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
铭科精技001319.SZ
最近收盘价19.532026-07-17
最近交易日2026-07-17
成交量（股）2,011,700
成交额（元）40,217,988
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.39 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.38 | — | — | — | 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 | 20.37 | 20.67 | 19.40 | 19.53 | 19.53 | qfq | 2,011,700 | 40,217,988 | -4.12% |
| 2026-07-16 | 20.31 | 20.65 | 20.06 | 20.37 | 20.37 | qfq | 1,132,700 | 23,121,604 | 0.00% |
| 2026-07-15 | 20.50 | 20.69 | 20.25 | 20.37 | 20.37 | qfq | 1,185,100 | 24,249,876 | -0.63% |
| 2026-07-14 | 19.61 | 21.02 | 19.61 | 20.50 | 20.50 | qfq | 2,563,000 | 52,436,881 | 3.38% |
| 2026-07-13 | 20.97 | 20.97 | 19.77 | 19.83 | 19.83 | qfq | 1,896,300 | 38,276,208 | -5.44% |
| 2026-07-10 | 20.88 | 21.20 | 20.64 | 20.97 | 20.97 | qfq | 2,350,600 | 49,277,821 | 0.53% |
| 2026-07-09 | 20.81 | 21.17 | 20.35 | 20.86 | 20.86 | qfq | 2,264,100 | 46,999,524 | -0.86% |
| 2026-07-08 | 21.59 | 21.67 | 20.89 | 21.04 | 21.04 | qfq | 2,376,758 | 50,215,909 | -2.82% |
| 2026-07-07 | 22.34 | 22.50 | 21.65 | 21.65 | 21.65 | qfq | 2,407,600 | 52,993,082 | -2.17% |
| 2026-07-06 | 22.68 | 22.87 | 22.07 | 22.13 | 22.13 | qfq | 3,621,624 | 81,340,582 | -3.36% |
| 2026-07-03 | 21.94 | 23.64 | 21.69 | 22.90 | 22.90 | qfq | 7,292,801 | 166,341,508 | 3.67% |
| 2026-07-02 | 20.20 | 22.09 | 20.00 | 22.09 | 22.09 | qfq | 4,128,401 | 88,449,371 | 10.01% |
| 2026-07-01 | 19.67 | 20.43 | 19.40 | 20.08 | 20.08 | qfq | 2,507,800 | 49,509,356 | 2.45% |
| 2026-06-30 | 19.39 | 19.83 | 19.19 | 19.60 | 19.60 | qfq | 1,663,400 | 32,443,715 | 1.29% |
| 2026-06-29 | 19.64 | 19.84 | 18.80 | 19.35 | 19.35 | qfq | 2,100,500 | 40,355,843 | -1.38% |
| 2026-06-26 | 20.16 | 20.68 | 19.60 | 19.62 | 19.62 | qfq | 2,289,744 | 45,750,554 | -2.97% |
| 2026-06-25 | 20.72 | 20.88 | 19.90 | 20.22 | 20.22 | qfq | 3,231,136 | 65,258,201 | -3.39% |
| 2026-06-24 | 21.30 | 21.36 | 20.62 | 20.93 | 20.93 | qfq | 1,692,000 | 35,329,723 | -1.97% |
| 2026-06-23 | 21.16 | 21.73 | 21.02 | 21.35 | 21.35 | qfq | 1,955,485 | 41,975,605 | 0.23% |
| 2026-06-22 | 22.59 | 22.59 | 20.60 | 21.30 | 21.30 | qfq | 4,398,095 | 93,664,714 | -5.84% |
| 2026-06-18 | 22.61 | 22.73 | 22.12 | 22.62 | 22.62 | qfq | 2,420,295 | 54,039,174 | -1.74% |
| 2026-06-17 | 23.54 | 23.57 | 22.95 | 23.02 | 22.67 | qfq | 2,306,100 | 53,359,395 | -2.58% |
| 2026-06-16 | 24.14 | 24.14 | 23.56 | 23.63 | 23.27 | qfq | 2,451,500 | 58,224,920 | -2.27% |
| 2026-06-15 | 24.49 | 24.68 | 24.01 | 24.18 | 23.81 | qfq | 2,552,800 | 61,805,844 | -1.06% |
| 2026-06-12 | 23.55 | 24.75 | 23.55 | 24.44 | 24.07 | qfq | 3,862,001 | 94,016,599 | 4.53% |
| 2026-06-11 | 23.20 | 23.67 | 22.95 | 23.38 | 23.02 | qfq | 1,996,700 | 46,397,028 | -0.09% |
| 2026-06-10 | 23.81 | 24.09 | 23.03 | 23.40 | 23.04 | qfq | 2,484,600 | 57,938,542 | -2.50% |
| 2026-06-09 | 23.87 | 24.03 | 23.38 | 24.00 | 23.64 | qfq | 2,185,785 | 51,838,088 | 1.31% |
| 2026-06-08 | 23.60 | 24.26 | 23.34 | 23.69 | 23.33 | qfq | 3,096,685 | 73,752,399 | -1.54% |
| 2026-06-05 | 23.19 | 24.56 | 22.96 | 24.06 | 23.69 | qfq | 3,819,200 | 91,349,528 | 2.91% |
| 2026-06-04 | 23.38 | 24.00 | 23.23 | 23.38 | 23.02 | qfq | 2,485,300 | 58,733,301 | -0.51% |
| 2026-06-03 | 23.27 | 24.22 | 22.91 | 23.50 | 23.14 | qfq | 3,919,200 | 92,636,211 | 2.00% |
| 2026-06-02 | 23.30 | 24.01 | 22.80 | 23.04 | 22.69 | qfq | 2,781,633 | 64,442,334 | -0.95% |
| 2026-06-01 | 22.79 | 23.44 | 22.70 | 23.26 | 22.91 | qfq | 2,670,400 | 61,714,201 | 1.79% |
| 2026-05-29 | 24.68 | 24.73 | 22.55 | 22.85 | 22.50 | qfq | 5,487,150 | 127,895,751 | -7.41% |
| 2026-05-28 | 24.92 | 25.28 | 24.01 | 24.68 | 24.30 | qfq | 4,084,900 | 100,722,017 | -0.92% |
| 2026-05-27 | 25.40 | 25.96 | 24.70 | 24.91 | 24.53 | qfq | 5,353,551 | 135,363,209 | -2.66% |
| 2026-05-26 | 26.34 | 26.54 | 25.30 | 25.59 | 25.20 | qfq | 5,796,285 | 149,811,453 | -3.76% |
| 2026-05-25 | 24.96 | 26.65 | 24.88 | 26.59 | 26.19 | qfq | 9,081,424 | 235,229,768 | 6.19% |
| 2026-05-22 | 24.29 | 25.15 | 24.08 | 25.04 | 24.66 | qfq | 5,078,651 | 126,144,565 | 3.51% |
| 2026-05-21 | 23.97 | 24.92 | 23.87 | 24.19 | 23.82 | qfq | 4,765,100 | 116,667,391 | 1.34% |
| 2026-05-20 | 24.18 | 24.25 | 23.48 | 23.87 | 23.51 | qfq | 2,136,400 | 50,697,036 | -1.73% |
| 2026-05-19 | 24.37 | 24.62 | 24.06 | 24.29 | 23.92 | qfq | 2,100,800 | 51,104,080 | -0.33% |
| 2026-05-18 | 24.23 | 24.41 | 23.80 | 24.37 | 24.00 | qfq | 2,595,800 | 62,621,626 | 0.41% |
| 2026-05-15 | 23.77 | 24.76 | 23.71 | 24.27 | 23.90 | qfq | 3,398,500 | 82,490,286 | 2.10% |
