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
凯因科技688687.SH
最近收盘价16.392026-07-17
最近交易日2026-07-17
成交量（股）6,739,743
成交额（元）113,063,054
日线记录727
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-16 | 2024-05-22 | cash_dividend | 0.25 | — | — | — | 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 | 17.59 | 17.75 | 16.18 | 16.39 | 16.39 | qfq | 6,739,743 | 113,063,054 | -7.92% |
| 2026-07-16 | 17.50 | 18.10 | 17.18 | 17.80 | 17.80 | qfq | 7,169,112 | 127,156,582 | 2.01% |
| 2026-07-15 | 17.03 | 17.85 | 17.00 | 17.45 | 17.45 | qfq | 6,639,264 | 116,865,424 | 1.45% |
| 2026-07-14 | 17.09 | 17.28 | 16.77 | 17.20 | 17.20 | qfq | 3,977,755 | 67,912,403 | 0.00% |
| 2026-07-13 | 16.69 | 17.28 | 16.67 | 17.20 | 17.20 | qfq | 4,565,662 | 77,720,787 | 2.63% |
| 2026-07-10 | 16.19 | 17.09 | 15.88 | 16.76 | 16.76 | qfq | 3,679,762 | 61,568,754 | 3.33% |
| 2026-07-09 | 16.45 | 16.85 | 16.00 | 16.22 | 16.22 | qfq | 3,004,026 | 49,021,211 | -1.28% |
| 2026-07-08 | 16.38 | 16.80 | 16.18 | 16.43 | 16.43 | qfq | 2,374,018 | 39,108,576 | 0.12% |
| 2026-07-07 | 17.31 | 17.31 | 16.40 | 16.41 | 16.41 | qfq | 3,655,957 | 61,129,268 | -6.07% |
| 2026-07-06 | 17.40 | 17.77 | 17.23 | 17.47 | 17.47 | qfq | 4,485,325 | 78,684,908 | 0.11% |
| 2026-07-03 | 17.22 | 17.49 | 16.96 | 17.45 | 17.45 | qfq | 3,442,732 | 59,406,028 | 1.81% |
| 2026-07-02 | 17.20 | 17.63 | 16.92 | 17.14 | 17.14 | qfq | 4,817,699 | 83,125,649 | -0.23% |
| 2026-07-01 | 16.32 | 17.40 | 16.04 | 17.18 | 17.18 | qfq | 5,524,824 | 93,165,027 | 5.33% |
| 2026-06-30 | 16.00 | 16.37 | 15.51 | 16.31 | 16.31 | qfq | 4,153,361 | 66,327,533 | 1.94% |
| 2026-06-29 | 14.92 | 16.12 | 14.61 | 16.00 | 16.00 | qfq | 5,139,169 | 80,024,139 | 6.60% |
| 2026-06-26 | 15.49 | 15.83 | 15.01 | 15.01 | 15.01 | qfq | 2,774,695 | 42,336,354 | -4.94% |
| 2026-06-25 | 15.98 | 16.12 | 15.28 | 15.79 | 15.79 | qfq | 2,727,774 | 42,498,878 | -1.37% |
| 2026-06-24 | 16.33 | 16.67 | 15.90 | 16.01 | 16.01 | qfq | 3,569,008 | 58,005,767 | -1.90% |
| 2026-06-23 | 15.64 | 16.66 | 15.44 | 16.32 | 16.32 | qfq | 4,407,335 | 71,832,597 | 3.95% |
| 2026-06-22 | 16.00 | 16.07 | 15.11 | 15.70 | 15.70 | qfq | 5,593,109 | 86,387,146 | -2.97% |
| 2026-06-18 | 15.77 | 16.28 | 15.50 | 16.18 | 16.18 | qfq | 2,093,648 | 33,594,344 | 2.47% |
| 2026-06-17 | 16.00 | 16.10 | 15.73 | 15.79 | 15.79 | qfq | 1,746,065 | 27,631,484 | -1.99% |
| 2026-06-16 | 16.59 | 16.59 | 16.07 | 16.11 | 16.11 | qfq | 2,369,312 | 38,423,936 | -2.95% |
| 2026-06-15 | 16.30 | 16.64 | 16.13 | 16.60 | 16.60 | qfq | 2,616,901 | 42,796,424 | 1.59% |
| 2026-06-12 | 15.85 | 16.36 | 15.77 | 16.34 | 16.34 | qfq | 1,795,596 | 29,016,070 | 2.45% |
| 2026-06-11 | 16.05 | 16.05 | 15.63 | 15.95 | 15.95 | qfq | 1,964,585 | 31,090,292 | -0.68% |
| 2026-06-10 | 16.20 | 16.38 | 15.97 | 16.06 | 16.06 | qfq | 1,849,068 | 29,768,932 | -2.07% |
| 2026-06-09 | 16.40 | 16.49 | 16.11 | 16.40 | 16.40 | qfq | 1,314,450 | 21,477,343 | 1.23% |
| 2026-06-08 | 16.45 | 16.75 | 16.07 | 16.20 | 16.20 | qfq | 1,740,919 | 28,574,790 | -2.53% |
| 2026-06-05 | 16.32 | 16.82 | 16.15 | 16.62 | 16.62 | qfq | 2,386,513 | 39,422,211 | 1.78% |
| 2026-06-04 | 16.58 | 16.68 | 16.20 | 16.33 | 16.33 | qfq | 1,598,756 | 26,209,876 | -1.57% |
| 2026-06-03 | 16.88 | 16.88 | 16.57 | 16.59 | 16.59 | qfq | 1,414,480 | 23,556,452 | -2.64% |
| 2026-06-02 | 17.45 | 17.45 | 16.96 | 17.04 | 16.79 | qfq | 1,338,002 | 22,876,383 | -1.73% |
| 2026-06-01 | 17.15 | 17.43 | 17.05 | 17.34 | 17.09 | qfq | 1,836,020 | 31,772,875 | 1.76% |
| 2026-05-29 | 17.48 | 17.48 | 16.96 | 17.04 | 16.79 | qfq | 2,344,775 | 40,156,333 | -1.22% |
| 2026-05-28 | 17.23 | 17.40 | 16.92 | 17.25 | 17.00 | qfq | 1,723,336 | 29,618,648 | -0.23% |
| 2026-05-27 | 17.76 | 17.76 | 17.08 | 17.29 | 17.04 | qfq | 2,823,605 | 48,926,544 | -2.48% |
| 2026-05-26 | 18.14 | 18.14 | 17.59 | 17.73 | 17.47 | qfq | 2,442,314 | 43,334,606 | -1.94% |
| 2026-05-25 | 18.41 | 18.53 | 17.90 | 18.08 | 17.81 | qfq | 2,792,060 | 50,618,906 | -1.74% |
| 2026-05-22 | 18.50 | 18.60 | 18.17 | 18.40 | 18.13 | qfq | 2,077,944 | 38,149,968 | 0.00% |
| 2026-05-21 | 18.92 | 19.25 | 18.34 | 18.40 | 18.13 | qfq | 2,438,588 | 46,143,508 | -2.70% |
| 2026-05-20 | 19.48 | 19.48 | 18.73 | 18.91 | 18.63 | qfq | 2,978,736 | 56,408,049 | -2.73% |
| 2026-05-19 | 19.04 | 19.51 | 19.04 | 19.44 | 19.15 | qfq | 1,708,016 | 32,998,906 | 2.10% |
| 2026-05-18 | 19.16 | 19.28 | 18.82 | 19.04 | 18.76 | qfq | 1,834,408 | 34,815,038 | -0.57% |
| 2026-05-15 | 19.25 | 19.44 | 19.03 | 19.15 | 18.87 | qfq | 2,239,849 | 43,013,597 | -0.52% |
| 2026-05-14 | 19.92 | 19.93 | 19.25 | 19.25 | 18.97 | qfq | 3,553,006 | 69,184,212 | -3.27% |
| 2026-05-13 | 20.02 | 20.07 | 19.70 | 19.90 | 19.61 | qfq | 2,816,829 | 55,928,546 | -0.25% |
| 2026-05-12 | 20.56 | 20.56 | 19.95 | 19.95 | 19.66 | qfq | 3,788,717 | 76,406,583 | -2.97% |
| 2026-05-11 | 20.09 | 20.62 | 19.85 | 20.56 | 20.26 | qfq | 4,883,113 | 98,648,896 | 2.44% |
| 2026-05-08 | 20.02 | 20.26 | 19.83 | 20.07 | 19.78 | qfq | 2,553,455 | 51,278,994 | 0.60% |
| 2026-05-07 | 19.62 | 20.18 | 19.56 | 19.95 | 19.66 | qfq | 3,960,165 | 78,963,982 | 1.73% |
| 2026-05-06 | 19.77 | 19.93 | 19.51 | 19.61 | 19.32 | qfq | 3,975,542 | 78,078,070 | -0.76% |
| 2026-04-30 | 19.97 | 20.28 | 19.76 | 19.76 | 19.47 | qfq | 3,048,158 | 60,647,913 | -1.54% |
| 2026-04-29 | 19.83 | 20.22 | 19.74 | 20.07 | 19.78 | qfq | 2,241,816 | 44,984,238 | 0.65% |
| 2026-04-28 | 20.33 | 20.68 | 19.90 | 19.94 | 19.65 | qfq | 3,358,270 | 67,967,418 | -2.97% |
| 2026-04-27 | 19.95 | 20.62 | 19.78 | 20.55 | 20.25 | qfq | 5,048,768 | 101,425,840 | -0.68% |
| 2026-04-24 | 20.68 | 20.81 | 20.30 | 20.69 | 20.39 | qfq | 2,781,398 | 57,193,347 | -0.29% |
| 2026-04-23 | 21.32 | 21.32 | 20.65 | 20.75 | 20.45 | qfq | 3,348,750 | 69,844,860 | -2.54% |
| 2026-04-22 | 20.75 | 21.37 | 20.75 | 21.29 | 20.98 | qfq | 3,690,580 | 78,052,236 | 1.87% |
| 2026-04-21 | 21.11 | 21.20 | 20.77 | 20.90 | 20.59 | qfq | 2,882,745 | 60,271,557 | -1.18% |
| 2026-04-20 | 21.12 | 21.29 | 21.06 | 21.15 | 20.84 | qfq | 2,644,039 | 55,876,062 | -0.33% |
| 2026-04-17 | 21.31 | 21.47 | 21.01 | 21.22 | 20.91 | qfq | 2,893,462 | 61,329,413 | -1.07% |
| 2026-04-16 | 21.31 | 21.54 | 21.10 | 21.45 | 21.14 | qfq | 3,154,725 | 67,373,811 | -0.19% |
| 2026-04-15 | 21.68 | 21.98 | 21.23 | 21.49 | 21.17 | qfq | 4,742,374 | 101,961,931 | 1.46% |
| 2026-04-14 | 21.24 | 21.39 | 20.87 | 21.18 | 20.87 | qfq | 2,772,487 | 58,436,017 | 0.09% |
| 2026-04-13 | 21.44 | 21.44 | 20.97 | 21.16 | 20.85 | qfq | 2,932,640 | 62,018,441 | -0.84% |
| 2026-04-10 | 21.10 | 21.69 | 20.92 | 21.34 | 21.03 | qfq | 4,839,744 | 103,336,665 | 2.01% |
| 2026-04-09 | 21.15 | 21.41 | 20.73 | 20.92 | 20.61 | qfq | 3,855,866 | 80,919,171 | -1.60% |
| 2026-04-08 | 21.50 | 21.50 | 21.00 | 21.26 | 20.95 | qfq | 4,009,981 | 84,951,049 | 2.21% |
| 2026-04-07 | 20.90 | 21.15 | 20.47 | 20.80 | 20.49 | qfq | 3,077,155 | 64,013,311 | -0.48% |
| 2026-04-03 | 21.33 | 21.40 | 20.71 | 20.90 | 20.59 | qfq | 4,877,470 | 102,521,232 | -2.56% |
| 2026-04-02 | 21.18 | 21.68 | 21.10 | 21.45 | 21.14 | qfq | 7,814,469 | 167,241,091 | 1.08% |
| 2026-04-01 | 20.43 | 21.35 | 20.20 | 21.22 | 20.91 | qfq | 6,858,072 | 143,494,556 | 5.84% |
| 2026-03-31 | 20.30 | 20.80 | 20.04 | 20.05 | 19.76 | qfq | 3,016,117 | 61,528,597 | -0.99% |
| 2026-03-30 | 20.10 | 20.52 | 20.02 | 20.25 | 19.95 | qfq | 3,403,463 | 69,038,022 | 0.10% |
| 2026-03-27 | 19.37 | 20.28 | 19.25 | 20.23 | 19.93 | qfq | 3,829,781 | 76,570,133 | 4.06% |
| 2026-03-26 | 19.84 | 20.08 | 19.28 | 19.44 | 19.15 | qfq | 2,948,001 | 57,725,693 | -2.21% |
| 2026-03-25 | 19.75 | 20.06 | 19.70 | 19.88 | 19.59 | qfq | 2,132,191 | 42,388,938 | 0.91% |
| 2026-03-24 | 19.26 | 19.72 | 19.20 | 19.70 | 19.41 | qfq | 2,838,241 | 55,156,530 | 3.58% |
| 2026-03-23 | 19.64 | 19.79 | 18.81 | 19.02 | 18.74 | qfq | 4,491,638 | 86,384,992 | -4.57% |
| 2026-03-20 | 20.31 | 20.44 | 19.88 | 19.93 | 19.64 | qfq | 3,199,735 | 64,266,150 | -1.58% |
| 2026-03-19 | 20.80 | 20.90 | 20.20 | 20.25 | 19.95 | qfq | 3,270,286 | 67,038,654 | -3.16% |
| 2026-03-18 | 20.70 | 20.95 | 20.58 | 20.91 | 20.60 | qfq | 2,333,951 | 48,514,883 | 1.01% |
| 2026-03-17 | 21.02 | 21.26 | 20.67 | 20.70 | 20.40 | qfq | 2,511,924 | 52,698,429 | -1.19% |
| 2026-03-16 | 20.75 | 21.00 | 20.66 | 20.95 | 20.64 | qfq | 1,794,860 | 37,353,051 | 1.06% |
| 2026-03-13 | 20.78 | 21.11 | 20.71 | 20.73 | 20.43 | qfq | 2,265,755 | 47,344,143 | -0.38% |
| 2026-03-12 | 21.06 | 21.20 | 20.79 | 20.81 | 20.50 | qfq | 2,194,690 | 45,973,048 | -1.56% |
| 2026-03-11 | 21.20 | 21.41 | 21.08 | 21.14 | 20.83 | qfq | 2,207,793 | 46,853,287 | -0.33% |
| 2026-03-10 | 20.93 | 21.35 | 20.92 | 21.21 | 20.90 | qfq | 2,570,580 | 54,524,386 | 1.92% |
