 29.27 | 21.53 | qfq | 4,496,773 | 133,558,118 | -3.84% |
| 2024-11-21 | 30.40 | 30.61 | 29.91 | 30.44 | 22.39 | qfq | 3,995,731 | 120,834,480 | 0.16% |
| 2024-11-20 | 30.52 | 30.80 | 29.34 | 30.39 | 22.35 | qfq | 6,553,307 | 197,701,453 | -0.39% |
| 2024-11-19 | 29.62 | 30.73 | 29.62 | 30.51 | 22.44 | qfq | 6,929,735 | 210,513,193 | 2.38% |
| 2024-11-18 | 28.78 | 30.63 | 28.31 | 29.80 | 21.92 | qfq | 9,244,474 | 275,854,819 | 5.45% |
| 2024-11-15 | 28.18 | 28.78 | 27.58 | 28.26 | 20.78 | qfq | 4,478,839 | 126,418,472 | -0.21% |
| 2024-11-14 | 29.07 | 29.16 | 28.10 | 28.32 | 20.83 | qfq | 5,302,208 | 150,788,578 | -2.41% |
| 2024-11-13 | 29.49 | 29.59 | 28.70 | 29.02 | 21.34 | qfq | 3,762,089 | 109,271,003 | -1.19% |
| 2024-11-12 | 29.99 | 30.45 | 29.25 | 29.37 | 21.60 | qfq | 5,033,570 | 150,203,632 | -1.77% |
| 2024-11-11 | 29.58 | 30.07 | 28.89 | 29.90 | 21.99 | qfq | 6,354,463 | 187,477,076 | 0.71% |
| 2024-11-08 | 30.40 | 30.70 | 29.40 | 29.69 | 21.84 | qfq | 5,731,222 | 171,682,597 | -2.14% |
| 2024-11-07 | 30.10 | 30.47 | 29.63 | 30.34 | 22.31 | qfq | 4,638,297 | 139,534,605 | -0.82% |
| 2024-11-06 | 30.01 | 31.08 | 29.70 | 30.59 | 22.50 | qfq | 8,437,564 | 257,565,457 | 0.79% |
| 2024-11-05 | 30.06 | 30.56 | 29.03 | 30.35 | 22.32 | qfq | 6,299,574 | 188,825,558 | 1.71% |
| 2024-11-04 | 29.80 | 30.50 | 29.52 | 29.84 | 21.95 | qfq | 2,587,710 | 77,397,686 | 1.05% |
| 2024-11-01 | 29.48 | 29.98 | 28.71 | 29.53 | 21.72 | qfq | 3,998,897 | 117,546,363 | 0.65% |
| 2024-10-31 | 29.46 | 30.35 | 29.23 | 29.34 | 21.58 | qfq | 5,226,873 | 155,519,398 | 1.63% |
| 2024-10-30 | 29.60 | 30.14 | 28.81 | 28.87 | 21.23 | qfq | 3,544,512 | 104,172,635 | -1.94% |
| 2024-10-29 | 30.30 | 30.38 | 29.15 | 29.44 | 21.65 | qfq | 4,467,030 | 132,055,523 | -2.48% |
| 2024-10-28 | 31.40 | 31.66 | 29.30 | 30.19 | 22.20 | qfq | 10,019,028 | 301,242,925 | -5.60% |
| 2024-10-25 | 28.89 | 32.64 | 28.89 | 31.98 | 23.52 | qfq | 13,559,421 | 427,118,438 | 11.04% |
| 2024-10-24 | 29.61 | 29.75 | 28.52 | 28.80 | 21.18 | qfq | 5,287,630 | 153,281,517 | -4.19% |
| 2024-10-23 | 29.33 | 31.20 | 29.19 | 30.06 | 22.11 | qfq | 10,484,194 | 319,740,435 | 3.02% |
| 2024-10-22 | 26.99 | 29.29 | 26.40 | 29.18 | 21.46 | qfq | 8,080,198 | 227,355,407 | 7.83% |
| 2024-10-21 | 27.10 | 27.77 | 26.56 | 27.06 | 19.90 | qfq | 5,696,410 | 154,286,272 | 0.82% |
| 2024-10-18 | 25.35 | 27.86 | 25.35 | 26.84 | 19.74 | qfq | 5,790,799 | 152,946,611 | 5.05% |
| 2024-10-17 | 25.55 | 26.10 | 25.33 | 25.55 | 18.79 | qfq | 3,144,855 | 80,862,656 | 0.00% |
| 2024-10-16 | 25.26 | 26.24 | 25.16 | 25.55 | 18.79 | qfq | 3,049,863 | 78,308,337 | 0.04% |
| 2024-10-15 | 26.80 | 26.97 | 25.43 | 25.54 | 18.78 | qfq | 4,562,930 | 119,279,089 | -5.51% |
| 2024-10-14 | 27.55 | 27.76 | 26.40 | 27.03 | 19.88 | qfq | 4,197,949 | 113,317,686 | -1.28% |
| 2024-10-11 | 29.68 | 29.68 | 27.10 | 27.38 | 20.14 | qfq | 3,304,177 | 92,089,536 | -4.60% |
| 2024-10-10 | 29.79 | 30.73 | 28.63 | 28.70 | 21.11 | qfq | 5,758,203 | 171,157,934 | -2.31% |
| 2024-10-09 | 30.20 | 31.60 | 28.85 | 29.38 | 21.61 | qfq | 8,004,487 | 241,635,551 | -3.67% |
| 2024-10-08 | 34.61 | 34.62 | 28.93 | 30.50 | 22.43 | qfq | 11,733,811 | 364,070,040 | 5.72% |
| 2024-09-30 | 26.48 | 29.28 | 26.38 | 28.85 | 21.22 | qfq | 6,974,926 | 194,409,667 | 15.40% |
| 2024-09-27 | 23.99 | 25.10 | 23.76 | 25.00 | 18.39 | qfq | 1,215,157 | 29,819,599 | 5.35% |
| 2024-09-26 | 22.95 | 23.78 | 22.66 | 23.73 | 17.45 | qfq | 2,111,240 | 49,271,494 | 3.40% |
| 2024-09-25 | 22.98 | 23.48 | 22.88 | 22.95 | 16.88 | qfq | 1,580,066 | 36,524,126 | 0.66% |
| 2024-09-24 | 22.14 | 22.99 | 21.97 | 22.80 | 16.77 | qfq | 1,712,670 | 38,666,005 | 3.92% |
| 2024-09-23 | 22.88 | 22.88 | 21.94 | 21.94 | 16.14 | qfq | 1,447,040 | 32,170,629 | -3.60% |
| 2024-09-20 | 23.07 | 23.07 | 22.37 | 22.76 | 16.74 | qfq | 778,945 | 17,591,350 | -0.52% |