| 2026-05-14 | 24.25 | 24.60 | 23.77 | 23.77 | 23.41 | qfq | 2,228,020 | 53,398,596 | -1.45% |
| 2026-05-13 | 24.28 | 24.38 | 24.01 | 24.12 | 23.75 | qfq | 1,704,500 | 41,283,056 | -0.08% |
| 2026-05-12 | 24.56 | 24.70 | 24.10 | 24.14 | 23.77 | qfq | 2,161,000 | 52,613,002 | -1.71% |
| 2026-05-11 | 25.00 | 25.00 | 24.42 | 24.56 | 24.19 | qfq | 3,448,200 | 84,795,521 | -1.84% |
| 2026-05-08 | 24.28 | 25.08 | 23.96 | 25.02 | 24.64 | qfq | 3,253,700 | 80,459,574 | 3.05% |
| 2026-05-07 | 23.99 | 24.41 | 23.85 | 24.28 | 23.91 | qfq | 2,208,500 | 53,463,934 | 1.29% |
| 2026-05-06 | 23.99 | 24.32 | 23.90 | 23.97 | 23.61 | qfq | 2,458,400 | 59,250,903 | 0.38% |
| 2026-04-30 | 23.67 | 24.03 | 23.61 | 23.88 | 23.52 | qfq | 2,061,400 | 49,231,651 | 0.84% |
| 2026-04-29 | 23.12 | 23.85 | 23.10 | 23.68 | 23.32 | qfq | 2,474,347 | 58,426,299 | 1.98% |
| 2026-04-28 | 23.61 | 23.68 | 23.14 | 23.22 | 22.87 | qfq | 2,330,785 | 54,352,042 | -2.03% |
| 2026-04-27 | 23.37 | 23.79 | 22.73 | 23.70 | 23.34 | qfq | 3,805,200 | 88,842,895 | 1.28% |
| 2026-04-24 | 23.78 | 23.98 | 22.94 | 23.40 | 23.04 | qfq | 5,253,016 | 122,394,856 | -6.25% |
| 2026-04-23 | 25.45 | 25.58 | 24.86 | 24.96 | 24.58 | qfq | 2,414,300 | 60,646,801 | -2.50% |
| 2026-04-22 | 25.32 | 25.62 | 25.28 | 25.60 | 25.21 | qfq | 1,984,100 | 50,550,852 | 0.75% |
| 2026-04-21 | 25.51 | 25.66 | 25.20 | 25.41 | 25.02 | qfq | 1,735,400 | 44,037,695 | -0.66% |
| 2026-04-20 | 25.72 | 25.72 | 25.00 | 25.58 | 25.19 | qfq | 1,805,405 | 46,083,214 | -0.31% |
| 2026-04-17 | 25.65 | 25.73 | 25.34 | 25.66 | 25.27 | qfq | 1,663,600 | 42,489,811 | 0.00% |
| 2026-04-16 | 25.40 | 25.70 | 25.28 | 25.66 | 25.27 | qfq | 1,845,600 | 47,060,627 | 1.58% |
| 2026-04-15 | 25.68 | 25.68 | 25.12 | 25.26 | 24.88 | qfq | 1,828,000 | 46,445,401 | -0.86% |
| 2026-04-14 | 25.31 | 25.54 | 25.06 | 25.48 | 25.09 | qfq | 2,175,200 | 55,039,332 | 1.59% |
| 2026-04-13 | 25.33 | 25.41 | 24.88 | 25.08 | 24.70 | qfq | 2,377,500 | 59,660,517 | -1.38% |
| 2026-04-10 | 24.88 | 26.20 | 24.88 | 25.43 | 25.04 | qfq | 3,943,836 | 101,210,157 | 3.12% |
| 2026-04-09 | 24.80 | 24.99 | 24.49 | 24.66 | 24.29 | qfq | 1,475,500 | 36,459,018 | -1.36% |
| 2026-04-08 | 24.65 | 25.03 | 24.55 | 25.00 | 24.62 | qfq | 2,233,400 | 55,480,659 | 3.73% |
| 2026-04-07 | 23.92 | 24.29 | 23.72 | 24.10 | 23.73 | qfq | 1,384,400 | 33,270,507 | 1.13% |
| 2026-04-03 | 24.43 | 24.58 | 23.79 | 23.83 | 23.47 | qfq | 1,540,500 | 36,989,466 | -2.22% |
| 2026-04-02 | 24.95 | 25.00 | 24.17 | 24.37 | 24.00 | qfq | 1,606,100 | 39,403,198 | -2.32% |
| 2026-04-01 | 24.85 | 25.18 | 24.71 | 24.95 | 24.57 | qfq | 1,957,700 | 48,680,046 | 1.96% |
| 2026-03-31 | 24.60 | 24.86 | 24.38 | 24.47 | 24.10 | qfq | 2,236,300 | 55,107,540 | -0.53% |
| 2026-03-30 | 24.14 | 24.65 | 24.01 | 24.60 | 24.23 | qfq | 1,725,600 | 42,166,316 | 0.90% |
| 2026-03-27 | 24.10 | 24.41 | 23.91 | 24.38 | 24.01 | qfq | 1,674,200 | 40,598,449 | 0.37% |
| 2026-03-26 | 24.75 | 24.85 | 24.05 | 24.29 | 23.92 | qfq | 1,787,400 | 43,602,295 | -1.26% |
| 2026-03-25 | 24.46 | 24.76 | 24.33 | 24.60 | 24.23 | qfq | 1,956,200 | 48,136,213 | 1.23% |
| 2026-03-24 | 24.20 | 24.30 | 23.62 | 24.30 | 23.93 | qfq | 2,410,300 | 57,757,113 | 2.49% |
| 2026-03-23 | 24.42 | 24.72 | 23.52 | 23.71 | 23.35 | qfq | 3,274,600 | 79,041,540 | -4.82% |
| 2026-03-20 | 25.77 | 25.95 | 24.91 | 24.91 | 24.53 | qfq | 1,994,977 | 50,537,868 | -2.62% |
| 2026-03-19 | 26.01 | 26.07 | 25.42 | 25.58 | 25.19 | qfq | 2,049,100 | 52,712,963 | -2.59% |
| 2026-03-18 | 25.87 | 26.28 | 25.71 | 26.26 | 25.86 | qfq | 1,616,000 | 41,978,969 | 1.74% |
| 2026-03-17 | 26.34 | 26.48 | 25.81 | 25.81 | 25.42 | qfq | 1,868,200 | 48,867,625 | -1.94% |
| 2026-03-16 | 26.07 | 26.35 | 25.85 | 26.32 | 25.92 | qfq | 1,881,800 | 49,170,753 | 0.65% |
| 2026-03-13 | 26.18 | 26.59 | 25.99 | 26.15 | 25.75 | qfq | 1,910,200 | 50,248,950 | -0.27% |
| 2026-03-12 | 26.97 | 26.97 | 26.18 | 26.22 | 25.82 | qfq | 2,635,500 | 69,722,906 | -2.42% |
| 2026-03-11 | 27.15 | 27.70 | 26.76 | 26.87 | 26.46 | qfq | 3,232,900 | 87,828,990 | -1.03% |
| 2026-03-10 | 26.50 | 27.15 | 26.49 | 27.15 | 26.74 | qfq | 2,654,642 | 71,423,317 | 4.02% |
| 2026-03-09 | 26.56 | 26.56 | 25.62 | 26.10 | 25.70 | qfq | 3,070,400 | 79,699,730 | -2.72% |
| 2026-03-06 | 26.54 | 26.99 | 26.43 | 26.83 | 26.42 | qfq | 2,184,222 | 58,575,888 | 0.86% |
| 2026-03-05 | 26.76 | 27.22 | 26.44 | 26.60 | 26.20 | qfq | 2,927,916 | 78,583,734 | 1.26% |
| 2026-03-04 | 26.44 | 26.67 | 26.09 | 26.27 | 25.87 | qfq | 3,150,200 | 82,959,193 | -0.68% |