| 2026-03-09 | 20.90 | 21.00 | 20.60 | 20.81 | 20.50 | qfq | 3,067,522 | 63,804,922 | -1.61% |
| 2026-03-06 | 20.59 | 21.23 | 20.46 | 21.15 | 20.84 | qfq | 4,131,622 | 86,495,086 | 2.22% |
| 2026-03-05 | 20.58 | 20.95 | 20.54 | 20.69 | 20.39 | qfq | 2,740,919 | 56,789,785 | 1.52% |
| 2026-03-04 | 20.48 | 20.67 | 20.24 | 20.38 | 20.08 | qfq | 2,999,737 | 61,282,968 | -1.16% |
| 2026-03-03 | 21.33 | 21.48 | 20.59 | 20.62 | 20.32 | qfq | 4,353,851 | 91,286,801 | -3.33% |
| 2026-03-02 | 21.92 | 21.98 | 21.31 | 21.33 | 21.02 | qfq | 4,780,862 | 103,013,683 | -3.40% |
| 2026-02-27 | 21.80 | 22.08 | 21.75 | 22.08 | 21.76 | qfq | 2,740,041 | 60,230,877 | 1.19% |
| 2026-02-26 | 22.00 | 22.07 | 21.80 | 21.82 | 21.50 | qfq | 2,809,465 | 61,567,069 | -0.68% |
| 2026-02-25 | 21.98 | 22.09 | 21.88 | 21.97 | 21.65 | qfq | 3,214,348 | 70,675,954 | -0.23% |
| 2026-02-24 | 22.11 | 22.15 | 21.76 | 22.02 | 21.70 | qfq | 3,618,432 | 79,433,183 | 1.19% |
| 2026-02-13 | 21.70 | 21.95 | 21.70 | 21.76 | 21.44 | qfq | 2,083,522 | 45,509,584 | -0.09% |
| 2026-02-12 | 22.02 | 22.05 | 21.73 | 21.78 | 21.46 | qfq | 3,106,465 | 67,797,636 | -1.09% |
| 2026-02-11 | 22.23 | 22.24 | 21.98 | 22.02 | 21.70 | qfq | 1,928,627 | 42,596,754 | -0.45% |
| 2026-02-10 | 22.07 | 22.32 | 22.03 | 22.12 | 21.80 | qfq | 2,989,706 | 66,263,185 | 0.41% |
| 2026-02-09 | 21.90 | 22.07 | 21.90 | 22.03 | 21.71 | qfq | 2,463,251 | 54,182,803 | 0.87% |
| 2026-02-06 | 21.85 | 22.10 | 21.80 | 21.84 | 21.52 | qfq | 2,907,454 | 63,823,594 | -0.09% |
| 2026-02-05 | 21.90 | 21.93 | 21.74 | 21.86 | 21.54 | qfq | 2,355,051 | 51,471,067 | 0.05% |
| 2026-02-04 | 21.55 | 21.86 | 21.51 | 21.85 | 21.53 | qfq | 3,076,230 | 66,711,843 | 1.20% |
| 2026-02-03 | 21.55 | 21.62 | 21.31 | 21.59 | 21.27 | qfq | 3,063,303 | 65,787,244 | 0.98% |
| 2026-02-02 | 21.89 | 22.12 | 21.33 | 21.38 | 21.07 | qfq | 5,423,609 | 117,580,777 | -2.69% |
| 2026-01-30 | 22.03 | 22.25 | 21.80 | 21.97 | 21.65 | qfq | 5,130,630 | 112,877,761 | -0.36% |
| 2026-01-29 | 22.21 | 22.48 | 21.93 | 22.05 | 21.73 | qfq | 5,130,531 | 113,807,804 | -1.52% |
| 2026-01-28 | 22.90 | 22.91 | 22.36 | 22.39 | 22.06 | qfq | 6,285,804 | 141,525,844 | -2.23% |
| 2026-01-27 | 23.10 | 23.15 | 22.30 | 22.90 | 22.56 | qfq | 7,249,844 | 164,387,520 | -0.87% |
| 2026-01-26 | 23.20 | 23.40 | 22.76 | 23.10 | 22.76 | qfq | 9,787,971 | 226,187,072 | 0.22% |
| 2026-01-23 | 22.55 | 23.10 | 22.55 | 23.05 | 22.71 | qfq | 9,095,016 | 207,638,489 | 2.44% |
| 2026-01-22 | 22.71 | 22.86 | 22.32 | 22.50 | 22.17 | qfq | 10,578,150 | 238,232,297 | -1.14% |
| 2026-01-21 | 22.74 | 23.90 | 22.00 | 22.76 | 22.43 | qfq | 22,968,175 | 517,743,878 | -13.23% |
| 2026-01-20 | 26.53 | 26.75 | 26.02 | 26.23 | 25.85 | qfq | 3,778,746 | 99,353,187 | -1.13% |
| 2026-01-19 | 26.80 | 26.80 | 26.22 | 26.53 | 26.14 | qfq | 3,012,711 | 79,993,691 | -0.82% |
| 2026-01-16 | 26.66 | 26.90 | 26.40 | 26.75 | 26.36 | qfq | 3,695,481 | 98,358,641 | 0.34% |
| 2026-01-15 | 26.87 | 26.98 | 26.64 | 26.66 | 26.27 | qfq | 3,209,163 | 85,912,912 | -0.71% |
| 2026-01-14 | 26.90 | 27.48 | 26.39 | 26.85 | 26.46 | qfq | 6,454,593 | 174,180,978 | -0.37% |
| 2026-01-13 | 26.87 | 27.60 | 26.71 | 26.95 | 26.55 | qfq | 7,275,256 | 197,871,710 | 0.41% |
| 2026-01-12 | 26.96 | 27.21 | 26.66 | 26.84 | 26.45 | qfq | 5,209,987 | 139,792,292 | -0.26% |
| 2026-01-09 | 26.35 | 26.92 | 26.20 | 26.91 | 26.52 | qfq | 5,497,531 | 146,142,267 | 2.48% |
| 2026-01-08 | 26.11 | 26.60 | 26.00 | 26.26 | 25.87 | qfq | 3,318,955 | 87,265,765 | 0.73% |
| 2026-01-07 | 25.90 | 26.31 | 25.85 | 26.07 | 25.69 | qfq | 3,382,463 | 88,405,150 | 0.66% |
| 2026-01-06 | 26.00 | 26.05 | 25.65 | 25.90 | 25.52 | qfq | 2,969,635 | 76,771,810 | 0.12% |
| 2026-01-05 | 24.78 | 25.95 | 24.78 | 25.87 | 25.49 | qfq | 4,532,283 | 116,311,633 | 3.81% |
| 2025-12-31 | 24.80 | 24.98 | 24.64 | 24.92 | 24.55 | qfq | 1,667,711 | 41,444,270 | 0.44% |
| 2025-12-30 | 25.17 | 25.17 | 24.74 | 24.81 | 24.45 | qfq | 2,304,485 | 57,426,588 | -1.43% |
| 2025-12-29 | 25.55 | 25.60 | 25.08 | 25.17 | 24.80 | qfq | 2,160,339 | 54,639,456 | -0.98% |
| 2025-12-26 | 25.73 | 25.73 | 25.39 | 25.42 | 25.05 | qfq | 2,457,881 | 62,792,851 | -1.05% |
| 2025-12-25 | 25.68 | 25.86 | 25.52 | 25.69 | 25.31 | qfq | 2,670,399 | 68,618,082 | 0.39% |
| 2025-12-24 | 25.40 | 25.63 | 25.26 | 25.59 | 25.21 | qfq | 1,884,024 | 48,042,308 | 1.03% |
| 2025-12-23 | 25.52 | 25.64 | 25.25 | 25.33 | 24.96 | qfq | 1,828,708 | 46,497,097 | -0.28% |
| 2025-12-22 | 25.26 | 25.51 | 25.03 | 25.40 | 25.03 | qfq | 1,925,542 | 48,834,969 | 0.59% |
| 2025-12-19 | 24.88 | 25.31 | 24.71 | 25.25 | 24.88 | qfq | 2,498,977 | 62,828,430 | 1.94% |
| 2025-12-18 | 24.58 | 25.25 | 24.46 | 24.77 | 24.41 | qfq | 2,900,663 | 72,212,968 | 0.81% |
| 2025-12-17 | 24.02 | 24.67 | 24.02 | 24.57 | 24.21 | qfq | 2,027,849 | 49,438,645 | 0.78% |
| 2025-12-16 | 24.80 | 24.91 | 24.24 | 24.38 | 24.02 | qfq | 2,741,567 | 67,000,150 | -1.77% |
| 2025-12-15 | 25.35 | 25.35 | 24.77 | 24.82 | 24.46 | qfq | 1,949,164 | 48,689,490 | -1.97% |
| 2025-12-12 | 25.05 | 25.43 | 24.69 | 25.32 | 24.95 | qfq | 2,646,694 | 66,313,122 | 0.36% |
| 2025-12-11 | 25.67 | 25.70 | 25.15 | 25.23 | 24.86 | qfq | 2,326,199 | 58,964,328 | -1.52% |
| 2025-12-10 | 25.37 | 25.83 | 25.37 | 25.62 | 25.24 | qfq | 3,117,931 | 79,783,922 | -0.08% |
| 2025-12-09 | 26.00 | 26.35 | 25.62 | 25.64 | 25.26 | qfq | 4,192,941 | 109,105,195 | -0.39% |
| 2025-12-08 | 25.63 | 25.79 | 25.45 | 25.74 | 25.36 | qfq | 2,612,817 | 66,941,717 | 0.90% |
| 2025-12-05 | 25.36 | 25.55 | 24.87 | 25.51 | 25.14 | qfq | 2,818,776 | 71,106,602 | 0.79% |
| 2025-12-04 | 25.02 | 25.51 | 24.95 | 25.31 | 24.94 | qfq | 2,247,606 | 56,720,944 | 1.04% |
| 2025-12-03 | 25.45 | 25.58 | 24.98 | 25.05 | 24.68 | qfq | 2,519,652 | 63,402,723 | -1.53% |
| 2025-12-02 | 25.78 | 25.78 | 25.41 | 25.44 | 25.07 | qfq | 1,984,906 | 50,630,141 | -1.47% |
| 2025-12-01 | 25.96 | 26.06 | 25.60 | 25.82 | 25.44 | qfq | 2,004,687 | 51,863,919 | -0.23% |
| 2025-11-28 | 25.70 | 25.98 | 25.56 | 25.88 | 25.50 | qfq | 2,054,775 | 53,049,367 | 0.70% |
| 2025-11-27 | 25.58 | 26.06 | 25.50 | 25.70 | 25.32 | qfq | 2,088,313 | 53,800,065 | 0.47% |
| 2025-11-26 | 25.70 | 26.15 | 25.53 | 25.58 | 25.20 | qfq | 2,896,156 | 74,990,034 | -0.35% |
| 2025-11-25 | 25.43 | 25.94 | 25.27 | 25.67 | 25.29 | qfq | 3,024,646 | 77,684,938 | 1.54% |
| 2025-11-24 | 24.94 | 25.35 | 24.90 | 25.28 | 24.91 | qfq | 2,810,277 | 70,618,664 | 1.61% |
| 2025-11-21 | 25.65 | 25.90 | 24.85 | 24.88 | 24.51 | qfq | 4,233,873 | 106,580,953 | -3.94% |
| 2025-11-20 | 26.60 | 26.71 | 25.90 | 25.90 | 25.52 | qfq | 3,420,464 | 89,441,330 | -2.30% |
| 2025-11-19 | 27.11 | 27.22 | 26.42 | 26.51 | 26.12 | qfq | 3,647,909 | 97,489,817 | -2.32% |
| 2025-11-18 | 27.69 | 27.79 | 27.03 | 27.14 | 26.74 | qfq | 4,964,716 | 135,675,880 | -2.37% |
| 2025-11-17 | 28.60 | 28.76 | 27.75 | 27.80 | 27.39 | qfq | 5,320,961 | 148,895,678 | -2.83% |
| 2025-11-14 | 28.77 | 29.10 | 28.57 | 28.61 | 28.19 | qfq | 4,909,378 | 141,481,840 | -0.69% |
| 2025-11-13 | 28.47 | 29.06 | 28.30 | 28.81 | 28.39 | qfq | 5,837,389 | 167,971,155 | 1.48% |
| 2025-11-12 | 28.20 | 28.75 | 28.01 | 28.39 | 27.97 | qfq | 4,990,169 | 141,749,849 | 1.00% |
| 2025-11-11 | 28.06 | 28.33 | 27.87 | 28.11 | 27.70 | qfq | 2,720,908 | 76,430,601 | 0.14% |
| 2025-11-10 | 27.80 | 28.10 | 27.75 | 28.07 | 27.66 | qfq | 2,593,792 | 72,495,792 | 0.86% |
| 2025-11-07 | 28.22 | 28.24 | 27.77 | 27.83 | 27.42 | qfq | 2,901,629 | 81,141,375 | -1.14% |
| 2025-11-06 | 28.06 | 28.33 | 27.83 | 28.15 | 27.74 | qfq | 2,950,360 | 82,755,200 | -0.18% |
| 2025-11-05 | 28.01 | 28.49 | 27.90 | 28.20 | 27.79 | qfq | 3,281,946 | 92,505,405 | -0.07% |
| 2025-11-04 | 28.82 | 29.18 | 28.10 | 28.22 | 27.81 | qfq | 5,477,785 | 155,767,572 | -3.26% |
| 2025-11-03 | 29.30 | 29.34 | 28.71 | 29.17 | 28.74 | qfq | 5,440,077 | 158,148,875 | 0.86% |
| 2025-10-31 | 27.91 | 29.18 | 27.75 | 28.92 | 28.50 | qfq | 8,076,001 | 232,005,174 | 3.84% |
| 2025-10-30 | 28.00 | 28.24 | 27.50 | 27.85 | 27.44 | qfq | 3,934,882 | 109,672,297 | -1.24% |
| 2025-10-29 | 28.42 | 28.42 | 27.78 | 28.20 | 27.79 | qfq | 4,136,207 | 116,005,666 | -0.49% |
| 2025-10-28 | 28.16 | 28.51 | 27.92 | 28.34 | 27.92 | qfq | 3,890,495 | 109,895,475 | 0.67% |
| 2025-10-27 | 28.30 | 28.48 | 27.96 | 28.15 | 27.74 | qfq | 3,961,532 | 111,579,470 | 0.46% |
| 2025-10-24 | 27.26 | 28.10 | 27.26 | 28.02 | 27.61 | qfq | 3,882,621 | 108,044,810 | 1.89% |
| 2025-10-23 | 27.97 | 28.03 | 27.15 | 27.50 | 27.10 | qfq | 3,586,358 | 98,164,571 | -1.75% |
| 2025-10-22 | 28.29 | 28.63 | 27.85 | 27.99 | 27.58 | qfq | 2,717,917 | 76,428,130 | -0.71% |