| 2024-09-19 | 22.88 | 23.31 | 22.62 | 22.88 | 16.83 | qfq | 1,335,306 | 30,555,710 | -0.04% |
| 2024-09-18 | 23.40 | 23.50 | 22.67 | 22.89 | 16.83 | qfq | 1,114,568 | 25,566,428 | -2.97% |
| 2024-09-13 | 23.64 | 23.68 | 23.18 | 23.59 | 17.35 | qfq | 1,193,124 | 27,890,159 | 0.00% |
| 2024-09-12 | 23.48 | 24.24 | 23.48 | 23.59 | 17.35 | qfq | 1,175,813 | 28,121,177 | -0.30% |
| 2024-09-11 | 23.10 | 23.69 | 23.07 | 23.66 | 17.40 | qfq | 816,172 | 19,190,460 | 1.24% |
| 2024-09-10 | 23.36 | 23.66 | 22.98 | 23.37 | 17.19 | qfq | 1,138,891 | 26,501,854 | 0.95% |
| 2024-09-09 | 23.32 | 23.69 | 23.13 | 23.15 | 17.03 | qfq | 844,971 | 19,758,384 | -1.49% |
| 2024-09-06 | 23.95 | 23.95 | 23.32 | 23.50 | 17.28 | qfq | 551,996 | 12,979,573 | -1.14% |
| 2024-09-05 | 23.82 | 23.98 | 23.62 | 23.77 | 17.48 | qfq | 633,090 | 15,055,592 | -0.13% |
| 2024-09-04 | 23.58 | 23.88 | 23.27 | 23.80 | 17.50 | qfq | 1,020,434 | 24,183,491 | 0.85% |
| 2024-09-03 | 23.50 | 23.73 | 23.19 | 23.60 | 17.36 | qfq | 973,840 | 22,845,296 | 0.34% |
| 2024-09-02 | 23.86 | 23.99 | 23.39 | 23.52 | 17.30 | qfq | 1,206,507 | 28,521,320 | -0.38% |
| 2024-08-30 | 22.98 | 23.93 | 22.98 | 23.61 | 17.36 | qfq | 1,704,189 | 40,029,374 | 1.86% |
| 2024-08-29 | 23.09 | 23.59 | 22.76 | 23.18 | 17.05 | qfq | 1,014,614 | 23,569,771 | 1.18% |
| 2024-08-28 | 22.05 | 23.04 | 22.05 | 22.91 | 16.85 | qfq | 1,204,626 | 27,401,673 | 2.92% |
| 2024-08-27 | 21.85 | 22.28 | 21.60 | 22.26 | 16.37 | qfq | 783,871 | 17,209,408 | 0.86% |
| 2024-08-26 | 21.56 | 22.14 | 21.53 | 22.07 | 16.23 | qfq | 1,069,826 | 23,409,686 | 2.60% |
| 2024-08-23 | 21.66 | 21.66 | 21.30 | 21.51 | 15.82 | qfq | 786,476 | 16,897,760 | 0.23% |
| 2024-08-22 | 21.69 | 21.89 | 21.43 | 21.46 | 15.78 | qfq | 844,367 | 18,322,034 | -0.65% |
| 2024-08-21 | 22.56 | 22.56 | 21.56 | 21.60 | 15.89 | qfq | 1,202,238 | 26,285,849 | -3.61% |
| 2024-08-20 | 22.61 | 22.71 | 22.32 | 22.41 | 16.48 | qfq | 683,997 | 15,372,506 | -1.75% |
| 2024-08-19 | 22.97 | 23.36 | 22.73 | 22.81 | 16.78 | qfq | 916,113 | 20,988,778 | -1.93% |
| 2024-08-16 | 23.55 | 23.68 | 23.11 | 23.26 | 17.11 | qfq | 998,485 | 23,239,842 | -1.23% |
| 2024-08-15 | 23.68 | 23.73 | 23.10 | 23.55 | 17.32 | qfq | 826,714 | 19,400,220 | 0.56% |
| 2024-08-14 | 23.71 | 23.98 | 23.40 | 23.42 | 17.22 | qfq | 781,410 | 18,459,637 | -2.01% |
| 2024-08-13 | 23.62 | 24.02 | 23.62 | 23.90 | 17.58 | qfq | 583,402 | 13,895,422 | -0.08% |
| 2024-08-12 | 23.80 | 24.20 | 23.71 | 23.92 | 17.59 | qfq | 704,223 | 16,829,860 | 0.17% |
| 2024-08-09 | 24.31 | 24.36 | 23.83 | 23.88 | 17.56 | qfq | 1,039,603 | 24,916,021 | -1.49% |
| 2024-08-08 | 24.05 | 24.46 | 23.97 | 24.24 | 17.83 | qfq | 1,033,102 | 24,973,107 | 0.21% |
| 2024-08-07 | 24.12 | 24.45 | 24.12 | 24.19 | 17.79 | qfq | 890,537 | 21,632,112 | -0.37% |
| 2024-08-06 | 24.37 | 24.64 | 24.11 | 24.28 | 17.86 | qfq | 1,271,508 | 30,948,603 | -0.12% |
| 2024-08-05 | 24.83 | 24.94 | 24.11 | 24.31 | 17.88 | qfq | 1,433,321 | 35,027,085 | -1.58% |
| 2024-08-02 | 24.66 | 24.81 | 24.43 | 24.70 | 18.17 | qfq | 1,943,589 | 47,804,603 | -0.24% |
| 2024-08-01 | 25.47 | 25.55 | 24.71 | 24.76 | 18.21 | qfq | 2,138,218 | 53,512,365 | -2.75% |
| 2024-07-31 | 25.58 | 26.04 | 25.25 | 25.46 | 18.72 | qfq | 3,276,817 | 83,768,000 | -1.01% |
| 2024-07-30 | 25.79 | 25.99 | 25.56 | 25.72 | 18.92 | qfq | 1,394,456 | 35,902,368 | -0.27% |
| 2024-07-29 | 26.66 | 26.90 | 25.53 | 25.79 | 18.97 | qfq | 2,171,431 | 56,396,046 | -3.91% |
| 2024-07-26 | 26.20 | 27.09 | 25.83 | 26.84 | 19.74 | qfq | 3,815,125 | 101,594,076 | 2.95% |
| 2024-07-25 | 24.68 | 26.65 | 24.26 | 26.07 | 19.17 | qfq | 3,796,394 | 97,283,157 | 6.32% |
| 2024-07-24 | 24.19 | 24.63 | 23.72 | 24.52 | 18.03 | qfq | 1,770,685 | 42,928,737 | 1.95% |
| 2024-07-23 | 24.33 | 24.38 | 23.83 | 24.05 | 17.69 | qfq | 1,584,902 | 38,134,044 | -1.11% |
