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
中旗新材001212.SZ
最近收盘价33.002026-07-17
最近交易日2026-07-17
成交量（股）6,073,940
成交额（元）208,735,819
日线记录725
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 725 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 | 35.73 | 36.52 | 32.90 | 33.00 | 33.00 | qfq | 6,073,940 | 208,735,819 | -7.64% |
| 2026-07-16 | 36.18 | 37.10 | 35.35 | 35.73 | 35.73 | qfq | 3,847,000 | 139,126,520 | -1.30% |
| 2026-07-15 | 37.87 | 38.47 | 36.16 | 36.20 | 36.20 | qfq | 4,791,522 | 177,947,821 | -1.82% |
| 2026-07-14 | 36.74 | 37.28 | 35.30 | 36.87 | 36.87 | qfq | 5,266,300 | 191,071,191 | 0.33% |
| 2026-07-13 | 39.00 | 39.05 | 36.55 | 36.75 | 36.75 | qfq | 6,309,135 | 236,742,749 | -5.94% |
| 2026-07-10 | 39.40 | 40.38 | 39.05 | 39.07 | 39.07 | qfq | 4,293,959 | 170,688,386 | -1.56% |
| 2026-07-09 | 39.85 | 40.69 | 38.98 | 39.69 | 39.69 | qfq | 4,362,457 | 173,181,361 | -0.15% |
| 2026-07-08 | 41.05 | 41.80 | 39.48 | 39.75 | 39.75 | qfq | 4,015,090 | 161,256,744 | -3.05% |
| 2026-07-07 | 41.90 | 42.55 | 40.69 | 41.00 | 41.00 | qfq | 4,135,498 | 171,967,866 | -2.19% |
| 2026-07-06 | 44.67 | 44.67 | 41.90 | 41.92 | 41.92 | qfq | 5,929,430 | 254,831,327 | -6.20% |
| 2026-07-03 | 44.37 | 46.94 | 44.15 | 44.69 | 44.69 | qfq | 7,304,872 | 332,213,059 | 0.70% |
| 2026-07-02 | 46.21 | 47.26 | 44.35 | 44.38 | 44.38 | qfq | 6,234,099 | 285,620,703 | -5.51% |
| 2026-07-01 | 46.73 | 47.85 | 45.63 | 46.97 | 46.97 | qfq | 6,921,868 | 323,535,599 | -0.87% |
| 2026-06-30 | 44.88 | 48.23 | 44.48 | 47.38 | 47.38 | qfq | 7,825,812 | 361,359,570 | 4.78% |
| 2026-06-29 | 46.73 | 46.99 | 44.20 | 45.22 | 45.22 | qfq | 7,928,348 | 357,881,250 | -3.19% |
| 2026-06-26 | 47.94 | 48.65 | 46.49 | 46.71 | 46.71 | qfq | 6,772,783 | 320,522,352 | -2.91% |
| 2026-06-25 | 49.98 | 50.28 | 47.55 | 48.11 | 48.11 | qfq | 8,851,447 | 428,476,103 | -3.90% |
| 2026-06-24 | 49.42 | 50.99 | 47.00 | 50.06 | 50.06 | qfq | 9,943,738 | 485,179,141 | 0.28% |
| 2026-06-23 | 49.30 | 51.48 | 48.86 | 49.92 | 49.92 | qfq | 10,091,480 | 507,319,710 | -0.50% |
| 2026-06-22 | 48.88 | 50.20 | 47.40 | 50.17 | 50.17 | qfq | 12,986,713 | 637,199,317 | 1.76% |
| 2026-06-18 | 46.05 | 50.93 | 46.05 | 49.30 | 49.30 | qfq | 14,931,893 | 740,336,466 | 6.48% |
| 2026-06-17 | 47.58 | 47.70 | 45.37 | 46.30 | 46.30 | qfq | 7,694,191 | 357,232,776 | -3.48% |
| 2026-06-16 | 49.72 | 49.86 | 47.51 | 47.97 | 47.97 | qfq | 7,295,043 | 351,730,109 | -4.23% |
| 2026-06-15 | 48.03 | 50.63 | 47.82 | 50.09 | 50.09 | qfq | 7,357,070 | 362,090,173 | 4.99% |
| 2026-06-12 | 48.59 | 49.30 | 47.53 | 47.71 | 47.71 | qfq | 6,881,332 | 333,105,593 | -0.23% |
| 2026-06-11 | 47.49 | 48.99 | 47.30 | 47.82 | 47.82 | qfq | 4,884,440 | 234,505,697 | -0.87% |
| 2026-06-10 | 49.07 | 49.58 | 47.40 | 48.24 | 48.24 | qfq | 6,495,617 | 312,862,210 | -2.92% |
| 2026-06-09 | 49.70 | 50.73 | 49.00 | 49.69 | 49.69 | qfq | 6,932,612 | 345,643,693 | 1.72% |
| 2026-06-08 | 51.00 | 52.11 | 48.50 | 48.85 | 48.85 | qfq | 8,873,070 | 444,968,582 | -7.81% |
| 2026-06-05 | 53.46 | 54.96 | 52.18 | 52.99 | 52.99 | qfq | 8,000,506 | 426,171,811 | -0.82% |
| 2026-06-04 | 55.13 | 55.18 | 53.21 | 53.43 | 53.43 | qfq | 10,067,452 | 544,117,995 | -2.66% |
| 2026-06-03 | 49.86 | 54.89 | 49.00 | 54.89 | 54.89 | qfq | 15,591,419 | 824,199,316 | 10.00% |
| 2026-06-02 | 50.50 | 51.50 | 49.80 | 49.90 | 49.90 | qfq | 5,556,965 | 279,937,258 | -1.54% |
| 2026-06-01 | 50.50 | 52.33 | 50.40 | 50.68 | 50.68 | qfq | 5,962,047 | 305,256,053 | 0.14% |
| 2026-05-29 | 53.96 | 54.40 | 50.00 | 50.61 | 50.61 | qfq | 8,581,372 | 443,412,691 | -6.97% |
| 2026-05-28 | 53.12 | 55.10 | 52.72 | 54.40 | 54.40 | qfq | 7,356,000 | 395,658,498 | 0.65% |
| 2026-05-27 | 55.79 | 56.86 | 53.90 | 54.05 | 54.05 | qfq | 7,865,687 | 430,616,712 | -3.69% |
| 2026-05-26 | 56.55 | 58.06 | 54.99 | 56.12 | 56.12 | qfq | 8,140,076 | 459,835,076 | -1.02% |
| 2026-05-25 | 56.28 | 57.77 | 54.22 | 56.70 | 56.70 | qfq | 8,968,747 | 501,541,672 | 1.87% |
| 2026-05-22 | 55.77 | 56.50 | 54.82 | 55.66 | 55.66 | qfq | 6,809,391 | 377,903,070 | 1.29% |
| 2026-05-21 | 58.63 | 58.63 | 54.70 | 54.95 | 54.95 | qfq | 10,458,040 | 597,289,611 | -6.26% |
| 2026-05-20 | 54.39 | 60.29 | 54.21 | 58.62 | 58.62 | qfq | 14,397,299 | 828,282,159 | 6.72% |
| 2026-05-19 | 56.40 | 57.12 | 54.40 | 54.93 | 54.93 | qfq | 7,525,433 | 415,466,713 | -3.51% |
| 2026-05-18 | 57.50 | 58.29 | 56.50 | 56.93 | 56.93 | qfq | 7,209,918 | 414,250,826 | 1.17% |
| 2026-05-15 | 56.02 | 57.13 | 54.84 | 56.27 | 56.27 | qfq | 8,172,433 | 458,535,766 | 1.39% |
| 2026-05-14 | 56.12 | 57.42 | 54.05 | 55.50 | 55.50 | qfq | 11,208,903 | 619,143,263 | -1.10% |
| 2026-05-13 | 57.84 | 58.00 | 56.00 | 56.12 | 56.12 | qfq | 10,303,012 | 581,555,455 | -3.71% |
| 2026-05-12 | 59.51 | 60.10 | 56.82 | 58.28 | 58.28 | qfq | 8,559,576 | 498,143,820 | -1.72% |
| 2026-05-11 | 57.72 | 60.00 | 57.37 | 59.30 | 59.30 | qfq | 9,730,921 | 573,269,798 | 2.72% |
| 2026-05-08 | 56.38 | 58.60 | 56.30 | 57.73 | 57.73 | qfq | 7,358,121 | 424,623,256 | 2.38% |
| 2026-05-07 | 55.60 | 56.97 | 54.22 | 56.39 | 56.39 | qfq | 10,059,394 | 555,931,067 | 1.70% |
| 2026-05-06 | 56.66 | 56.68 | 54.80 | 55.45 | 55.45 | qfq | 6,634,293 | 369,335,627 | -0.57% |
| 2026-04-30 | 54.14 | 56.26 | 54.01 | 55.77 | 55.77 | qfq | 6,827,943 | 379,498,982 | 2.33% |
| 2026-04-29 | 53.42 | 55.18 | 53.12 | 54.50 | 54.50 | qfq | 6,016,902 | 326,964,015 | 1.57% |
| 2026-04-28 | 51.60 | 55.39 | 51.31 | 53.66 | 53.66 | qfq | 9,185,355 | 493,387,284 | 3.87% |
| 2026-04-27 | 49.06 | 52.20 | 48.94 | 51.66 | 51.66 | qfq | 5,592,693 | 284,832,633 | 4.05% |
| 2026-04-24 | 49.93 | 50.60 | 49.38 | 49.65 | 49.65 | qfq | 3,743,200 | 186,955,340 | -0.80% |
| 2026-04-23 | 52.46 | 52.51 | 49.85 | 50.05 | 50.05 | qfq | 5,984,759 | 304,992,207 | -4.58% |
| 2026-04-22 | 48.70 | 52.82 | 48.00 | 52.45 | 52.45 | qfq | 9,084,360 | 458,682,218 | 7.02% |
| 2026-04-21 | 48.77 | 49.40 | 48.18 | 49.01 | 49.01 | qfq | 3,789,780 | 185,193,209 | 0.27% |
| 2026-04-20 | 48.85 | 49.47 | 48.03 | 48.88 | 48.88 | qfq | 4,738,515 | 231,267,500 | 0.14% |
| 2026-04-17 | 47.80 | 49.14 | 47.44 | 48.81 | 48.81 | qfq | 4,498,648 | 218,259,334 | 0.64% |
| 2026-04-16 | 48.29 | 49.58 | 48.04 | 48.50 | 48.50 | qfq | 3,903,900 | 189,788,938 | 0.25% |
| 2026-04-15 | 48.50 | 49.60 | 47.75 | 48.38 | 48.38 | qfq | 4,213,430 | 204,651,154 | 0.37% |
| 2026-04-14 | 49.05 | 49.60 | 47.44 | 48.20 | 48.20 | qfq | 4,750,277 | 228,037,620 | -1.15% |
| 2026-04-13 | 50.02 | 50.32 | 48.55 | 48.76 | 48.76 | qfq | 5,578,384 | 274,349,416 | -3.52% |
| 2026-04-10 | 51.70 | 52.24 | 50.38 | 50.54 | 50.54 | qfq | 5,423,065 | 276,641,363 | -2.09% |
| 2026-04-09 | 52.24 | 53.10 | 51.45 | 51.62 | 51.62 | qfq | 4,077,600 | 211,526,075 | -1.11% |
| 2026-04-08 | 50.01 | 52.40 | 49.81 | 52.20 | 52.20 | qfq | 6,814,067 | 348,832,221 | 6.53% |
| 2026-04-07 | 48.67 | 49.80 | 48.50 | 49.00 | 49.00 | qfq | 2,528,937 | 124,368,661 | 0.18% |
| 2026-04-03 | 50.50 | 50.50 | 48.89 | 48.91 | 48.91 | qfq | 2,924,667 | 145,103,285 | -2.51% |
| 2026-04-02 | 49.98 | 50.70 | 49.10 | 50.17 | 50.17 | qfq | 4,160,896 | 207,792,350 | 0.16% |
| 2026-04-01 | 50.19 | 50.68 | 49.50 | 50.09 | 50.09 | qfq | 3,853,272 | 192,855,545 | 2.39% |
| 2026-03-31 | 50.50 | 50.78 | 48.80 | 48.92 | 48.92 | qfq | 3,389,280 | 168,369,344 | -2.78% |
| 2026-03-30 | 49.60 | 50.75 | 49.36 | 50.32 | 50.32 | qfq | 2,611,619 | 130,857,391 | -0.55% |
| 2026-03-27 | 50.18 | 50.88 | 49.60 | 50.60 | 50.60 | qfq | 2,946,300 | 148,529,619 | 0.18% |
| 2026-03-26 | 50.51 | 52.55 | 50.03 | 50.51 | 50.51 | qfq | 5,528,540 | 283,285,559 | 0.02% |
| 2026-03-25 | 48.82 | 51.88 | 48.63 | 50.50 | 50.50 | qfq | 5,089,419 | 256,881,109 | 2.58% |
| 2026-03-24 | 48.20 | 49.23 | 47.02 | 49.23 | 49.23 | qfq | 6,440,452 | 309,066,069 | 4.97% |
| 2026-03-23 | 48.85 | 49.35 | 46.66 | 46.90 | 46.90 | qfq | 5,857,121 | 281,181,122 | -6.39% |
| 2026-03-20 | 52.10 | 53.00 | 50.00 | 50.10 | 50.10 | qfq | 4,829,985 | 248,257,514 | -3.11% |
| 2026-03-19 | 52.51 | 53.12 | 51.42 | 51.71 | 51.71 | qfq | 4,324,585 | 225,154,481 | -2.80% |
| 2026-03-18 | 52.51 | 53.55 | 52.16 | 53.20 | 53.20 | qfq | 4,546,115 | 240,044,628 | 2.01% |
| 2026-03-17 | 54.54 | 54.80 | 52.15 | 52.15 | 52.15 | qfq | 5,991,440 | 318,679,035 | -3.34% |
| 2026-03-16 | 53.94 | 54.44 | 52.39 | 53.95 | 53.95 | qfq | 5,253,108 | 280,523,450 | -0.53% |
| 2026-03-13 | 55.08 | 55.66 | 54.00 | 54.24 | 54.24 | qfq | 4,591,184 | 251,615,457 | -2.27% |
| 2026-03-12 | 56.66 | 57.09 | 54.50 | 55.50 | 55.50 | qfq | 6,256,720 | 346,706,766 | -2.79% |
| 2026-03-11 | 55.68 | 58.25 | 55.50 | 57.09 | 57.09 | qfq | 9,028,482 | 518,642,780 | 3.18% |