| 2025-10-21 | 27.70 | 28.50 | 27.41 | 28.19 | 27.78 | qfq | 4,200,111 | 117,855,049 | 2.32% |
| 2025-10-20 | 27.95 | 27.95 | 27.25 | 27.55 | 27.15 | qfq | 3,650,050 | 100,468,726 | 0.00% |
| 2025-10-17 | 28.70 | 29.14 | 27.41 | 27.55 | 27.15 | qfq | 5,603,944 | 157,153,662 | -3.74% |
| 2025-10-16 | 29.10 | 29.30 | 28.33 | 28.62 | 28.20 | qfq | 5,864,452 | 168,855,750 | -1.92% |
| 2025-10-15 | 29.00 | 29.55 | 28.50 | 29.18 | 28.75 | qfq | 6,470,310 | 188,148,146 | 0.93% |
| 2025-10-14 | 27.95 | 29.81 | 27.70 | 28.91 | 28.49 | qfq | 12,696,352 | 369,216,420 | 4.14% |
| 2025-10-13 | 27.60 | 28.23 | 26.80 | 27.76 | 27.35 | qfq | 4,790,536 | 132,266,425 | -0.54% |
| 2025-10-10 | 28.06 | 28.57 | 27.85 | 27.91 | 27.50 | qfq | 4,899,796 | 137,950,958 | -0.96% |
| 2025-10-09 | 28.16 | 29.10 | 27.94 | 28.18 | 27.77 | qfq | 4,774,735 | 135,231,768 | 0.64% |
| 2025-09-30 | 28.01 | 28.13 | 27.71 | 28.00 | 27.59 | qfq | 3,667,979 | 102,524,094 | 0.50% |
| 2025-09-29 | 27.63 | 27.93 | 27.19 | 27.86 | 27.45 | qfq | 3,790,435 | 104,701,534 | 0.83% |
| 2025-09-26 | 27.70 | 28.58 | 27.20 | 27.63 | 27.22 | qfq | 5,101,364 | 141,246,917 | -0.75% |
| 2025-09-25 | 28.27 | 28.49 | 27.61 | 27.84 | 27.43 | qfq | 4,809,048 | 134,639,793 | -1.35% |
| 2025-09-24 | 27.68 | 28.38 | 27.53 | 28.22 | 27.81 | qfq | 5,915,500 | 165,340,645 | 1.95% |
| 2025-09-23 | 29.00 | 29.14 | 27.07 | 27.68 | 27.27 | qfq | 12,234,428 | 340,350,930 | -5.17% |
| 2025-09-22 | 29.31 | 30.37 | 28.89 | 29.19 | 28.76 | qfq | 8,186,670 | 242,176,316 | -0.55% |
| 2025-09-19 | 30.00 | 30.44 | 29.21 | 29.35 | 28.92 | qfq | 5,467,986 | 162,771,738 | -2.46% |
| 2025-09-18 | 30.02 | 31.20 | 29.74 | 30.09 | 29.65 | qfq | 8,628,354 | 263,594,134 | 0.67% |
| 2025-09-17 | 30.00 | 30.17 | 29.65 | 29.89 | 29.45 | qfq | 2,789,263 | 83,291,365 | -0.43% |
| 2025-09-16 | 30.20 | 30.38 | 29.55 | 30.02 | 29.58 | qfq | 4,801,562 | 143,803,010 | -0.83% |
| 2025-09-15 | 30.36 | 30.70 | 29.95 | 30.27 | 29.83 | qfq | 4,979,624 | 150,756,114 | 0.17% |
| 2025-09-12 | 30.09 | 30.68 | 29.40 | 30.22 | 29.78 | qfq | 7,401,328 | 221,834,566 | 0.37% |
| 2025-09-11 | 29.10 | 30.20 | 28.31 | 30.11 | 29.67 | qfq | 8,438,578 | 248,535,351 | 1.45% |
| 2025-09-10 | 30.23 | 30.91 | 29.58 | 29.68 | 29.24 | qfq | 6,634,490 | 199,664,007 | -2.27% |
| 2025-09-09 | 31.81 | 31.89 | 30.18 | 30.37 | 29.92 | qfq | 5,975,723 | 184,591,639 | -4.20% |
| 2025-09-08 | 31.81 | 32.19 | 30.80 | 31.70 | 31.23 | qfq | 6,660,970 | 210,527,414 | -0.19% |
| 2025-09-05 | 31.10 | 31.78 | 30.83 | 31.76 | 31.29 | qfq | 6,553,903 | 205,575,292 | 2.12% |
| 2025-09-04 | 32.70 | 33.19 | 30.60 | 31.10 | 30.64 | qfq | 9,225,233 | 292,889,868 | -5.18% |
| 2025-09-03 | 32.99 | 33.85 | 32.60 | 32.80 | 32.32 | qfq | 5,098,036 | 168,948,667 | -0.97% |
| 2025-09-02 | 33.70 | 34.84 | 32.67 | 33.12 | 32.63 | qfq | 9,037,338 | 304,576,457 | -1.87% |
| 2025-09-01 | 33.02 | 34.08 | 32.98 | 33.75 | 33.25 | qfq | 6,263,028 | 210,285,063 | 1.63% |
| 2025-08-29 | 33.33 | 34.25 | 32.70 | 33.21 | 32.72 | qfq | 9,721,242 | 322,846,808 | -0.54% |
| 2025-08-28 | 33.97 | 34.28 | 32.00 | 33.39 | 32.90 | qfq | 12,669,908 | 417,838,082 | -2.14% |
| 2025-08-27 | 36.07 | 36.30 | 34.04 | 34.12 | 33.62 | qfq | 9,792,278 | 343,728,512 | -5.38% |
| 2025-08-26 | 36.60 | 37.39 | 36.00 | 36.06 | 35.53 | qfq | 7,729,615 | 281,940,134 | -1.72% |
| 2025-08-25 | 37.05 | 37.67 | 36.51 | 36.69 | 36.15 | qfq | 8,496,046 | 314,387,618 | -0.78% |
| 2025-08-22 | 36.68 | 37.09 | 36.21 | 36.98 | 36.44 | qfq | 4,245,552 | 155,613,639 | 1.12% |
| 2025-08-21 | 37.22 | 37.54 | 36.34 | 36.57 | 36.03 | qfq | 5,261,750 | 193,923,390 | -1.64% |
| 2025-08-20 | 38.40 | 39.00 | 36.59 | 37.18 | 36.63 | qfq | 10,588,956 | 397,935,131 | -3.65% |
| 2025-08-19 | 36.81 | 40.19 | 36.61 | 38.59 | 38.02 | qfq | 13,459,798 | 524,485,642 | 4.95% |
| 2025-08-18 | 35.75 | 36.94 | 35.60 | 36.77 | 36.23 | qfq | 9,433,363 | 342,454,877 | 2.97% |
| 2025-08-15 | 36.40 | 36.42 | 34.61 | 35.71 | 35.19 | qfq | 12,681,426 | 447,954,248 | -1.98% |
| 2025-08-14 | 37.31 | 37.41 | 36.40 | 36.43 | 35.90 | qfq | 8,709,359 | 320,450,317 | -2.02% |
| 2025-08-13 | 35.50 | 37.35 | 35.21 | 37.18 | 36.63 | qfq | 11,392,858 | 415,893,393 | 4.94% |
| 2025-08-12 | 36.50 | 36.79 | 35.12 | 35.43 | 34.91 | qfq | 11,592,831 | 414,736,487 | -2.58% |
| 2025-08-11 | 34.58 | 37.17 | 34.51 | 36.37 | 35.84 | qfq | 14,693,213 | 525,761,464 | 5.94% |
| 2025-08-08 | 35.59 | 35.87 | 34.21 | 34.33 | 33.83 | qfq | 10,865,551 | 376,072,602 | -3.19% |
| 2025-08-07 | 35.89 | 36.80 | 35.08 | 35.46 | 34.94 | qfq | 8,947,592 | 320,541,512 | -1.23% |
| 2025-08-06 | 35.80 | 36.50 | 35.01 | 35.90 | 35.37 | qfq | 8,285,217 | 295,638,440 | 0.84% |
| 2025-08-05 | 35.60 | 36.37 | 35.43 | 35.60 | 35.08 | qfq | 6,780,847 | 242,292,236 | -0.22% |
| 2025-08-04 | 36.00 | 36.30 | 34.62 | 35.68 | 35.16 | qfq | 8,926,871 | 315,057,332 | -0.75% |
| 2025-08-01 | 34.90 | 36.85 | 34.90 | 35.95 | 35.42 | qfq | 11,228,448 | 402,394,390 | 2.13% |
| 2025-07-31 | 35.26 | 35.85 | 34.50 | 35.20 | 34.68 | qfq | 11,704,795 | 412,599,978 | -0.31% |
| 2025-07-30 | 34.02 | 36.50 | 33.86 | 35.31 | 34.79 | qfq | 15,714,789 | 556,968,617 | 3.06% |
| 2025-07-29 | 33.40 | 34.69 | 32.91 | 34.26 | 33.76 | qfq | 11,356,436 | 385,348,613 | 3.16% |
| 2025-07-28 | 33.35 | 34.15 | 32.38 | 33.21 | 32.72 | qfq | 10,936,704 | 361,414,999 | -0.39% |
| 2025-07-25 | 32.75 | 34.31 | 32.75 | 33.34 | 32.85 | qfq | 12,995,230 | 436,678,837 | 1.89% |
| 2025-07-24 | 32.74 | 33.16 | 32.11 | 32.72 | 32.24 | qfq | 10,628,737 | 346,439,812 | 1.05% |
| 2025-07-23 | 33.01 | 33.89 | 32.20 | 32.38 | 31.90 | qfq | 17,538,199 | 577,982,890 | -1.91% |
| 2025-07-22 | 32.32 | 33.86 | 31.90 | 33.01 | 32.53 | qfq | 15,172,147 | 502,003,983 | 2.13% |
| 2025-07-21 | 32.13 | 33.33 | 31.87 | 32.32 | 31.85 | qfq | 19,641,597 | 636,101,607 | 0.56% |
| 2025-07-18 | 29.48 | 32.25 | 29.14 | 32.14 | 31.67 | qfq | 22,573,287 | 693,058,062 | 8.40% |
| 2025-07-17 | 27.28 | 29.88 | 27.28 | 29.65 | 29.21 | qfq | 21,824,354 | 630,643,194 | 7.70% |
| 2025-07-16 | 27.20 | 27.55 | 26.98 | 27.53 | 27.13 | qfq | 6,409,480 | 175,338,626 | 1.18% |
| 2025-07-15 | 27.25 | 27.37 | 26.85 | 27.21 | 26.81 | qfq | 5,840,162 | 158,345,488 | -0.18% |
| 2025-07-14 | 26.80 | 27.38 | 26.65 | 27.26 | 26.86 | qfq | 6,520,544 | 176,325,271 | 1.91% |
| 2025-07-11 | 26.96 | 27.48 | 26.70 | 26.75 | 26.36 | qfq | 7,432,582 | 200,941,692 | -0.74% |
| 2025-07-10 | 26.63 | 27.22 | 26.30 | 26.95 | 26.55 | qfq | 6,572,510 | 176,601,617 | 1.66% |
| 2025-07-09 | 26.16 | 26.98 | 25.82 | 26.51 | 26.12 | qfq | 7,112,287 | 187,812,565 | 1.26% |
| 2025-07-08 | 26.08 | 26.70 | 25.97 | 26.18 | 25.80 | qfq | 4,550,200 | 119,559,213 | 0.42% |
| 2025-07-07 | 26.05 | 26.83 | 25.84 | 26.07 | 25.69 | qfq | 5,006,188 | 131,527,046 | 0.39% |
| 2025-07-04 | 26.30 | 26.53 | 25.93 | 25.97 | 25.59 | qfq | 4,993,411 | 130,620,842 | -1.48% |
| 2025-07-03 | 26.20 | 26.69 | 25.91 | 26.36 | 25.97 | qfq | 5,020,189 | 132,299,593 | 1.35% |
| 2025-07-02 | 27.20 | 27.25 | 25.89 | 26.01 | 25.63 | qfq | 8,824,748 | 232,959,186 | -4.38% |
| 2025-07-01 | 26.65 | 27.42 | 26.55 | 27.20 | 26.80 | qfq | 10,075,337 | 272,642,872 | 2.29% |
| 2025-06-30 | 26.40 | 26.62 | 26.21 | 26.59 | 26.20 | qfq | 3,267,518 | 86,427,494 | 0.15% |
| 2025-06-27 | 26.25 | 26.56 | 26.24 | 26.55 | 26.16 | qfq | 2,883,497 | 76,178,869 | 1.14% |
| 2025-06-26 | 26.67 | 26.67 | 26.19 | 26.25 | 25.86 | qfq | 4,452,285 | 117,352,551 | -2.05% |
| 2025-06-25 | 26.64 | 26.85 | 26.43 | 26.80 | 26.41 | qfq | 4,761,492 | 126,934,503 | 0.22% |
| 2025-06-24 | 26.50 | 26.80 | 26.29 | 26.74 | 26.35 | qfq | 4,908,629 | 130,505,056 | 1.33% |
| 2025-06-23 | 26.10 | 26.65 | 25.83 | 26.39 | 26.00 | qfq | 4,728,289 | 124,496,444 | 2.17% |
| 2025-06-20 | 26.10 | 26.42 | 25.68 | 25.83 | 25.45 | qfq | 4,417,192 | 114,599,557 | -1.94% |
| 2025-06-19 | 26.77 | 27.03 | 25.88 | 26.34 | 25.95 | qfq | 7,217,816 | 190,309,330 | -1.86% |
| 2025-06-18 | 27.13 | 27.33 | 26.50 | 26.84 | 26.45 | qfq | 6,598,731 | 177,090,444 | -2.12% |
| 2025-06-17 | 28.00 | 28.53 | 27.10 | 27.42 | 27.02 | qfq | 10,009,993 | 277,919,309 | -1.54% |
| 2025-06-16 | 27.80 | 28.30 | 27.28 | 27.85 | 27.44 | qfq | 8,960,686 | 248,311,509 | -0.46% |
| 2025-06-13 | 28.48 | 28.59 | 26.85 | 27.98 | 27.57 | qfq | 16,915,880 | 468,197,871 | -2.13% |
| 2025-06-12 | 27.24 | 28.98 | 26.80 | 28.59 | 28.17 | qfq | 15,594,744 | 436,512,112 | 4.96% |
| 2025-06-11 | 27.55 | 28.18 | 27.00 | 27.24 | 26.84 | qfq | 6,799,186 | 186,225,802 | -2.68% |
| 2025-06-10 | 28.30 | 28.48 | 27.20 | 27.99 | 27.29 | qfq | 10,704,159 | 298,090,734 | 0.18% |
| 2025-06-09 | 27.15 | 28.49 | 26.96 | 27.94 | 27.24 | qfq | 12,752,846 | 357,484,100 | 3.18% |