| 2024-07-22 | 24.12 | 24.99 | 24.01 | 24.32 | 17.89 | qfq | 1,809,307 | 44,319,854 | 1.84% |
| 2024-07-19 | 23.98 | 24.21 | 23.86 | 23.88 | 17.56 | qfq | 1,401,029 | 33,619,309 | -0.95% |
| 2024-07-18 | 23.82 | 24.18 | 23.52 | 24.11 | 17.73 | qfq | 1,379,002 | 32,900,935 | 1.22% |
| 2024-07-17 | 24.40 | 24.53 | 23.42 | 23.82 | 17.52 | qfq | 1,380,934 | 32,904,853 | -2.62% |
| 2024-07-16 | 24.60 | 24.97 | 24.45 | 24.46 | 17.99 | qfq | 1,287,322 | 31,749,005 | -1.33% |
| 2024-07-15 | 24.76 | 25.00 | 24.33 | 24.79 | 18.23 | qfq | 1,474,079 | 36,373,595 | 0.24% |
| 2024-07-12 | 24.71 | 25.16 | 24.53 | 24.73 | 18.19 | qfq | 1,245,317 | 30,866,125 | 0.16% |
| 2024-07-11 | 24.20 | 24.90 | 24.12 | 24.69 | 18.16 | qfq | 1,893,119 | 46,542,234 | 2.66% |
| 2024-07-10 | 24.03 | 24.38 | 23.73 | 24.05 | 17.69 | qfq | 1,596,854 | 38,347,643 | -0.58% |
| 2024-07-09 | 24.55 | 24.79 | 23.90 | 24.19 | 17.79 | qfq | 2,067,365 | 50,315,851 | -2.26% |
| 2024-07-08 | 24.70 | 24.97 | 24.49 | 24.75 | 18.20 | qfq | 1,710,678 | 42,244,956 | -0.68% |
| 2024-07-05 | 25.08 | 25.18 | 24.81 | 24.92 | 18.33 | qfq | 759,707 | 18,971,042 | -0.64% |
| 2024-07-04 | 25.54 | 25.58 | 24.97 | 25.08 | 18.45 | qfq | 1,179,302 | 29,707,037 | -1.03% |
| 2024-07-03 | 25.69 | 25.95 | 24.95 | 25.34 | 18.64 | qfq | 2,041,292 | 51,668,309 | -1.40% |
| 2024-07-02 | 25.59 | 25.94 | 25.40 | 25.70 | 18.90 | qfq | 1,222,861 | 31,418,985 | 0.39% |
| 2024-07-01 | 24.49 | 25.90 | 24.49 | 25.60 | 18.83 | qfq | 1,876,291 | 47,676,988 | 3.06% |
| 2024-06-28 | 24.34 | 25.28 | 24.28 | 24.84 | 18.27 | qfq | 1,354,370 | 33,831,063 | 1.64% |
| 2024-06-27 | 25.03 | 25.11 | 24.28 | 24.44 | 17.97 | qfq | 1,132,371 | 27,848,029 | -2.67% |
| 2024-06-26 | 24.87 | 25.27 | 24.69 | 25.11 | 18.47 | qfq | 1,239,819 | 31,069,202 | 0.84% |
| 2024-06-25 | 25.13 | 25.54 | 24.78 | 24.90 | 18.31 | qfq | 1,577,075 | 39,705,626 | -1.31% |
| 2024-06-24 | 25.40 | 25.80 | 24.98 | 25.23 | 18.56 | qfq | 2,320,788 | 59,039,685 | -1.41% |
| 2024-06-21 | 24.79 | 25.75 | 24.79 | 25.59 | 18.82 | qfq | 3,283,450 | 83,329,354 | 2.36% |
| 2024-06-20 | 24.92 | 25.47 | 24.65 | 25.00 | 18.39 | qfq | 2,713,437 | 67,882,602 | -0.28% |
| 2024-06-19 | 26.00 | 26.00 | 24.49 | 25.07 | 18.44 | qfq | 6,162,337 | 154,558,045 | -4.60% |
| 2024-06-18 | 27.83 | 27.93 | 26.13 | 26.28 | 18.90 | qfq | 4,017,935 | 108,248,467 | -5.57% |
| 2024-06-17 | 28.98 | 28.98 | 27.72 | 27.83 | 20.01 | qfq | 3,584,505 | 101,232,012 | -4.36% |
| 2024-06-14 | 28.40 | 29.38 | 28.01 | 29.10 | 20.92 | qfq | 2,810,516 | 81,288,191 | 2.46% |
| 2024-06-13 | 28.17 | 28.62 | 27.82 | 28.40 | 20.42 | qfq | 2,089,306 | 59,140,579 | 1.32% |
| 2024-06-12 | 27.73 | 28.11 | 27.64 | 28.03 | 20.16 | qfq | 1,575,959 | 44,026,313 | 1.37% |
| 2024-06-11 | 27.32 | 27.85 | 27.20 | 27.65 | 19.88 | qfq | 1,991,861 | 54,920,744 | -0.29% |
| 2024-06-07 | 28.18 | 28.28 | 27.33 | 27.73 | 19.94 | qfq | 1,974,151 | 54,718,368 | -0.14% |
| 2024-06-06 | 27.98 | 28.50 | 27.70 | 27.77 | 19.97 | qfq | 1,550,162 | 43,648,306 | -1.49% |
| 2024-06-05 | 28.03 | 28.40 | 27.92 | 28.19 | 20.27 | qfq | 1,278,260 | 36,090,494 | 0.68% |
| 2024-06-04 | 27.70 | 28.09 | 27.47 | 28.00 | 20.13 | qfq | 1,627,151 | 45,358,309 | 1.08% |
| 2024-06-03 | 28.06 | 28.06 | 27.34 | 27.70 | 19.92 | qfq | 2,252,434 | 62,394,337 | -0.68% |
| 2024-05-31 | 27.80 | 28.16 | 27.55 | 27.89 | 20.05 | qfq | 1,056,897 | 29,610,027 | 0.29% |
| 2024-05-30 | 27.94 | 27.99 | 27.66 | 27.81 | 20.00 | qfq | 1,189,252 | 33,102,848 | 0.14% |
| 2024-05-29 | 27.90 | 28.20 | 27.61 | 27.77 | 19.97 | qfq | 1,216,765 | 33,980,553 | -0.61% |
| 2024-05-28 | 28.20 | 28.27 | 27.80 | 27.94 | 20.09 | qfq | 1,180,219 | 33,081,552 | -0.18% |
| 2024-05-27 | 27.61 | 28.00 | 27.43 | 27.99 | 20.13 | qfq | 1,381,416 | 38,442,034 | 1.27% |
| 2024-05-24 | 27.55 | 27.99 | 27.55 | 27.64 | 19.87 | qfq | 1,196,751 | 33,186,051 | -0.47% |