| 2026-03-10 | 53.35 | 56.66 | 53.35 | 55.33 | 55.33 | qfq | 8,122,134 | 448,537,846 | 4.14% |
| 2026-03-09 | 54.50 | 54.90 | 52.00 | 53.13 | 53.13 | qfq | 8,616,019 | 457,193,202 | -4.89% |
| 2026-03-06 | 53.87 | 57.23 | 53.73 | 55.86 | 55.86 | qfq | 8,791,472 | 490,037,935 | 2.66% |
| 2026-03-05 | 54.90 | 55.05 | 53.40 | 54.41 | 54.41 | qfq | 6,359,937 | 344,152,783 | -0.27% |
| 2026-03-04 | 52.00 | 55.42 | 51.88 | 54.56 | 54.56 | qfq | 10,214,032 | 555,353,438 | 3.92% |
| 2026-03-03 | 53.00 | 55.00 | 51.85 | 52.50 | 52.50 | qfq | 6,473,149 | 345,014,513 | -1.28% |
| 2026-03-02 | 52.61 | 53.67 | 51.65 | 53.18 | 53.18 | qfq | 5,772,411 | 303,563,036 | -1.15% |
| 2026-02-27 | 52.63 | 53.99 | 52.50 | 53.80 | 53.80 | qfq | 4,645,425 | 248,136,985 | 1.70% |
| 2026-02-26 | 53.00 | 53.78 | 52.20 | 52.90 | 52.90 | qfq | 3,883,800 | 205,150,108 | -0.53% |
| 2026-02-25 | 52.67 | 53.80 | 52.13 | 53.18 | 53.18 | qfq | 4,362,518 | 231,494,244 | 1.64% |
| 2026-02-24 | 53.04 | 53.43 | 51.32 | 52.32 | 52.32 | qfq | 4,303,992 | 225,531,361 | -0.78% |
| 2026-02-13 | 52.67 | 53.86 | 52.31 | 52.73 | 52.73 | qfq | 4,599,971 | 245,028,830 | 0.11% |
| 2026-02-12 | 53.01 | 54.80 | 52.51 | 52.67 | 52.67 | qfq | 5,938,386 | 318,854,536 | -1.05% |
| 2026-02-11 | 50.62 | 54.79 | 50.62 | 53.23 | 53.23 | qfq | 9,074,425 | 481,702,724 | 5.16% |
| 2026-02-10 | 49.44 | 51.98 | 49.20 | 50.62 | 50.62 | qfq | 5,851,278 | 298,400,721 | 2.12% |
| 2026-02-09 | 49.41 | 49.60 | 48.40 | 49.57 | 49.57 | qfq | 4,179,400 | 204,729,632 | 2.23% |
| 2026-02-06 | 48.69 | 49.87 | 48.48 | 48.49 | 48.49 | qfq | 3,288,351 | 161,299,642 | -1.62% |
| 2026-02-05 | 49.30 | 49.68 | 48.38 | 49.29 | 49.29 | qfq | 3,666,500 | 179,361,277 | -0.92% |
| 2026-02-04 | 50.31 | 51.03 | 49.10 | 49.75 | 49.75 | qfq | 2,873,475 | 142,767,190 | -1.56% |
| 2026-02-03 | 49.07 | 50.78 | 48.80 | 50.54 | 50.54 | qfq | 4,878,252 | 244,447,767 | 3.78% |
| 2026-02-02 | 50.77 | 51.13 | 48.65 | 48.70 | 48.70 | qfq | 4,136,008 | 204,500,704 | -4.66% |
| 2026-01-30 | 50.57 | 51.58 | 49.50 | 51.08 | 51.08 | qfq | 4,601,504 | 233,098,811 | -0.23% |
| 2026-01-29 | 51.99 | 52.75 | 51.04 | 51.20 | 51.20 | qfq | 5,068,207 | 262,467,274 | -2.18% |
| 2026-01-28 | 53.66 | 53.75 | 51.86 | 52.34 | 52.34 | qfq | 6,478,625 | 340,045,615 | -2.62% |
| 2026-01-27 | 54.15 | 54.99 | 51.80 | 53.75 | 53.75 | qfq | 8,633,805 | 458,999,130 | -1.47% |
| 2026-01-26 | 53.18 | 56.30 | 52.50 | 54.55 | 54.55 | qfq | 11,731,450 | 640,947,382 | 1.64% |
| 2026-01-23 | 54.31 | 54.80 | 53.32 | 53.67 | 53.67 | qfq | 5,388,613 | 290,545,930 | -1.18% |
| 2026-01-22 | 55.00 | 55.65 | 53.50 | 54.31 | 54.31 | qfq | 6,169,962 | 333,768,134 | -1.09% |
| 2026-01-21 | 53.48 | 55.49 | 53.18 | 54.91 | 54.91 | qfq | 8,112,469 | 442,125,612 | 1.65% |
| 2026-01-20 | 53.96 | 54.79 | 53.33 | 54.02 | 54.02 | qfq | 6,493,383 | 350,499,425 | -1.04% |
| 2026-01-19 | 54.03 | 55.29 | 53.30 | 54.59 | 54.59 | qfq | 10,226,419 | 554,999,454 | 2.46% |
| 2026-01-16 | 53.24 | 54.55 | 52.24 | 53.28 | 53.28 | qfq | 14,292,346 | 764,676,564 | 0.08% |
| 2026-01-15 | 47.58 | 53.24 | 47.56 | 53.24 | 53.24 | qfq | 12,157,101 | 621,592,986 | 10.00% |
| 2026-01-14 | 48.65 | 49.20 | 47.31 | 48.40 | 48.40 | qfq | 7,319,988 | 353,557,309 | -0.82% |
| 2026-01-13 | 50.80 | 50.88 | 48.73 | 48.80 | 48.80 | qfq | 7,798,259 | 387,342,883 | -4.09% |
| 2026-01-12 | 52.00 | 52.24 | 50.70 | 50.88 | 50.88 | qfq | 7,076,410 | 362,192,295 | -2.47% |
| 2026-01-09 | 51.19 | 52.80 | 50.60 | 52.17 | 52.17 | qfq | 5,749,094 | 298,901,386 | 1.07% |
| 2026-01-08 | 52.60 | 52.85 | 51.50 | 51.62 | 51.62 | qfq | 6,828,671 | 355,613,021 | -3.13% |
| 2026-01-07 | 51.44 | 53.49 | 51.00 | 53.29 | 53.29 | qfq | 10,452,264 | 549,197,494 | 3.36% |
| 2026-01-06 | 50.56 | 51.79 | 50.51 | 51.56 | 51.56 | qfq | 5,887,299 | 301,728,374 | 0.94% |
| 2026-01-05 | 50.70 | 51.40 | 50.21 | 51.08 | 51.08 | qfq | 6,176,703 | 314,060,135 | 0.75% |
| 2025-12-31 | 51.30 | 51.40 | 50.10 | 50.70 | 50.70 | qfq | 4,895,419 | 248,725,322 | 0.02% |
| 2025-12-30 | 51.65 | 51.69 | 50.40 | 50.69 | 50.69 | qfq | 4,710,114 | 239,700,135 | -1.86% |
| 2025-12-29 | 52.36 | 53.12 | 51.00 | 51.65 | 51.65 | qfq | 7,231,681 | 373,927,388 | -2.55% |
| 2025-12-26 | 54.20 | 54.20 | 52.20 | 53.00 | 53.00 | qfq | 11,913,138 | 631,835,892 | -2.27% |
| 2025-12-25 | 49.58 | 54.23 | 49.11 | 54.23 | 54.23 | qfq | 14,481,465 | 758,901,204 | 10.00% |
| 2025-12-24 | 47.60 | 49.66 | 47.05 | 49.30 | 49.30 | qfq | 7,538,332 | 369,470,368 | 3.68% |
| 2025-12-23 | 46.99 | 48.20 | 46.81 | 47.55 | 47.55 | qfq | 6,605,488 | 314,578,566 | 1.13% |
| 2025-12-22 | 44.59 | 47.24 | 44.10 | 47.02 | 47.02 | qfq | 8,540,934 | 396,570,383 | 6.07% |
| 2025-12-19 | 44.65 | 45.00 | 44.00 | 44.33 | 44.33 | qfq | 4,130,260 | 182,952,373 | -0.72% |
| 2025-12-18 | 44.33 | 47.27 | 44.33 | 44.65 | 44.65 | qfq | 8,661,787 | 398,402,062 | 2.55% |
| 2025-12-17 | 43.04 | 43.80 | 42.26 | 43.54 | 43.54 | qfq | 4,151,470 | 178,502,429 | 0.44% |
| 2025-12-16 | 44.78 | 45.49 | 43.20 | 43.35 | 43.35 | qfq | 4,623,033 | 203,757,101 | -3.39% |
| 2025-12-15 | 45.67 | 45.87 | 44.70 | 44.87 | 44.87 | qfq | 4,246,982 | 191,905,035 | -2.20% |
| 2025-12-12 | 44.03 | 46.66 | 43.80 | 45.88 | 45.88 | qfq | 7,737,215 | 352,946,133 | 3.36% |
| 2025-12-11 | 45.12 | 45.97 | 44.11 | 44.39 | 44.39 | qfq | 4,499,538 | 201,695,671 | -1.84% |
| 2025-12-10 | 45.00 | 45.54 | 44.40 | 45.22 | 45.22 | qfq | 4,027,071 | 181,575,711 | 0.33% |
| 2025-12-09 | 45.81 | 47.15 | 44.76 | 45.07 | 45.07 | qfq | 6,194,088 | 283,173,293 | -1.85% |
| 2025-12-08 | 44.58 | 46.33 | 44.55 | 45.92 | 45.92 | qfq | 6,562,376 | 299,151,079 | 3.08% |
| 2025-12-05 | 43.88 | 45.47 | 43.51 | 44.55 | 44.55 | qfq | 5,608,457 | 250,992,669 | 1.90% |
| 2025-12-04 | 45.00 | 45.43 | 43.53 | 43.72 | 43.72 | qfq | 5,905,851 | 260,352,002 | -3.95% |
| 2025-12-03 | 46.30 | 46.86 | 44.94 | 45.52 | 45.52 | qfq | 8,221,758 | 375,093,651 | -1.22% |
| 2025-12-02 | 43.39 | 48.11 | 42.15 | 46.08 | 46.08 | qfq | 13,883,219 | 640,376,488 | 5.35% |
| 2025-12-01 | 44.87 | 44.97 | 42.80 | 43.74 | 43.74 | qfq | 7,196,880 | 314,019,800 | -2.50% |
| 2025-11-28 | 42.81 | 46.00 | 42.65 | 44.86 | 44.86 | qfq | 6,633,842 | 295,293,104 | 3.89% |
| 2025-11-27 | 42.96 | 44.70 | 42.68 | 43.18 | 43.18 | qfq | 4,139,090 | 181,703,402 | 0.42% |
| 2025-11-26 | 42.39 | 43.80 | 42.14 | 43.00 | 43.00 | qfq | 3,516,658 | 151,476,811 | 1.11% |
| 2025-11-25 | 43.31 | 43.31 | 42.20 | 42.53 | 42.53 | qfq | 2,951,796 | 125,973,366 | -0.51% |
| 2025-11-24 | 42.18 | 43.38 | 41.77 | 42.75 | 42.75 | qfq | 2,724,921 | 115,905,437 | 1.71% |
| 2025-11-21 | 43.95 | 43.95 | 42.03 | 42.03 | 42.03 | qfq | 3,446,709 | 147,261,473 | -5.02% |
| 2025-11-20 | 44.44 | 45.18 | 43.79 | 44.25 | 44.25 | qfq | 2,721,077 | 120,718,858 | -0.25% |
| 2025-11-19 | 45.71 | 46.15 | 44.18 | 44.36 | 44.36 | qfq | 3,025,300 | 135,666,806 | -2.95% |
| 2025-11-18 | 45.30 | 46.20 | 44.94 | 45.71 | 45.71 | qfq | 2,858,234 | 130,343,505 | 0.57% |
| 2025-11-17 | 45.05 | 45.50 | 44.45 | 45.45 | 45.45 | qfq | 3,140,147 | 141,216,633 | 0.11% |
| 2025-11-14 | 45.76 | 46.05 | 45.38 | 45.40 | 45.40 | qfq | 2,461,463 | 112,440,282 | -1.94% |
| 2025-11-13 | 46.04 | 46.64 | 45.90 | 46.30 | 46.30 | qfq | 2,290,740 | 106,055,496 | 0.17% |
| 2025-11-12 | 46.72 | 46.81 | 45.30 | 46.22 | 46.22 | qfq | 2,968,840 | 136,485,138 | -1.03% |
| 2025-11-11 | 46.70 | 48.08 | 46.55 | 46.70 | 46.70 | qfq | 3,922,440 | 184,759,270 | -0.17% |
| 2025-11-10 | 46.85 | 47.17 | 45.70 | 46.78 | 46.78 | qfq | 3,858,587 | 178,899,131 | 0.28% |
| 2025-11-07 | 47.17 | 47.47 | 46.20 | 46.65 | 46.65 | qfq | 2,717,542 | 127,256,456 | -1.79% |
| 2025-11-06 | 47.01 | 47.68 | 46.56 | 47.50 | 47.50 | qfq | 3,037,875 | 143,062,258 | 1.09% |
| 2025-11-05 | 48.19 | 48.39 | 46.88 | 46.99 | 46.99 | qfq | 4,049,845 | 192,024,929 | -3.45% |
| 2025-11-04 | 50.14 | 50.46 | 48.18 | 48.67 | 48.67 | qfq | 3,975,939 | 195,069,874 | -3.83% |
| 2025-11-03 | 50.17 | 51.18 | 49.70 | 50.61 | 50.61 | qfq | 5,470,878 | 276,465,506 | 1.61% |
| 2025-10-31 | 47.66 | 50.96 | 47.40 | 49.81 | 49.81 | qfq | 7,011,443 | 348,937,973 | 5.13% |
| 2025-10-30 | 48.25 | 48.49 | 46.74 | 47.38 | 47.38 | qfq | 4,619,606 | 218,851,114 | -2.39% |
| 2025-10-29 | 49.43 | 49.63 | 48.30 | 48.54 | 48.54 | qfq | 4,190,172 | 204,221,333 | -1.70% |
| 2025-10-28 | 48.87 | 50.05 | 48.71 | 49.38 | 49.38 | qfq | 3,720,115 | 183,831,025 | 0.57% |
| 2025-10-27 | 50.14 | 50.80 | 48.71 | 49.10 | 49.10 | qfq | 4,758,180 | 235,615,666 | -1.15% |
| 2025-10-24 | 48.32 | 49.90 | 48.32 | 49.67 | 49.67 | qfq | 3,928,551 | 193,545,205 | 2.71% |