| 2025-06-06 | 27.08 | 27.61 | 26.67 | 27.08 | 26.40 | qfq | 6,938,974 | 187,372,665 | -0.99% |
| 2025-06-05 | 27.71 | 27.88 | 26.93 | 27.35 | 26.67 | qfq | 8,065,239 | 220,201,829 | -1.48% |
| 2025-06-04 | 28.20 | 28.58 | 27.63 | 27.76 | 27.07 | qfq | 10,549,570 | 295,201,091 | -2.39% |
| 2025-06-03 | 27.54 | 28.65 | 27.44 | 28.44 | 27.73 | qfq | 11,500,376 | 323,764,485 | 2.86% |
| 2025-05-30 | 28.70 | 29.84 | 27.47 | 27.65 | 26.96 | qfq | 20,184,357 | 577,183,077 | -4.66% |
| 2025-05-29 | 27.85 | 29.25 | 27.46 | 29.00 | 28.27 | qfq | 13,966,806 | 401,347,995 | 5.07% |
| 2025-05-28 | 27.40 | 28.25 | 27.35 | 27.60 | 26.91 | qfq | 6,073,730 | 168,371,550 | -0.33% |
| 2025-05-27 | 26.27 | 28.13 | 26.21 | 27.69 | 27.00 | qfq | 12,463,744 | 341,141,034 | 5.29% |
| 2025-05-26 | 26.96 | 27.59 | 26.01 | 26.30 | 25.64 | qfq | 9,199,827 | 244,573,635 | -1.46% |
| 2025-05-23 | 27.16 | 27.67 | 26.59 | 26.69 | 26.02 | qfq | 7,309,746 | 197,761,646 | -1.69% |
| 2025-05-22 | 27.45 | 27.84 | 27.06 | 27.15 | 26.47 | qfq | 7,290,562 | 199,441,465 | -2.37% |
| 2025-05-21 | 26.58 | 27.87 | 26.40 | 27.81 | 27.11 | qfq | 9,791,669 | 267,720,575 | 4.04% |
| 2025-05-20 | 26.49 | 27.50 | 26.49 | 26.73 | 26.06 | qfq | 8,327,636 | 224,697,762 | 1.40% |
| 2025-05-19 | 26.01 | 26.50 | 25.70 | 26.36 | 25.70 | qfq | 4,739,811 | 123,789,014 | 1.19% |
| 2025-05-16 | 25.69 | 26.33 | 25.50 | 26.05 | 25.40 | qfq | 4,822,411 | 125,134,128 | 1.60% |
| 2025-05-15 | 25.57 | 26.14 | 25.33 | 25.64 | 25.00 | qfq | 4,884,595 | 125,496,701 | 0.16% |
| 2025-05-14 | 25.68 | 25.90 | 25.44 | 25.60 | 24.96 | qfq | 3,941,855 | 101,193,439 | -0.89% |
| 2025-05-13 | 25.95 | 26.30 | 25.50 | 25.83 | 25.18 | qfq | 7,046,150 | 182,355,039 | 0.39% |
| 2025-05-12 | 27.20 | 27.23 | 25.42 | 25.73 | 25.09 | qfq | 11,355,109 | 296,690,746 | -5.02% |
| 2025-05-09 | 27.81 | 27.81 | 26.96 | 27.09 | 26.41 | qfq | 4,466,564 | 121,780,643 | -1.99% |
| 2025-05-08 | 26.57 | 28.48 | 26.57 | 27.64 | 26.95 | qfq | 10,437,371 | 290,435,194 | 4.03% |
| 2025-05-07 | 27.21 | 27.38 | 26.23 | 26.57 | 25.91 | qfq | 5,177,055 | 138,650,147 | -1.56% |
| 2025-05-06 | 26.61 | 27.07 | 26.16 | 26.99 | 26.31 | qfq | 7,827,550 | 208,520,202 | 1.43% |
| 2025-04-30 | 24.57 | 27.20 | 24.45 | 26.61 | 25.94 | qfq | 12,532,722 | 327,839,068 | 8.30% |
| 2025-04-29 | 24.90 | 25.08 | 24.10 | 24.57 | 23.96 | qfq | 5,294,403 | 129,652,826 | -1.64% |
| 2025-04-28 | 25.49 | 25.82 | 24.98 | 24.98 | 24.36 | qfq | 4,326,992 | 109,682,067 | -2.95% |
| 2025-04-25 | 25.74 | 25.99 | 25.30 | 25.74 | 25.10 | qfq | 4,520,414 | 115,523,005 | -0.19% |
| 2025-04-24 | 26.13 | 26.28 | 25.43 | 25.79 | 25.14 | qfq | 5,529,210 | 142,353,258 | -2.24% |
| 2025-04-23 | 26.80 | 27.34 | 26.00 | 26.38 | 25.72 | qfq | 8,971,164 | 237,817,614 | -2.40% |
| 2025-04-22 | 26.00 | 27.03 | 25.21 | 27.03 | 26.35 | qfq | 11,297,501 | 293,891,368 | -0.55% |
| 2025-04-21 | 26.03 | 27.46 | 25.40 | 27.18 | 26.50 | qfq | 7,776,600 | 207,380,318 | 4.94% |
| 2025-04-18 | 26.70 | 26.99 | 25.86 | 25.90 | 25.25 | qfq | 5,076,451 | 133,050,127 | -3.39% |
| 2025-04-17 | 25.60 | 27.10 | 25.35 | 26.81 | 26.14 | qfq | 6,913,027 | 183,561,895 | 3.83% |
| 2025-04-16 | 26.38 | 26.41 | 24.91 | 25.82 | 25.17 | qfq | 5,461,618 | 140,069,704 | -2.93% |
| 2025-04-15 | 26.90 | 27.22 | 25.92 | 26.60 | 25.93 | qfq | 5,427,284 | 143,621,005 | -1.92% |
| 2025-04-14 | 26.93 | 27.88 | 26.78 | 27.12 | 26.44 | qfq | 6,525,173 | 178,389,113 | 1.46% |
| 2025-04-11 | 26.33 | 27.12 | 26.00 | 26.73 | 26.06 | qfq | 6,680,148 | 178,516,373 | 1.44% |
| 2025-04-10 | 25.89 | 27.10 | 25.89 | 26.35 | 25.69 | qfq | 9,521,848 | 251,823,672 | 2.13% |
| 2025-04-09 | 25.37 | 26.35 | 23.14 | 25.80 | 25.15 | qfq | 11,408,498 | 284,684,831 | -1.15% |
| 2025-04-08 | 25.00 | 26.70 | 24.30 | 26.10 | 25.45 | qfq | 12,298,761 | 315,391,802 | 7.63% |
| 2025-04-07 | 25.51 | 26.46 | 23.48 | 24.25 | 23.64 | qfq | 10,758,710 | 269,803,512 | -11.07% |
| 2025-04-03 | 27.39 | 27.99 | 27.17 | 27.27 | 26.59 | qfq | 7,980,794 | 219,149,012 | -1.94% |
| 2025-04-02 | 27.36 | 28.68 | 26.70 | 27.81 | 27.11 | qfq | 14,864,508 | 414,951,605 | 3.38% |
| 2025-04-01 | 25.14 | 27.72 | 24.99 | 26.90 | 26.23 | qfq | 14,859,958 | 397,241,527 | 6.66% |
| 2025-03-31 | 25.43 | 26.27 | 24.58 | 25.22 | 24.59 | qfq | 12,791,714 | 325,473,140 | 1.00% |
| 2025-03-28 | 25.19 | 26.12 | 24.92 | 24.97 | 24.35 | qfq | 10,336,197 | 264,175,444 | -0.83% |
| 2025-03-27 | 23.90 | 25.44 | 23.42 | 25.18 | 24.55 | qfq | 8,388,879 | 207,631,359 | 5.40% |
| 2025-03-26 | 23.76 | 24.05 | 23.58 | 23.89 | 23.29 | qfq | 2,145,235 | 51,166,682 | 0.17% |
| 2025-03-25 | 24.24 | 24.36 | 23.68 | 23.85 | 23.25 | qfq | 3,002,471 | 71,966,953 | -1.85% |
| 2025-03-24 | 23.56 | 24.60 | 23.56 | 24.30 | 23.69 | qfq | 5,225,507 | 126,701,366 | 2.75% |
| 2025-03-21 | 23.82 | 24.20 | 23.40 | 23.65 | 23.06 | qfq | 3,285,247 | 77,826,441 | -1.66% |
| 2025-03-20 | 24.10 | 24.48 | 23.81 | 24.05 | 23.45 | qfq | 3,540,839 | 85,494,956 | -0.17% |
| 2025-03-19 | 24.19 | 24.46 | 23.99 | 24.09 | 23.49 | qfq | 3,113,821 | 75,342,605 | -0.62% |
| 2025-03-18 | 23.40 | 24.75 | 23.21 | 24.24 | 23.63 | qfq | 10,170,688 | 245,985,802 | 4.21% |
| 2025-03-17 | 23.16 | 23.40 | 22.90 | 23.26 | 22.68 | qfq | 2,793,735 | 64,813,152 | 0.91% |
| 2025-03-14 | 22.51 | 23.09 | 22.50 | 23.05 | 22.47 | qfq | 2,786,631 | 63,711,656 | 2.40% |
| 2025-03-13 | 23.10 | 23.27 | 22.36 | 22.51 | 21.95 | qfq | 3,099,963 | 70,423,851 | -2.64% |
| 2025-03-12 | 23.32 | 23.38 | 22.85 | 23.12 | 22.54 | qfq | 3,341,126 | 77,186,493 | -0.82% |
| 2025-03-11 | 23.56 | 23.64 | 23.01 | 23.31 | 22.73 | qfq | 2,974,941 | 69,274,829 | -1.65% |
| 2025-03-10 | 23.69 | 24.00 | 23.25 | 23.70 | 23.11 | qfq | 2,925,477 | 68,973,230 | 0.68% |
| 2025-03-07 | 23.83 | 24.11 | 23.38 | 23.54 | 22.95 | qfq | 3,482,482 | 82,696,710 | -1.67% |
| 2025-03-06 | 22.80 | 24.16 | 22.80 | 23.94 | 23.34 | qfq | 6,582,824 | 155,097,977 | 5.09% |
| 2025-03-05 | 22.88 | 23.03 | 22.50 | 22.78 | 22.21 | qfq | 3,752,436 | 85,266,316 | -0.87% |
| 2025-03-04 | 23.05 | 23.31 | 22.75 | 22.98 | 22.41 | qfq | 3,383,896 | 77,756,601 | -1.12% |
| 2025-03-03 | 23.74 | 24.24 | 23.16 | 23.24 | 22.66 | qfq | 5,433,351 | 128,847,545 | -2.19% |
| 2025-02-28 | 24.01 | 24.81 | 23.69 | 23.76 | 23.17 | qfq | 5,239,603 | 126,775,316 | -2.22% |
| 2025-02-27 | 23.68 | 24.30 | 23.50 | 24.30 | 23.69 | qfq | 4,925,030 | 117,914,730 | 2.84% |
| 2025-02-26 | 23.10 | 23.69 | 23.02 | 23.63 | 23.04 | qfq | 3,282,487 | 76,797,663 | 2.03% |
| 2025-02-25 | 23.30 | 23.62 | 22.96 | 23.16 | 22.58 | qfq | 2,216,865 | 51,387,105 | -0.94% |
| 2025-02-24 | 23.79 | 23.80 | 23.21 | 23.38 | 22.80 | qfq | 3,704,449 | 87,259,686 | -0.30% |
| 2025-02-21 | 23.44 | 23.99 | 23.01 | 23.45 | 22.86 | qfq | 4,531,771 | 106,080,327 | 1.74% |
| 2025-02-20 | 22.75 | 23.18 | 22.51 | 23.05 | 22.47 | qfq | 2,707,655 | 62,228,011 | 1.86% |
| 2025-02-19 | 22.59 | 22.88 | 22.45 | 22.63 | 22.06 | qfq | 2,204,671 | 49,891,700 | 0.18% |
| 2025-02-18 | 22.86 | 23.30 | 22.50 | 22.59 | 22.02 | qfq | 2,221,307 | 51,005,357 | -1.61% |
| 2025-02-17 | 22.86 | 23.18 | 22.68 | 22.96 | 22.39 | qfq | 2,452,696 | 56,124,297 | 0.57% |
| 2025-02-14 | 22.90 | 23.27 | 22.73 | 22.83 | 22.26 | qfq | 2,338,021 | 53,733,816 | -0.61% |
| 2025-02-13 | 22.67 | 23.66 | 22.67 | 22.97 | 22.40 | qfq | 3,299,956 | 76,847,274 | -0.56% |
| 2025-02-12 | 22.68 | 23.13 | 22.68 | 23.10 | 22.52 | qfq | 2,420,785 | 55,580,635 | 1.54% |
| 2025-02-11 | 22.85 | 23.06 | 22.38 | 22.75 | 22.18 | qfq | 2,118,539 | 47,932,713 | -0.96% |
| 2025-02-10 | 22.78 | 23.25 | 22.31 | 22.97 | 22.40 | qfq | 3,256,331 | 74,451,768 | 0.70% |
| 2025-02-07 | 23.10 | 23.26 | 22.62 | 22.81 | 22.24 | qfq | 3,995,006 | 91,709,612 | -1.26% |
| 2025-02-06 | 23.24 | 23.27 | 22.80 | 23.10 | 22.52 | qfq | 1,817,054 | 41,811,068 | 0.00% |
| 2025-02-05 | 22.80 | 23.25 | 22.60 | 23.10 | 22.52 | qfq | 1,793,700 | 41,119,954 | 1.99% |
| 2025-01-27 | 23.07 | 23.13 | 22.61 | 22.65 | 22.08 | qfq | 1,299,486 | 29,775,669 | -0.96% |
| 2025-01-24 | 22.55 | 22.95 | 22.20 | 22.87 | 22.30 | qfq | 2,408,186 | 54,442,999 | 0.84% |
| 2025-01-23 | 22.99 | 23.03 | 22.64 | 22.68 | 22.11 | qfq | 1,805,094 | 41,179,464 | -0.48% |
| 2025-01-22 | 22.88 | 23.08 | 22.63 | 22.79 | 22.22 | qfq | 1,472,156 | 33,650,167 | -0.44% |
| 2025-01-21 | 22.69 | 23.05 | 22.49 | 22.89 | 22.32 | qfq | 2,319,389 | 52,986,184 | 0.66% |
| 2025-01-20 | 21.85 | 22.89 | 21.76 | 22.74 | 22.17 | qfq | 3,784,387 | 85,346,365 | 4.79% |
| 2025-01-17 | 21.36 | 21.90 | 21.24 | 21.70 | 21.16 | qfq | 1,717,920 | 37,140,052 | 1.12% |
| 2025-01-16 | 21.49 | 21.75 | 21.31 | 21.46 | 20.92 | qfq | 1,547,213 | 33,319,468 | -0.51% |