| 2026-03-03 | 28.10 | 28.27 | 26.32 | 26.45 | 26.05 | qfq | 4,365,585 | 118,735,422 | -6.17% |
| 2026-03-02 | 29.30 | 29.42 | 27.88 | 28.19 | 27.76 | qfq | 5,255,140 | 149,119,021 | -4.99% |
| 2026-02-27 | 30.00 | 30.15 | 29.59 | 29.67 | 29.22 | qfq | 2,975,100 | 88,583,528 | -1.79% |
| 2026-02-26 | 29.91 | 30.49 | 29.91 | 30.21 | 29.75 | qfq | 2,689,400 | 81,195,061 | 0.67% |
| 2026-02-25 | 30.70 | 30.78 | 29.80 | 30.01 | 29.55 | qfq | 3,694,643 | 111,106,764 | -2.28% |
| 2026-02-24 | 30.79 | 30.88 | 30.35 | 30.71 | 30.24 | qfq | 3,263,600 | 100,151,058 | 1.32% |
| 2026-02-13 | 30.64 | 30.94 | 30.22 | 30.31 | 29.85 | qfq | 2,879,900 | 88,075,658 | -1.56% |
| 2026-02-12 | 30.45 | 31.57 | 30.42 | 30.79 | 30.32 | qfq | 4,854,200 | 151,000,836 | 0.79% |
| 2026-02-11 | 30.56 | 30.78 | 30.23 | 30.55 | 30.09 | qfq | 2,635,852 | 80,397,176 | -0.03% |
| 2026-02-10 | 30.81 | 31.16 | 30.45 | 30.56 | 30.10 | qfq | 2,664,500 | 81,703,977 | -0.65% |
| 2026-02-09 | 30.07 | 30.95 | 29.65 | 30.76 | 30.29 | qfq | 4,462,200 | 135,576,773 | 3.39% |
| 2026-02-06 | 29.30 | 30.25 | 29.07 | 29.75 | 29.30 | qfq | 3,105,008 | 92,430,274 | 0.98% |
| 2026-02-05 | 30.15 | 30.15 | 29.38 | 29.46 | 29.01 | qfq | 3,040,500 | 90,165,547 | -2.74% |
| 2026-02-04 | 30.28 | 30.78 | 29.92 | 30.29 | 29.83 | qfq | 3,354,807 | 101,750,817 | -0.49% |
| 2026-02-03 | 30.21 | 30.60 | 29.74 | 30.44 | 29.98 | qfq | 4,335,600 | 131,435,723 | 1.87% |
| 2026-02-02 | 30.10 | 30.78 | 29.83 | 29.88 | 29.43 | qfq | 4,829,400 | 146,105,188 | -1.13% |
| 2026-01-30 | 28.58 | 30.69 | 28.58 | 30.22 | 29.76 | qfq | 8,371,100 | 249,745,707 | 5.37% |
| 2026-01-29 | 29.44 | 29.44 | 28.53 | 28.68 | 28.24 | qfq | 5,575,800 | 161,365,567 | -3.17% |
| 2026-01-28 | 30.91 | 30.93 | 29.56 | 29.62 | 29.17 | qfq | 5,251,106 | 157,140,484 | -3.64% |
| 2026-01-27 | 29.85 | 31.18 | 29.70 | 30.74 | 30.27 | qfq | 7,573,406 | 232,185,231 | 2.98% |
| 2026-01-26 | 30.10 | 31.17 | 29.58 | 29.85 | 29.40 | qfq | 7,308,826 | 221,919,777 | -0.43% |
| 2026-01-23 | 30.33 | 30.50 | 29.76 | 29.98 | 29.52 | qfq | 5,376,540 | 161,099,445 | -0.83% |
| 2026-01-22 | 30.74 | 31.00 | 30.11 | 30.23 | 29.77 | qfq | 6,783,700 | 205,726,726 | -1.53% |
| 2026-01-21 | 29.31 | 31.71 | 29.02 | 30.70 | 30.23 | qfq | 12,694,592 | 386,156,249 | 4.46% |
| 2026-01-20 | 28.50 | 30.65 | 28.41 | 29.39 | 28.94 | qfq | 10,207,323 | 303,484,223 | 2.83% |
| 2026-01-19 | 28.40 | 29.19 | 28.22 | 28.58 | 28.15 | qfq | 6,835,700 | 195,453,609 | 1.17% |
| 2026-01-16 | 27.12 | 28.35 | 27.08 | 28.25 | 27.82 | qfq | 7,774,336 | 216,872,706 | 4.28% |
| 2026-01-15 | 26.91 | 27.28 | 26.76 | 27.09 | 26.68 | qfq | 2,578,406 | 69,785,724 | 0.33% |
| 2026-01-14 | 26.87 | 27.37 | 26.50 | 27.00 | 26.59 | qfq | 3,822,200 | 103,248,525 | 0.48% |
| 2026-01-13 | 27.49 | 27.55 | 26.75 | 26.87 | 26.46 | qfq | 4,027,816 | 109,130,278 | -2.29% |
| 2026-01-12 | 27.29 | 27.64 | 26.92 | 27.50 | 27.08 | qfq | 4,671,700 | 127,675,817 | 0.92% |
| 2026-01-09 | 27.05 | 27.30 | 26.89 | 27.25 | 26.84 | qfq | 3,289,155 | 89,232,216 | 0.89% |
| 2026-01-08 | 26.90 | 27.14 | 26.80 | 27.01 | 26.60 | qfq | 2,293,343 | 61,945,079 | 0.07% |
| 2026-01-07 | 27.30 | 27.36 | 26.92 | 26.99 | 26.58 | qfq | 2,922,600 | 79,216,977 | -1.21% |
| 2026-01-06 | 27.28 | 27.47 | 27.16 | 27.32 | 26.90 | qfq | 2,833,907 | 77,468,769 | 0.26% |
| 2026-01-05 | 27.46 | 27.46 | 27.05 | 27.25 | 26.84 | qfq | 3,897,900 | 106,043,934 | -0.80% |
| 2025-12-31 | 27.50 | 27.65 | 27.20 | 27.47 | 27.05 | qfq | 4,053,342 | 111,278,532 | -0.15% |
| 2025-12-30 | 26.73 | 27.69 | 26.56 | 27.51 | 27.09 | qfq | 6,490,647 | 177,745,088 | 2.34% |
| 2025-12-29 | 26.00 | 27.42 | 25.85 | 26.88 | 26.47 | qfq | 5,614,600 | 149,717,621 | 3.90% |
| 2025-12-26 | 26.23 | 26.36 | 25.74 | 25.87 | 25.48 | qfq | 2,159,700 | 56,213,847 | -1.30% |
| 2025-12-25 | 25.79 | 26.21 | 25.65 | 26.21 | 25.81 | qfq | 1,974,700 | 51,310,385 | 1.98% |
| 2025-12-24 | 25.29 | 25.77 | 25.27 | 25.70 | 25.31 | qfq | 1,759,400 | 45,123,948 | 1.54% |
| 2025-12-23 | 25.58 | 25.77 | 25.28 | 25.31 | 24.93 | qfq | 1,665,101 | 42,394,576 | -1.25% |
| 2025-12-22 | 25.48 | 25.87 | 25.35 | 25.63 | 25.24 | qfq | 1,845,500 | 47,392,805 | 1.10% |
| 2025-12-19 | 25.30 | 25.66 | 25.17 | 25.35 | 24.96 | qfq | 2,128,300 | 54,255,953 | 0.80% |
| 2025-12-18 | 24.83 | 25.47 | 24.80 | 25.15 | 24.77 | qfq | 1,889,300 | 47,764,068 | 0.44% |
| 2025-12-17 | 24.84 | 25.20 | 24.43 | 25.04 | 24.66 | qfq | 2,072,100 | 51,444,848 | 0.81% |
| 2025-12-16 | 25.03 | 25.30 | 24.77 | 24.84 | 24.46 | qfq | 1,749,900 | 43,694,256 | -0.76% |
| 2025-12-15 | 25.01 | 25.34 | 24.90 | 25.03 | 24.65 | qfq | 1,367,400 | 34,379,330 | -0.52% |