| 2025-10-23 | 49.16 | 49.49 | 47.33 | 48.36 | 48.36 | qfq | 4,612,284 | 221,362,292 | -1.95% |
| 2025-10-22 | 50.00 | 50.26 | 49.23 | 49.32 | 49.32 | qfq | 3,128,907 | 155,197,747 | -1.50% |
| 2025-10-21 | 49.45 | 50.66 | 49.12 | 50.07 | 50.07 | qfq | 4,406,654 | 220,746,879 | 1.23% |
| 2025-10-20 | 51.02 | 51.48 | 48.89 | 49.46 | 49.46 | qfq | 5,821,721 | 289,550,348 | -2.41% |
| 2025-10-17 | 52.80 | 53.02 | 50.59 | 50.68 | 50.68 | qfq | 5,276,608 | 272,406,304 | -4.29% |
| 2025-10-16 | 55.00 | 55.52 | 52.68 | 52.95 | 52.95 | qfq | 5,202,066 | 279,824,867 | -3.69% |
| 2025-10-15 | 54.88 | 55.37 | 54.02 | 54.98 | 54.98 | qfq | 3,535,981 | 193,823,244 | 0.22% |
| 2025-10-14 | 57.65 | 58.45 | 54.60 | 54.86 | 54.86 | qfq | 6,928,342 | 390,139,667 | -4.82% |
| 2025-10-13 | 54.83 | 58.98 | 53.02 | 57.64 | 57.64 | qfq | 8,710,164 | 498,602,157 | 1.84% |
| 2025-10-10 | 57.16 | 57.75 | 56.20 | 56.60 | 56.60 | qfq | 5,847,992 | 332,709,166 | -0.96% |
| 2025-10-09 | 60.09 | 60.09 | 57.00 | 57.15 | 57.15 | qfq | 11,552,639 | 669,226,751 | -5.68% |
| 2025-09-30 | 61.58 | 61.58 | 59.51 | 60.59 | 60.59 | qfq | 8,715,240 | 525,312,599 | 0.02% |
| 2025-09-29 | 57.81 | 60.77 | 57.81 | 60.58 | 60.58 | qfq | 9,561,777 | 568,670,683 | 1.49% |
| 2025-09-26 | 61.00 | 62.86 | 59.38 | 59.69 | 59.69 | qfq | 10,369,618 | 630,787,116 | -2.83% |
| 2025-09-25 | 60.72 | 62.06 | 59.20 | 61.43 | 61.43 | qfq | 15,684,027 | 948,518,592 | 1.29% |
| 2025-09-24 | 56.00 | 62.81 | 55.60 | 60.65 | 60.65 | qfq | 22,819,495 | 1,378,497,644 | 6.22% |
| 2025-09-23 | 57.79 | 58.87 | 54.60 | 57.10 | 57.10 | qfq | 13,614,398 | 770,415,514 | 0.18% |
| 2025-09-22 | 56.18 | 57.27 | 54.75 | 57.00 | 57.00 | qfq | 11,678,502 | 656,429,758 | 1.46% |
| 2025-09-19 | 53.61 | 58.08 | 53.61 | 56.18 | 56.18 | qfq | 16,563,776 | 937,442,783 | 5.84% |
| 2025-09-18 | 54.95 | 55.69 | 53.08 | 53.08 | 53.08 | qfq | 11,739,803 | 642,828,679 | -4.76% |
| 2025-09-17 | 52.54 | 57.79 | 52.54 | 55.73 | 55.73 | qfq | 17,336,240 | 982,276,710 | 6.07% |
| 2025-09-16 | 52.52 | 53.24 | 51.95 | 52.54 | 52.54 | qfq | 6,042,114 | 317,919,531 | -0.87% |
| 2025-09-15 | 53.50 | 54.59 | 52.83 | 53.00 | 53.00 | qfq | 6,455,133 | 345,970,557 | -0.21% |
| 2025-09-12 | 54.04 | 54.26 | 52.86 | 53.11 | 53.11 | qfq | 5,607,680 | 299,652,000 | -1.79% |
| 2025-09-11 | 52.90 | 54.75 | 52.55 | 54.08 | 54.08 | qfq | 5,618,201 | 302,093,141 | 1.60% |
| 2025-09-10 | 53.54 | 54.25 | 53.00 | 53.23 | 53.23 | qfq | 4,354,537 | 232,876,808 | -0.95% |
| 2025-09-09 | 55.88 | 55.88 | 53.58 | 53.74 | 53.74 | qfq | 5,319,540 | 290,016,441 | -3.83% |
| 2025-09-08 | 55.70 | 56.29 | 54.85 | 55.88 | 55.88 | qfq | 6,068,073 | 337,283,918 | -0.87% |
| 2025-09-05 | 52.77 | 57.49 | 52.41 | 56.37 | 56.37 | qfq | 10,632,487 | 586,637,896 | 6.44% |
| 2025-09-04 | 55.42 | 55.79 | 52.00 | 52.96 | 52.96 | qfq | 8,700,407 | 467,884,017 | -4.63% |
| 2025-09-03 | 56.59 | 57.26 | 54.85 | 55.53 | 55.53 | qfq | 7,462,510 | 418,113,337 | -2.27% |
| 2025-09-02 | 59.03 | 59.13 | 56.20 | 56.82 | 56.82 | qfq | 10,587,305 | 607,229,096 | -4.26% |
| 2025-09-01 | 57.99 | 59.94 | 56.17 | 59.35 | 59.35 | qfq | 11,668,579 | 681,880,329 | 1.12% |
| 2025-08-29 | 59.00 | 59.71 | 58.00 | 58.69 | 58.69 | qfq | 10,046,710 | 592,531,615 | -0.36% |
| 2025-08-28 | 58.52 | 59.40 | 56.50 | 58.90 | 58.90 | qfq | 14,053,569 | 816,293,502 | 0.67% |
| 2025-08-27 | 61.43 | 63.17 | 58.50 | 58.51 | 58.51 | qfq | 16,454,145 | 991,687,853 | -4.10% |
| 2025-08-26 | 62.98 | 64.90 | 61.00 | 61.01 | 61.01 | qfq | 22,669,607 | 1,418,589,945 | -0.78% |
| 2025-08-25 | 58.70 | 61.49 | 56.48 | 61.49 | 61.49 | qfq | 18,748,681 | 1,125,689,870 | 10.00% |
| 2025-08-22 | 55.10 | 56.86 | 54.21 | 55.90 | 55.90 | qfq | 16,705,811 | 930,772,354 | 3.12% |
| 2025-08-21 | 51.33 | 55.55 | 51.33 | 54.21 | 54.21 | qfq | 17,606,865 | 951,799,885 | 4.19% |
| 2025-08-20 | 55.57 | 55.57 | 51.31 | 52.03 | 52.03 | qfq | 15,239,143 | 799,211,285 | -6.37% |
| 2025-08-19 | 54.25 | 57.38 | 53.73 | 55.57 | 55.57 | qfq | 17,934,160 | 989,766,341 | 3.48% |
| 2025-08-18 | 52.28 | 55.93 | 50.50 | 53.70 | 53.70 | qfq | 19,793,285 | 1,064,444,757 | 2.60% |
| 2025-08-15 | 56.88 | 58.58 | 51.21 | 52.34 | 52.34 | qfq | 28,179,179 | 1,542,487,814 | -1.87% |
| 2025-08-14 | 52.00 | 54.13 | 48.65 | 53.34 | 53.34 | qfq | 21,629,329 | 1,114,781,725 | 7.54% |
| 2025-08-13 | 46.05 | 50.38 | 45.02 | 49.60 | 49.60 | qfq | 19,205,813 | 923,275,852 | 8.30% |
| 2025-08-12 | 44.49 | 46.85 | 43.60 | 45.80 | 45.80 | qfq | 14,756,743 | 667,891,056 | 3.04% |
| 2025-08-11 | 41.60 | 44.48 | 41.06 | 44.45 | 44.45 | qfq | 11,337,133 | 490,224,102 | 6.83% |
| 2025-08-08 | 42.90 | 43.20 | 41.24 | 41.61 | 41.61 | qfq | 6,792,055 | 284,392,484 | -2.98% |
| 2025-08-07 | 41.50 | 43.28 | 40.92 | 42.89 | 42.89 | qfq | 10,958,631 | 463,231,646 | 3.88% |
| 2025-08-06 | 40.43 | 42.09 | 40.01 | 41.29 | 41.29 | qfq | 6,924,401 | 283,213,228 | 1.98% |
| 2025-08-05 | 41.43 | 42.38 | 39.76 | 40.49 | 40.49 | qfq | 6,781,821 | 276,273,084 | -2.48% |
| 2025-08-04 | 40.03 | 41.95 | 39.95 | 41.52 | 41.52 | qfq | 5,015,079 | 206,894,191 | -0.02% |
| 2025-08-01 | 40.94 | 42.49 | 40.94 | 41.53 | 41.53 | qfq | 5,383,580 | 224,249,921 | 1.47% |
| 2025-07-31 | 41.80 | 42.46 | 40.75 | 40.93 | 40.93 | qfq | 4,585,102 | 190,053,658 | -2.45% |
| 2025-07-30 | 42.33 | 42.39 | 41.41 | 41.96 | 41.96 | qfq | 5,268,852 | 220,543,152 | -0.87% |
| 2025-07-29 | 43.01 | 43.58 | 42.01 | 42.33 | 42.33 | qfq | 7,782,265 | 330,876,890 | -2.44% |
| 2025-07-28 | 43.00 | 44.56 | 41.89 | 43.39 | 43.39 | qfq | 9,703,054 | 420,694,537 | -0.39% |
| 2025-07-25 | 44.80 | 45.96 | 42.75 | 43.56 | 43.56 | qfq | 12,653,166 | 558,792,888 | -2.77% |
| 2025-07-24 | 43.50 | 45.38 | 43.40 | 44.80 | 44.80 | qfq | 11,880,990 | 528,999,009 | 0.25% |
| 2025-07-23 | 40.79 | 45.39 | 40.00 | 44.69 | 44.69 | qfq | 19,830,281 | 862,906,569 | 8.31% |
| 2025-07-22 | 38.96 | 41.90 | 38.96 | 41.26 | 41.26 | qfq | 12,394,412 | 505,584,283 | 5.69% |
| 2025-07-21 | 38.58 | 39.72 | 38.31 | 39.04 | 39.04 | qfq | 6,064,181 | 237,179,976 | 0.21% |
| 2025-07-18 | 38.00 | 39.19 | 37.94 | 38.96 | 38.96 | qfq | 7,660,048 | 295,736,817 | 2.07% |
| 2025-07-17 | 36.99 | 39.08 | 36.70 | 38.17 | 38.17 | qfq | 11,499,682 | 437,889,282 | 3.61% |
| 2025-07-16 | 36.53 | 37.19 | 36.48 | 36.84 | 36.84 | qfq | 4,716,730 | 174,252,746 | -0.08% |
| 2025-07-15 | 36.19 | 37.26 | 35.95 | 36.87 | 36.87 | qfq | 6,899,663 | 252,344,823 | 0.35% |
| 2025-07-14 | 36.66 | 36.89 | 35.90 | 36.74 | 36.74 | qfq | 5,574,576 | 203,386,935 | 0.11% |
| 2025-07-11 | 35.94 | 37.10 | 35.30 | 36.70 | 36.70 | qfq | 9,867,638 | 357,696,071 | 1.47% |
| 2025-07-10 | 38.52 | 38.78 | 36.16 | 36.17 | 36.17 | qfq | 12,339,433 | 456,525,288 | -6.90% |
| 2025-07-09 | 41.12 | 41.50 | 38.70 | 38.85 | 38.85 | qfq | 14,383,441 | 571,185,665 | -6.39% |
| 2025-07-08 | 41.81 | 42.12 | 41.09 | 41.50 | 41.50 | qfq | 5,621,759 | 233,598,830 | -1.66% |
| 2025-07-07 | 43.68 | 43.79 | 41.01 | 42.20 | 42.20 | qfq | 6,326,446 | 262,667,287 | -1.81% |
| 2025-07-04 | 42.58 | 43.24 | 42.12 | 42.98 | 42.98 | qfq | 4,511,230 | 192,264,118 | 0.94% |
| 2025-07-03 | 41.93 | 42.58 | 41.81 | 42.58 | 42.58 | qfq | 4,339,604 | 183,259,113 | 1.31% |
| 2025-07-02 | 43.00 | 43.19 | 40.93 | 42.03 | 42.03 | qfq | 7,498,892 | 311,779,579 | -2.69% |
| 2025-07-01 | 43.15 | 43.80 | 43.00 | 43.19 | 43.19 | qfq | 5,246,168 | 227,196,151 | -0.21% |
| 2025-06-30 | 43.50 | 45.56 | 42.88 | 43.28 | 43.28 | qfq | 11,770,071 | 517,678,792 | -0.44% |
| 2025-06-27 | 43.19 | 43.90 | 42.20 | 43.47 | 43.47 | qfq | 7,366,517 | 316,667,232 | 0.74% |
| 2025-06-26 | 43.78 | 44.93 | 43.10 | 43.15 | 43.15 | qfq | 5,678,273 | 248,455,164 | -1.33% |
| 2025-06-25 | 43.88 | 44.77 | 43.63 | 43.73 | 43.73 | qfq | 5,641,217 | 248,621,831 | -0.88% |
| 2025-06-24 | 43.57 | 45.08 | 43.57 | 44.12 | 44.12 | qfq | 5,828,312 | 258,472,073 | 0.46% |
| 2025-06-23 | 44.11 | 45.10 | 43.31 | 43.92 | 43.92 | qfq | 6,712,865 | 295,734,605 | -2.40% |
| 2025-06-20 | 46.97 | 46.97 | 42.02 | 45.00 | 45.00 | qfq | 10,307,371 | 459,099,256 | -2.17% |
| 2025-06-19 | 46.96 | 48.98 | 45.50 | 46.00 | 46.00 | qfq | 8,459,907 | 394,006,504 | -2.13% |
| 2025-06-18 | 45.62 | 47.49 | 45.12 | 47.00 | 47.00 | qfq | 7,041,092 | 327,508,025 | 2.00% |
| 2025-06-17 | 47.50 | 48.10 | 45.37 | 46.08 | 46.08 | qfq | 9,320,196 | 433,180,800 | -2.99% |
| 2025-06-16 | 44.60 | 48.47 | 44.30 | 47.50 | 47.50 | qfq | 11,840,573 | 557,686,584 | 5.53% |
| 2025-06-13 | 46.63 | 46.91 | 44.82 | 45.01 | 45.01 | qfq | 6,500,634 | 296,972,745 | -4.21% |
| 2025-06-12 | 45.50 | 47.21 | 43.96 | 46.99 | 46.99 | qfq | 9,039,490 | 415,526,857 | 2.31% |