| 2025-01-15 | 21.70 | 21.77 | 21.49 | 21.57 | 21.03 | qfq | 1,672,188 | 36,103,383 | -1.33% |
| 2025-01-14 | 21.47 | 21.88 | 21.36 | 21.86 | 21.31 | qfq | 2,789,362 | 60,524,411 | 1.96% |
| 2025-01-13 | 20.85 | 21.78 | 20.81 | 21.44 | 20.90 | qfq | 2,476,391 | 53,259,870 | 2.34% |
| 2025-01-10 | 21.34 | 21.48 | 20.95 | 20.95 | 20.43 | qfq | 1,791,427 | 37,942,486 | -1.46% |
| 2025-01-09 | 21.06 | 21.74 | 20.92 | 21.26 | 20.73 | qfq | 1,929,812 | 41,311,180 | 0.85% |
| 2025-01-08 | 21.22 | 21.48 | 20.70 | 21.08 | 20.55 | qfq | 1,868,790 | 39,333,968 | -1.59% |
| 2025-01-07 | 21.59 | 21.59 | 20.88 | 21.42 | 20.88 | qfq | 1,732,152 | 36,748,888 | 0.99% |
| 2025-01-06 | 21.19 | 21.65 | 21.05 | 21.21 | 20.68 | qfq | 2,038,535 | 43,376,495 | 0.05% |
| 2025-01-03 | 21.40 | 21.73 | 21.16 | 21.20 | 20.67 | qfq | 2,162,035 | 46,351,106 | -1.07% |
| 2025-01-02 | 21.66 | 21.98 | 21.18 | 21.43 | 20.89 | qfq | 3,514,731 | 75,751,099 | -0.70% |
| 2024-12-31 | 22.58 | 22.75 | 21.51 | 21.58 | 21.04 | qfq | 4,095,110 | 89,737,311 | -4.26% |
| 2024-12-30 | 23.26 | 23.26 | 22.41 | 22.54 | 21.98 | qfq | 2,328,916 | 52,930,677 | -2.55% |
| 2024-12-27 | 23.44 | 23.45 | 23.01 | 23.13 | 22.55 | qfq | 1,937,063 | 44,982,414 | -0.56% |
| 2024-12-26 | 23.02 | 23.40 | 22.94 | 23.26 | 22.68 | qfq | 1,963,798 | 45,636,625 | 1.17% |
| 2024-12-25 | 23.50 | 23.64 | 22.72 | 22.99 | 22.41 | qfq | 3,882,686 | 89,547,135 | -2.46% |
| 2024-12-24 | 23.13 | 23.98 | 23.00 | 23.57 | 22.98 | qfq | 4,178,458 | 98,270,737 | 2.48% |
| 2024-12-23 | 22.80 | 23.50 | 22.68 | 23.00 | 22.42 | qfq | 5,168,397 | 119,474,239 | 0.48% |
| 2024-12-20 | 24.14 | 24.14 | 22.48 | 22.89 | 22.32 | qfq | 7,608,764 | 174,180,530 | -5.02% |
| 2024-12-19 | 23.68 | 24.12 | 23.62 | 24.10 | 23.50 | qfq | 1,525,626 | 36,438,158 | 0.12% |
| 2024-12-18 | 24.01 | 24.20 | 23.62 | 24.07 | 23.47 | qfq | 1,722,650 | 41,272,064 | 0.71% |
| 2024-12-17 | 24.90 | 24.90 | 23.80 | 23.90 | 23.30 | qfq | 2,365,840 | 57,163,348 | -3.43% |
| 2024-12-16 | 25.07 | 25.15 | 24.61 | 24.75 | 24.13 | qfq | 2,318,486 | 57,497,411 | -1.28% |
| 2024-12-13 | 25.76 | 25.76 | 24.98 | 25.07 | 24.44 | qfq | 2,814,360 | 71,215,058 | -3.24% |
| 2024-12-12 | 25.87 | 26.02 | 25.61 | 25.91 | 25.26 | qfq | 2,383,851 | 61,536,154 | 0.15% |
| 2024-12-11 | 26.04 | 26.16 | 25.56 | 25.87 | 25.22 | qfq | 2,646,667 | 68,358,342 | -0.88% |
| 2024-12-10 | 26.49 | 26.64 | 26.03 | 26.10 | 25.45 | qfq | 2,933,795 | 77,421,498 | 0.85% |
| 2024-12-09 | 26.38 | 26.64 | 25.82 | 25.88 | 25.23 | qfq | 1,870,484 | 48,932,439 | -1.75% |
| 2024-12-06 | 26.00 | 26.50 | 25.74 | 26.34 | 25.68 | qfq | 2,519,281 | 65,932,183 | 0.69% |
| 2024-12-05 | 26.16 | 26.45 | 25.91 | 26.16 | 25.51 | qfq | 1,627,067 | 42,601,138 | 0.00% |
| 2024-12-04 | 26.76 | 26.80 | 25.97 | 26.16 | 25.51 | qfq | 1,781,189 | 47,121,144 | -1.88% |
| 2024-12-03 | 26.41 | 26.91 | 26.41 | 26.66 | 25.99 | qfq | 2,063,089 | 55,031,163 | 0.34% |
| 2024-12-02 | 26.40 | 26.93 | 26.00 | 26.57 | 25.91 | qfq | 2,587,070 | 68,742,538 | 1.37% |
| 2024-11-29 | 25.68 | 26.60 | 25.42 | 26.21 | 25.55 | qfq | 3,317,828 | 86,163,732 | 2.10% |
| 2024-11-28 | 26.33 | 26.35 | 25.60 | 25.67 | 25.03 | qfq | 1,669,465 | 43,077,243 | -1.57% |
| 2024-11-27 | 25.50 | 26.11 | 25.13 | 26.08 | 25.43 | qfq | 1,424,295 | 36,555,058 | 2.03% |
| 2024-11-26 | 26.33 | 26.37 | 25.53 | 25.56 | 24.92 | qfq | 1,150,039 | 29,789,041 | -1.58% |
| 2024-11-25 | 25.60 | 26.38 | 25.60 | 25.97 | 25.32 | qfq | 1,192,023 | 31,013,265 | 0.15% |
| 2024-11-22 | 27.03 | 27.09 | 25.70 | 25.93 | 25.28 | qfq | 2,566,419 | 67,198,857 | -3.93% |
| 2024-11-21 | 27.58 | 27.64 | 26.72 | 26.99 | 26.31 | qfq | 1,978,156 | 53,621,312 | -1.71% |
| 2024-11-20 | 27.00 | 27.70 | 26.75 | 27.46 | 26.77 | qfq | 2,278,626 | 62,432,538 | 1.70% |
| 2024-11-19 | 26.11 | 27.17 | 26.11 | 27.00 | 26.32 | qfq | 2,333,405 | 62,443,375 | 3.33% |
| 2024-11-18 | 26.80 | 27.22 | 25.80 | 26.13 | 25.48 | qfq | 2,369,320 | 62,566,433 | -3.44% |
| 2024-11-15 | 27.49 | 27.70 | 26.80 | 27.06 | 26.38 | qfq | 2,153,219 | 58,738,990 | -1.56% |
| 2024-11-14 | 28.24 | 28.34 | 27.37 | 27.49 | 26.80 | qfq | 3,096,329 | 85,878,248 | -2.97% |
| 2024-11-13 | 29.33 | 29.34 | 27.80 | 28.33 | 27.62 | qfq | 3,157,303 | 89,597,470 | -1.50% |
| 2024-11-12 | 29.40 | 29.84 | 28.38 | 28.76 | 28.04 | qfq | 4,991,816 | 145,836,372 | -1.64% |
| 2024-11-11 | 28.16 | 29.30 | 28.08 | 29.24 | 28.51 | qfq | 5,349,281 | 153,858,089 | 3.43% |
| 2024-11-08 | 28.27 | 28.91 | 27.31 | 28.27 | 27.56 | qfq | 4,710,907 | 132,707,330 | 0.71% |
| 2024-11-07 | 27.40 | 28.18 | 27.09 | 28.07 | 27.37 | qfq | 2,987,047 | 83,119,128 | 1.52% |
| 2024-11-06 | 28.29 | 28.66 | 27.38 | 27.65 | 26.96 | qfq | 4,170,021 | 116,110,659 | -1.95% |
| 2024-11-05 | 27.45 | 28.29 | 27.30 | 28.20 | 27.49 | qfq | 2,915,175 | 81,519,244 | 2.92% |
| 2024-11-04 | 27.46 | 27.72 | 27.05 | 27.40 | 26.71 | qfq | 1,805,640 | 49,514,281 | 0.66% |
| 2024-11-01 | 26.99 | 27.50 | 26.76 | 27.22 | 26.54 | qfq | 2,510,671 | 68,209,659 | 0.04% |
| 2024-10-31 | 27.18 | 27.60 | 26.93 | 27.21 | 26.53 | qfq | 1,765,542 | 48,247,544 | 0.15% |
| 2024-10-30 | 27.46 | 27.60 | 26.80 | 27.17 | 26.49 | qfq | 2,345,845 | 63,725,040 | -1.06% |
| 2024-10-29 | 28.30 | 28.64 | 27.46 | 27.46 | 26.77 | qfq | 2,883,332 | 80,656,498 | -2.97% |
| 2024-10-28 | 28.35 | 28.80 | 27.89 | 28.30 | 27.59 | qfq | 2,423,409 | 68,480,123 | -0.18% |
| 2024-10-25 | 27.97 | 28.53 | 27.30 | 28.35 | 27.64 | qfq | 2,918,788 | 81,694,874 | 2.27% |
| 2024-10-24 | 27.35 | 28.42 | 27.08 | 27.72 | 27.03 | qfq | 3,216,032 | 89,315,060 | 1.61% |
| 2024-10-23 | 28.82 | 29.17 | 27.01 | 27.28 | 26.60 | qfq | 5,313,043 | 147,377,510 | -5.83% |
| 2024-10-22 | 29.97 | 30.58 | 28.76 | 28.97 | 28.25 | qfq | 4,499,987 | 132,853,478 | -0.03% |
| 2024-10-21 | 28.65 | 29.37 | 28.13 | 28.98 | 28.26 | qfq | 3,794,773 | 109,511,797 | 1.15% |
| 2024-10-18 | 27.87 | 29.14 | 27.71 | 28.65 | 27.93 | qfq | 3,274,073 | 93,420,950 | 2.28% |
| 2024-10-17 | 28.40 | 28.96 | 27.80 | 28.01 | 27.31 | qfq | 2,481,582 | 70,667,490 | -1.27% |
| 2024-10-16 | 27.22 | 28.95 | 26.89 | 28.37 | 27.66 | qfq | 5,110,299 | 145,080,070 | 2.68% |
| 2024-10-15 | 26.10 | 28.28 | 25.83 | 27.63 | 26.94 | qfq | 6,599,363 | 181,086,432 | 5.98% |
| 2024-10-14 | 25.24 | 26.13 | 24.66 | 26.07 | 25.42 | qfq | 2,641,747 | 67,153,050 | 2.60% |
| 2024-10-11 | 27.01 | 27.60 | 25.00 | 25.41 | 24.77 | qfq | 4,148,759 | 106,921,588 | -6.03% |
| 2024-10-10 | 27.64 | 29.08 | 26.93 | 27.04 | 26.36 | qfq | 4,833,481 | 134,592,978 | -3.32% |
| 2024-10-09 | 29.62 | 30.40 | 27.33 | 27.97 | 27.27 | qfq | 6,639,319 | 191,120,834 | -9.19% |
| 2024-10-08 | 33.45 | 33.79 | 29.00 | 30.80 | 30.03 | qfq | 9,520,376 | 291,970,819 | 9.18% |
| 2024-09-30 | 25.55 | 28.38 | 25.21 | 28.21 | 27.50 | qfq | 10,344,719 | 276,304,253 | 19.28% |
| 2024-09-27 | 22.18 | 23.68 | 22.18 | 23.65 | 23.06 | qfq | 2,602,066 | 59,450,764 | 6.63% |
| 2024-09-26 | 21.40 | 22.18 | 20.75 | 22.18 | 21.63 | qfq | 3,787,408 | 81,338,229 | 3.94% |
| 2024-09-25 | 21.21 | 22.05 | 21.13 | 21.34 | 20.81 | qfq | 4,755,199 | 102,940,966 | 1.96% |
| 2024-09-24 | 20.00 | 21.05 | 19.40 | 20.93 | 20.41 | qfq | 3,962,090 | 81,092,538 | 5.71% |
| 2024-09-23 | 19.62 | 20.28 | 19.43 | 19.80 | 19.30 | qfq | 2,481,115 | 49,325,396 | 0.92% |
| 2024-09-20 | 19.50 | 19.87 | 18.97 | 19.62 | 19.13 | qfq | 2,914,041 | 56,554,612 | 0.10% |
| 2024-09-19 | 19.56 | 19.87 | 19.20 | 19.60 | 19.11 | qfq | 1,524,501 | 29,823,011 | 0.82% |
| 2024-09-18 | 19.84 | 19.90 | 19.03 | 19.44 | 18.95 | qfq | 2,084,309 | 40,255,195 | -1.27% |
| 2024-09-13 | 20.81 | 21.03 | 19.66 | 19.69 | 19.20 | qfq | 2,540,089 | 51,034,131 | -5.92% |
| 2024-09-12 | 21.40 | 21.79 | 20.82 | 20.93 | 20.41 | qfq | 2,105,436 | 44,600,961 | -2.52% |
| 2024-09-11 | 20.97 | 21.53 | 20.72 | 21.47 | 20.93 | qfq | 2,346,274 | 49,906,817 | 2.58% |
| 2024-09-10 | 20.45 | 21.07 | 20.00 | 20.93 | 20.41 | qfq | 2,283,387 | 47,186,800 | 2.05% |
| 2024-09-09 | 20.35 | 21.09 | 20.22 | 20.51 | 20.00 | qfq | 2,181,570 | 45,146,619 | 0.79% |
| 2024-09-06 | 20.98 | 20.98 | 20.10 | 20.35 | 19.84 | qfq | 2,458,283 | 50,296,103 | -2.07% |
| 2024-09-05 | 19.76 | 21.20 | 19.56 | 20.78 | 20.26 | qfq | 3,504,532 | 72,576,178 | 5.06% |
| 2024-09-04 | 19.50 | 20.38 | 19.19 | 19.78 | 19.29 | qfq | 2,065,860 | 41,082,913 | 1.44% |
| 2024-09-03 | 19.63 | 20.30 | 19.33 | 19.50 | 19.01 | qfq | 2,081,229 | 41,021,329 | -1.42% |
| 2024-09-02 | 20.62 | 20.70 | 19.78 | 19.78 | 19.29 | qfq | 1,785,562 | 35,862,408 | -4.72% |
| 2024-08-30 | 20.31 | 20.98 | 20.13 | 20.76 | 20.24 | qfq | 2,267,636 | 46,677,920 | 2.12% |