| 2025-12-12 | 25.46 | 25.63 | 25.11 | 25.16 | 24.78 | qfq | 1,606,600 | 40,733,881 | -0.67% |
| 2025-12-11 | 25.92 | 26.06 | 25.33 | 25.33 | 24.94 | qfq | 1,650,800 | 42,419,058 | -2.16% |
| 2025-12-10 | 25.90 | 26.07 | 25.68 | 25.89 | 25.50 | qfq | 1,750,100 | 45,331,940 | -0.04% |
| 2025-12-09 | 26.26 | 26.39 | 25.89 | 25.90 | 25.51 | qfq | 1,539,800 | 40,276,375 | -1.56% |
| 2025-12-08 | 26.25 | 26.43 | 26.11 | 26.31 | 25.91 | qfq | 1,651,900 | 43,404,884 | 0.38% |
| 2025-12-05 | 25.75 | 26.28 | 25.61 | 26.21 | 25.81 | qfq | 1,930,036 | 50,271,158 | 1.24% |
| 2025-12-04 | 25.99 | 26.17 | 25.54 | 25.89 | 25.50 | qfq | 2,231,900 | 57,820,895 | 0.47% |
| 2025-12-03 | 26.10 | 26.14 | 25.70 | 25.77 | 25.38 | qfq | 1,528,200 | 39,495,098 | -0.85% |
| 2025-12-02 | 26.11 | 26.26 | 25.86 | 25.99 | 25.59 | qfq | 1,725,601 | 44,961,624 | -0.46% |
| 2025-12-01 | 26.11 | 26.37 | 25.92 | 26.11 | 25.71 | qfq | 1,750,524 | 45,815,449 | 0.08% |
| 2025-11-28 | 25.50 | 26.17 | 25.41 | 26.09 | 25.69 | qfq | 2,351,800 | 60,891,346 | 2.35% |
| 2025-11-27 | 25.55 | 25.68 | 25.47 | 25.49 | 25.10 | qfq | 1,495,700 | 38,233,399 | -0.04% |
| 2025-11-26 | 25.34 | 25.97 | 25.02 | 25.50 | 25.11 | qfq | 2,448,300 | 62,751,049 | 0.47% |
| 2025-11-25 | 25.47 | 25.78 | 25.18 | 25.38 | 24.99 | qfq | 2,241,500 | 57,180,324 | 0.79% |
| 2025-11-24 | 24.99 | 25.30 | 24.83 | 25.18 | 24.80 | qfq | 2,275,400 | 57,035,062 | 1.33% |
| 2025-11-21 | 25.52 | 25.93 | 24.56 | 24.85 | 24.47 | qfq | 3,533,900 | 88,785,686 | -3.46% |
| 2025-11-20 | 26.20 | 26.24 | 25.70 | 25.74 | 25.35 | qfq | 1,975,800 | 51,153,700 | -1.19% |
| 2025-11-19 | 26.79 | 26.84 | 26.00 | 26.05 | 25.65 | qfq | 2,689,900 | 70,607,524 | -2.36% |
| 2025-11-18 | 27.16 | 27.19 | 26.53 | 26.68 | 26.27 | qfq | 2,932,600 | 78,429,954 | -1.44% |
| 2025-11-17 | 27.56 | 27.58 | 26.92 | 27.07 | 26.66 | qfq | 2,714,200 | 73,762,447 | -1.38% |
| 2025-11-14 | 27.36 | 27.78 | 27.24 | 27.45 | 27.03 | qfq | 3,115,936 | 85,735,370 | 0.15% |
| 2025-11-13 | 27.77 | 27.78 | 27.31 | 27.41 | 26.99 | qfq | 3,585,200 | 98,560,190 | -0.72% |
| 2025-11-12 | 28.29 | 28.29 | 27.52 | 27.61 | 27.19 | qfq | 4,119,030 | 114,256,020 | -2.13% |
| 2025-11-11 | 27.98 | 28.65 | 27.70 | 28.21 | 27.78 | qfq | 6,371,800 | 180,323,048 | 0.82% |
| 2025-11-10 | 28.20 | 28.20 | 27.60 | 27.98 | 27.55 | qfq | 4,641,400 | 129,255,434 | -0.85% |
| 2025-11-07 | 28.05 | 28.75 | 27.91 | 28.22 | 27.79 | qfq | 6,440,300 | 182,452,015 | 0.14% |
| 2025-11-06 | 27.83 | 28.48 | 27.70 | 28.18 | 27.75 | qfq | 7,023,906 | 197,844,316 | 1.22% |
| 2025-11-05 | 27.30 | 27.93 | 27.08 | 27.84 | 27.42 | qfq | 6,182,000 | 171,104,649 | 0.98% |
| 2025-11-04 | 27.51 | 28.05 | 27.33 | 27.57 | 27.15 | qfq | 6,583,500 | 181,775,226 | 0.51% |
| 2025-11-03 | 27.68 | 27.76 | 27.21 | 27.43 | 27.01 | qfq | 4,857,906 | 133,287,912 | -0.44% |
| 2025-10-31 | 27.20 | 27.85 | 26.96 | 27.55 | 27.13 | qfq | 6,839,299 | 187,570,363 | 1.59% |
| 2025-10-30 | 27.37 | 27.90 | 27.07 | 27.12 | 26.71 | qfq | 9,718,629 | 265,094,849 | -2.27% |
| 2025-10-29 | 25.81 | 27.75 | 25.69 | 27.75 | 27.33 | qfq | 11,415,522 | 304,962,277 | 9.99% |
| 2025-10-28 | 25.11 | 25.39 | 24.96 | 25.23 | 24.85 | qfq | 1,969,092 | 49,519,488 | 0.20% |
| 2025-10-27 | 25.49 | 25.55 | 24.96 | 25.18 | 24.80 | qfq | 2,538,600 | 64,023,492 | 0.04% |
| 2025-10-24 | 25.03 | 25.67 | 24.84 | 25.17 | 24.79 | qfq | 2,303,300 | 57,972,380 | 0.64% |
| 2025-10-23 | 24.78 | 25.06 | 24.46 | 25.01 | 24.63 | qfq | 2,200,600 | 54,622,907 | 0.93% |
| 2025-10-22 | 24.76 | 25.05 | 24.56 | 24.78 | 24.40 | qfq | 2,086,400 | 51,700,997 | 0.24% |
| 2025-10-21 | 24.34 | 24.72 | 24.21 | 24.72 | 24.34 | qfq | 2,474,300 | 60,712,201 | 1.52% |
| 2025-10-20 | 24.28 | 24.50 | 24.10 | 24.35 | 23.98 | qfq | 2,622,200 | 63,815,390 | 1.71% |
| 2025-10-17 | 24.77 | 24.77 | 23.92 | 23.94 | 23.58 | qfq | 3,053,000 | 74,149,060 | -3.58% |
| 2025-10-16 | 25.22 | 25.28 | 24.72 | 24.83 | 24.45 | qfq | 2,185,000 | 54,510,206 | -1.59% |
| 2025-10-15 | 24.78 | 25.25 | 24.66 | 25.23 | 24.85 | qfq | 2,601,399 | 65,180,776 | 1.90% |
| 2025-10-14 | 25.58 | 25.84 | 24.61 | 24.76 | 24.38 | qfq | 3,884,301 | 97,652,512 | -2.94% |
| 2025-10-13 | 25.07 | 25.60 | 24.13 | 25.51 | 25.12 | qfq | 4,218,716 | 105,673,559 | -1.92% |
| 2025-10-10 | 25.98 | 26.97 | 25.97 | 26.01 | 25.61 | qfq | 5,052,600 | 133,093,663 | 0.15% |
| 2025-10-09 | 26.88 | 26.97 | 25.88 | 25.97 | 25.58 | qfq | 6,373,006 | 167,022,288 | -3.10% |
| 2025-09-30 | 27.43 | 27.57 | 26.76 | 26.80 | 26.39 | qfq | 3,902,700 | 105,466,791 | -2.33% |