| 2025-06-11 | 46.42 | 46.78 | 45.80 | 45.93 | 45.93 | qfq | 6,607,935 | 305,289,494 | -1.06% |
| 2025-06-10 | 47.48 | 47.80 | 46.13 | 46.42 | 46.42 | qfq | 9,198,208 | 429,255,150 | -2.23% |
| 2025-06-09 | 46.78 | 48.09 | 46.35 | 47.48 | 47.48 | qfq | 9,556,121 | 453,281,565 | 2.53% |
| 2025-06-06 | 46.91 | 47.85 | 44.74 | 46.31 | 46.31 | qfq | 11,859,121 | 548,452,219 | -0.81% |
| 2025-06-05 | 49.50 | 49.50 | 45.95 | 46.69 | 46.69 | qfq | 15,806,449 | 743,702,420 | -5.56% |
| 2025-06-04 | 50.00 | 52.80 | 48.20 | 49.44 | 49.44 | qfq | 16,549,823 | 828,085,513 | -4.52% |
| 2025-06-03 | 56.99 | 56.99 | 51.78 | 51.78 | 51.78 | qfq | 14,745,557 | 776,493,515 | -9.99% |
| 2025-05-30 | 53.50 | 57.53 | 51.51 | 57.53 | 57.53 | qfq | 17,488,465 | 972,589,359 | 10.00% |
| 2025-05-29 | 50.55 | 52.98 | 50.50 | 52.30 | 52.30 | qfq | 11,364,916 | 590,707,525 | -27.41% |
| 2025-05-28 | 71.10 | 73.85 | 70.51 | 72.05 | 51.56 | qfq | 9,445,602 | 678,129,125 | 1.21% |
| 2025-05-27 | 67.40 | 72.68 | 66.70 | 71.19 | 50.94 | qfq | 10,261,834 | 717,108,936 | 5.62% |
| 2025-05-26 | 65.76 | 69.02 | 65.76 | 67.40 | 48.23 | qfq | 7,015,832 | 471,714,404 | 1.02% |
| 2025-05-23 | 69.66 | 69.78 | 65.37 | 66.72 | 47.74 | qfq | 8,183,196 | 553,163,592 | -1.37% |
| 2025-05-22 | 67.79 | 68.58 | 64.90 | 67.65 | 48.41 | qfq | 7,781,720 | 519,177,541 | -0.31% |
| 2025-05-21 | 69.00 | 69.00 | 66.20 | 67.86 | 48.56 | qfq | 7,075,097 | 476,009,539 | -0.09% |
| 2025-05-20 | 71.90 | 72.00 | 65.70 | 67.92 | 48.60 | qfq | 12,714,116 | 862,143,676 | -5.42% |
| 2025-05-19 | 72.02 | 73.69 | 68.89 | 71.81 | 51.39 | qfq | 13,858,226 | 992,555,513 | -0.25% |
| 2025-05-16 | 66.99 | 73.98 | 66.19 | 71.99 | 51.51 | qfq | 15,555,706 | 1,111,938,602 | 7.05% |
| 2025-05-15 | 67.97 | 67.97 | 64.20 | 67.25 | 48.12 | qfq | 11,030,278 | 730,080,384 | 1.02% |
| 2025-05-14 | 60.20 | 66.57 | 60.19 | 66.57 | 47.64 | qfq | 6,467,241 | 415,439,326 | 10.00% |
| 2025-05-13 | 62.23 | 62.30 | 58.61 | 60.52 | 43.31 | qfq | 6,906,700 | 417,907,308 | 0.20% |
| 2025-05-12 | 57.28 | 61.11 | 57.00 | 60.40 | 43.22 | qfq | 8,997,665 | 533,782,322 | 6.23% |
| 2025-05-09 | 58.01 | 60.41 | 56.32 | 56.86 | 40.69 | qfq | 7,754,431 | 447,869,047 | -2.57% |
| 2025-05-08 | 59.00 | 60.88 | 57.05 | 58.36 | 41.76 | qfq | 8,611,323 | 502,470,938 | -1.85% |
| 2025-05-07 | 58.30 | 59.75 | 57.11 | 59.46 | 42.55 | qfq | 10,070,748 | 589,207,734 | 4.22% |
| 2025-05-06 | 56.86 | 58.16 | 55.20 | 57.05 | 40.82 | qfq | 13,025,247 | 738,900,843 | 4.95% |
| 2025-04-30 | 62.88 | 64.33 | 54.10 | 54.36 | 38.90 | qfq | 15,846,301 | 924,557,220 | -8.48% |
| 2025-04-29 | 54.00 | 59.40 | 53.80 | 59.40 | 42.51 | qfq | 8,861,967 | 499,448,445 | 10.00% |
| 2025-04-28 | 55.13 | 56.33 | 53.80 | 54.00 | 38.64 | qfq | 11,379,469 | 623,799,521 | -0.09% |
| 2025-04-25 | 54.91 | 55.25 | 49.86 | 54.05 | 38.68 | qfq | 16,449,333 | 858,896,971 | -2.44% |
| 2025-04-24 | 56.60 | 58.30 | 53.72 | 55.40 | 39.64 | qfq | 15,748,519 | 884,088,190 | -0.89% |
| 2025-04-23 | 58.85 | 60.00 | 53.25 | 55.90 | 40.00 | qfq | 25,220,402 | 1,401,637,454 | -4.85% |
| 2025-04-22 | 55.28 | 58.75 | 54.83 | 58.75 | 42.04 | qfq | 8,526,681 | 487,395,288 | 10.00% |
| 2025-04-21 | 49.00 | 53.41 | 47.41 | 53.41 | 38.22 | qfq | 22,299,194 | 1,140,889,033 | 10.01% |
| 2025-04-18 | 51.97 | 52.48 | 48.44 | 48.55 | 34.74 | qfq | 21,279,910 | 1,059,490,768 | -5.78% |
| 2025-04-17 | 52.01 | 54.50 | 51.16 | 51.53 | 36.87 | qfq | 22,697,298 | 1,193,545,160 | -0.92% |
| 2025-04-16 | 55.28 | 55.55 | 51.29 | 52.01 | 37.22 | qfq | 25,141,665 | 1,338,704,453 | -5.93% |
| 2025-04-15 | 54.01 | 55.94 | 52.32 | 55.29 | 39.56 | qfq | 28,591,931 | 1,557,330,894 | 0.00% |
| 2025-04-14 | 50.92 | 55.29 | 50.00 | 55.29 | 39.56 | qfq | 35,153,602 | 1,850,869,019 | 10.01% |
| 2025-04-11 | 50.96 | 53.98 | 48.97 | 50.26 | 35.97 | qfq | 31,163,518 | 1,608,764,355 | 0.20% |
| 2025-04-10 | 48.98 | 51.10 | 46.68 | 50.16 | 35.89 | qfq | 29,208,453 | 1,437,731,081 | -3.30% |
| 2025-04-09 | 49.96 | 51.87 | 46.99 | 51.87 | 37.12 | qfq | 26,430,296 | 1,321,896,304 | 10.01% |
| 2025-04-08 | 47.15 | 47.15 | 46.30 | 47.15 | 33.74 | qfq | 32,505,804 | 1,532,433,523 | 10.01% |
| 2025-04-07 | 42.86 | 42.86 | 42.86 | 42.86 | 30.67 | qfq | 2,945,762 | 126,255,359 | 10.01% |
| 2025-04-03 | 38.96 | 38.96 | 38.96 | 38.96 | 27.88 | qfq | 1,362,862 | 53,097,104 | 9.99% |
| 2025-04-02 | 35.42 | 35.42 | 35.42 | 35.42 | 25.35 | qfq | 315,200 | 11,164,384 | 10.00% |
| 2025-04-01 | 32.20 | 32.20 | 32.20 | 32.20 | 23.04 | qfq | 625,521 | 20,141,776 | 10.01% |
| 2025-03-27 | 27.60 | 29.51 | 27.30 | 29.27 | 20.95 | qfq | 11,364,061 | 325,570,775 | 6.59% |
| 2025-03-26 | 26.39 | 27.91 | 26.39 | 27.46 | 19.65 | qfq | 6,011,546 | 164,856,513 | 3.90% |
| 2025-03-25 | 26.45 | 26.55 | 25.61 | 26.43 | 18.91 | qfq | 2,817,430 | 73,618,712 | 1.38% |
| 2025-03-24 | 27.30 | 27.31 | 25.60 | 26.07 | 18.66 | qfq | 7,683,854 | 203,594,819 | -6.56% |
| 2025-03-21 | 26.21 | 27.98 | 25.70 | 27.90 | 19.96 | qfq | 8,396,959 | 226,725,335 | 6.41% |
| 2025-03-20 | 26.21 | 26.48 | 26.03 | 26.22 | 18.76 | qfq | 3,452,500 | 90,681,105 | 0.04% |
| 2025-03-19 | 25.89 | 26.38 | 25.62 | 26.21 | 18.76 | qfq | 3,270,161 | 85,147,176 | 1.08% |
| 2025-03-18 | 25.97 | 26.53 | 25.68 | 25.93 | 18.56 | qfq | 4,658,032 | 121,162,914 | 0.04% |
| 2025-03-17 | 25.44 | 26.19 | 25.42 | 25.92 | 18.55 | qfq | 4,272,433 | 110,085,322 | 1.69% |
| 2025-03-14 | 25.80 | 26.03 | 25.42 | 25.49 | 18.24 | qfq | 3,203,300 | 82,043,609 | -1.20% |
| 2025-03-13 | 24.99 | 25.99 | 24.92 | 25.80 | 18.46 | qfq | 4,946,417 | 126,250,218 | 3.74% |
| 2025-03-12 | 24.50 | 25.15 | 24.10 | 24.87 | 17.80 | qfq | 3,082,873 | 76,073,419 | 2.43% |
| 2025-03-11 | 24.00 | 24.69 | 23.96 | 24.28 | 17.37 | qfq | 2,914,469 | 70,906,012 | -0.33% |
| 2025-03-10 | 23.32 | 24.56 | 23.30 | 24.36 | 17.43 | qfq | 4,104,244 | 98,383,665 | 4.46% |
| 2025-03-07 | 23.40 | 23.65 | 23.17 | 23.32 | 16.69 | qfq | 1,389,884 | 32,516,152 | -0.60% |
| 2025-03-06 | 23.51 | 23.70 | 23.35 | 23.46 | 16.79 | qfq | 1,385,060 | 32,538,049 | 0.47% |
| 2025-03-05 | 23.24 | 23.48 | 23.04 | 23.35 | 16.71 | qfq | 1,419,074 | 33,019,238 | 0.43% |
| 2025-03-04 | 22.80 | 23.45 | 22.62 | 23.25 | 16.64 | qfq | 1,449,260 | 33,545,023 | 1.84% |
| 2025-03-03 | 22.48 | 23.35 | 22.48 | 22.83 | 16.34 | qfq | 1,593,478 | 36,604,136 | 1.92% |
| 2025-02-28 | 23.33 | 23.35 | 22.37 | 22.40 | 16.03 | qfq | 1,764,960 | 40,249,764 | -4.31% |
| 2025-02-27 | 23.48 | 23.77 | 22.90 | 23.41 | 16.75 | qfq | 2,208,207 | 51,476,569 | -0.38% |
| 2025-02-26 | 23.37 | 23.95 | 23.37 | 23.50 | 16.82 | qfq | 1,689,200 | 39,881,449 | 0.17% |
| 2025-02-25 | 23.01 | 23.67 | 22.71 | 23.46 | 16.79 | qfq | 2,494,662 | 58,034,739 | 1.51% |
| 2025-02-24 | 23.95 | 24.10 | 22.94 | 23.11 | 16.54 | qfq | 3,889,309 | 91,343,390 | -3.95% |
| 2025-02-21 | 22.95 | 24.38 | 22.92 | 24.06 | 17.22 | qfq | 5,130,084 | 122,396,949 | 3.84% |
| 2025-02-20 | 22.32 | 23.29 | 22.13 | 23.17 | 16.58 | qfq | 2,060,334 | 46,690,297 | 3.53% |
| 2025-02-19 | 22.10 | 22.53 | 22.00 | 22.38 | 16.01 | qfq | 1,402,571 | 31,317,311 | 1.77% |
| 2025-02-18 | 23.04 | 23.29 | 21.83 | 21.99 | 15.74 | qfq | 2,428,083 | 54,288,357 | -4.31% |
| 2025-02-17 | 22.79 | 23.28 | 22.79 | 22.98 | 16.44 | qfq | 1,477,083 | 34,044,338 | 0.88% |
| 2025-02-14 | 22.89 | 23.20 | 22.64 | 22.78 | 16.30 | qfq | 1,485,300 | 33,929,985 | -0.18% |
| 2025-02-13 | 23.36 | 23.50 | 22.80 | 22.82 | 16.33 | qfq | 1,363,350 | 31,471,941 | -2.44% |
| 2025-02-12 | 23.20 | 23.87 | 22.90 | 23.39 | 16.74 | qfq | 1,388,044 | 32,336,438 | 0.91% |
| 2025-02-11 | 23.22 | 23.58 | 22.88 | 23.18 | 16.59 | qfq | 1,444,700 | 33,545,815 | -0.30% |
| 2025-02-10 | 22.24 | 23.30 | 22.06 | 23.25 | 16.64 | qfq | 2,898,340 | 66,107,295 | 4.35% |
| 2025-02-07 | 22.38 | 22.52 | 21.91 | 22.28 | 15.94 | qfq | 2,433,147 | 54,254,343 | -0.45% |
| 2025-02-06 | 22.18 | 22.39 | 22.00 | 22.38 | 16.01 | qfq | 1,200,113 | 26,690,744 | 0.49% |
| 2025-02-05 | 22.88 | 22.92 | 21.91 | 22.27 | 15.94 | qfq | 1,452,679 | 32,340,779 | -2.20% |
| 2025-01-27 | 22.00 | 23.50 | 21.95 | 22.77 | 16.29 | qfq | 3,250,362 | 74,648,069 | 3.78% |
| 2025-01-24 | 20.95 | 22.00 | 20.95 | 21.94 | 15.70 | qfq | 1,788,248 | 38,515,065 | 3.88% |
| 2025-01-23 | 21.25 | 21.48 | 20.88 | 21.12 | 15.11 | qfq | 1,282,711 | 27,148,751 | 0.48% |
| 2025-01-22 | 21.17 | 21.50 | 20.97 | 21.02 | 15.04 | qfq | 830,917 | 17,635,858 | -1.68% |
| 2025-01-21 | 21.59 | 21.75 | 21.02 | 21.38 | 15.30 | qfq | 1,208,100 | 25,727,267 | -0.42% |
| 2025-01-20 | 21.78 | 22.15 | 20.92 | 21.47 | 15.36 | qfq | 1,892,843 | 40,609,685 | 1.75% |