| 2024-08-29 | 19.74 | 20.56 | 19.72 | 20.33 | 19.82 | qfq | 2,079,006 | 42,123,584 | 0.94% |
| 2024-08-28 | 19.78 | 20.39 | 19.50 | 20.14 | 19.64 | qfq | 1,611,432 | 32,371,298 | 2.29% |
| 2024-08-27 | 19.73 | 19.89 | 19.50 | 19.69 | 19.20 | qfq | 1,396,574 | 27,480,316 | 0.20% |
| 2024-08-26 | 20.00 | 20.20 | 19.56 | 19.65 | 19.16 | qfq | 2,586,504 | 51,110,939 | -1.70% |
| 2024-08-23 | 20.41 | 20.41 | 19.82 | 19.99 | 19.49 | qfq | 1,613,135 | 32,337,915 | -2.20% |
| 2024-08-22 | 20.50 | 21.16 | 20.37 | 20.44 | 19.93 | qfq | 2,052,740 | 42,614,831 | -0.49% |
| 2024-08-21 | 20.55 | 21.02 | 20.46 | 20.54 | 20.03 | qfq | 1,403,093 | 29,016,773 | -1.06% |
| 2024-08-20 | 21.75 | 21.83 | 20.71 | 20.76 | 20.24 | qfq | 2,668,035 | 56,413,059 | -5.21% |
| 2024-08-19 | 22.37 | 22.66 | 21.78 | 21.90 | 21.35 | qfq | 2,366,468 | 52,485,009 | -2.10% |
| 2024-08-16 | 22.60 | 23.15 | 22.08 | 22.37 | 21.81 | qfq | 3,227,325 | 72,524,338 | -1.02% |
| 2024-08-15 | 23.44 | 23.60 | 22.34 | 22.60 | 22.03 | qfq | 2,689,706 | 61,614,737 | -3.83% |
| 2024-08-14 | 23.76 | 24.30 | 23.20 | 23.50 | 22.91 | qfq | 1,918,999 | 45,307,934 | -1.84% |
| 2024-08-13 | 23.80 | 24.12 | 23.10 | 23.94 | 23.34 | qfq | 3,057,659 | 72,440,244 | 0.42% |
| 2024-08-12 | 22.80 | 24.01 | 22.80 | 23.84 | 23.24 | qfq | 3,769,133 | 88,661,731 | 4.01% |
| 2024-08-09 | 22.86 | 23.24 | 22.73 | 22.92 | 22.35 | qfq | 1,901,358 | 43,652,224 | 0.44% |
| 2024-08-08 | 22.52 | 23.00 | 22.25 | 22.82 | 22.25 | qfq | 1,308,235 | 29,705,521 | 1.06% |
| 2024-08-07 | 22.98 | 22.98 | 22.33 | 22.58 | 22.02 | qfq | 1,099,113 | 24,875,334 | -0.31% |
| 2024-08-06 | 22.80 | 23.18 | 22.13 | 22.65 | 22.08 | qfq | 2,037,422 | 45,992,650 | 0.22% |
| 2024-08-05 | 23.20 | 23.75 | 22.54 | 22.60 | 22.03 | qfq | 1,866,282 | 43,113,400 | -3.71% |
| 2024-08-02 | 23.14 | 24.24 | 23.14 | 23.47 | 22.88 | qfq | 2,193,040 | 52,137,704 | 0.09% |
| 2024-08-01 | 23.60 | 24.33 | 23.08 | 23.45 | 22.86 | qfq | 1,634,395 | 38,421,214 | -1.30% |
| 2024-07-31 | 22.30 | 24.09 | 22.17 | 23.76 | 23.17 | qfq | 2,153,302 | 50,344,055 | 5.88% |
| 2024-07-30 | 22.68 | 22.73 | 22.04 | 22.44 | 21.88 | qfq | 863,694 | 19,366,101 | -0.53% |
| 2024-07-29 | 22.97 | 23.27 | 22.51 | 22.56 | 22.00 | qfq | 1,474,601 | 33,680,108 | -0.62% |
| 2024-07-26 | 23.47 | 23.57 | 22.60 | 22.70 | 22.13 | qfq | 2,163,758 | 49,548,699 | -3.28% |
| 2024-07-25 | 24.08 | 24.09 | 23.29 | 23.47 | 22.88 | qfq | 1,230,306 | 29,156,968 | -2.69% |
| 2024-07-24 | 23.59 | 24.50 | 23.44 | 24.12 | 23.52 | qfq | 2,071,843 | 49,908,967 | 1.77% |
| 2024-07-23 | 24.61 | 24.74 | 23.49 | 23.70 | 23.11 | qfq | 2,318,006 | 55,711,060 | -3.85% |
| 2024-07-22 | 24.14 | 25.14 | 24.10 | 24.65 | 24.03 | qfq | 2,523,044 | 62,118,843 | 1.48% |
| 2024-07-19 | 23.33 | 24.47 | 23.00 | 24.29 | 23.68 | qfq | 3,233,795 | 77,831,467 | 3.85% |
| 2024-07-18 | 22.67 | 23.55 | 22.38 | 23.39 | 22.80 | qfq | 2,524,139 | 58,296,720 | 2.27% |
| 2024-07-17 | 22.47 | 23.29 | 22.36 | 22.87 | 22.30 | qfq | 2,251,024 | 51,557,400 | 0.75% |
| 2024-07-16 | 22.08 | 22.77 | 22.06 | 22.70 | 22.13 | qfq | 1,562,100 | 35,088,680 | 0.53% |
| 2024-07-15 | 23.09 | 23.21 | 22.17 | 22.58 | 22.02 | qfq | 1,741,458 | 39,263,616 | -3.30% |
| 2024-07-12 | 22.85 | 24.40 | 22.80 | 23.35 | 22.77 | qfq | 3,693,157 | 87,570,504 | 1.92% |
| 2024-07-11 | 21.99 | 23.20 | 21.39 | 22.91 | 22.34 | qfq | 4,676,187 | 105,918,339 | 6.56% |
| 2024-07-10 | 21.79 | 22.10 | 21.25 | 21.50 | 20.96 | qfq | 2,599,924 | 56,260,036 | -1.92% |
| 2024-07-09 | 22.30 | 22.78 | 21.33 | 21.92 | 21.37 | qfq | 4,231,316 | 92,028,708 | -1.70% |
| 2024-07-08 | 23.95 | 24.22 | 21.80 | 22.30 | 21.74 | qfq | 4,612,499 | 103,898,351 | -7.93% |
| 2024-07-05 | 23.21 | 24.39 | 23.00 | 24.22 | 23.61 | qfq | 1,734,489 | 41,154,829 | 3.46% |
| 2024-07-04 | 24.16 | 24.41 | 23.19 | 23.41 | 22.82 | qfq | 2,420,016 | 57,159,306 | -3.38% |
| 2024-07-03 | 24.44 | 24.63 | 24.03 | 24.23 | 23.62 | qfq | 1,218,077 | 29,597,107 | -1.70% |
| 2024-07-02 | 25.51 | 25.79 | 24.40 | 24.65 | 24.03 | qfq | 2,080,257 | 51,819,622 | -3.56% |
| 2024-07-01 | 25.61 | 25.98 | 24.90 | 25.56 | 24.92 | qfq | 2,052,980 | 52,040,558 | 0.20% |
| 2024-06-28 | 25.65 | 25.83 | 25.09 | 25.51 | 24.87 | qfq | 1,797,501 | 45,778,421 | 0.43% |
| 2024-06-27 | 25.58 | 25.89 | 25.20 | 25.40 | 24.76 | qfq | 1,211,992 | 30,977,307 | -0.82% |
| 2024-06-26 | 26.00 | 26.01 | 24.90 | 25.61 | 24.97 | qfq | 3,661,079 | 92,860,444 | -0.47% |
| 2024-06-25 | 26.01 | 26.50 | 25.60 | 25.73 | 25.09 | qfq | 3,276,121 | 85,042,985 | -2.69% |
| 2024-06-24 | 26.68 | 26.82 | 25.51 | 26.44 | 25.78 | qfq | 3,220,343 | 84,938,490 | -1.71% |
| 2024-06-21 | 26.98 | 27.71 | 26.74 | 26.90 | 26.23 | qfq | 1,661,668 | 45,126,369 | -0.88% |
| 2024-06-20 | 27.32 | 27.88 | 26.98 | 27.14 | 26.46 | qfq | 1,360,730 | 37,200,931 | 0.59% |
| 2024-06-19 | 27.56 | 27.79 | 26.98 | 26.98 | 26.31 | qfq | 1,353,873 | 36,850,037 | -2.10% |
| 2024-06-18 | 28.41 | 28.90 | 27.30 | 27.56 | 26.87 | qfq | 2,347,515 | 65,745,419 | -3.84% |
| 2024-06-17 | 28.28 | 28.95 | 28.19 | 28.66 | 27.94 | qfq | 1,332,778 | 38,030,871 | 0.32% |
| 2024-06-14 | 28.77 | 28.94 | 27.96 | 28.57 | 27.86 | qfq | 2,213,624 | 62,899,340 | -0.70% |
| 2024-06-13 | 28.17 | 29.27 | 27.98 | 28.77 | 28.05 | qfq | 1,897,961 | 54,537,253 | 2.13% |
| 2024-06-12 | 28.10 | 28.74 | 27.91 | 28.17 | 27.47 | qfq | 1,093,527 | 30,919,865 | 0.25% |
| 2024-06-11 | 27.79 | 28.22 | 27.00 | 28.10 | 27.40 | qfq | 2,224,214 | 61,353,393 | 0.72% |
| 2024-06-07 | 27.99 | 28.19 | 27.01 | 27.90 | 27.20 | qfq | 1,844,763 | 50,816,792 | 1.16% |
| 2024-06-06 | 28.50 | 28.69 | 26.76 | 27.58 | 26.89 | qfq | 4,466,199 | 123,269,465 | -4.24% |
| 2024-06-05 | 29.49 | 29.58 | 28.40 | 28.80 | 28.08 | qfq | 1,534,928 | 44,343,511 | -1.77% |
| 2024-06-04 | 27.53 | 29.50 | 27.24 | 29.32 | 28.59 | qfq | 3,310,967 | 95,773,556 | 5.51% |
| 2024-06-03 | 27.70 | 28.05 | 27.10 | 27.79 | 27.09 | qfq | 1,747,557 | 48,426,543 | 1.83% |
| 2024-05-31 | 27.74 | 27.95 | 26.80 | 27.29 | 26.61 | qfq | 1,282,193 | 34,988,635 | -0.55% |
| 2024-05-30 | 27.18 | 27.61 | 26.87 | 27.44 | 26.75 | qfq | 1,137,672 | 31,097,752 | -0.04% |
| 2024-05-29 | 28.03 | 28.45 | 27.00 | 27.45 | 26.76 | qfq | 2,477,739 | 68,414,434 | -2.69% |
| 2024-05-28 | 28.00 | 28.97 | 27.89 | 28.21 | 27.50 | qfq | 1,567,937 | 44,644,442 | -1.12% |
| 2024-05-27 | 28.55 | 28.68 | 27.66 | 28.53 | 27.82 | qfq | 1,207,152 | 34,014,200 | 1.06% |
| 2024-05-24 | 28.69 | 29.13 | 28.07 | 28.23 | 27.52 | qfq | 2,441,186 | 69,371,521 | -2.66% |
| 2024-05-23 | 29.79 | 30.30 | 28.82 | 29.00 | 28.27 | qfq | 1,998,183 | 58,810,581 | -3.01% |
| 2024-05-22 | 29.92 | 30.09 | 29.01 | 29.90 | 29.15 | qfq | 2,143,755 | 63,366,802 | 0.00% |
| 2024-05-21 | 29.78 | 30.30 | 29.51 | 29.90 | 28.91 | qfq | 2,691,187 | 80,628,233 | 0.40% |
| 2024-05-20 | 30.16 | 30.97 | 29.61 | 29.78 | 28.80 | qfq | 3,053,161 | 92,051,187 | -1.36% |
| 2024-05-17 | 30.00 | 30.66 | 29.88 | 30.19 | 29.19 | qfq | 2,209,152 | 66,659,781 | -0.30% |
| 2024-05-16 | 28.11 | 30.68 | 28.00 | 30.28 | 29.28 | qfq | 4,968,061 | 148,451,398 | 6.10% |
| 2024-05-15 | 29.14 | 29.25 | 28.20 | 28.54 | 27.60 | qfq | 3,118,392 | 89,410,631 | -2.56% |
| 2024-05-14 | 29.88 | 29.97 | 29.00 | 29.29 | 28.32 | qfq | 2,529,509 | 74,262,360 | -0.85% |
| 2024-05-13 | 30.30 | 30.55 | 29.36 | 29.54 | 28.57 | qfq | 4,509,782 | 133,686,529 | -3.02% |
| 2024-05-10 | 31.00 | 31.00 | 30.11 | 30.46 | 29.45 | qfq | 1,965,989 | 59,900,303 | -0.39% |
| 2024-05-09 | 30.37 | 31.95 | 30.20 | 30.58 | 29.57 | qfq | 4,525,719 | 140,367,093 | -0.71% |
| 2024-05-08 | 30.39 | 31.44 | 30.29 | 30.80 | 29.78 | qfq | 4,547,195 | 140,212,230 | 2.50% |
| 2024-05-07 | 31.20 | 31.20 | 29.20 | 30.05 | 29.06 | qfq | 6,694,848 | 201,930,702 | -4.97% |
| 2024-05-06 | 30.28 | 31.72 | 30.28 | 31.62 | 30.58 | qfq | 3,889,609 | 121,393,806 | 5.61% |
| 2024-04-30 | 29.34 | 30.88 | 29.10 | 29.94 | 28.95 | qfq | 3,504,297 | 105,702,142 | 2.11% |
| 2024-04-29 | 29.67 | 30.42 | 29.13 | 29.32 | 28.35 | qfq | 5,325,721 | 158,679,297 | -0.31% |
| 2024-04-26 | 28.32 | 29.78 | 28.00 | 29.41 | 28.44 | qfq | 4,753,095 | 138,020,743 | 3.92% |
| 2024-04-25 | 27.40 | 29.08 | 27.40 | 28.30 | 27.37 | qfq | 5,601,082 | 159,265,366 | 2.17% |
| 2024-04-24 | 28.37 | 28.70 | 27.51 | 27.70 | 26.79 | qfq | 5,378,010 | 149,855,655 | -1.77% |
| 2024-04-23 | 26.25 | 28.98 | 26.12 | 28.20 | 27.27 | qfq | 9,813,408 | 271,596,277 | 6.82% |
| 2024-04-22 | 24.17 | 26.70 | 24.17 | 26.40 | 25.53 | qfq | 6,986,210 | 180,215,104 | 8.02% |
| 2024-04-19 | 24.34 | 24.76 | 23.80 | 24.44 | 23.63 | qfq | 6,082,615 | 147,624,615 | -0.77% |
| 2024-04-18 | 24.06 | 25.04 | 23.63 | 24.63 | 23.82 | qfq | 7,513,172 | 184,735,585 | 2.16% |