| 2024-05-23 | 28.01 | 28.20 | 27.68 | 27.77 | 19.97 | qfq | 1,194,389 | 33,262,149 | -0.75% |
| 2024-05-22 | 27.52 | 28.18 | 27.52 | 27.98 | 20.12 | qfq | 892,416 | 24,906,039 | 0.21% |
| 2024-05-21 | 28.14 | 28.20 | 27.87 | 27.92 | 20.08 | qfq | 1,003,015 | 28,081,481 | -1.45% |
| 2024-05-20 | 27.67 | 28.39 | 27.22 | 28.33 | 20.37 | qfq | 1,731,462 | 48,767,195 | 1.43% |
| 2024-05-17 | 27.48 | 28.05 | 27.48 | 27.93 | 20.08 | qfq | 1,631,788 | 45,362,816 | 1.12% |
| 2024-05-16 | 28.26 | 28.26 | 27.51 | 27.62 | 19.86 | qfq | 1,862,133 | 51,820,064 | -1.22% |
| 2024-05-15 | 28.27 | 28.57 | 27.90 | 27.96 | 20.10 | qfq | 1,471,532 | 41,385,758 | -1.03% |
| 2024-05-14 | 28.29 | 28.60 | 28.06 | 28.25 | 20.31 | qfq | 1,540,914 | 43,625,742 | -0.07% |
| 2024-05-13 | 28.54 | 28.54 | 27.50 | 28.27 | 20.33 | qfq | 1,968,154 | 55,016,962 | 0.11% |
| 2024-05-10 | 28.42 | 28.69 | 27.73 | 28.24 | 20.31 | qfq | 2,767,357 | 77,952,584 | -0.46% |
| 2024-05-09 | 27.74 | 28.64 | 27.74 | 28.37 | 20.40 | qfq | 2,825,873 | 80,244,104 | 1.87% |
| 2024-05-08 | 27.50 | 28.06 | 27.32 | 27.85 | 20.03 | qfq | 2,321,381 | 64,589,264 | 0.72% |
| 2024-05-07 | 27.75 | 27.97 | 27.25 | 27.65 | 19.88 | qfq | 3,224,422 | 88,902,458 | -0.82% |
| 2024-05-06 | 28.73 | 29.17 | 27.62 | 27.88 | 20.05 | qfq | 4,119,397 | 115,620,123 | -3.03% |
| 2024-04-30 | 28.47 | 29.33 | 27.35 | 28.75 | 20.67 | qfq | 5,722,290 | 161,712,288 | -1.98% |
| 2024-04-29 | 27.89 | 29.35 | 27.89 | 29.33 | 21.09 | qfq | 3,138,556 | 91,044,718 | 4.04% |
| 2024-04-26 | 27.35 | 28.78 | 27.35 | 28.19 | 20.27 | qfq | 3,501,834 | 99,052,322 | 1.66% |
| 2024-04-25 | 27.08 | 27.80 | 26.70 | 27.73 | 19.94 | qfq | 2,346,677 | 64,350,168 | 2.63% |
| 2024-04-24 | 27.00 | 27.30 | 26.62 | 27.02 | 19.43 | qfq | 1,492,639 | 40,236,064 | -0.84% |
| 2024-04-23 | 27.36 | 27.92 | 26.95 | 27.25 | 19.59 | qfq | 1,259,189 | 34,335,850 | -0.87% |
| 2024-04-22 | 27.88 | 28.34 | 27.37 | 27.49 | 19.77 | qfq | 2,305,756 | 63,976,250 | -3.54% |
| 2024-04-19 | 28.33 | 28.85 | 28.15 | 28.50 | 20.49 | qfq | 2,337,669 | 66,592,144 | -0.18% |
| 2024-04-18 | 28.69 | 28.95 | 28.30 | 28.55 | 20.53 | qfq | 1,634,456 | 46,664,169 | -1.04% |
| 2024-04-17 | 28.24 | 28.85 | 27.91 | 28.85 | 20.74 | qfq | 1,435,859 | 40,874,837 | 3.44% |
| 2024-04-16 | 28.23 | 28.87 | 27.89 | 27.89 | 20.05 | qfq | 1,998,065 | 56,868,802 | -1.48% |
| 2024-04-15 | 27.30 | 28.87 | 27.30 | 28.31 | 20.36 | qfq | 2,189,572 | 62,314,600 | 2.95% |
| 2024-04-12 | 28.01 | 28.34 | 27.50 | 27.50 | 19.77 | qfq | 1,055,353 | 29,294,327 | -2.62% |
| 2024-04-11 | 27.01 | 28.55 | 27.01 | 28.24 | 20.31 | qfq | 1,597,658 | 44,994,009 | 2.32% |
| 2024-04-10 | 28.70 | 28.71 | 27.30 | 27.60 | 19.85 | qfq | 1,901,687 | 52,756,257 | -2.99% |
| 2024-04-09 | 27.85 | 28.75 | 27.69 | 28.45 | 20.46 | qfq | 1,207,216 | 34,264,835 | 1.86% |
| 2024-04-08 | 28.28 | 28.73 | 27.89 | 27.93 | 20.08 | qfq | 1,757,526 | 49,781,740 | -1.41% |
| 2024-04-03 | 28.74 | 28.78 | 28.15 | 28.33 | 20.37 | qfq | 1,765,772 | 50,149,230 | -2.31% |
| 2024-04-02 | 29.19 | 29.50 | 28.73 | 29.00 | 20.85 | qfq | 2,930,910 | 85,571,272 | 1.86% |
| 2024-04-01 | 27.80 | 28.52 | 27.52 | 28.47 | 20.47 | qfq | 2,639,856 | 74,076,110 | 3.23% |
| 2024-03-29 | 27.32 | 27.69 | 27.19 | 27.58 | 19.83 | qfq | 1,128,922 | 30,975,663 | 1.10% |
| 2024-03-28 | 27.50 | 27.99 | 27.01 | 27.28 | 19.62 | qfq | 1,989,185 | 54,670,456 | -1.41% |
| 2024-03-27 | 28.44 | 28.54 | 27.66 | 27.67 | 19.90 | qfq | 955,636 | 26,789,466 | -2.74% |
| 2024-03-26 | 28.41 | 28.49 | 27.83 | 28.45 | 20.46 | qfq | 1,428,525 | 40,202,442 | 0.92% |
| 2024-03-25 | 27.88 | 28.48 | 27.82 | 28.19 | 20.27 | qfq | 1,402,667 | 39,705,911 | 0.64% |
| 2024-03-22 | 28.50 | 28.73 | 28.00 | 28.01 | 20.14 | qfq | 1,234,669 | 34,866,395 | -1.89% |
| 2024-03-21 | 28.83 | 29.21 | 28.48 | 28.55 | 20.53 | qfq | 1,171,114 | 33,571,056 | -1.65% |