| 2025-09-29 | 27.35 | 27.77 | 26.93 | 27.44 | 27.02 | qfq | 3,898,600 | 106,867,085 | 0.55% |
| 2025-09-26 | 27.74 | 28.32 | 27.20 | 27.29 | 26.88 | qfq | 4,464,400 | 123,982,274 | -1.69% |
| 2025-09-25 | 27.99 | 28.85 | 27.55 | 27.76 | 27.34 | qfq | 4,222,500 | 118,751,123 | -0.72% |
| 2025-09-24 | 27.90 | 28.06 | 27.38 | 27.96 | 27.53 | qfq | 3,572,300 | 99,135,881 | -0.46% |
| 2025-09-23 | 28.19 | 28.54 | 27.46 | 28.09 | 27.66 | qfq | 6,370,700 | 177,998,232 | 0.39% |
| 2025-09-22 | 27.93 | 28.55 | 27.78 | 27.98 | 27.55 | qfq | 3,854,200 | 108,476,172 | 0.21% |
| 2025-09-19 | 28.50 | 28.80 | 27.74 | 27.92 | 27.50 | qfq | 4,045,700 | 113,512,906 | -2.89% |
| 2025-09-18 | 29.30 | 29.75 | 28.42 | 28.75 | 28.31 | qfq | 6,203,122 | 181,675,370 | -1.78% |
| 2025-09-17 | 29.16 | 29.55 | 29.09 | 29.27 | 28.82 | qfq | 4,399,800 | 128,996,417 | 0.27% |
| 2025-09-16 | 28.36 | 29.25 | 28.28 | 29.19 | 28.75 | qfq | 4,804,800 | 138,967,206 | 3.00% |
| 2025-09-15 | 28.31 | 28.95 | 28.21 | 28.34 | 27.91 | qfq | 3,157,206 | 90,250,128 | 0.11% |
| 2025-09-12 | 28.74 | 28.95 | 28.30 | 28.31 | 27.88 | qfq | 3,051,500 | 87,086,724 | -1.77% |
| 2025-09-11 | 28.31 | 28.91 | 27.85 | 28.82 | 28.38 | qfq | 4,847,786 | 138,037,294 | 1.16% |
| 2025-09-10 | 27.91 | 29.46 | 27.91 | 28.49 | 28.06 | qfq | 5,780,715 | 166,417,764 | 2.11% |
| 2025-09-09 | 28.40 | 28.40 | 27.83 | 27.90 | 27.48 | qfq | 2,307,236 | 64,645,326 | -1.90% |
| 2025-09-08 | 27.57 | 28.57 | 27.57 | 28.44 | 28.01 | qfq | 3,846,200 | 108,263,123 | 3.19% |
| 2025-09-05 | 26.76 | 27.57 | 26.52 | 27.56 | 27.14 | qfq | 3,035,200 | 82,590,642 | 2.99% |
| 2025-09-04 | 27.32 | 27.71 | 26.15 | 26.76 | 26.35 | qfq | 3,556,500 | 96,156,608 | -2.23% |
| 2025-09-03 | 27.98 | 29.01 | 27.30 | 27.37 | 26.95 | qfq | 3,871,600 | 107,869,510 | -2.28% |
| 2025-09-02 | 27.74 | 28.45 | 26.56 | 28.01 | 27.58 | qfq | 5,944,600 | 163,139,761 | 1.01% |
| 2025-09-01 | 28.28 | 28.57 | 27.65 | 27.73 | 27.31 | qfq | 3,762,600 | 104,952,572 | -1.94% |
| 2025-08-29 | 28.56 | 28.77 | 28.07 | 28.28 | 27.85 | qfq | 3,461,330 | 98,190,756 | -0.98% |
| 2025-08-28 | 28.32 | 28.84 | 27.44 | 28.56 | 28.13 | qfq | 5,329,043 | 150,460,528 | 0.14% |
| 2025-08-27 | 29.33 | 29.87 | 28.49 | 28.52 | 28.09 | qfq | 7,476,060 | 219,172,233 | -2.03% |
| 2025-08-26 | 28.97 | 29.27 | 28.67 | 29.11 | 28.67 | qfq | 5,639,200 | 163,583,387 | 1.61% |
| 2025-08-25 | 28.49 | 28.98 | 28.24 | 28.65 | 28.21 | qfq | 4,155,029 | 118,592,170 | 1.27% |
| 2025-08-22 | 28.70 | 28.79 | 28.18 | 28.29 | 27.86 | qfq | 4,012,800 | 113,914,899 | -1.01% |
| 2025-08-21 | 29.06 | 29.18 | 28.36 | 28.58 | 28.15 | qfq | 3,439,114 | 98,638,845 | -1.62% |
| 2025-08-20 | 28.62 | 29.05 | 28.38 | 29.05 | 28.61 | qfq | 3,776,900 | 109,063,494 | 1.54% |
| 2025-08-19 | 28.42 | 28.94 | 27.83 | 28.61 | 28.18 | qfq | 4,639,629 | 131,953,472 | 0.70% |
| 2025-08-18 | 28.10 | 29.05 | 28.00 | 28.41 | 27.98 | qfq | 5,201,900 | 147,843,575 | 2.19% |
| 2025-08-15 | 27.15 | 27.80 | 27.11 | 27.80 | 27.38 | qfq | 3,582,200 | 98,792,026 | 2.17% |
| 2025-08-14 | 27.82 | 27.93 | 26.93 | 27.21 | 26.80 | qfq | 3,617,300 | 99,016,921 | -2.09% |
| 2025-08-13 | 27.67 | 27.93 | 27.43 | 27.79 | 27.37 | qfq | 2,839,200 | 78,619,698 | 0.47% |
| 2025-08-12 | 27.83 | 27.95 | 27.33 | 27.66 | 27.24 | qfq | 2,430,206 | 67,147,620 | -0.65% |
| 2025-08-11 | 27.68 | 27.94 | 27.61 | 27.84 | 27.42 | qfq | 2,436,306 | 67,796,883 | 0.69% |
| 2025-08-08 | 27.75 | 27.83 | 27.48 | 27.65 | 27.23 | qfq | 2,629,136 | 72,578,922 | -0.68% |
| 2025-08-07 | 28.15 | 28.15 | 27.80 | 27.84 | 27.42 | qfq | 2,707,700 | 75,623,783 | -1.03% |
| 2025-08-06 | 27.90 | 28.25 | 27.74 | 28.13 | 27.70 | qfq | 4,662,606 | 130,917,993 | 0.57% |
| 2025-08-05 | 27.35 | 27.99 | 27.29 | 27.97 | 27.54 | qfq | 5,258,433 | 145,794,820 | 2.49% |
| 2025-08-04 | 26.48 | 27.29 | 26.36 | 27.29 | 26.88 | qfq | 3,296,100 | 89,184,477 | 2.13% |
| 2025-08-01 | 26.73 | 27.00 | 26.59 | 26.72 | 26.31 | qfq | 1,952,700 | 52,308,929 | 0.19% |
| 2025-07-31 | 27.00 | 27.26 | 26.60 | 26.67 | 26.26 | qfq | 2,852,600 | 76,780,764 | -1.62% |
| 2025-07-30 | 26.97 | 27.70 | 26.83 | 27.11 | 26.70 | qfq | 3,537,143 | 96,134,797 | 0.48% |
| 2025-07-29 | 27.17 | 27.17 | 26.76 | 26.98 | 26.57 | qfq | 2,460,900 | 66,189,012 | -0.95% |
| 2025-07-28 | 27.26 | 27.45 | 27.16 | 27.24 | 26.83 | qfq | 2,504,600 | 68,420,193 | -0.04% |
| 2025-07-25 | 27.23 | 27.36 | 27.01 | 27.25 | 26.84 | qfq | 2,300,400 | 62,480,441 | 0.04% |
| 2025-07-24 | 26.96 | 27.26 | 26.71 | 27.24 | 26.83 | qfq | 2,953,800 | 80,212,838 | 2.02% |