| 2024-04-17 | 25.18 | 25.60 | 23.92 | 24.11 | 23.31 | qfq | 7,306,178 | 180,143,396 | -2.23% |
| 2024-04-16 | 26.15 | 26.36 | 24.51 | 24.66 | 23.85 | qfq | 7,689,193 | 192,964,809 | -5.73% |
| 2024-04-15 | 26.08 | 27.09 | 25.81 | 26.16 | 25.30 | qfq | 6,857,989 | 182,701,234 | 0.35% |
| 2024-04-12 | 25.76 | 26.98 | 25.74 | 26.07 | 25.21 | qfq | 5,643,651 | 149,275,822 | -0.04% |
| 2024-04-11 | 26.21 | 27.79 | 25.20 | 26.08 | 25.22 | qfq | 12,529,053 | 328,544,735 | -3.51% |
| 2024-04-10 | 29.00 | 29.00 | 26.66 | 27.03 | 26.14 | qfq | 15,836,858 | 432,615,171 | -18.90% |
| 2024-04-09 | 31.80 | 33.33 | 31.50 | 33.33 | 32.23 | qfq | 3,264,329 | 106,697,886 | 4.09% |
| 2024-04-08 | 32.78 | 33.39 | 31.72 | 32.02 | 30.96 | qfq | 3,220,330 | 104,530,901 | -0.22% |
| 2024-04-03 | 32.01 | 32.63 | 31.88 | 32.09 | 31.03 | qfq | 1,941,275 | 62,444,550 | -0.96% |
| 2024-04-02 | 32.16 | 32.46 | 31.70 | 32.40 | 31.33 | qfq | 1,776,180 | 56,898,454 | 0.68% |
| 2024-04-01 | 32.33 | 33.38 | 31.89 | 32.18 | 31.12 | qfq | 2,984,186 | 96,757,795 | -0.12% |
| 2024-03-29 | 32.97 | 32.99 | 31.33 | 32.22 | 31.16 | qfq | 3,913,058 | 126,216,481 | -2.07% |
| 2024-03-28 | 30.95 | 33.10 | 30.27 | 32.90 | 31.81 | qfq | 5,505,415 | 177,908,715 | 6.65% |
| 2024-03-27 | 30.53 | 31.60 | 30.22 | 30.85 | 29.83 | qfq | 4,036,459 | 124,678,650 | 2.02% |
| 2024-03-26 | 29.90 | 31.29 | 29.81 | 30.24 | 29.24 | qfq | 4,009,360 | 122,615,129 | -0.23% |
| 2024-03-25 | 31.03 | 31.78 | 30.03 | 30.31 | 29.31 | qfq | 3,618,586 | 112,184,286 | -3.44% |
| 2024-03-22 | 32.22 | 32.62 | 30.71 | 31.39 | 30.35 | qfq | 4,346,642 | 136,064,927 | -2.82% |
| 2024-03-21 | 31.93 | 32.73 | 31.60 | 32.30 | 31.23 | qfq | 3,028,402 | 97,532,133 | -0.06% |
| 2024-03-20 | 32.90 | 33.13 | 32.00 | 32.32 | 31.25 | qfq | 3,519,676 | 114,041,749 | -2.65% |
| 2024-03-19 | 34.48 | 34.48 | 32.70 | 33.20 | 32.10 | qfq | 4,970,974 | 165,346,765 | -3.38% |
| 2024-03-18 | 32.67 | 34.50 | 31.88 | 34.36 | 33.23 | qfq | 6,223,618 | 208,386,966 | 4.12% |
| 2024-03-15 | 30.99 | 33.40 | 30.52 | 33.00 | 31.91 | qfq | 7,156,197 | 230,266,912 | 5.50% |
| 2024-03-14 | 31.36 | 33.00 | 30.20 | 31.28 | 30.25 | qfq | 12,727,252 | 402,897,785 | 4.69% |
| 2024-03-13 | 27.77 | 30.60 | 27.52 | 29.88 | 28.89 | qfq | 6,642,231 | 194,303,247 | 7.25% |
| 2024-03-12 | 27.53 | 28.19 | 27.31 | 27.86 | 26.94 | qfq | 3,933,961 | 109,372,470 | 1.24% |
| 2024-03-11 | 26.00 | 27.84 | 25.68 | 27.52 | 26.61 | qfq | 5,831,312 | 157,865,344 | 4.96% |
| 2024-03-08 | 26.00 | 27.08 | 26.00 | 26.22 | 25.35 | qfq | 4,657,198 | 123,592,320 | 0.04% |
| 2024-03-07 | 27.40 | 27.40 | 25.88 | 26.21 | 25.35 | qfq | 4,576,446 | 121,549,755 | -4.38% |
| 2024-03-06 | 26.39 | 27.99 | 25.88 | 27.41 | 26.51 | qfq | 5,818,094 | 157,186,838 | 4.18% |
| 2024-03-05 | 26.45 | 26.45 | 25.80 | 26.31 | 25.44 | qfq | 3,713,397 | 97,007,845 | -0.90% |
| 2024-03-04 | 25.78 | 26.80 | 25.51 | 26.55 | 25.67 | qfq | 5,226,164 | 137,387,968 | 2.91% |
| 2024-03-01 | 25.95 | 26.12 | 25.25 | 25.80 | 24.95 | qfq | 4,415,850 | 113,126,449 | -1.53% |
| 2024-02-29 | 24.51 | 26.45 | 24.51 | 26.20 | 25.34 | qfq | 5,069,109 | 128,291,173 | 4.67% |
| 2024-02-28 | 26.68 | 27.69 | 25.01 | 25.03 | 24.20 | qfq | 6,965,894 | 185,621,268 | -5.23% |
| 2024-02-27 | 25.66 | 26.50 | 25.20 | 26.41 | 25.54 | qfq | 7,093,120 | 182,323,295 | 1.73% |
| 2024-02-26 | 27.58 | 27.59 | 25.50 | 25.96 | 25.10 | qfq | 10,463,734 | 273,467,345 | -4.56% |
| 2024-02-23 | 26.50 | 27.79 | 26.37 | 27.20 | 26.30 | qfq | 5,706,808 | 153,953,171 | 2.99% |
| 2024-02-22 | 25.93 | 26.58 | 25.63 | 26.41 | 25.54 | qfq | 3,546,385 | 92,842,764 | 1.46% |
| 2024-02-21 | 25.51 | 26.99 | 25.42 | 26.03 | 25.17 | qfq | 4,732,274 | 124,188,763 | 0.39% |
| 2024-02-20 | 25.02 | 26.95 | 25.02 | 25.93 | 25.07 | qfq | 8,408,677 | 218,701,920 | 2.09% |
| 2024-02-19 | 25.35 | 27.52 | 24.67 | 25.40 | 24.56 | qfq | 12,271,061 | 316,928,006 | 1.84% |
| 2024-02-08 | 23.06 | 26.44 | 22.54 | 24.94 | 24.12 | qfq | 9,091,086 | 221,216,087 | 12.85% |
| 2024-02-07 | 22.04 | 23.75 | 21.51 | 22.10 | 21.37 | qfq | 12,542,645 | 285,428,013 | 1.61% |
| 2024-02-06 | 19.05 | 22.99 | 18.50 | 21.75 | 21.03 | qfq | 12,847,812 | 267,333,532 | 6.10% |
| 2024-02-05 | 20.77 | 21.41 | 18.71 | 20.50 | 19.82 | qfq | 13,297,167 | 264,072,229 | -4.34% |
| 2024-02-02 | 22.90 | 22.98 | 20.54 | 21.43 | 20.72 | qfq | 7,779,594 | 169,335,535 | -6.34% |
| 2024-02-01 | 22.73 | 23.97 | 22.54 | 22.88 | 22.12 | qfq | 6,159,802 | 142,411,309 | -0.44% |
| 2024-01-31 | 24.94 | 24.94 | 22.89 | 22.98 | 22.22 | qfq | 6,789,387 | 160,703,817 | -7.56% |
| 2024-01-30 | 24.86 | 25.81 | 24.59 | 24.86 | 24.04 | qfq | 5,123,717 | 129,146,774 | -1.43% |
| 2024-01-29 | 26.18 | 26.56 | 25.16 | 25.22 | 24.39 | qfq | 4,454,524 | 114,348,949 | -2.89% |
| 2024-01-26 | 26.41 | 26.81 | 25.70 | 25.97 | 25.11 | qfq | 5,047,928 | 132,626,883 | -1.89% |
| 2024-01-25 | 25.08 | 27.01 | 24.50 | 26.47 | 25.60 | qfq | 8,261,762 | 214,219,079 | 5.42% |
| 2024-01-24 | 25.98 | 26.08 | 23.93 | 25.11 | 24.28 | qfq | 6,976,978 | 172,463,361 | -2.71% |
| 2024-01-23 | 25.08 | 25.91 | 24.18 | 25.81 | 24.96 | qfq | 8,334,812 | 209,999,364 | 2.87% |
| 2024-01-22 | 27.91 | 27.91 | 24.95 | 25.09 | 24.26 | qfq | 9,414,726 | 246,042,632 | -9.91% |
| 2024-01-19 | 28.61 | 28.63 | 27.32 | 27.85 | 26.93 | qfq | 6,015,981 | 167,733,674 | -3.30% |
| 2024-01-18 | 29.09 | 29.48 | 27.88 | 28.80 | 27.85 | qfq | 7,950,765 | 225,646,494 | -2.44% |
| 2024-01-17 | 30.45 | 31.50 | 29.50 | 29.52 | 28.55 | qfq | 6,396,548 | 194,682,664 | -3.47% |
| 2024-01-16 | 29.95 | 30.98 | 29.67 | 30.58 | 29.57 | qfq | 9,176,714 | 278,625,161 | 3.21% |
| 2024-01-15 | 29.63 | 30.92 | 28.95 | 29.63 | 28.65 | qfq | 6,556,084 | 196,310,266 | 1.26% |
| 2024-01-12 | 29.37 | 30.27 | 29.13 | 29.26 | 28.29 | qfq | 5,214,078 | 154,316,845 | -0.34% |
| 2024-01-11 | 29.95 | 30.52 | 28.68 | 29.36 | 28.39 | qfq | 6,743,917 | 198,593,212 | -2.13% |
| 2024-01-10 | 30.54 | 31.05 | 29.58 | 30.00 | 29.01 | qfq | 5,137,940 | 155,391,808 | -2.06% |
| 2024-01-09 | 30.24 | 31.08 | 29.51 | 30.63 | 29.62 | qfq | 8,739,326 | 266,800,100 | 2.82% |
| 2024-01-08 | 31.36 | 31.57 | 29.73 | 29.79 | 28.81 | qfq | 7,911,151 | 238,728,186 | -4.73% |
| 2024-01-05 | 34.83 | 34.83 | 31.08 | 31.27 | 30.24 | qfq | 8,275,161 | 268,318,342 | -9.99% |
| 2024-01-04 | 35.17 | 35.37 | 33.56 | 34.74 | 33.59 | qfq | 5,467,556 | 188,885,902 | -1.31% |
| 2024-01-03 | 35.28 | 35.79 | 34.58 | 35.20 | 34.04 | qfq | 3,652,866 | 128,738,335 | 0.31% |
| 2024-01-02 | 35.07 | 35.55 | 33.46 | 35.09 | 33.93 | qfq | 5,184,685 | 180,678,471 | 0.66% |
| 2023-12-29 | 33.04 | 35.11 | 32.92 | 34.86 | 33.71 | qfq | 4,430,587 | 152,768,383 | 5.35% |
| 2023-12-28 | 32.03 | 33.40 | 31.82 | 33.09 | 32.00 | qfq | 4,043,441 | 132,525,981 | 2.67% |
| 2023-12-27 | 31.02 | 32.89 | 30.73 | 32.23 | 31.17 | qfq | 4,631,271 | 149,044,130 | 3.30% |
| 2023-12-26 | 31.09 | 32.20 | 30.90 | 31.20 | 30.17 | qfq | 3,241,543 | 102,286,778 | 0.35% |
| 2023-12-25 | 29.94 | 31.60 | 29.94 | 31.09 | 30.06 | qfq | 3,441,215 | 106,593,338 | 2.37% |
| 2023-12-22 | 31.38 | 31.89 | 30.00 | 30.37 | 29.37 | qfq | 4,749,084 | 145,765,077 | -3.40% |
| 2023-12-21 | 31.89 | 32.19 | 30.20 | 31.44 | 30.40 | qfq | 4,494,372 | 139,381,817 | -1.41% |
| 2023-12-20 | 33.15 | 33.27 | 31.53 | 31.89 | 30.84 | qfq | 3,889,945 | 124,565,035 | -2.80% |
| 2023-12-19 | 33.05 | 33.35 | 31.82 | 32.81 | 31.73 | qfq | 4,053,217 | 131,389,971 | -0.46% |
| 2023-12-18 | 33.27 | 34.30 | 32.70 | 32.96 | 31.87 | qfq | 4,806,663 | 159,660,116 | -1.23% |
| 2023-12-15 | 35.42 | 35.77 | 32.97 | 33.37 | 32.27 | qfq | 6,844,335 | 231,350,257 | -6.00% |
| 2023-12-14 | 36.11 | 36.51 | 35.31 | 35.50 | 34.33 | qfq | 2,473,395 | 88,323,637 | -1.53% |
| 2023-12-13 | 35.85 | 37.26 | 35.51 | 36.05 | 34.86 | qfq | 3,517,578 | 127,495,149 | -0.69% |
| 2023-12-12 | 34.84 | 36.56 | 34.45 | 36.30 | 35.10 | qfq | 6,657,303 | 238,669,187 | 4.79% |
| 2023-12-11 | 34.32 | 35.33 | 33.78 | 34.64 | 33.50 | qfq | 3,730,367 | 128,619,097 | 0.70% |
| 2023-12-08 | 35.00 | 35.41 | 34.00 | 34.40 | 33.26 | qfq | 5,131,932 | 178,254,501 | -2.05% |
| 2023-12-07 | 36.21 | 37.25 | 34.86 | 35.12 | 33.96 | qfq | 8,312,064 | 298,233,561 | -6.65% |
| 2023-12-06 | 31.20 | 37.63 | 31.13 | 37.62 | 36.38 | qfq | 10,347,986 | 366,727,775 | 19.96% |
| 2023-12-05 | 31.11 | 31.96 | 30.60 | 31.36 | 30.33 | qfq | 2,411,955 | 75,293,905 | 1.16% |
| 2023-12-04 | 32.13 | 32.20 | 30.50 | 31.00 | 29.98 | qfq | 4,400,387 | 136,769,921 | -3.28% |
| 2023-12-01 | 32.07 | 32.50 | 31.03 | 32.05 | 30.99 | qfq | 4,098,240 | 129,779,690 | 0.09% |
| 2023-11-30 | 31.95 | 33.96 | 31.43 | 32.02 | 30.96 | qfq | 7,642,138 | 248,620,004 | -0.22% |