| 2024-03-20 | 29.11 | 29.27 | 28.91 | 29.03 | 20.87 | qfq | 977,123 | 28,362,475 | -0.21% |
| 2024-03-19 | 29.05 | 29.32 | 28.80 | 29.09 | 20.92 | qfq | 1,629,562 | 47,332,844 | -0.21% |
| 2024-03-18 | 29.12 | 29.68 | 28.88 | 29.15 | 20.96 | qfq | 1,602,915 | 46,615,163 | -1.65% |
| 2024-03-15 | 29.01 | 29.64 | 29.01 | 29.64 | 21.31 | qfq | 1,864,499 | 54,665,710 | 1.47% |
| 2024-03-14 | 28.75 | 29.35 | 28.68 | 29.21 | 21.00 | qfq | 1,675,181 | 48,833,938 | 1.35% |
| 2024-03-13 | 28.85 | 28.98 | 28.50 | 28.82 | 20.72 | qfq | 1,082,997 | 31,158,391 | 0.73% |
| 2024-03-12 | 28.90 | 29.00 | 28.52 | 28.61 | 20.57 | qfq | 1,491,676 | 42,948,708 | -0.87% |
| 2024-03-11 | 28.45 | 28.87 | 28.20 | 28.86 | 20.75 | qfq | 1,838,181 | 52,465,087 | 1.83% |
| 2024-03-08 | 28.35 | 28.44 | 27.92 | 28.34 | 20.38 | qfq | 1,202,829 | 33,928,072 | 1.21% |
| 2024-03-07 | 28.99 | 28.99 | 28.00 | 28.00 | 20.13 | qfq | 1,739,572 | 49,222,756 | -2.10% |
| 2024-03-06 | 28.30 | 29.28 | 28.00 | 28.60 | 20.57 | qfq | 2,033,692 | 58,183,724 | 1.60% |
| 2024-03-05 | 27.81 | 28.46 | 27.55 | 28.15 | 20.24 | qfq | 2,730,096 | 76,537,950 | 1.73% |
| 2024-03-04 | 27.98 | 28.29 | 27.40 | 27.67 | 19.90 | qfq | 2,449,597 | 68,138,450 | -0.57% |
| 2024-03-01 | 27.50 | 27.90 | 27.30 | 27.83 | 20.01 | qfq | 2,404,832 | 66,428,964 | 0.25% |
| 2024-02-29 | 26.48 | 27.78 | 26.43 | 27.76 | 19.96 | qfq | 3,213,364 | 87,457,877 | 3.66% |
| 2024-02-28 | 26.73 | 27.08 | 26.57 | 26.78 | 19.26 | qfq | 3,609,722 | 96,765,569 | 0.19% |
| 2024-02-27 | 26.49 | 26.93 | 26.30 | 26.73 | 19.22 | qfq | 3,766,313 | 99,927,527 | 1.14% |
| 2024-02-26 | 26.88 | 26.95 | 26.06 | 26.43 | 19.00 | qfq | 3,038,159 | 80,372,164 | 2.84% |
| 2024-02-23 | 25.56 | 25.82 | 25.30 | 25.70 | 18.48 | qfq | 2,859,657 | 72,891,589 | -0.19% |
| 2024-02-22 | 25.50 | 25.88 | 25.00 | 25.75 | 18.52 | qfq | 3,923,553 | 99,460,732 | 0.47% |
| 2024-02-21 | 25.50 | 26.20 | 25.15 | 25.63 | 18.43 | qfq | 2,837,675 | 72,983,380 | -0.27% |
| 2024-02-20 | 25.73 | 25.92 | 24.97 | 25.70 | 18.48 | qfq | 4,267,915 | 107,896,687 | -0.04% |
| 2024-02-19 | 27.50 | 27.50 | 25.15 | 25.71 | 18.49 | qfq | 6,723,030 | 174,151,666 | -5.48% |
| 2024-02-08 | 27.50 | 28.99 | 27.00 | 27.20 | 19.56 | qfq | 8,812,115 | 247,253,166 | 0.74% |
| 2024-02-07 | 26.35 | 27.49 | 26.13 | 27.00 | 19.41 | qfq | 8,069,978 | 217,679,498 | 2.86% |
| 2024-02-06 | 25.10 | 26.75 | 24.65 | 26.25 | 18.88 | qfq | 3,997,150 | 104,280,335 | 3.35% |
| 2024-02-05 | 24.07 | 26.88 | 22.15 | 25.40 | 18.26 | qfq | 5,909,499 | 143,848,552 | 5.83% |
| 2024-02-02 | 24.32 | 24.37 | 22.40 | 24.00 | 17.26 | qfq | 3,729,380 | 87,541,318 | -1.32% |
| 2024-02-01 | 25.07 | 25.07 | 23.76 | 24.32 | 17.49 | qfq | 3,264,494 | 79,021,561 | -3.30% |
| 2024-01-31 | 24.58 | 25.48 | 24.21 | 25.15 | 18.08 | qfq | 2,075,407 | 51,735,703 | 1.62% |
| 2024-01-30 | 25.04 | 25.23 | 24.42 | 24.75 | 17.80 | qfq | 1,740,056 | 43,257,339 | -1.79% |
| 2024-01-29 | 25.74 | 25.89 | 25.10 | 25.20 | 18.12 | qfq | 1,662,212 | 42,514,004 | -1.29% |
| 2024-01-26 | 25.08 | 25.55 | 24.94 | 25.53 | 18.36 | qfq | 1,421,546 | 35,915,854 | 1.63% |
| 2024-01-25 | 24.26 | 25.14 | 24.21 | 25.12 | 18.06 | qfq | 1,510,548 | 37,549,780 | 2.66% |
| 2024-01-24 | 24.28 | 24.54 | 23.60 | 24.47 | 17.60 | qfq | 1,451,605 | 34,902,618 | 0.49% |
| 2024-01-23 | 23.96 | 24.57 | 23.62 | 24.35 | 17.51 | qfq | 1,469,480 | 35,611,044 | 1.63% |
| 2024-01-22 | 24.78 | 25.07 | 23.88 | 23.96 | 17.23 | qfq | 1,335,513 | 32,800,435 | -3.43% |
| 2024-01-19 | 25.22 | 25.34 | 24.79 | 24.81 | 17.84 | qfq | 1,222,625 | 30,565,453 | -1.27% |
| 2024-01-18 | 24.74 | 25.20 | 24.29 | 25.13 | 18.07 | qfq | 2,158,389 | 53,337,750 | 1.33% |
| 2024-01-17 | 25.26 | 25.42 | 24.79 | 24.80 | 17.83 | qfq | 857,181 | 21,560,483 | -1.74% |
| 2024-01-16 | 25.29 | 25.40 | 24.75 | 25.24 | 18.15 | qfq | 1,859,493 | 46,554,175 | -0.39% |