| 2025-07-23 | 26.92 | 26.97 | 26.68 | 26.70 | 26.29 | qfq | 2,602,900 | 69,769,565 | -1.40% |
| 2025-07-22 | 27.13 | 27.25 | 26.88 | 27.08 | 26.67 | qfq | 2,861,023 | 77,417,128 | -0.44% |
| 2025-07-21 | 27.18 | 27.40 | 27.00 | 27.20 | 26.79 | qfq | 3,283,676 | 89,271,453 | 0.15% |
| 2025-07-18 | 27.37 | 27.37 | 27.02 | 27.16 | 26.75 | qfq | 2,901,100 | 78,780,346 | -0.73% |
| 2025-07-17 | 27.42 | 27.49 | 27.10 | 27.36 | 26.94 | qfq | 4,641,952 | 126,390,401 | -0.15% |
| 2025-07-16 | 26.55 | 27.40 | 26.35 | 27.40 | 26.98 | qfq | 6,138,206 | 165,803,216 | 3.24% |
| 2025-07-15 | 26.46 | 26.67 | 26.13 | 26.54 | 26.14 | qfq | 2,588,100 | 68,265,325 | 0.34% |
| 2025-07-14 | 26.20 | 26.65 | 26.00 | 26.45 | 26.05 | qfq | 2,572,506 | 67,937,801 | 1.26% |
| 2025-07-11 | 25.99 | 26.29 | 25.83 | 26.12 | 25.72 | qfq | 2,058,100 | 53,620,140 | 0.50% |
| 2025-07-10 | 26.22 | 26.25 | 25.81 | 25.99 | 25.59 | qfq | 1,855,600 | 48,261,382 | -0.99% |
| 2025-07-09 | 26.12 | 26.40 | 26.03 | 26.25 | 25.85 | qfq | 3,302,700 | 86,677,228 | 0.96% |
| 2025-07-08 | 25.81 | 26.08 | 25.65 | 26.00 | 25.60 | qfq | 1,789,243 | 46,442,207 | 0.74% |
| 2025-07-07 | 25.74 | 26.23 | 25.37 | 25.81 | 25.42 | qfq | 2,098,136 | 53,934,501 | 0.35% |
| 2025-07-04 | 26.15 | 26.15 | 25.67 | 25.72 | 25.33 | qfq | 1,760,800 | 45,516,737 | -1.38% |
| 2025-07-03 | 25.81 | 26.11 | 25.66 | 26.08 | 25.68 | qfq | 1,696,900 | 44,103,204 | 1.01% |
| 2025-07-02 | 26.23 | 26.23 | 25.67 | 25.82 | 25.43 | qfq | 1,888,500 | 48,798,875 | -1.60% |
| 2025-07-01 | 26.22 | 26.35 | 25.95 | 26.24 | 25.84 | qfq | 1,948,300 | 50,967,518 | 0.23% |
| 2025-06-30 | 25.89 | 26.20 | 25.80 | 26.18 | 25.78 | qfq | 2,103,800 | 54,941,662 | 1.43% |
| 2025-06-27 | 25.70 | 26.12 | 25.70 | 25.81 | 25.42 | qfq | 2,083,200 | 53,884,785 | 0.55% |
| 2025-06-26 | 25.90 | 26.17 | 25.56 | 25.67 | 25.28 | qfq | 2,997,700 | 77,571,099 | -1.00% |
| 2025-06-25 | 25.68 | 25.96 | 25.56 | 25.93 | 25.54 | qfq | 3,080,036 | 79,396,097 | 1.17% |
| 2025-06-24 | 24.70 | 25.66 | 24.70 | 25.63 | 25.24 | qfq | 4,022,336 | 102,038,404 | 4.53% |
| 2025-06-23 | 24.03 | 24.55 | 23.91 | 24.52 | 24.15 | qfq | 1,657,800 | 40,446,397 | 1.24% |
| 2025-06-20 | 24.62 | 24.92 | 24.18 | 24.22 | 23.85 | qfq | 2,394,200 | 58,461,868 | -2.34% |
| 2025-06-19 | 25.12 | 25.54 | 24.69 | 24.80 | 24.42 | qfq | 3,254,200 | 81,778,831 | -2.75% |
| 2025-06-18 | 25.53 | 25.59 | 25.15 | 25.50 | 24.73 | qfq | 2,145,700 | 54,441,407 | -0.12% |
| 2025-06-17 | 25.65 | 25.71 | 25.30 | 25.53 | 24.76 | qfq | 2,257,500 | 57,508,220 | -0.70% |
| 2025-06-16 | 25.48 | 26.15 | 25.39 | 25.71 | 24.93 | qfq | 2,498,700 | 64,324,340 | 0.39% |
| 2025-06-13 | 26.34 | 26.34 | 25.57 | 25.61 | 24.83 | qfq | 3,208,300 | 82,880,719 | -3.29% |
| 2025-06-12 | 26.28 | 26.60 | 25.98 | 26.48 | 25.68 | qfq | 3,687,500 | 97,125,135 | 0.15% |
| 2025-06-11 | 26.29 | 26.65 | 26.21 | 26.44 | 25.64 | qfq | 3,494,600 | 92,491,159 | 1.03% |
| 2025-06-10 | 26.45 | 26.59 | 25.52 | 26.17 | 25.38 | qfq | 4,715,306 | 123,170,493 | -1.51% |
| 2025-06-09 | 26.22 | 27.76 | 26.22 | 26.57 | 25.77 | qfq | 6,981,700 | 188,351,782 | 1.41% |
| 2025-06-06 | 26.39 | 26.93 | 25.92 | 26.20 | 25.41 | qfq | 4,638,626 | 122,264,565 | -0.80% |
| 2025-06-05 | 25.90 | 26.57 | 25.56 | 26.41 | 25.61 | qfq | 4,120,009 | 107,284,386 | 1.97% |
| 2025-06-04 | 25.73 | 26.10 | 25.71 | 25.90 | 25.12 | qfq | 2,767,900 | 71,669,763 | 0.86% |
| 2025-06-03 | 25.35 | 25.94 | 25.19 | 25.68 | 24.90 | qfq | 2,999,800 | 76,743,838 | 0.98% |
| 2025-05-30 | 26.94 | 27.13 | 25.29 | 25.43 | 24.66 | qfq | 6,678,000 | 172,814,497 | -6.13% |
| 2025-05-29 | 27.00 | 27.70 | 27.00 | 27.09 | 26.27 | qfq | 4,623,200 | 126,392,317 | 0.33% |
| 2025-05-28 | 27.58 | 27.82 | 26.95 | 27.00 | 26.18 | qfq | 4,445,400 | 121,303,255 | -1.93% |
| 2025-05-27 | 27.74 | 27.96 | 27.15 | 27.53 | 26.70 | qfq | 4,250,500 | 116,930,259 | -1.57% |
| 2025-05-26 | 27.80 | 28.15 | 27.60 | 27.97 | 27.12 | qfq | 4,316,526 | 120,401,588 | -0.39% |
| 2025-05-23 | 27.72 | 28.73 | 27.72 | 28.08 | 27.23 | qfq | 6,429,100 | 182,073,980 | 0.32% |
| 2025-05-22 | 28.31 | 28.69 | 27.88 | 27.99 | 27.14 | qfq | 5,178,068 | 146,157,713 | -1.17% |
| 2025-05-21 | 28.80 | 28.97 | 28.22 | 28.32 | 27.46 | qfq | 6,572,517 | 187,041,680 | -2.45% |
| 2025-05-20 | 28.65 | 29.36 | 28.36 | 29.03 | 28.15 | qfq | 10,331,200 | 298,320,014 | -0.34% |
| 2025-05-19 | 30.35 | 30.56 | 28.57 | 29.13 | 28.25 | qfq | 17,508,108 | 514,021,239 | -1.19% |
| 2025-05-16 | 26.81 | 29.48 | 26.56 | 29.48 | 28.59 | qfq | 9,164,615 | 264,514,525 | 10.00% |