| 2023-11-29 | 31.63 | 32.40 | 31.07 | 32.09 | 31.03 | qfq | 3,269,155 | 104,644,868 | 0.22% |
| 2023-11-28 | 30.69 | 32.88 | 29.75 | 32.02 | 30.96 | qfq | 7,044,275 | 224,126,452 | 4.13% |
| 2023-11-27 | 30.10 | 31.67 | 29.70 | 30.75 | 29.74 | qfq | 5,902,298 | 180,991,023 | 2.91% |
| 2023-11-24 | 30.26 | 30.40 | 29.62 | 29.88 | 28.89 | qfq | 1,853,899 | 55,440,031 | -1.09% |
| 2023-11-23 | 29.30 | 30.42 | 29.02 | 30.21 | 29.21 | qfq | 3,250,301 | 97,429,787 | 3.11% |
| 2023-11-22 | 30.00 | 30.27 | 29.20 | 29.30 | 28.33 | qfq | 1,868,640 | 55,394,771 | -2.24% |
| 2023-11-21 | 30.77 | 30.77 | 29.80 | 29.97 | 28.98 | qfq | 2,588,194 | 77,924,273 | -1.41% |
| 2023-11-20 | 30.20 | 30.61 | 29.51 | 30.40 | 29.40 | qfq | 4,067,729 | 122,766,876 | 2.18% |
| 2023-11-17 | 29.59 | 30.10 | 28.91 | 29.75 | 28.77 | qfq | 2,130,767 | 63,074,219 | 0.71% |
| 2023-11-16 | 29.78 | 30.16 | 29.15 | 29.54 | 28.57 | qfq | 3,140,721 | 93,058,862 | -1.50% |
| 2023-11-15 | 29.55 | 30.22 | 28.77 | 29.99 | 29.00 | qfq | 5,390,009 | 159,358,990 | 2.85% |
| 2023-11-14 | 29.50 | 29.84 | 28.85 | 29.16 | 28.20 | qfq | 2,838,747 | 82,892,288 | -1.42% |
| 2023-11-13 | 29.74 | 30.19 | 29.34 | 29.58 | 28.60 | qfq | 1,907,607 | 56,604,277 | -1.56% |
| 2023-11-10 | 29.84 | 30.29 | 29.45 | 30.05 | 29.06 | qfq | 2,906,566 | 86,828,950 | 0.70% |
| 2023-11-09 | 31.28 | 31.58 | 29.71 | 29.84 | 28.86 | qfq | 4,534,237 | 137,883,351 | -4.88% |
| 2023-11-08 | 31.60 | 31.86 | 30.90 | 31.37 | 30.33 | qfq | 3,926,604 | 122,840,511 | -0.73% |
| 2023-11-07 | 30.87 | 32.30 | 30.44 | 31.60 | 30.56 | qfq | 5,821,233 | 183,557,290 | 3.10% |
| 2023-11-06 | 30.65 | 31.79 | 30.48 | 30.65 | 29.64 | qfq | 5,369,673 | 166,843,164 | 0.76% |
| 2023-11-03 | 30.50 | 31.79 | 29.91 | 30.42 | 29.42 | qfq | 6,008,160 | 185,632,614 | 0.93% |
| 2023-11-02 | 30.54 | 30.70 | 29.72 | 30.14 | 29.15 | qfq | 5,028,191 | 151,781,820 | -1.31% |
| 2023-11-01 | 31.02 | 31.62 | 30.01 | 30.54 | 29.53 | qfq | 6,907,261 | 212,342,610 | -1.67% |
| 2023-10-31 | 31.78 | 32.85 | 30.88 | 31.06 | 30.04 | qfq | 8,548,240 | 271,828,154 | -1.37% |
| 2023-10-30 | 30.72 | 32.89 | 30.46 | 31.49 | 30.45 | qfq | 14,408,764 | 453,179,130 | 5.04% |
| 2023-10-27 | 28.00 | 29.98 | 27.22 | 29.98 | 28.99 | qfq | 14,285,663 | 414,967,476 | 20.02% |
| 2023-10-26 | 24.39 | 25.01 | 23.94 | 24.98 | 24.16 | qfq | 2,281,464 | 56,230,447 | 1.75% |
| 2023-10-25 | 24.60 | 25.08 | 23.96 | 24.55 | 23.74 | qfq | 2,401,257 | 58,804,611 | 0.53% |
| 2023-10-24 | 23.99 | 24.75 | 23.26 | 24.42 | 23.61 | qfq | 2,322,372 | 56,018,371 | 2.26% |
| 2023-10-23 | 23.35 | 24.38 | 22.80 | 23.88 | 23.09 | qfq | 3,282,681 | 77,805,521 | 3.11% |
| 2023-10-20 | 23.68 | 24.01 | 22.90 | 23.16 | 22.40 | qfq | 2,910,766 | 67,758,259 | -3.98% |
| 2023-10-19 | 24.18 | 24.32 | 23.80 | 24.12 | 23.32 | qfq | 2,327,624 | 55,956,239 | 0.08% |
| 2023-10-18 | 24.50 | 24.84 | 23.70 | 24.10 | 23.30 | qfq | 2,277,660 | 54,972,727 | -3.06% |
| 2023-10-17 | 25.06 | 25.25 | 24.01 | 24.86 | 24.04 | qfq | 4,199,660 | 102,828,444 | -0.96% |
| 2023-10-16 | 25.47 | 25.89 | 24.77 | 25.10 | 24.27 | qfq | 4,615,403 | 116,303,143 | -2.33% |
| 2023-10-13 | 23.88 | 26.16 | 23.52 | 25.70 | 24.85 | qfq | 7,946,752 | 200,353,576 | 7.08% |
| 2023-10-12 | 24.38 | 24.97 | 23.79 | 24.00 | 23.21 | qfq | 4,014,652 | 97,357,097 | -1.52% |
| 2023-10-11 | 23.50 | 25.50 | 23.45 | 24.37 | 23.57 | qfq | 9,726,436 | 238,579,946 | 3.13% |
| 2023-10-10 | 25.51 | 25.60 | 22.20 | 23.63 | 22.85 | qfq | 11,559,197 | 274,074,620 | -10.15% |
| 2023-10-09 | 24.80 | 26.44 | 24.13 | 26.30 | 25.43 | qfq | 12,166,116 | 311,753,976 | 7.96% |
| 2023-09-28 | 25.44 | 25.79 | 24.05 | 24.36 | 23.56 | qfq | 8,467,479 | 207,288,421 | -2.56% |
| 2023-09-27 | 25.96 | 26.54 | 24.45 | 25.00 | 24.18 | qfq | 10,489,641 | 266,089,079 | -2.08% |
| 2023-09-26 | 24.84 | 26.79 | 24.75 | 25.53 | 24.69 | qfq | 10,839,252 | 280,675,726 | 1.79% |
| 2023-09-25 | 22.49 | 25.30 | 22.01 | 25.08 | 24.25 | qfq | 7,716,750 | 182,904,703 | 12.06% |
| 2023-09-22 | 22.15 | 22.55 | 21.57 | 22.38 | 21.64 | qfq | 3,216,870 | 71,143,256 | 0.67% |
| 2023-09-21 | 22.00 | 22.63 | 21.40 | 22.23 | 21.50 | qfq | 4,040,636 | 89,278,885 | 1.05% |
| 2023-09-20 | 22.06 | 22.65 | 21.65 | 22.00 | 21.27 | qfq | 3,554,206 | 78,636,985 | -0.81% |
| 2023-09-19 | 21.45 | 22.56 | 21.40 | 22.18 | 21.45 | qfq | 5,137,924 | 113,464,139 | 3.55% |
| 2023-09-18 | 20.95 | 21.51 | 20.68 | 21.42 | 20.71 | qfq | 4,056,227 | 86,299,635 | 1.90% |
| 2023-09-15 | 20.12 | 21.37 | 19.94 | 21.02 | 20.33 | qfq | 4,686,027 | 97,869,725 | 3.70% |
| 2023-09-14 | 20.41 | 20.69 | 20.13 | 20.27 | 19.60 | qfq | 1,662,103 | 33,808,429 | -1.22% |
| 2023-09-13 | 20.51 | 20.82 | 20.22 | 20.52 | 19.84 | qfq | 2,207,333 | 45,186,313 | -1.30% |
| 2023-09-12 | 20.93 | 21.35 | 20.33 | 20.79 | 20.10 | qfq | 3,671,883 | 76,197,895 | -1.19% |
| 2023-09-11 | 19.35 | 22.19 | 19.35 | 21.04 | 20.35 | qfq | 6,772,072 | 143,224,993 | 9.02% |
| 2023-09-08 | 18.60 | 19.67 | 18.60 | 19.30 | 18.66 | qfq | 2,478,416 | 47,951,817 | 2.22% |
| 2023-09-07 | 19.36 | 19.39 | 18.78 | 18.88 | 18.26 | qfq | 2,142,878 | 40,695,491 | -2.48% |
| 2023-09-06 | 19.63 | 19.85 | 19.12 | 19.36 | 18.72 | qfq | 2,639,464 | 51,204,136 | -1.93% |
| 2023-09-05 | 19.97 | 20.13 | 19.42 | 19.74 | 19.09 | qfq | 2,034,684 | 40,225,149 | -0.95% |
| 2023-09-04 | 20.49 | 20.65 | 19.80 | 19.93 | 19.27 | qfq | 2,756,986 | 55,311,321 | -2.73% |
| 2023-09-01 | 20.23 | 20.56 | 19.97 | 20.49 | 19.81 | qfq | 2,274,210 | 46,207,768 | 0.59% |
| 2023-08-31 | 20.72 | 20.88 | 20.18 | 20.37 | 19.70 | qfq | 2,785,107 | 56,708,880 | -1.97% |
| 2023-08-30 | 19.88 | 20.86 | 19.80 | 20.78 | 20.09 | qfq | 4,788,869 | 98,378,789 | 4.00% |
| 2023-08-29 | 18.88 | 20.20 | 18.67 | 19.98 | 19.32 | qfq | 4,921,868 | 96,983,238 | 7.65% |
| 2023-08-28 | 20.00 | 20.32 | 18.52 | 18.56 | 17.95 | qfq | 2,184,282 | 41,934,707 | -1.64% |
| 2023-08-25 | 19.46 | 19.62 | 18.75 | 18.87 | 18.25 | qfq | 1,996,112 | 38,243,783 | -2.83% |
| 2023-08-24 | 18.90 | 19.67 | 18.67 | 19.42 | 18.78 | qfq | 2,295,580 | 44,072,046 | 2.75% |
| 2023-08-23 | 19.94 | 19.94 | 18.77 | 18.90 | 18.28 | qfq | 3,334,163 | 63,539,951 | -5.31% |
| 2023-08-22 | 19.70 | 20.02 | 19.10 | 19.96 | 19.30 | qfq | 2,435,270 | 47,531,064 | 1.32% |
| 2023-08-21 | 19.58 | 19.87 | 19.44 | 19.70 | 19.05 | qfq | 1,176,955 | 23,165,095 | 0.25% |
| 2023-08-18 | 19.93 | 20.20 | 19.60 | 19.65 | 19.00 | qfq | 1,398,295 | 27,787,663 | -1.40% |
| 2023-08-17 | 19.52 | 20.03 | 19.20 | 19.93 | 19.27 | qfq | 1,713,795 | 33,849,216 | 2.10% |
| 2023-08-16 | 19.59 | 19.99 | 19.49 | 19.52 | 18.88 | qfq | 1,481,653 | 29,266,426 | -0.91% |
| 2023-08-15 | 19.33 | 19.99 | 19.33 | 19.70 | 19.05 | qfq | 1,864,300 | 36,452,752 | 0.25% |
| 2023-08-14 | 19.75 | 20.01 | 19.18 | 19.65 | 19.00 | qfq | 1,873,086 | 36,412,905 | -0.41% |
| 2023-08-11 | 20.08 | 20.29 | 19.64 | 19.73 | 19.08 | qfq | 2,668,243 | 53,400,183 | -0.05% |
| 2023-08-10 | 20.08 | 20.08 | 19.62 | 19.74 | 19.09 | qfq | 1,255,881 | 24,798,676 | -0.70% |
| 2023-08-09 | 19.63 | 20.22 | 19.54 | 19.88 | 19.22 | qfq | 2,617,371 | 52,153,962 | 1.53% |
| 2023-08-08 | 19.87 | 20.03 | 19.25 | 19.58 | 18.93 | qfq | 3,833,108 | 74,839,872 | -1.36% |
| 2023-08-07 | 20.93 | 20.99 | 19.29 | 19.85 | 19.19 | qfq | 8,187,216 | 162,514,935 | -5.75% |
| 2023-08-04 | 21.50 | 21.79 | 21.00 | 21.06 | 20.37 | qfq | 2,120,478 | 45,112,298 | -2.90% |
| 2023-08-03 | 21.18 | 21.78 | 21.18 | 21.69 | 20.97 | qfq | 1,744,515 | 37,481,000 | 1.36% |
| 2023-08-02 | 21.84 | 21.94 | 20.94 | 21.40 | 20.69 | qfq | 3,316,276 | 70,543,375 | -2.01% |
| 2023-08-01 | 21.78 | 22.77 | 21.67 | 21.84 | 21.12 | qfq | 2,083,125 | 46,208,491 | 0.28% |
| 2023-07-31 | 22.09 | 22.27 | 21.53 | 21.78 | 21.06 | qfq | 1,736,954 | 37,870,271 | -2.29% |
| 2023-07-28 | 21.61 | 22.53 | 21.22 | 22.29 | 21.55 | qfq | 2,811,236 | 61,535,769 | 3.15% |
| 2023-07-27 | 21.80 | 22.13 | 21.17 | 21.61 | 20.90 | qfq | 1,816,736 | 39,029,954 | -1.19% |
| 2023-07-26 | 21.86 | 22.25 | 21.42 | 21.87 | 21.15 | qfq | 1,707,438 | 37,322,369 | 0.97% |
| 2023-07-25 | 21.37 | 22.02 | 20.89 | 21.66 | 20.95 | qfq | 5,045,617 | 108,483,630 | 0.74% |
| 2023-07-24 | 20.08 | 21.85 | 20.01 | 21.50 | 20.79 | qfq | 11,518,049 | 246,079,800 | 3.37% |
| 2023-07-21 | 24.06 | 24.06 | 19.64 | 20.80 | 20.11 | qfq | 14,446,851 | 296,323,329 | -15.27% |
| 2023-07-20 | 25.94 | 26.25 | 24.50 | 24.55 | 23.74 | qfq | 2,349,915 | 59,146,218 | -5.03% |
| 2023-07-19 | 27.45 | 27.53 | 24.70 | 25.85 | 25.00 | qfq | 3,316,577 | 85,764,290 | -6.61% |
| 2023-07-18 | 27.95 | 28.51 | 27.43 | 27.68 | 26.77 | qfq | 739,446 | 20,655,774 | -1.04% |