| 2024-01-15 | 25.51 | 25.85 | 25.30 | 25.34 | 18.22 | qfq | 1,541,549 | 39,252,281 | -1.02% |
| 2024-01-12 | 25.98 | 25.98 | 25.26 | 25.60 | 18.41 | qfq | 2,324,829 | 59,488,217 | -0.89% |
| 2024-01-11 | 25.85 | 26.35 | 25.71 | 25.83 | 18.57 | qfq | 2,424,426 | 62,937,861 | -0.35% |
| 2024-01-10 | 26.70 | 26.81 | 25.92 | 25.92 | 18.64 | qfq | 2,370,979 | 62,217,815 | -2.85% |
| 2024-01-09 | 26.76 | 26.90 | 26.26 | 26.68 | 19.18 | qfq | 1,972,722 | 52,354,361 | 0.19% |
| 2024-01-08 | 27.45 | 27.45 | 26.63 | 26.63 | 19.15 | qfq | 2,101,209 | 56,753,353 | -2.99% |
| 2024-01-05 | 27.80 | 28.06 | 27.44 | 27.45 | 19.74 | qfq | 1,349,148 | 37,262,755 | -1.33% |
| 2024-01-04 | 28.34 | 28.34 | 27.68 | 27.82 | 20.00 | qfq | 1,200,463 | 33,471,797 | -1.00% |
| 2024-01-03 | 28.14 | 28.43 | 28.05 | 28.10 | 20.21 | qfq | 1,322,671 | 37,320,890 | -0.35% |
| 2024-01-02 | 28.36 | 28.74 | 28.19 | 28.20 | 20.28 | qfq | 1,347,496 | 38,278,130 | -1.47% |
| 2023-12-29 | 28.63 | 28.90 | 28.31 | 28.62 | 20.58 | qfq | 1,728,308 | 49,466,956 | -0.28% |
| 2023-12-28 | 28.28 | 29.07 | 28.19 | 28.70 | 20.64 | qfq | 1,978,646 | 56,748,148 | 1.16% |
| 2023-12-27 | 28.61 | 28.88 | 28.18 | 28.37 | 20.40 | qfq | 867,491 | 24,678,773 | -0.87% |
| 2023-12-26 | 28.83 | 28.91 | 28.59 | 28.62 | 20.58 | qfq | 734,519 | 21,123,722 | -0.69% |
| 2023-12-25 | 28.51 | 28.99 | 28.50 | 28.82 | 20.72 | qfq | 1,266,754 | 36,521,684 | 1.09% |
| 2023-12-22 | 28.23 | 28.73 | 27.50 | 28.51 | 20.50 | qfq | 1,818,272 | 51,249,935 | 0.60% |
| 2023-12-21 | 28.32 | 28.46 | 28.06 | 28.34 | 20.38 | qfq | 1,182,554 | 33,394,709 | 0.64% |
| 2023-12-20 | 28.56 | 28.65 | 28.06 | 28.16 | 20.25 | qfq | 1,062,532 | 30,112,227 | -0.95% |
| 2023-12-19 | 28.14 | 28.52 | 28.05 | 28.43 | 20.44 | qfq | 752,536 | 21,310,458 | 0.53% |
| 2023-12-18 | 28.30 | 28.61 | 28.02 | 28.28 | 20.34 | qfq | 904,595 | 25,572,545 | -0.18% |
| 2023-12-15 | 28.17 | 28.86 | 28.17 | 28.33 | 20.37 | qfq | 1,012,153 | 28,910,684 | -0.04% |
| 2023-12-14 | 28.11 | 28.56 | 28.01 | 28.34 | 20.38 | qfq | 1,219,456 | 34,643,133 | 1.21% |
| 2023-12-13 | 28.44 | 28.44 | 27.93 | 28.00 | 20.13 | qfq | 1,186,310 | 33,326,087 | -1.72% |
| 2023-12-12 | 28.86 | 28.86 | 28.28 | 28.49 | 20.49 | qfq | 1,133,883 | 32,280,883 | -0.25% |
| 2023-12-11 | 27.66 | 28.78 | 27.56 | 28.56 | 20.54 | qfq | 3,305,482 | 92,959,610 | 3.63% |
| 2023-12-08 | 27.82 | 28.49 | 27.40 | 27.56 | 19.82 | qfq | 6,703,592 | 186,512,084 | -0.61% |
| 2023-12-07 | 28.25 | 28.40 | 27.56 | 27.73 | 19.94 | qfq | 4,630,089 | 129,055,667 | -2.08% |
| 2023-12-06 | 28.28 | 29.05 | 28.13 | 28.32 | 20.36 | qfq | 3,745,111 | 107,356,697 | -0.42% |
| 2023-12-05 | 28.51 | 29.28 | 28.41 | 28.44 | 20.45 | qfq | 2,609,931 | 75,155,970 | -0.11% |
| 2023-12-04 | 29.35 | 29.68 | 27.90 | 28.47 | 20.47 | qfq | 3,334,958 | 95,959,299 | -3.10% |
| 2023-12-01 | 29.32 | 29.60 | 29.25 | 29.38 | 21.13 | qfq | 1,189,466 | 34,985,926 | 0.20% |
| 2023-11-30 | 29.38 | 29.48 | 29.18 | 29.32 | 21.08 | qfq | 1,225,513 | 35,998,352 | 0.07% |
| 2023-11-29 | 29.56 | 29.75 | 29.24 | 29.30 | 21.07 | qfq | 1,751,300 | 51,699,352 | -1.18% |
| 2023-11-28 | 29.37 | 29.79 | 29.01 | 29.65 | 21.32 | qfq | 2,487,599 | 73,467,059 | 1.19% |
| 2023-11-27 | 29.06 | 29.48 | 28.78 | 29.30 | 21.07 | qfq | 3,314,409 | 96,967,493 | 1.95% |
| 2023-11-24 | 28.70 | 28.81 | 28.42 | 28.74 | 20.67 | qfq | 1,077,162 | 30,852,518 | 0.14% |
| 2023-11-23 | 28.76 | 28.90 | 28.47 | 28.70 | 20.64 | qfq | 1,274,033 | 36,548,664 | -0.55% |
| 2023-11-22 | 29.06 | 29.06 | 28.40 | 28.86 | 20.75 | qfq | 1,923,859 | 55,341,799 | -0.99% |
| 2023-11-21 | 29.27 | 29.30 | 29.00 | 29.15 | 20.96 | qfq | 1,429,520 | 41,689,084 | -0.21% |
| 2023-11-20 | 29.31 | 29.50 | 28.97 | 29.21 | 21.00 | qfq | 1,806,378 | 52,645,323 | -0.20% |
| 2023-11-17 | 29.31 | 29.49 | 29.21 | 29.27 | 21.05 | qfq | 799,134 | 23,427,635 | -0.34% |