| 2025-01-17 | 20.67 | 21.15 | 20.62 | 21.10 | 15.10 | qfq | 1,092,286 | 22,878,885 | 1.49% |
| 2025-01-16 | 21.19 | 21.29 | 20.53 | 20.79 | 14.88 | qfq | 1,260,463 | 26,378,721 | -0.95% |
| 2025-01-15 | 20.73 | 21.25 | 20.59 | 20.99 | 15.02 | qfq | 1,958,583 | 41,007,165 | 1.75% |
| 2025-01-14 | 19.74 | 20.63 | 19.74 | 20.63 | 14.76 | qfq | 1,943,768 | 39,506,264 | 4.35% |
| 2025-01-13 | 19.70 | 19.85 | 19.15 | 19.77 | 14.15 | qfq | 1,345,597 | 26,331,636 | 0.15% |
| 2025-01-10 | 20.84 | 20.85 | 19.74 | 19.74 | 14.13 | qfq | 2,051,878 | 41,553,269 | -5.23% |
| 2025-01-09 | 20.88 | 21.19 | 20.79 | 20.83 | 14.91 | qfq | 1,326,107 | 27,825,682 | -1.00% |
| 2025-01-08 | 21.25 | 21.38 | 20.52 | 21.04 | 15.06 | qfq | 1,370,586 | 28,761,496 | -1.27% |
| 2025-01-07 | 20.66 | 21.53 | 20.61 | 21.31 | 15.25 | qfq | 1,923,400 | 40,597,587 | 3.15% |
| 2025-01-06 | 21.01 | 21.17 | 20.25 | 20.66 | 14.78 | qfq | 1,747,769 | 36,126,080 | -1.53% |
| 2025-01-03 | 22.81 | 23.04 | 20.85 | 20.98 | 15.01 | qfq | 3,323,305 | 71,864,368 | -7.98% |
| 2025-01-02 | 23.38 | 23.51 | 22.51 | 22.80 | 16.32 | qfq | 2,622,804 | 60,422,878 | -2.48% |
| 2024-12-31 | 24.34 | 24.56 | 23.36 | 23.38 | 16.73 | qfq | 2,467,929 | 58,604,605 | -3.94% |
| 2024-12-30 | 25.01 | 25.32 | 24.20 | 24.34 | 17.42 | qfq | 3,356,620 | 82,653,292 | -2.48% |
| 2024-12-27 | 25.06 | 25.31 | 24.80 | 24.96 | 17.86 | qfq | 2,848,802 | 71,308,362 | -0.60% |
| 2024-12-26 | 25.25 | 25.55 | 24.91 | 25.11 | 17.97 | qfq | 3,630,619 | 91,546,801 | -0.67% |
| 2024-12-25 | 25.77 | 25.78 | 24.85 | 25.28 | 18.09 | qfq | 5,054,442 | 127,444,323 | -3.47% |
| 2024-12-24 | 25.25 | 27.28 | 25.11 | 26.19 | 18.74 | qfq | 8,646,693 | 224,206,882 | 3.68% |
| 2024-12-23 | 25.06 | 25.85 | 25.03 | 25.26 | 18.08 | qfq | 6,256,279 | 158,716,210 | -0.36% |
| 2024-12-20 | 25.01 | 25.67 | 24.99 | 25.35 | 18.14 | qfq | 6,067,480 | 153,428,032 | 1.52% |
| 2024-12-19 | 24.88 | 25.44 | 24.71 | 24.97 | 17.87 | qfq | 8,889,489 | 222,836,389 | -1.15% |
| 2024-12-18 | 23.10 | 25.26 | 22.86 | 25.26 | 18.08 | qfq | 4,370,738 | 108,453,789 | 10.02% |
| 2024-12-17 | 23.91 | 24.35 | 22.81 | 22.96 | 16.43 | qfq | 3,639,600 | 84,891,700 | -3.77% |
| 2024-12-16 | 23.52 | 24.87 | 23.38 | 23.86 | 17.07 | qfq | 4,114,455 | 99,088,127 | 1.45% |
| 2024-12-13 | 24.25 | 24.44 | 23.48 | 23.52 | 16.83 | qfq | 3,502,747 | 83,817,853 | -3.84% |
| 2024-12-12 | 23.41 | 24.97 | 23.33 | 24.46 | 17.50 | qfq | 5,951,231 | 144,268,523 | 4.57% |
| 2024-12-11 | 23.20 | 23.39 | 23.14 | 23.39 | 16.74 | qfq | 1,848,594 | 43,019,649 | 0.60% |
| 2024-12-10 | 23.73 | 23.75 | 23.21 | 23.25 | 16.64 | qfq | 2,636,695 | 61,895,744 | 0.65% |
| 2024-12-09 | 23.45 | 23.64 | 22.89 | 23.10 | 16.53 | qfq | 2,501,653 | 58,097,314 | -1.49% |
| 2024-12-06 | 23.38 | 23.82 | 23.28 | 23.45 | 16.78 | qfq | 3,345,535 | 78,730,821 | 0.39% |
| 2024-12-05 | 23.16 | 23.41 | 22.95 | 23.36 | 16.72 | qfq | 2,304,188 | 53,483,218 | -0.04% |
| 2024-12-04 | 23.38 | 23.82 | 22.88 | 23.37 | 16.72 | qfq | 3,448,491 | 80,402,330 | -0.17% |
| 2024-12-03 | 23.20 | 23.55 | 22.85 | 23.41 | 16.75 | qfq | 2,781,296 | 64,650,268 | 0.91% |
| 2024-12-02 | 22.95 | 23.29 | 22.73 | 23.20 | 16.60 | qfq | 3,117,817 | 71,811,810 | 1.18% |
| 2024-11-29 | 23.06 | 23.40 | 22.80 | 22.93 | 16.41 | qfq | 3,493,544 | 80,444,353 | -0.69% |
| 2024-11-28 | 23.44 | 23.61 | 22.93 | 23.09 | 16.52 | qfq | 2,363,927 | 54,938,337 | -2.08% |
| 2024-11-27 | 22.88 | 23.90 | 21.90 | 23.58 | 16.87 | qfq | 3,944,843 | 90,290,787 | 3.06% |
| 2024-11-26 | 22.97 | 23.45 | 22.80 | 22.88 | 16.37 | qfq | 2,569,430 | 59,297,432 | -0.31% |
| 2024-11-25 | 23.18 | 23.43 | 22.56 | 22.95 | 16.42 | qfq | 3,380,819 | 77,477,884 | -2.59% |
| 2024-11-22 | 25.17 | 25.20 | 23.56 | 23.56 | 16.86 | qfq | 4,908,759 | 118,876,854 | -6.10% |
| 2024-11-21 | 25.65 | 26.00 | 25.05 | 25.09 | 17.95 | qfq | 5,489,473 | 139,266,600 | -4.16% |
| 2024-11-20 | 25.27 | 26.65 | 24.78 | 26.18 | 18.73 | qfq | 9,871,829 | 253,032,793 | -1.87% |
| 2024-11-19 | 24.64 | 27.05 | 23.86 | 26.68 | 19.09 | qfq | 10,574,077 | 270,980,174 | 8.50% |
| 2024-11-18 | 25.68 | 26.10 | 24.26 | 24.59 | 17.60 | qfq | 8,771,573 | 219,867,910 | -3.19% |
| 2024-11-15 | 23.00 | 25.40 | 22.83 | 25.40 | 18.18 | qfq | 5,766,604 | 142,945,066 | 10.00% |
| 2024-11-14 | 24.30 | 24.60 | 22.96 | 23.09 | 16.52 | qfq | 2,967,722 | 70,390,125 | -4.55% |
| 2024-11-13 | 23.88 | 24.29 | 23.58 | 24.19 | 17.31 | qfq | 2,310,200 | 55,139,675 | 0.79% |
| 2024-11-12 | 24.10 | 24.50 | 23.61 | 24.00 | 17.17 | qfq | 4,238,932 | 102,195,934 | -1.23% |
| 2024-11-11 | 22.63 | 24.46 | 22.56 | 24.30 | 17.39 | qfq | 6,686,803 | 158,795,045 | 6.30% |
| 2024-11-08 | 23.42 | 23.55 | 22.61 | 22.86 | 16.36 | qfq | 4,920,977 | 113,284,154 | -1.51% |
| 2024-11-07 | 22.87 | 23.30 | 22.60 | 23.21 | 16.61 | qfq | 5,062,547 | 116,480,057 | 1.58% |
| 2024-11-06 | 23.15 | 23.29 | 22.46 | 22.85 | 16.35 | qfq | 5,222,924 | 119,432,404 | -1.59% |
| 2024-11-05 | 23.30 | 23.68 | 22.69 | 23.22 | 16.62 | qfq | 9,043,891 | 209,286,229 | 2.83% |
| 2024-11-04 | 20.99 | 22.58 | 20.35 | 22.58 | 16.16 | qfq | 4,923,834 | 107,640,722 | 9.99% |
| 2024-11-01 | 21.30 | 21.49 | 20.40 | 20.53 | 14.69 | qfq | 2,952,781 | 61,237,781 | -4.38% |
| 2024-10-31 | 20.87 | 22.20 | 20.80 | 21.47 | 15.36 | qfq | 3,944,772 | 85,080,008 | 2.63% |
| 2024-10-30 | 21.02 | 21.42 | 20.63 | 20.92 | 14.97 | qfq | 2,675,931 | 56,061,991 | -1.83% |
| 2024-10-29 | 22.10 | 22.18 | 21.28 | 21.31 | 15.25 | qfq | 2,948,033 | 63,907,869 | -3.44% |
| 2024-10-28 | 21.98 | 22.13 | 21.66 | 22.07 | 15.79 | qfq | 3,271,813 | 71,717,929 | -0.36% |
| 2024-10-25 | 21.24 | 22.16 | 21.16 | 22.15 | 15.85 | qfq | 4,690,737 | 102,550,324 | 4.24% |
| 2024-10-24 | 21.73 | 21.73 | 21.11 | 21.25 | 15.21 | qfq | 2,281,983 | 48,590,273 | -2.30% |
| 2024-10-23 | 21.54 | 22.01 | 21.30 | 21.75 | 15.56 | qfq | 4,057,175 | 87,923,030 | 1.16% |
| 2024-10-22 | 21.12 | 21.50 | 21.00 | 21.50 | 15.39 | qfq | 2,548,427 | 54,217,106 | 1.32% |
| 2024-10-21 | 21.25 | 21.48 | 21.00 | 21.22 | 15.18 | qfq | 2,970,747 | 63,163,233 | -0.14% |
| 2024-10-18 | 20.94 | 21.53 | 20.76 | 21.25 | 15.21 | qfq | 2,634,955 | 55,720,052 | 1.48% |
| 2024-10-17 | 21.70 | 21.79 | 20.92 | 20.94 | 14.98 | qfq | 2,345,536 | 49,870,487 | -2.01% |
| 2024-10-16 | 21.00 | 21.71 | 20.80 | 21.37 | 15.29 | qfq | 1,720,698 | 36,798,847 | 0.99% |
| 2024-10-15 | 21.59 | 21.90 | 21.15 | 21.16 | 15.14 | qfq | 2,326,160 | 49,938,591 | -2.71% |
| 2024-10-14 | 20.80 | 22.08 | 20.56 | 21.75 | 15.56 | qfq | 3,851,270 | 82,066,295 | 5.43% |
| 2024-10-11 | 21.11 | 21.50 | 20.37 | 20.63 | 14.76 | qfq | 2,749,330 | 57,353,152 | -3.64% |
| 2024-10-10 | 21.68 | 22.26 | 21.38 | 21.41 | 15.32 | qfq | 3,397,840 | 74,139,726 | -1.11% |
| 2024-10-09 | 22.80 | 23.40 | 21.65 | 21.65 | 15.49 | qfq | 5,273,646 | 118,130,024 | -9.98% |
| 2024-10-08 | 25.95 | 25.95 | 22.50 | 24.05 | 17.21 | qfq | 10,671,023 | 257,778,407 | 1.48% |
| 2024-09-30 | 23.79 | 23.79 | 22.08 | 23.70 | 16.96 | qfq | 8,925,437 | 204,488,542 | 9.22% |
| 2024-09-27 | 19.93 | 21.70 | 19.93 | 21.70 | 15.53 | qfq | 4,004,855 | 84,456,808 | 9.98% |
| 2024-09-26 | 19.30 | 19.75 | 19.12 | 19.73 | 14.12 | qfq | 2,222,385 | 43,384,967 | 2.23% |
| 2024-09-25 | 19.20 | 19.79 | 19.20 | 19.30 | 13.81 | qfq | 2,504,667 | 48,821,635 | 1.10% |
| 2024-09-24 | 18.39 | 19.09 | 18.35 | 19.09 | 13.66 | qfq | 2,033,184 | 38,187,577 | 3.52% |
| 2024-09-23 | 18.19 | 18.53 | 18.00 | 18.44 | 13.20 | qfq | 1,032,473 | 18,926,388 | 1.43% |
| 2024-09-20 | 18.52 | 18.56 | 18.05 | 18.18 | 13.01 | qfq | 1,359,934 | 24,762,106 | -2.10% |
| 2024-09-19 | 18.32 | 18.68 | 18.15 | 18.57 | 13.29 | qfq | 1,601,104 | 29,605,491 | 1.64% |
| 2024-09-18 | 18.45 | 18.67 | 17.71 | 18.27 | 13.07 | qfq | 1,954,700 | 35,425,686 | -0.98% |
| 2024-09-13 | 19.03 | 19.12 | 18.45 | 18.45 | 13.20 | qfq | 2,444,780 | 45,688,801 | -3.05% |
| 2024-09-12 | 19.63 | 20.27 | 18.89 | 19.03 | 13.62 | qfq | 4,227,244 | 82,614,248 | -3.55% |
| 2024-09-11 | 18.73 | 20.05 | 18.54 | 19.73 | 14.12 | qfq | 5,411,874 | 106,043,834 | 5.11% |
| 2024-09-10 | 18.79 | 18.88 | 18.37 | 18.77 | 13.43 | qfq | 1,395,030 | 25,957,562 | 0.64% |
| 2024-09-09 | 18.60 | 19.06 | 18.41 | 18.65 | 13.35 | qfq | 1,737,144 | 32,467,711 | -1.27% |
| 2024-09-06 | 19.30 | 19.50 | 18.80 | 18.89 | 13.52 | qfq | 1,912,552 | 36,517,451 | -2.98% |
| 2024-09-05 | 19.60 | 19.81 | 19.27 | 19.47 | 13.93 | qfq | 2,481,828 | 48,428,035 | -0.61% |
| 2024-09-04 | 19.21 | 19.78 | 18.94 | 19.59 | 14.02 | qfq | 3,729,613 | 72,558,508 | 0.98% |
| 2024-09-03 | 18.72 | 19.43 | 18.72 | 19.40 | 13.88 | qfq | 2,195,686 | 42,260,025 | 2.70% |