| 2025-05-15 | 27.30 | 27.32 | 26.49 | 26.80 | 25.99 | qfq | 3,504,600 | 93,725,111 | -2.01% |
| 2025-05-14 | 27.30 | 27.59 | 27.01 | 27.35 | 26.52 | qfq | 5,064,910 | 138,264,190 | -0.91% |
| 2025-05-13 | 28.55 | 28.68 | 27.41 | 27.60 | 26.76 | qfq | 9,370,600 | 261,400,065 | -3.33% |
| 2025-05-12 | 28.38 | 29.12 | 28.08 | 28.55 | 27.69 | qfq | 13,212,500 | 378,301,857 | 1.46% |
| 2025-05-09 | 27.02 | 28.61 | 26.25 | 28.14 | 27.29 | qfq | 12,904,600 | 356,733,456 | 3.84% |
| 2025-05-08 | 26.26 | 27.45 | 26.24 | 27.10 | 26.28 | qfq | 5,824,400 | 157,645,609 | 2.38% |
| 2025-05-07 | 26.85 | 27.05 | 26.20 | 26.47 | 25.67 | qfq | 5,307,400 | 141,506,242 | -0.94% |
| 2025-05-06 | 26.04 | 26.78 | 25.65 | 26.72 | 25.91 | qfq | 5,700,200 | 149,665,882 | 4.78% |
| 2025-04-30 | 24.41 | 25.76 | 24.41 | 25.50 | 24.73 | qfq | 4,486,500 | 113,292,142 | 4.04% |
| 2025-04-29 | 23.69 | 24.71 | 23.69 | 24.51 | 23.77 | qfq | 3,260,200 | 79,759,069 | 2.47% |
| 2025-04-28 | 24.48 | 24.52 | 23.91 | 23.92 | 23.20 | qfq | 2,735,800 | 65,965,463 | -2.92% |
| 2025-04-25 | 24.90 | 25.12 | 24.45 | 24.64 | 23.89 | qfq | 2,994,806 | 74,011,478 | 0.20% |
| 2025-04-24 | 25.20 | 25.38 | 24.47 | 24.59 | 23.85 | qfq | 3,847,800 | 95,898,536 | -2.34% |
| 2025-04-23 | 24.18 | 25.45 | 24.10 | 25.18 | 24.42 | qfq | 6,558,800 | 162,788,302 | 5.31% |
| 2025-04-22 | 24.47 | 24.48 | 23.91 | 23.91 | 23.19 | qfq | 3,518,030 | 84,802,025 | -2.37% |
| 2025-04-21 | 24.15 | 24.52 | 23.93 | 24.49 | 23.75 | qfq | 3,335,900 | 81,008,795 | 0.16% |
| 2025-04-18 | 24.50 | 24.56 | 23.90 | 24.45 | 23.71 | qfq | 4,074,803 | 98,530,676 | -0.20% |
| 2025-04-17 | 24.04 | 25.50 | 23.80 | 24.50 | 23.76 | qfq | 6,873,400 | 168,544,086 | 0.00% |
| 2025-04-16 | 24.60 | 24.75 | 23.68 | 24.50 | 23.76 | qfq | 4,197,772 | 101,867,248 | 0.49% |
| 2025-04-15 | 24.57 | 24.80 | 23.93 | 24.38 | 23.64 | qfq | 4,475,606 | 108,592,519 | 0.33% |
| 2025-04-14 | 23.63 | 24.58 | 23.28 | 24.30 | 23.56 | qfq | 6,012,900 | 144,689,827 | 5.74% |
| 2025-04-11 | 22.37 | 23.08 | 22.26 | 22.98 | 22.28 | qfq | 4,030,206 | 92,213,926 | 1.95% |
| 2025-04-10 | 22.18 | 23.00 | 22.18 | 22.54 | 21.86 | qfq | 5,382,506 | 121,782,005 | 4.98% |
| 2025-04-09 | 20.17 | 21.62 | 18.95 | 21.47 | 20.82 | qfq | 6,185,236 | 125,847,575 | 2.00% |
| 2025-04-08 | 21.80 | 22.89 | 21.05 | 21.05 | 20.41 | qfq | 6,380,536 | 137,248,206 | -10.00% |
| 2025-04-07 | 23.45 | 23.97 | 23.39 | 23.39 | 22.68 | qfq | 1,339,700 | 31,413,776 | -10.00% |
| 2025-04-03 | 26.28 | 26.88 | 25.92 | 25.99 | 25.20 | qfq | 3,422,500 | 90,029,168 | -3.06% |
| 2025-04-02 | 26.37 | 27.23 | 26.23 | 26.81 | 26.00 | qfq | 3,823,942 | 102,835,886 | 1.75% |
| 2025-04-01 | 26.90 | 26.97 | 26.28 | 26.35 | 25.55 | qfq | 3,474,600 | 92,436,563 | -1.79% |
| 2025-03-31 | 27.18 | 27.39 | 25.90 | 26.83 | 26.02 | qfq | 4,760,800 | 126,019,834 | -2.08% |
| 2025-03-28 | 28.09 | 28.32 | 27.34 | 27.40 | 26.57 | qfq | 3,733,600 | 103,471,998 | -2.56% |
| 2025-03-27 | 28.81 | 28.90 | 27.82 | 28.12 | 27.27 | qfq | 4,585,000 | 129,655,371 | -2.43% |
| 2025-03-26 | 27.62 | 29.17 | 27.53 | 28.82 | 27.95 | qfq | 6,203,300 | 178,399,159 | 3.67% |
| 2025-03-25 | 28.30 | 28.80 | 27.70 | 27.80 | 26.96 | qfq | 4,127,600 | 116,467,223 | -2.42% |
| 2025-03-24 | 29.10 | 29.33 | 27.60 | 28.49 | 27.63 | qfq | 6,891,000 | 195,049,233 | -2.90% |
| 2025-03-21 | 30.87 | 30.87 | 29.09 | 29.34 | 28.45 | qfq | 10,571,800 | 314,249,515 | -6.29% |
| 2025-03-20 | 31.27 | 31.98 | 30.58 | 31.31 | 30.36 | qfq | 15,912,201 | 501,487,203 | 1.13% |
| 2025-03-19 | 30.68 | 31.30 | 30.45 | 30.96 | 30.02 | qfq | 8,250,741 | 255,372,887 | 0.55% |
| 2025-03-18 | 30.68 | 30.98 | 30.23 | 30.79 | 29.86 | qfq | 7,881,253 | 241,252,016 | -0.48% |
| 2025-03-17 | 30.04 | 31.18 | 29.33 | 30.94 | 30.00 | qfq | 12,246,769 | 372,883,173 | 3.20% |
| 2025-03-14 | 29.04 | 30.28 | 28.70 | 29.98 | 29.07 | qfq | 9,014,381 | 266,127,737 | 2.71% |
| 2025-03-13 | 30.87 | 30.87 | 28.75 | 29.19 | 28.31 | qfq | 12,586,200 | 371,409,432 | -5.44% |
| 2025-03-12 | 32.00 | 32.10 | 30.77 | 30.87 | 29.94 | qfq | 13,592,836 | 423,281,049 | -3.32% |
| 2025-03-11 | 31.68 | 32.37 | 30.70 | 31.93 | 30.96 | qfq | 12,973,336 | 409,175,184 | -1.48% |
| 2025-03-10 | 33.49 | 33.49 | 31.20 | 32.41 | 31.43 | qfq | 19,844,498 | 637,119,086 | -3.83% |
| 2025-03-07 | 31.25 | 33.70 | 31.00 | 33.70 | 32.68 | qfq | 26,518,446 | 866,934,544 | 9.99% |
| 2025-03-06 | 29.30 | 30.64 | 29.10 | 30.64 | 29.71 | qfq | 8,331,730 | 252,395,023 | 10.02% |
| 2025-03-05 | 27.03 | 28.16 | 26.78 | 27.85 | 27.01 | qfq | 6,186,700 | 170,444,756 | 2.58% |