| 2023-11-16 | 29.68 | 29.68 | 29.31 | 29.37 | 21.12 | qfq | 916,082 | 26,941,675 | -0.74% |
| 2023-11-15 | 29.99 | 30.20 | 29.51 | 29.59 | 21.28 | qfq | 1,814,146 | 54,000,418 | -0.60% |
| 2023-11-14 | 29.57 | 29.86 | 29.55 | 29.77 | 21.41 | qfq | 1,125,001 | 33,449,395 | 0.37% |
| 2023-11-13 | 29.70 | 29.70 | 29.28 | 29.66 | 21.33 | qfq | 857,830 | 25,287,217 | 0.20% |
| 2023-11-10 | 29.63 | 29.71 | 29.21 | 29.60 | 21.28 | qfq | 864,825 | 25,461,717 | -0.10% |
| 2023-11-09 | 29.51 | 29.64 | 29.02 | 29.63 | 21.31 | qfq | 1,710,152 | 50,239,534 | 0.78% |
| 2023-11-08 | 30.00 | 30.07 | 29.27 | 29.40 | 21.14 | qfq | 2,151,917 | 63,501,427 | -1.61% |
| 2023-11-07 | 30.04 | 30.09 | 29.68 | 29.88 | 21.49 | qfq | 782,747 | 23,378,701 | -0.33% |
| 2023-11-06 | 29.90 | 30.22 | 29.82 | 29.98 | 21.56 | qfq | 1,219,571 | 36,603,782 | 1.01% |
| 2023-11-03 | 29.77 | 30.13 | 29.68 | 29.68 | 21.34 | qfq | 1,125,349 | 33,599,342 | -0.27% |
| 2023-11-02 | 29.89 | 29.99 | 29.68 | 29.76 | 21.40 | qfq | 803,496 | 24,004,352 | -0.07% |
| 2023-11-01 | 29.50 | 30.17 | 29.43 | 29.78 | 21.41 | qfq | 1,540,938 | 46,068,954 | 0.95% |
| 2023-10-31 | 29.58 | 29.69 | 29.33 | 29.50 | 21.21 | qfq | 1,012,979 | 29,860,222 | -0.07% |
| 2023-10-30 | 29.96 | 30.10 | 29.36 | 29.52 | 21.23 | qfq | 1,908,157 | 56,424,323 | -1.93% |
| 2023-10-27 | 30.21 | 30.24 | 29.93 | 30.10 | 21.64 | qfq | 1,205,681 | 36,324,017 | -0.20% |
| 2023-10-26 | 30.15 | 30.25 | 29.71 | 30.16 | 21.69 | qfq | 976,218 | 29,318,707 | 0.33% |
| 2023-10-25 | 30.48 | 30.48 | 29.97 | 30.06 | 21.61 | qfq | 1,088,748 | 32,767,740 | -0.33% |
| 2023-10-24 | 30.12 | 30.57 | 29.90 | 30.16 | 21.69 | qfq | 1,651,435 | 49,796,666 | 1.11% |
| 2023-10-23 | 30.00 | 30.31 | 29.52 | 29.83 | 21.45 | qfq | 1,362,287 | 40,777,285 | -0.27% |
| 2023-10-20 | 29.83 | 30.46 | 29.30 | 29.91 | 21.51 | qfq | 1,666,133 | 50,128,986 | 0.94% |
| 2023-10-19 | 30.11 | 30.37 | 29.17 | 29.63 | 21.31 | qfq | 964,145 | 28,585,615 | -1.89% |
| 2023-10-18 | 30.47 | 30.58 | 30.13 | 30.20 | 21.72 | qfq | 716,854 | 21,669,697 | -1.15% |
| 2023-10-17 | 30.32 | 30.65 | 30.17 | 30.55 | 21.97 | qfq | 889,095 | 27,099,572 | 0.89% |
| 2023-10-16 | 30.49 | 30.70 | 30.03 | 30.28 | 21.77 | qfq | 1,062,555 | 32,118,527 | -1.05% |
| 2023-10-13 | 30.96 | 30.96 | 30.21 | 30.60 | 22.00 | qfq | 919,401 | 28,037,883 | 0.53% |
| 2023-10-12 | 30.26 | 30.65 | 30.20 | 30.44 | 21.89 | qfq | 849,456 | 25,840,915 | 1.00% |
| 2023-10-11 | 30.68 | 30.70 | 30.06 | 30.14 | 21.67 | qfq | 938,044 | 28,439,964 | -1.02% |
| 2023-10-10 | 30.70 | 30.85 | 30.25 | 30.45 | 21.90 | qfq | 1,079,180 | 32,970,611 | 0.00% |
| 2023-10-09 | 30.15 | 30.84 | 29.70 | 30.45 | 21.90 | qfq | 1,458,629 | 44,234,531 | 1.40% |
| 2023-09-28 | 30.76 | 30.90 | 29.91 | 30.03 | 21.59 | qfq | 1,861,329 | 56,423,078 | -2.59% |
| 2023-09-27 | 30.40 | 31.19 | 30.25 | 30.83 | 22.17 | qfq | 1,430,095 | 44,171,966 | 1.55% |
| 2023-09-26 | 30.18 | 30.46 | 30.00 | 30.36 | 21.83 | qfq | 774,841 | 23,442,702 | 0.60% |
| 2023-09-25 | 30.02 | 30.37 | 30.02 | 30.18 | 21.70 | qfq | 1,007,826 | 30,422,179 | 0.10% |
| 2023-09-22 | 30.01 | 30.25 | 29.59 | 30.15 | 21.68 | qfq | 966,306 | 28,979,713 | 0.84% |
| 2023-09-21 | 29.85 | 30.22 | 29.47 | 29.90 | 21.50 | qfq | 1,188,368 | 35,426,254 | -0.23% |
| 2023-09-20 | 29.81 | 30.13 | 29.77 | 29.97 | 21.55 | qfq | 584,699 | 17,531,373 | -0.33% |
| 2023-09-19 | 30.14 | 30.14 | 29.78 | 30.07 | 21.62 | qfq | 799,154 | 23,935,436 | -0.17% |
| 2023-09-18 | 30.40 | 30.68 | 29.83 | 30.12 | 21.66 | qfq | 1,549,383 | 46,724,891 | -1.21% |
| 2023-09-15 | 30.16 | 30.49 | 29.72 | 30.49 | 21.92 | qfq | 1,416,818 | 42,602,339 | 1.53% |
| 2023-09-14 | 30.04 | 30.44 | 29.74 | 30.03 | 21.59 | qfq | 1,382,723 | 41,355,867 | -0.60% |
| 2023-09-13 | 30.88 | 30.88 | 30.04 | 30.21 | 21.72 | qfq | 978,463 | 29,680,074 | -1.76% |