| 2024-09-02 | 19.30 | 19.55 | 18.86 | 18.89 | 13.52 | qfq | 1,629,417 | 31,195,543 | -2.93% |
| 2024-08-30 | 19.33 | 19.79 | 18.92 | 19.46 | 13.93 | qfq | 2,614,010 | 50,646,000 | 0.26% |
| 2024-08-29 | 18.84 | 19.65 | 18.60 | 19.41 | 13.89 | qfq | 2,574,043 | 49,744,867 | 2.92% |
| 2024-08-28 | 18.57 | 19.24 | 18.50 | 18.86 | 13.50 | qfq | 1,769,939 | 33,575,289 | -1.36% |
| 2024-08-27 | 19.17 | 19.72 | 18.82 | 19.12 | 13.68 | qfq | 2,128,830 | 40,822,697 | -0.31% |
| 2024-08-26 | 18.99 | 19.30 | 18.80 | 19.18 | 13.72 | qfq | 1,456,200 | 27,882,143 | 2.02% |
| 2024-08-23 | 19.12 | 19.17 | 18.67 | 18.80 | 13.45 | qfq | 1,392,606 | 26,249,008 | -1.31% |
| 2024-08-22 | 19.67 | 19.67 | 18.99 | 19.05 | 13.63 | qfq | 1,842,374 | 35,353,509 | -1.85% |
| 2024-08-21 | 19.20 | 19.53 | 19.10 | 19.41 | 13.89 | qfq | 1,549,600 | 30,010,849 | 1.04% |
| 2024-08-20 | 19.75 | 19.97 | 19.08 | 19.21 | 13.75 | qfq | 2,572,826 | 50,020,559 | -2.68% |
| 2024-08-19 | 20.43 | 20.58 | 19.66 | 19.74 | 14.13 | qfq | 3,677,992 | 73,732,782 | -5.10% |
| 2024-08-16 | 21.52 | 21.90 | 20.71 | 20.80 | 14.88 | qfq | 2,827,946 | 60,187,446 | -3.57% |
| 2024-08-15 | 21.35 | 21.78 | 20.80 | 21.57 | 15.44 | qfq | 2,957,554 | 62,899,634 | 0.33% |
| 2024-08-14 | 21.28 | 21.98 | 21.20 | 21.50 | 15.39 | qfq | 4,711,666 | 101,982,538 | 1.03% |
| 2024-08-13 | 20.18 | 21.96 | 20.01 | 21.28 | 15.23 | qfq | 4,952,786 | 104,130,617 | 5.50% |
| 2024-08-12 | 20.36 | 20.70 | 20.00 | 20.17 | 14.43 | qfq | 1,895,747 | 38,424,807 | -0.88% |
| 2024-08-09 | 20.65 | 21.05 | 20.28 | 20.35 | 14.56 | qfq | 2,810,785 | 57,976,900 | -0.93% |
| 2024-08-08 | 21.57 | 21.58 | 20.46 | 20.54 | 14.70 | qfq | 4,251,238 | 89,104,545 | -5.78% |
| 2024-08-07 | 22.00 | 22.07 | 21.29 | 21.80 | 15.60 | qfq | 4,044,162 | 87,806,926 | -1.80% |
| 2024-08-06 | 22.08 | 22.85 | 21.62 | 22.20 | 15.89 | qfq | 6,075,253 | 134,019,599 | -0.76% |
| 2024-08-05 | 21.12 | 22.68 | 20.82 | 22.37 | 16.01 | qfq | 8,109,500 | 178,562,191 | 4.88% |
| 2024-08-02 | 22.12 | 22.40 | 21.29 | 21.33 | 15.26 | qfq | 4,807,029 | 105,030,968 | -4.90% |
| 2024-08-01 | 22.20 | 22.43 | 21.84 | 22.43 | 16.05 | qfq | 6,619,631 | 146,449,821 | 0.90% |
| 2024-07-31 | 21.76 | 22.50 | 21.23 | 22.23 | 15.91 | qfq | 8,307,269 | 182,917,349 | 0.14% |
| 2024-07-30 | 22.50 | 22.96 | 22.15 | 22.20 | 15.89 | qfq | 8,708,347 | 196,258,631 | -5.53% |
| 2024-07-29 | 22.20 | 24.50 | 22.19 | 23.50 | 16.82 | qfq | 14,047,562 | 317,756,582 | -4.67% |
| 2024-07-26 | 26.00 | 26.00 | 24.65 | 24.65 | 17.64 | qfq | 3,126,700 | 78,356,122 | -10.00% |
| 2024-07-25 | 25.88 | 27.39 | 25.79 | 27.39 | 19.60 | qfq | 9,220,477 | 249,797,282 | 10.00% |
| 2024-07-24 | 23.09 | 24.90 | 23.09 | 24.90 | 17.82 | qfq | 5,103,667 | 125,055,899 | 9.98% |
| 2024-07-23 | 20.60 | 22.64 | 20.41 | 22.64 | 16.20 | qfq | 6,038,614 | 131,267,284 | 10.01% |
| 2024-07-22 | 20.33 | 20.79 | 19.77 | 20.58 | 14.73 | qfq | 4,719,904 | 95,808,609 | 1.18% |
| 2024-07-19 | 19.00 | 20.34 | 18.50 | 20.34 | 14.56 | qfq | 3,968,000 | 78,920,036 | 10.01% |
| 2024-07-18 | 18.17 | 18.55 | 17.61 | 18.49 | 13.23 | qfq | 1,418,617 | 25,728,326 | 1.32% |
| 2024-07-17 | 18.54 | 18.60 | 18.25 | 18.25 | 13.06 | qfq | 515,957 | 9,461,269 | -1.24% |
| 2024-07-16 | 18.55 | 18.70 | 18.35 | 18.48 | 13.22 | qfq | 672,130 | 12,435,810 | -0.70% |
| 2024-07-15 | 19.23 | 19.25 | 18.46 | 18.61 | 13.32 | qfq | 712,000 | 13,321,252 | -3.22% |
| 2024-07-12 | 19.22 | 19.64 | 19.10 | 19.23 | 13.76 | qfq | 817,100 | 15,815,201 | -0.62% |
| 2024-07-11 | 18.99 | 19.51 | 18.79 | 19.35 | 13.85 | qfq | 1,108,200 | 21,305,328 | 4.14% |
| 2024-07-10 | 18.94 | 19.26 | 18.50 | 18.58 | 13.30 | qfq | 903,767 | 16,975,531 | -2.06% |
| 2024-07-09 | 18.53 | 19.00 | 18.17 | 18.97 | 13.57 | qfq | 1,005,150 | 18,747,044 | 2.21% |
| 2024-07-08 | 19.28 | 19.46 | 18.45 | 18.56 | 13.28 | qfq | 1,270,100 | 23,923,002 | -3.58% |
| 2024-07-05 | 19.04 | 19.30 | 18.61 | 19.25 | 13.78 | qfq | 730,082 | 13,891,636 | 1.16% |
| 2024-07-04 | 20.03 | 20.03 | 18.81 | 19.03 | 13.62 | qfq | 1,129,800 | 21,767,671 | -4.42% |
| 2024-07-03 | 20.37 | 20.45 | 19.90 | 19.91 | 14.25 | qfq | 608,400 | 12,228,425 | -1.92% |
| 2024-07-02 | 20.57 | 20.68 | 20.23 | 20.30 | 14.53 | qfq | 522,250 | 10,685,511 | -1.31% |
| 2024-07-01 | 20.18 | 20.59 | 20.06 | 20.57 | 14.72 | qfq | 789,200 | 16,050,477 | 1.33% |
| 2024-06-28 | 20.34 | 20.75 | 20.24 | 20.30 | 14.53 | qfq | 737,380 | 15,099,947 | -0.64% |
| 2024-06-27 | 20.72 | 20.98 | 20.40 | 20.43 | 14.62 | qfq | 895,700 | 18,571,328 | -1.73% |
| 2024-06-26 | 20.25 | 20.85 | 19.77 | 20.79 | 14.88 | qfq | 1,222,560 | 24,868,925 | 3.95% |
| 2024-06-25 | 20.05 | 20.42 | 19.67 | 20.00 | 14.31 | qfq | 1,042,050 | 20,894,666 | -0.45% |
| 2024-06-24 | 21.08 | 21.40 | 20.01 | 20.09 | 14.38 | qfq | 1,228,400 | 25,038,861 | -4.88% |
| 2024-06-21 | 21.04 | 21.30 | 20.83 | 21.12 | 15.11 | qfq | 725,300 | 15,299,980 | 0.72% |
| 2024-06-20 | 21.68 | 21.70 | 20.90 | 20.97 | 15.01 | qfq | 1,057,200 | 22,367,996 | -3.27% |
| 2024-06-19 | 22.10 | 22.18 | 21.59 | 21.68 | 15.51 | qfq | 773,900 | 16,891,722 | -1.54% |
| 2024-06-18 | 21.93 | 22.10 | 21.76 | 22.02 | 15.76 | qfq | 768,500 | 16,878,337 | 0.41% |
| 2024-06-17 | 22.39 | 22.39 | 21.88 | 21.93 | 15.69 | qfq | 1,056,170 | 23,274,423 | -2.10% |
| 2024-06-14 | 22.37 | 22.70 | 22.26 | 22.40 | 16.03 | qfq | 776,680 | 17,395,886 | -0.44% |
| 2024-06-13 | 22.84 | 23.03 | 22.42 | 22.50 | 16.10 | qfq | 892,550 | 20,171,840 | -0.97% |
| 2024-06-12 | 22.86 | 23.17 | 22.68 | 22.72 | 16.26 | qfq | 827,100 | 18,935,073 | -0.61% |
| 2024-06-11 | 22.93 | 23.08 | 22.50 | 22.86 | 16.36 | qfq | 906,280 | 20,653,462 | -1.04% |
| 2024-06-07 | 22.50 | 23.20 | 22.20 | 23.10 | 16.53 | qfq | 1,490,650 | 33,977,088 | 3.82% |
| 2024-06-06 | 23.59 | 23.76 | 21.70 | 22.25 | 15.81 | qfq | 2,364,612 | 52,877,758 | -5.92% |
| 2024-06-05 | 24.26 | 24.35 | 23.60 | 23.65 | 16.81 | qfq | 893,200 | 21,328,992 | -2.51% |
| 2024-06-04 | 24.80 | 24.80 | 23.98 | 24.26 | 17.24 | qfq | 1,296,062 | 31,433,741 | -2.06% |
| 2024-06-03 | 25.76 | 25.76 | 24.50 | 24.77 | 17.61 | qfq | 1,276,200 | 31,816,581 | -3.84% |
| 2024-05-31 | 25.88 | 25.96 | 25.44 | 25.76 | 18.31 | qfq | 914,334 | 23,502,313 | -0.46% |
| 2024-05-30 | 26.26 | 26.56 | 25.87 | 25.88 | 18.39 | qfq | 705,400 | 18,400,426 | -1.93% |
| 2024-05-29 | 26.15 | 26.80 | 26.13 | 26.39 | 18.76 | qfq | 866,834 | 22,923,773 | 0.53% |
| 2024-05-28 | 26.30 | 26.75 | 25.90 | 26.25 | 18.66 | qfq | 788,434 | 20,740,870 | -0.19% |
| 2024-05-27 | 26.89 | 26.89 | 25.85 | 26.30 | 18.69 | qfq | 1,045,400 | 27,361,161 | -1.05% |
| 2024-05-24 | 26.67 | 27.18 | 26.55 | 26.58 | 18.89 | qfq | 1,006,694 | 26,932,802 | -1.92% |
| 2024-05-23 | 27.80 | 27.95 | 27.01 | 27.10 | 19.26 | qfq | 1,571,612 | 42,856,570 | -3.42% |
| 2024-05-22 | 27.20 | 28.38 | 26.99 | 28.06 | 19.94 | qfq | 2,083,808 | 57,638,734 | 3.96% |
| 2024-05-21 | 27.53 | 27.80 | 26.87 | 26.99 | 19.18 | qfq | 1,214,300 | 33,012,782 | -2.60% |
| 2024-05-20 | 28.05 | 28.40 | 27.40 | 27.71 | 19.70 | qfq | 1,386,262 | 38,440,037 | -2.02% |
| 2024-05-17 | 27.46 | 28.28 | 26.66 | 28.28 | 20.10 | qfq | 1,720,814 | 47,733,669 | 3.06% |
| 2024-05-16 | 27.30 | 28.55 | 27.28 | 27.44 | 19.50 | qfq | 1,759,360 | 48,820,888 | 1.40% |
| 2024-05-15 | 26.72 | 27.36 | 26.33 | 27.06 | 19.23 | qfq | 1,056,200 | 28,496,207 | 1.73% |
| 2024-05-14 | 26.25 | 26.83 | 26.25 | 26.60 | 18.91 | qfq | 828,800 | 22,012,310 | 1.33% |
| 2024-05-13 | 26.98 | 26.98 | 26.20 | 26.25 | 18.66 | qfq | 1,228,700 | 32,476,014 | -3.39% |
| 2024-05-10 | 27.65 | 27.86 | 26.91 | 27.17 | 19.31 | qfq | 909,910 | 24,760,782 | -1.74% |
| 2024-05-09 | 27.66 | 27.94 | 27.42 | 27.65 | 19.65 | qfq | 866,400 | 24,040,426 | 0.84% |
| 2024-05-08 | 27.99 | 28.18 | 27.40 | 27.42 | 19.49 | qfq | 1,202,438 | 33,298,756 | -2.39% |
| 2024-05-07 | 28.22 | 28.42 | 27.74 | 28.09 | 19.97 | qfq | 1,141,980 | 31,967,779 | -0.46% |
| 2024-05-06 | 27.13 | 28.24 | 27.13 | 28.22 | 20.06 | qfq | 1,641,516 | 45,618,387 | 4.13% |
| 2024-04-30 | 27.08 | 27.57 | 26.60 | 27.10 | 19.26 | qfq | 1,522,930 | 41,253,262 | -1.09% |
| 2024-04-29 | 26.99 | 27.80 | 26.70 | 27.40 | 19.47 | qfq | 1,910,766 | 52,113,557 | 0.96% |
| 2024-04-26 | 27.27 | 27.44 | 26.81 | 27.14 | 19.29 | qfq | 1,300,880 | 35,330,780 | -0.48% |
| 2024-04-25 | 27.38 | 27.87 | 27.09 | 27.27 | 19.38 | qfq | 1,460,480 | 40,131,115 | -0.76% |
| 2024-04-24 | 26.75 | 27.56 | 26.13 | 27.48 | 19.53 | qfq | 2,541,792 | 68,418,968 | 7.13% |
| 2024-04-23 | 25.05 | 25.80 | 25.01 | 25.65 | 18.23 | qfq | 1,305,888 | 33,290,253 | 1.26% |
| 2024-04-22 | 25.50 | 25.85 | 24.85 | 25.33 | 18.00 | qfq | 2,137,162 | 53,980,770 | -2.13% |
| 2024-04-19 | 27.55 | 27.55 | 25.15 | 25.88 | 18.39 | qfq | 4,810,550 | 125,502,661 | -6.97% |
| 2024-04-18 | 27.98 | 28.56 | 27.51 | 27.82 | 19.77 | qfq | 1,454,724 | 40,745,842 | -0.82% |
| 2024-04-17 | 27.20 | 28.38 | 27.20 | 28.05 | 19.94 | qfq | 1,859,880 | 51,742,550 | 5.97% |
| 2024-04-16 | 28.29 | 28.38 | 26.03 | 26.47 | 18.81 | qfq | 2,604,120 | 70,014,890 | -7.32% |
| 2024-04-15 | 29.95 | 30.00 | 27.08 | 28.56 | 20.30 | qfq | 2,142,294 | 61,145,840 | -4.64% |
| 2024-04-12 | 30.80 | 31.17 | 29.82 | 29.95 | 21.29 | qfq | 1,666,163 | 50,644,882 | -3.23% |
| 2024-04-11 | 30.55 | 31.45 | 30.52 | 30.95 | 22.00 | qfq | 1,150,703 | 35,713,258 | -0.26% |
| 2024-04-10 | 32.14 | 32.95 | 30.80 | 31.03 | 22.05 | qfq | 1,817,843 | 57,694,003 | -4.61% |
| 2024-04-09 | 32.40 | 34.37 | 32.24 | 32.53 | 23.12 | qfq | 2,272,256 | 75,222,896 | 3.04% |
| 2024-04-08 | 32.58 | 32.97 | 31.40 | 31.57 | 22.44 | qfq | 2,093,903 | 67,532,030 | -3.31% |
| 2024-04-03 | 30.86 | 33.20 | 30.86 | 32.65 | 23.21 | qfq | 2,753,980 | 89,107,500 | 5.15% |
| 2024-04-02 | 31.81 | 32.08 | 30.93 | 31.05 | 22.07 | qfq | 1,142,706 | 35,822,461 | -2.39% |
| 2024-04-01 | 31.90 | 32.48 | 31.60 | 31.81 | 22.61 | qfq | 1,278,700 | 40,866,109 | 0.95% |
| 2024-03-29 | 31.19 | 31.88 | 30.91 | 31.51 | 22.40 | qfq | 1,313,984 | 41,396,723 | 0.90% |
| 2024-03-28 | 30.60 | 31.50 | 30.60 | 31.23 | 22.20 | qfq | 2,079,118 | 64,717,363 | 1.36% |
| 2024-03-27 | 31.71 | 32.06 | 30.80 | 30.81 | 21.90 | qfq | 1,535,998 | 48,018,687 | -3.60% |
| 2024-03-26 | 32.28 | 32.28 | 31.57 | 31.96 | 22.72 | qfq | 1,545,598 | 49,239,513 | 0.03% |
| 2024-03-25 | 32.50 | 33.59 | 31.84 | 31.95 | 22.71 | qfq | 1,904,019 | 62,317,516 | -2.53% |
| 2024-03-22 | 33.50 | 33.65 | 32.59 | 32.78 | 23.30 | qfq | 2,101,673 | 69,318,279 | -2.76% |
| 2024-03-21 | 34.69 | 35.26 | 33.01 | 33.71 | 23.96 | qfq | 2,319,639 | 78,669,253 | -3.08% |
| 2024-03-20 | 34.01 | 35.40 | 33.80 | 34.78 | 24.72 | qfq | 2,108,357 | 73,140,658 | 1.58% |
| 2024-03-19 | 33.00 | 34.58 | 32.95 | 34.24 | 24.34 | qfq | 2,486,574 | 84,372,207 | 2.76% |
| 2024-03-18 | 34.50 | 34.60 | 33.10 | 33.32 | 23.68 | qfq | 2,911,640 | 97,593,732 | -2.43% |
| 2024-03-15 | 32.08 | 34.40 | 31.75 | 34.15 | 24.27 | qfq | 3,803,500 | 126,459,891 | 6.82% |
| 2024-03-14 | 30.98 | 32.61 | 30.98 | 31.97 | 22.72 | qfq | 2,535,140 | 81,057,517 | 2.30% |
| 2024-03-13 | 30.60 | 31.87 | 30.33 | 31.25 | 22.21 | qfq | 1,889,590 | 58,537,013 | 2.12% |
| 2024-03-12 | 31.50 | 31.98 | 30.50 | 30.60 | 21.75 | qfq | 2,679,150 | 83,361,952 | -2.86% |
| 2024-03-11 | 30.91 | 31.62 | 30.31 | 31.50 | 22.39 | qfq | 1,703,834 | 53,521,128 | 1.91% |
| 2024-03-08 | 30.61 | 31.40 | 30.31 | 30.91 | 21.97 | qfq | 2,098,254 | 64,742,638 | -0.26% |
| 2024-03-07 | 30.94 | 32.16 | 30.55 | 30.99 | 22.03 | qfq | 2,825,830 | 88,729,324 | 0.65% |
| 2024-03-06 | 30.84 | 31.35 | 29.88 | 30.79 | 21.88 | qfq | 3,183,210 | 97,917,395 | -0.29% |
| 2024-03-05 | 29.51 | 31.78 | 29.50 | 30.88 | 21.95 | qfq | 5,133,783 | 158,914,258 | 5.46% |
| 2024-03-04 | 29.53 | 29.75 | 28.40 | 29.28 | 20.81 | qfq | 2,626,957 | 76,393,900 | -0.85% |
| 2024-03-01 | 28.62 | 29.60 | 28.10 | 29.53 | 20.99 | qfq | 2,740,334 | 79,471,986 | 4.53% |
| 2024-02-29 | 27.00 | 28.40 | 27.00 | 28.25 | 20.08 | qfq | 2,344,096 | 65,481,741 | 4.40% |
| 2024-02-28 | 29.21 | 29.97 | 27.02 | 27.06 | 19.23 | qfq | 3,496,051 | 100,035,621 | -7.71% |
| 2024-02-27 | 29.46 | 29.74 | 28.83 | 29.32 | 20.84 | qfq | 2,586,733 | 75,437,004 | -0.48% |
| 2024-02-26 | 28.18 | 30.58 | 27.99 | 29.46 | 20.94 | qfq | 4,176,147 | 123,291,045 | 4.47% |
| 2024-02-23 | 27.41 | 28.24 | 27.23 | 28.20 | 20.04 | qfq | 2,924,860 | 81,353,720 | 1.92% |
| 2024-02-22 | 26.22 | 27.94 | 26.17 | 27.67 | 19.67 | qfq | 3,842,686 | 103,687,461 | 3.75% |
| 2024-02-21 | 24.65 | 26.96 | 24.44 | 26.67 | 18.96 | qfq | 3,759,938 | 97,226,935 | 7.58% |
| 2024-02-20 | 25.10 | 25.53 | 24.37 | 24.79 | 17.62 | qfq | 2,449,005 | 60,830,138 | -0.88% |
| 2024-02-19 | 24.20 | 25.68 | 23.83 | 25.01 | 17.78 | qfq | 3,516,091 | 87,083,818 | 2.75% |
| 2024-02-08 | 22.30 | 24.60 | 22.25 | 24.34 | 17.30 | qfq | 3,550,279 | 84,044,429 | 8.81% |
| 2024-02-07 | 23.81 | 24.90 | 22.00 | 22.37 | 15.90 | qfq | 4,006,549 | 94,180,387 | -7.90% |
| 2024-02-06 | 23.58 | 25.13 | 23.48 | 24.29 | 17.26 | qfq | 5,480,050 | 130,899,576 | -6.90% |
| 2024-02-05 | 28.01 | 28.40 | 26.09 | 26.09 | 18.54 | qfq | 5,003,469 | 135,116,392 | -10.00% |
| 2024-02-02 | 27.71 | 29.50 | 27.56 | 28.99 | 20.60 | qfq | 6,339,384 | 182,800,569 | 5.38% |
| 2024-02-01 | 26.88 | 28.49 | 25.21 | 27.51 | 19.55 | qfq | 4,022,044 | 109,049,294 | -1.79% |
| 2024-01-31 | 28.65 | 29.53 | 27.09 | 28.01 | 19.91 | qfq | 6,156,147 | 174,630,292 | -5.31% |
| 2024-01-30 | 28.60 | 30.50 | 27.86 | 29.58 | 21.02 | qfq | 7,107,892 | 209,185,538 | 2.46% |
| 2024-01-29 | 29.60 | 32.02 | 28.29 | 28.87 | 20.52 | qfq | 11,314,997 | 336,826,747 | -0.82% |
| 2024-01-26 | 26.25 | 29.11 | 26.01 | 29.11 | 20.69 | qfq | 6,519,371 | 182,021,518 | 10.02% |
| 2024-01-25 | 26.53 | 26.99 | 25.75 | 26.46 | 18.81 | qfq | 3,665,198 | 96,485,385 | -0.75% |
| 2024-01-24 | 26.53 | 27.53 | 25.45 | 26.66 | 18.95 | qfq | 4,676,899 | 123,159,630 | 2.42% |
| 2024-01-23 | 25.20 | 27.27 | 24.01 | 26.03 | 18.50 | qfq | 6,326,684 | 164,389,526 | 0.93% |
| 2024-01-22 | 27.02 | 27.39 | 25.57 | 25.79 | 18.33 | qfq | 6,944,596 | 183,457,179 | -7.06% |
| 2024-01-19 | 30.56 | 30.56 | 27.15 | 27.75 | 19.72 | qfq | 11,131,237 | 321,706,578 | -2.22% |
| 2024-01-18 | 26.01 | 28.38 | 26.01 | 28.38 | 20.17 | qfq | 5,239,877 | 144,692,887 | 10.00% |
| 2024-01-17 | 27.61 | 27.61 | 25.80 | 25.80 | 18.34 | qfq | 6,433,648 | 171,255,734 | -8.28% |
| 2024-01-16 | 26.20 | 28.57 | 25.50 | 28.13 | 19.99 | qfq | 9,560,482 | 261,638,967 | 8.32% |
| 2024-01-15 | 26.95 | 28.00 | 25.86 | 25.97 | 18.46 | qfq | 7,700,530 | 206,168,032 | -0.61% |
| 2024-01-12 | 23.98 | 26.13 | 23.85 | 26.13 | 18.57 | qfq | 3,250,029 | 82,201,689 | 10.02% |
| 2024-01-11 | 23.57 | 23.85 | 23.44 | 23.75 | 16.88 | qfq | 733,000 | 17,346,168 | 0.89% |
| 2024-01-10 | 23.56 | 24.09 | 23.50 | 23.54 | 16.73 | qfq | 804,830 | 19,122,101 | -0.68% |
| 2024-01-09 | 23.62 | 24.19 | 23.41 | 23.70 | 16.85 | qfq | 1,099,669 | 26,102,249 | 0.00% |
| 2024-01-08 | 23.75 | 24.04 | 23.66 | 23.70 | 16.85 | qfq | 854,560 | 20,332,624 | -1.00% |
| 2024-01-05 | 24.17 | 24.48 | 23.86 | 23.94 | 17.02 | qfq | 863,600 | 20,869,618 | -0.95% |
| 2024-01-04 | 23.95 | 24.26 | 23.90 | 24.17 | 17.18 | qfq | 734,090 | 17,672,758 | 0.92% |
| 2024-01-03 | 23.99 | 24.34 | 23.80 | 23.95 | 17.02 | qfq | 776,397 | 18,618,344 | -0.58% |
| 2024-01-02 | 23.66 | 24.18 | 23.66 | 24.09 | 17.12 | qfq | 905,245 | 21,687,208 | 1.39% |
| 2023-12-29 | 23.65 | 23.84 | 23.44 | 23.76 | 16.89 | qfq | 928,380 | 21,999,066 | 0.51% |
| 2023-12-28 | 22.41 | 23.80 | 22.30 | 23.64 | 16.80 | qfq | 1,229,420 | 28,639,035 | 5.30% |
| 2023-12-27 | 22.60 | 22.82 | 22.29 | 22.45 | 15.96 | qfq | 642,330 | 14,401,370 | -0.36% |
| 2023-12-26 | 22.90 | 22.98 | 22.43 | 22.53 | 16.01 | qfq | 775,130 | 17,526,704 | -1.49% |
| 2023-12-25 | 23.02 | 23.20 | 22.78 | 22.87 | 16.26 | qfq | 1,004,230 | 23,015,764 | -0.57% |
| 2023-12-22 | 23.29 | 23.47 | 22.88 | 23.00 | 16.35 | qfq | 943,360 | 21,798,507 | -1.63% |
| 2023-12-21 | 22.94 | 23.58 | 22.66 | 23.38 | 16.62 | qfq | 1,104,680 | 25,552,471 | 1.39% |
| 2023-12-20 | 23.32 | 23.49 | 23.02 | 23.06 | 16.39 | qfq | 741,350 | 17,224,647 | -0.43% |
| 2023-12-19 | 23.20 | 23.24 | 22.98 | 23.16 | 16.46 | qfq | 649,380 | 15,001,266 | 0.26% |
| 2023-12-18 | 23.40 | 23.44 | 23.03 | 23.10 | 16.42 | qfq | 862,800 | 20,011,418 | -1.70% |
| 2023-12-15 | 23.36 | 23.71 | 23.36 | 23.50 | 16.70 | qfq | 652,047 | 15,356,273 | 0.47% |
| 2023-12-14 | 23.29 | 23.62 | 23.29 | 23.39 | 16.62 | qfq | 606,900 | 14,230,463 | 0.47% |
| 2023-12-13 | 23.40 | 23.53 | 23.23 | 23.28 | 16.55 | qfq | 798,730 | 18,634,354 | -1.10% |
| 2023-12-12 | 23.61 | 23.74 | 22.99 | 23.54 | 16.73 | qfq | 908,300 | 21,235,293 | -0.17% |
| 2023-12-11 | 23.48 | 23.74 | 23.26 | 23.58 | 16.76 | qfq | 741,600 | 17,439,285 | 0.21% |
| 2023-12-08 | 24.40 | 24.46 | 23.52 | 23.53 | 16.72 | qfq | 1,101,970 | 26,298,323 | -2.85% |
| 2023-12-07 | 24.55 | 24.55 | 24.08 | 24.22 | 17.21 | qfq | 817,620 | 19,834,724 | -1.30% |
| 2023-12-06 | 24.31 | 24.77 | 24.18 | 24.54 | 17.44 | qfq | 738,370 | 18,121,956 | 0.99% |
| 2023-12-05 | 24.67 | 24.79 | 24.25 | 24.30 | 17.27 | qfq | 745,370 | 18,178,374 | -1.06% |
| 2023-12-04 | 24.74 | 24.86 | 24.42 | 24.56 | 17.46 | qfq | 903,550 | 22,188,665 | -0.89% |