| 2023-09-12 | 31.01 | 31.14 | 30.75 | 30.75 | 22.11 | qfq | 596,500 | 18,449,670 | -0.87% |
| 2023-09-11 | 30.99 | 31.24 | 30.80 | 31.02 | 22.31 | qfq | 746,496 | 23,141,936 | 0.52% |
| 2023-09-08 | 30.37 | 31.05 | 30.37 | 30.86 | 22.19 | qfq | 788,675 | 24,247,258 | 1.01% |
| 2023-09-07 | 30.90 | 30.90 | 30.45 | 30.55 | 21.97 | qfq | 1,363,139 | 41,707,816 | -0.52% |
| 2023-09-06 | 30.90 | 31.08 | 30.65 | 30.71 | 22.08 | qfq | 1,613,082 | 49,695,809 | -0.94% |
| 2023-09-05 | 31.31 | 31.63 | 30.98 | 31.00 | 22.29 | qfq | 1,555,404 | 48,555,087 | -1.74% |
| 2023-09-04 | 30.95 | 31.65 | 30.78 | 31.55 | 22.69 | qfq | 2,044,328 | 64,053,741 | 1.94% |
| 2023-09-01 | 30.36 | 31.28 | 29.65 | 30.95 | 22.25 | qfq | 1,627,682 | 49,586,103 | 2.82% |
| 2023-08-31 | 30.61 | 30.87 | 29.56 | 30.10 | 21.64 | qfq | 2,282,714 | 68,383,489 | -2.18% |
| 2023-08-30 | 31.11 | 31.23 | 30.50 | 30.77 | 22.13 | qfq | 1,523,208 | 47,100,367 | 0.23% |
| 2023-08-29 | 30.30 | 31.15 | 30.30 | 30.70 | 22.08 | qfq | 2,241,465 | 69,047,090 | 0.79% |
| 2023-08-28 | 31.54 | 31.76 | 30.30 | 30.46 | 21.90 | qfq | 2,423,384 | 75,008,386 | 1.53% |
| 2023-08-25 | 30.65 | 30.90 | 29.90 | 30.00 | 21.57 | qfq | 2,233,994 | 67,932,590 | -2.12% |
| 2023-08-24 | 30.39 | 31.39 | 30.38 | 30.65 | 22.04 | qfq | 1,608,230 | 49,613,977 | 0.82% |
| 2023-08-23 | 31.00 | 31.08 | 30.35 | 30.40 | 21.86 | qfq | 1,098,106 | 33,499,172 | -2.41% |
| 2023-08-22 | 31.33 | 31.69 | 31.06 | 31.15 | 22.40 | qfq | 1,568,079 | 49,078,476 | -0.92% |
| 2023-08-21 | 31.79 | 31.89 | 31.36 | 31.44 | 22.61 | qfq | 1,629,237 | 51,452,908 | -0.19% |
| 2023-08-18 | 31.85 | 31.97 | 31.40 | 31.50 | 22.65 | qfq | 1,206,195 | 38,167,400 | 0.00% |
| 2023-08-17 | 31.34 | 31.76 | 31.34 | 31.50 | 22.65 | qfq | 756,541 | 23,854,483 | 0.00% |
| 2023-08-16 | 31.57 | 31.88 | 31.40 | 31.50 | 22.65 | qfq | 1,568,177 | 49,497,570 | -0.60% |
| 2023-08-15 | 31.99 | 32.22 | 31.40 | 31.69 | 22.79 | qfq | 1,413,932 | 44,987,876 | -0.94% |
| 2023-08-14 | 31.77 | 32.05 | 31.20 | 31.99 | 23.00 | qfq | 1,202,970 | 38,031,656 | 0.38% |
| 2023-08-11 | 32.29 | 32.57 | 31.81 | 31.87 | 22.92 | qfq | 1,937,176 | 62,309,880 | -0.75% |
| 2023-08-10 | 31.80 | 32.21 | 31.68 | 32.11 | 23.09 | qfq | 1,004,081 | 32,157,408 | 0.82% |
| 2023-08-09 | 31.71 | 31.86 | 31.45 | 31.85 | 22.90 | qfq | 681,521 | 21,552,861 | 0.25% |
| 2023-08-08 | 31.91 | 32.34 | 31.74 | 31.77 | 22.84 | qfq | 1,235,085 | 39,451,283 | -1.03% |
| 2023-08-07 | 32.16 | 32.36 | 31.72 | 32.10 | 23.08 | qfq | 1,201,901 | 38,424,733 | -0.90% |
| 2023-08-04 | 31.91 | 32.57 | 31.91 | 32.39 | 23.29 | qfq | 2,627,580 | 84,928,136 | 0.93% |
| 2023-08-03 | 31.58 | 32.20 | 31.37 | 32.09 | 23.07 | qfq | 1,226,379 | 39,004,691 | 1.61% |
| 2023-08-02 | 32.06 | 32.12 | 31.41 | 31.58 | 22.71 | qfq | 1,546,570 | 48,940,474 | -1.50% |
| 2023-08-01 | 32.97 | 32.97 | 31.98 | 32.06 | 23.05 | qfq | 1,986,962 | 63,952,180 | -1.54% |
| 2023-07-31 | 31.51 | 32.59 | 31.47 | 32.56 | 23.41 | qfq | 2,586,535 | 83,472,036 | 3.46% |
| 2023-07-28 | 32.67 | 32.67 | 31.01 | 31.47 | 22.63 | qfq | 2,764,791 | 87,309,865 | -3.23% |
| 2023-07-27 | 32.08 | 32.90 | 31.79 | 32.52 | 23.38 | qfq | 2,040,383 | 66,303,730 | 1.69% |
| 2023-07-26 | 32.39 | 32.39 | 31.84 | 31.98 | 23.00 | qfq | 856,752 | 27,450,542 | -0.56% |
| 2023-07-25 | 32.06 | 32.42 | 31.87 | 32.16 | 23.13 | qfq | 1,133,060 | 36,497,080 | 1.16% |
| 2023-07-24 | 32.10 | 32.26 | 31.60 | 31.79 | 22.86 | qfq | 1,290,463 | 41,142,313 | -0.34% |
| 2023-07-21 | 31.88 | 32.20 | 31.66 | 31.90 | 22.94 | qfq | 2,226,977 | 71,214,806 | 0.76% |
| 2023-07-20 | 31.85 | 32.35 | 31.38 | 31.66 | 22.77 | qfq | 1,495,221 | 47,749,045 | -0.38% |
| 2023-07-19 | 32.12 | 32.12 | 31.71 | 31.78 | 22.85 | qfq | 1,272,620 | 40,524,314 | -0.53% |
| 2023-07-18 | 31.42 | 32.16 | 31.41 | 31.95 | 22.97 | qfq | 1,848,248 | 58,928,024 | 1.69% |