| 2023-12-01 | 24.73 | 24.89 | 24.52 | 24.78 | 17.61 | qfq | 686,370 | 16,952,973 | 0.45% |
| 2023-11-30 | 24.96 | 25.07 | 24.48 | 24.67 | 17.53 | qfq | 748,434 | 18,523,150 | -1.12% |
| 2023-11-29 | 25.54 | 25.59 | 24.93 | 24.95 | 17.73 | qfq | 684,580 | 17,185,389 | -1.73% |
| 2023-11-28 | 24.84 | 25.45 | 24.84 | 25.39 | 18.05 | qfq | 964,454 | 24,365,528 | 1.97% |
| 2023-11-27 | 25.00 | 25.12 | 24.70 | 24.90 | 17.70 | qfq | 909,910 | 22,657,668 | -0.56% |
| 2023-11-24 | 25.19 | 25.59 | 25.03 | 25.04 | 17.80 | qfq | 1,323,280 | 33,464,041 | -0.48% |
| 2023-11-23 | 24.98 | 25.25 | 24.80 | 25.16 | 17.88 | qfq | 771,180 | 19,342,334 | 1.08% |
| 2023-11-22 | 25.25 | 25.48 | 24.89 | 24.89 | 17.69 | qfq | 943,760 | 23,705,306 | -1.46% |
| 2023-11-21 | 25.28 | 25.77 | 25.20 | 25.26 | 17.95 | qfq | 1,091,450 | 27,864,205 | -0.32% |
| 2023-11-20 | 25.07 | 25.49 | 24.87 | 25.34 | 18.01 | qfq | 1,109,830 | 27,928,694 | 1.32% |
| 2023-11-17 | 24.59 | 25.10 | 24.42 | 25.01 | 17.78 | qfq | 1,211,830 | 30,206,682 | 1.42% |
| 2023-11-16 | 24.94 | 25.22 | 24.61 | 24.66 | 17.53 | qfq | 959,324 | 23,841,208 | -1.00% |
| 2023-11-15 | 24.58 | 25.07 | 24.50 | 24.91 | 17.71 | qfq | 1,253,400 | 31,152,403 | 1.71% |
| 2023-11-14 | 24.56 | 24.70 | 24.36 | 24.49 | 17.41 | qfq | 911,500 | 22,325,130 | -0.73% |
| 2023-11-13 | 24.53 | 24.73 | 24.25 | 24.67 | 17.53 | qfq | 988,200 | 24,207,888 | 0.57% |
| 2023-11-10 | 24.31 | 24.62 | 24.12 | 24.53 | 17.43 | qfq | 862,800 | 21,015,926 | 0.66% |
| 2023-11-09 | 24.56 | 24.68 | 24.20 | 24.37 | 17.32 | qfq | 837,890 | 20,425,333 | -0.93% |
| 2023-11-08 | 24.59 | 24.63 | 24.31 | 24.60 | 17.48 | qfq | 590,820 | 14,494,681 | 0.04% |
| 2023-11-07 | 24.53 | 24.61 | 24.21 | 24.59 | 17.48 | qfq | 738,000 | 18,036,075 | 0.24% |
| 2023-11-06 | 24.16 | 24.55 | 24.06 | 24.53 | 17.43 | qfq | 989,230 | 24,077,118 | 1.87% |
| 2023-11-03 | 23.99 | 24.22 | 23.75 | 24.08 | 17.12 | qfq | 729,050 | 17,551,837 | 0.84% |
| 2023-11-02 | 24.21 | 24.31 | 23.83 | 23.88 | 16.97 | qfq | 674,630 | 16,192,549 | -1.16% |
| 2023-11-01 | 24.12 | 24.24 | 23.91 | 24.16 | 17.17 | qfq | 684,050 | 16,485,866 | 0.75% |
| 2023-10-31 | 23.93 | 24.21 | 23.88 | 23.98 | 17.04 | qfq | 795,600 | 19,094,311 | -0.17% |
| 2023-10-30 | 24.12 | 24.31 | 23.93 | 24.02 | 17.07 | qfq | 1,038,784 | 25,047,983 | 0.08% |
| 2023-10-27 | 23.47 | 24.20 | 23.36 | 24.00 | 17.06 | qfq | 1,207,450 | 28,879,807 | 2.13% |
| 2023-10-26 | 23.76 | 23.85 | 23.12 | 23.50 | 16.70 | qfq | 899,600 | 21,033,301 | -1.26% |
| 2023-10-25 | 23.62 | 24.27 | 23.62 | 23.80 | 16.92 | qfq | 972,040 | 23,235,134 | 0.80% |
| 2023-10-24 | 22.68 | 23.69 | 22.68 | 23.61 | 16.78 | qfq | 1,229,860 | 28,808,121 | 4.05% |
| 2023-10-23 | 23.41 | 23.69 | 22.56 | 22.69 | 16.13 | qfq | 919,972 | 21,048,757 | -3.28% |
| 2023-10-20 | 23.17 | 23.99 | 23.10 | 23.46 | 16.67 | qfq | 1,062,454 | 25,046,032 | 1.60% |
| 2023-10-19 | 23.54 | 23.72 | 23.02 | 23.09 | 16.41 | qfq | 960,600 | 22,384,492 | -2.16% |
| 2023-10-18 | 23.80 | 23.84 | 23.18 | 23.60 | 16.77 | qfq | 708,199 | 16,584,801 | -0.84% |
| 2023-10-17 | 23.46 | 23.86 | 23.36 | 23.80 | 16.92 | qfq | 850,789 | 20,128,255 | 1.32% |
| 2023-10-16 | 23.51 | 23.65 | 23.26 | 23.49 | 16.70 | qfq | 848,418 | 19,890,136 | -0.09% |
| 2023-10-13 | 24.22 | 24.22 | 23.40 | 23.51 | 16.71 | qfq | 1,186,290 | 28,044,474 | -3.13% |
| 2023-10-12 | 23.85 | 24.35 | 23.69 | 24.27 | 17.25 | qfq | 1,207,200 | 29,026,270 | 2.41% |
| 2023-10-11 | 23.83 | 24.07 | 23.64 | 23.70 | 16.85 | qfq | 1,171,567 | 27,827,093 | -0.88% |
| 2023-10-10 | 24.52 | 24.70 | 23.66 | 23.91 | 16.99 | qfq | 1,354,910 | 32,481,963 | -2.21% |
| 2023-10-09 | 25.11 | 25.11 | 24.31 | 24.45 | 17.38 | qfq | 1,592,307 | 39,138,141 | -2.67% |
| 2023-09-28 | 25.30 | 25.30 | 24.93 | 25.12 | 17.85 | qfq | 866,680 | 21,757,606 | 0.56% |
| 2023-09-27 | 24.47 | 25.29 | 24.33 | 24.98 | 17.75 | qfq | 1,257,481 | 31,463,409 | 1.38% |
| 2023-09-26 | 25.35 | 25.42 | 24.50 | 24.64 | 17.51 | qfq | 1,448,315 | 35,828,811 | -3.18% |
| 2023-09-25 | 25.50 | 25.70 | 25.10 | 25.45 | 18.09 | qfq | 1,325,680 | 33,659,694 | 1.07% |
| 2023-09-22 | 24.16 | 25.19 | 24.16 | 25.18 | 17.90 | qfq | 1,253,052 | 31,238,456 | 3.32% |
| 2023-09-21 | 24.75 | 25.06 | 24.35 | 24.37 | 17.32 | qfq | 747,050 | 18,377,928 | -1.81% |
| 2023-09-20 | 24.69 | 25.08 | 24.53 | 24.82 | 17.64 | qfq | 827,900 | 20,596,801 | 0.53% |
| 2023-09-19 | 24.90 | 25.00 | 24.62 | 24.69 | 17.55 | qfq | 679,880 | 16,837,115 | -0.88% |
| 2023-09-18 | 24.62 | 25.14 | 24.24 | 24.91 | 17.71 | qfq | 867,120 | 21,565,566 | 1.10% |
| 2023-09-15 | 24.36 | 24.91 | 24.21 | 24.64 | 17.51 | qfq | 872,420 | 21,457,469 | 0.94% |
| 2023-09-14 | 24.75 | 24.75 | 24.24 | 24.41 | 17.35 | qfq | 817,100 | 19,999,511 | -1.29% |
| 2023-09-13 | 24.97 | 25.06 | 24.53 | 24.73 | 17.58 | qfq | 866,800 | 21,461,366 | -0.60% |
| 2023-09-12 | 25.10 | 25.28 | 24.82 | 24.88 | 17.68 | qfq | 847,800 | 21,171,881 | -0.84% |
| 2023-09-11 | 25.26 | 25.49 | 24.76 | 25.09 | 17.83 | qfq | 1,003,590 | 25,114,054 | -0.79% |
| 2023-09-08 | 25.75 | 25.77 | 25.20 | 25.29 | 17.98 | qfq | 740,989 | 18,771,120 | -1.79% |
| 2023-09-07 | 26.06 | 26.18 | 25.65 | 25.75 | 18.30 | qfq | 950,600 | 24,607,920 | -1.42% |
| 2023-09-06 | 25.70 | 26.12 | 25.48 | 26.12 | 18.57 | qfq | 1,249,270 | 32,439,219 | 1.48% |
| 2023-09-05 | 25.80 | 25.88 | 25.57 | 25.74 | 18.29 | qfq | 724,774 | 18,652,998 | -0.35% |
| 2023-09-04 | 25.17 | 25.83 | 25.16 | 25.83 | 18.36 | qfq | 1,170,300 | 29,973,284 | 2.91% |
| 2023-09-01 | 24.88 | 25.25 | 24.88 | 25.10 | 17.84 | qfq | 634,800 | 15,896,799 | 0.40% |
| 2023-08-31 | 24.86 | 25.21 | 24.86 | 25.00 | 17.77 | qfq | 854,700 | 21,383,743 | -0.44% |
| 2023-08-30 | 24.94 | 25.35 | 24.61 | 25.11 | 17.85 | qfq | 976,255 | 24,508,497 | 1.05% |
| 2023-08-29 | 23.71 | 24.88 | 23.55 | 24.85 | 17.66 | qfq | 1,239,980 | 30,285,192 | 4.37% |
| 2023-08-28 | 24.22 | 24.98 | 23.70 | 23.81 | 16.92 | qfq | 1,365,455 | 32,941,368 | 2.98% |
| 2023-08-25 | 23.66 | 23.80 | 23.01 | 23.12 | 16.43 | qfq | 648,910 | 15,136,222 | -2.28% |
| 2023-08-24 | 23.80 | 23.88 | 23.32 | 23.66 | 16.82 | qfq | 658,260 | 15,538,381 | -0.25% |
| 2023-08-23 | 24.21 | 24.35 | 23.72 | 23.72 | 16.86 | qfq | 608,960 | 14,565,862 | -1.78% |
| 2023-08-22 | 24.60 | 24.76 | 23.71 | 24.15 | 17.16 | qfq | 1,027,700 | 24,786,422 | -0.86% |
| 2023-08-21 | 24.65 | 24.74 | 24.33 | 24.36 | 17.31 | qfq | 770,400 | 18,875,237 | 0.12% |
| 2023-08-18 | 24.60 | 24.94 | 24.30 | 24.33 | 17.29 | qfq | 946,900 | 23,365,138 | -1.10% |
| 2023-08-17 | 24.46 | 24.70 | 23.90 | 24.60 | 17.48 | qfq | 986,900 | 23,964,013 | 0.70% |
| 2023-08-16 | 24.62 | 24.80 | 24.35 | 24.43 | 17.36 | qfq | 508,700 | 12,478,453 | -0.73% |
| 2023-08-15 | 24.96 | 25.27 | 24.38 | 24.61 | 17.49 | qfq | 739,156 | 18,202,674 | -1.32% |
| 2023-08-14 | 24.87 | 25.00 | 24.25 | 24.94 | 17.73 | qfq | 750,713 | 18,558,845 | -0.16% |
| 2023-08-11 | 25.46 | 25.54 | 24.94 | 24.98 | 17.75 | qfq | 844,900 | 21,259,709 | -1.46% |
| 2023-08-10 | 25.70 | 25.93 | 25.27 | 25.35 | 18.02 | qfq | 1,272,320 | 32,390,093 | -1.74% |
| 2023-08-09 | 25.59 | 25.91 | 25.45 | 25.80 | 18.34 | qfq | 799,700 | 20,607,786 | 0.47% |
| 2023-08-08 | 25.53 | 25.95 | 25.52 | 25.68 | 18.25 | qfq | 810,260 | 20,841,354 | 0.16% |
| 2023-08-07 | 26.25 | 26.25 | 25.44 | 25.64 | 18.22 | qfq | 936,136 | 24,056,162 | -1.76% |
| 2023-08-04 | 26.74 | 26.78 | 26.07 | 26.10 | 18.55 | qfq | 1,069,300 | 28,127,619 | -1.81% |
| 2023-08-03 | 26.66 | 26.72 | 26.23 | 26.58 | 18.89 | qfq | 745,146 | 19,744,561 | -0.30% |
| 2023-08-02 | 26.58 | 27.04 | 26.40 | 26.66 | 18.95 | qfq | 1,215,200 | 32,475,083 | 0.64% |
| 2023-08-01 | 27.08 | 27.29 | 26.44 | 26.49 | 18.83 | qfq | 1,329,200 | 35,585,571 | -2.25% |
| 2023-07-31 | 26.70 | 27.19 | 26.42 | 27.10 | 19.26 | qfq | 1,891,170 | 50,945,339 | 1.96% |
| 2023-07-28 | 26.42 | 26.70 | 26.28 | 26.58 | 18.89 | qfq | 1,038,114 | 27,551,649 | 0.23% |
| 2023-07-27 | 26.40 | 26.98 | 26.40 | 26.52 | 18.85 | qfq | 1,422,949 | 37,996,917 | -1.34% |
| 2023-07-26 | 26.24 | 26.98 | 26.20 | 26.88 | 19.11 | qfq | 2,090,360 | 55,922,167 | 2.21% |
| 2023-07-25 | 25.33 | 26.55 | 25.33 | 26.30 | 18.69 | qfq | 1,839,100 | 48,172,714 | 3.87% |
| 2023-07-24 | 25.39 | 25.54 | 25.01 | 25.32 | 18.00 | qfq | 881,800 | 22,241,154 | -0.74% |
| 2023-07-21 | 25.44 | 25.78 | 25.28 | 25.51 | 18.13 | qfq | 897,200 | 22,924,040 | 0.16% |
| 2023-07-20 | 25.75 | 25.89 | 25.42 | 25.47 | 18.10 | qfq | 983,940 | 25,248,890 | -0.66% |
| 2023-07-19 | 25.37 | 25.78 | 25.26 | 25.64 | 18.22 | qfq | 1,084,864 | 27,701,726 | 1.14% |
| 2023-07-18 | 25.08 | 25.41 | 24.92 | 25.35 | 18.02 | qfq | 993,320 | 25,031,321 | 1.08% |