| 2025-03-04 | 26.30 | 27.64 | 26.11 | 27.15 | 26.33 | qfq | 5,080,840 | 137,833,652 | 1.42% |
| 2025-03-03 | 27.36 | 28.59 | 26.51 | 26.77 | 25.96 | qfq | 6,490,100 | 176,649,495 | -2.16% |
| 2025-02-28 | 29.30 | 29.59 | 27.22 | 27.36 | 26.53 | qfq | 9,796,046 | 274,269,969 | -7.72% |
| 2025-02-27 | 29.40 | 29.84 | 28.34 | 29.65 | 28.75 | qfq | 13,390,256 | 391,463,750 | 1.54% |
| 2025-02-26 | 29.17 | 30.97 | 28.89 | 29.20 | 28.32 | qfq | 18,853,953 | 563,256,767 | -0.65% |
| 2025-02-25 | 27.80 | 29.85 | 27.61 | 29.39 | 28.50 | qfq | 16,055,467 | 468,009,233 | 3.09% |
| 2025-02-24 | 27.99 | 28.90 | 27.51 | 28.51 | 27.65 | qfq | 12,075,086 | 344,104,329 | 1.39% |
| 2025-02-21 | 28.01 | 28.32 | 27.68 | 28.12 | 27.27 | qfq | 6,712,198 | 187,783,825 | -0.60% |
| 2025-02-20 | 27.76 | 28.41 | 27.50 | 28.29 | 27.43 | qfq | 8,878,169 | 249,267,900 | 2.02% |
| 2025-02-19 | 26.37 | 27.90 | 26.34 | 27.73 | 26.89 | qfq | 8,620,010 | 237,427,395 | 5.16% |
| 2025-02-18 | 26.95 | 27.22 | 26.13 | 26.37 | 25.57 | qfq | 4,838,556 | 129,084,278 | -2.98% |
| 2025-02-17 | 26.52 | 27.19 | 26.49 | 27.18 | 26.36 | qfq | 5,097,745 | 137,238,428 | 1.53% |
| 2025-02-14 | 27.41 | 27.58 | 26.60 | 26.77 | 25.96 | qfq | 6,428,970 | 173,742,816 | -3.36% |
| 2025-02-13 | 28.76 | 28.77 | 27.65 | 27.70 | 26.86 | qfq | 8,063,110 | 226,371,032 | -4.84% |
| 2025-02-12 | 28.15 | 29.35 | 28.15 | 29.11 | 28.23 | qfq | 13,964,203 | 401,932,234 | 2.93% |
| 2025-02-11 | 27.55 | 28.38 | 27.25 | 28.28 | 27.42 | qfq | 9,407,710 | 261,011,596 | 1.51% |
| 2025-02-10 | 28.15 | 28.45 | 27.50 | 27.86 | 27.02 | qfq | 8,808,894 | 244,432,894 | -2.42% |
| 2025-02-07 | 27.90 | 29.48 | 27.76 | 28.55 | 27.69 | qfq | 13,624,835 | 390,743,757 | 1.64% |
| 2025-02-06 | 26.53 | 28.09 | 26.41 | 28.09 | 27.24 | qfq | 10,189,600 | 282,003,899 | 4.85% |
| 2025-02-05 | 26.52 | 27.12 | 25.93 | 26.79 | 25.98 | qfq | 5,780,600 | 154,102,792 | 0.75% |
| 2025-01-27 | 27.30 | 27.67 | 26.59 | 26.59 | 25.79 | qfq | 5,507,900 | 148,357,737 | -2.24% |
| 2025-01-24 | 25.79 | 27.20 | 25.70 | 27.20 | 26.38 | qfq | 7,423,800 | 197,779,254 | 4.45% |
| 2025-01-23 | 26.63 | 27.11 | 26.04 | 26.04 | 25.25 | qfq | 6,507,716 | 173,478,431 | -1.33% |
| 2025-01-22 | 26.38 | 26.82 | 26.22 | 26.39 | 25.59 | qfq | 4,989,697 | 132,180,420 | -1.71% |
| 2025-01-21 | 26.36 | 27.08 | 26.08 | 26.85 | 26.04 | qfq | 8,013,900 | 213,768,736 | 1.90% |
| 2025-01-20 | 26.32 | 26.55 | 26.06 | 26.35 | 25.55 | qfq | 5,404,700 | 142,109,195 | 1.42% |
| 2025-01-17 | 25.79 | 26.28 | 25.70 | 25.98 | 25.19 | qfq | 4,304,390 | 111,867,013 | -0.04% |
| 2025-01-16 | 26.33 | 26.70 | 25.46 | 25.99 | 25.20 | qfq | 7,739,536 | 202,175,540 | -1.18% |
| 2025-01-15 | 26.05 | 26.78 | 26.00 | 26.30 | 25.50 | qfq | 11,763,336 | 310,493,417 | 1.08% |
| 2025-01-14 | 23.88 | 26.02 | 23.71 | 26.02 | 25.23 | qfq | 7,514,627 | 188,067,401 | 10.02% |
| 2025-01-13 | 23.12 | 24.35 | 23.12 | 23.65 | 22.93 | qfq | 4,683,540 | 111,708,757 | -0.30% |
| 2025-01-10 | 23.99 | 25.10 | 23.72 | 23.72 | 23.00 | qfq | 5,937,700 | 145,054,882 | -1.13% |
| 2025-01-09 | 23.50 | 24.24 | 23.50 | 23.99 | 23.26 | qfq | 4,866,806 | 116,566,323 | 2.09% |
| 2025-01-08 | 23.02 | 23.86 | 22.19 | 23.50 | 22.79 | qfq | 4,506,200 | 103,865,396 | 1.69% |
| 2025-01-07 | 22.30 | 23.12 | 22.30 | 23.11 | 22.41 | qfq | 3,174,300 | 72,128,558 | 3.87% |
| 2025-01-06 | 22.69 | 22.93 | 21.84 | 22.25 | 21.58 | qfq | 3,623,606 | 81,329,300 | -2.50% |
| 2025-01-03 | 24.66 | 24.74 | 22.72 | 22.82 | 22.13 | qfq | 5,839,100 | 137,258,911 | -7.01% |
| 2025-01-02 | 24.96 | 25.86 | 24.08 | 24.54 | 23.80 | qfq | 5,569,600 | 138,968,001 | -2.43% |
| 2024-12-31 | 26.00 | 26.10 | 25.04 | 25.15 | 24.39 | qfq | 6,089,400 | 155,555,953 | -4.66% |
| 2024-12-30 | 25.49 | 26.44 | 24.66 | 26.38 | 25.58 | qfq | 8,456,272 | 219,205,945 | 2.81% |
| 2024-12-27 | 25.79 | 26.05 | 25.35 | 25.66 | 24.88 | qfq | 4,777,600 | 123,126,129 | 0.08% |
| 2024-12-26 | 24.96 | 25.94 | 24.72 | 25.64 | 24.86 | qfq | 5,393,100 | 137,781,779 | 3.30% |
| 2024-12-25 | 25.50 | 25.82 | 24.55 | 24.82 | 24.07 | qfq | 5,204,600 | 129,834,218 | -2.59% |
| 2024-12-24 | 25.61 | 26.18 | 25.18 | 25.48 | 24.71 | qfq | 5,653,464 | 144,755,015 | 1.47% |
| 2024-12-23 | 26.77 | 26.89 | 24.90 | 25.11 | 24.35 | qfq | 7,086,526 | 182,080,641 | -6.17% |
| 2024-12-20 | 25.87 | 27.36 | 25.56 | 26.76 | 25.95 | qfq | 9,396,737 | 249,382,070 | 3.40% |
| 2024-12-19 | 25.35 | 26.23 | 25.06 | 25.88 | 25.10 | qfq | 7,314,300 | 188,876,250 | 0.90% |
| 2024-12-18 | 25.82 | 26.65 | 25.41 | 25.65 | 24.87 | qfq | 7,466,604 | 193,240,904 | -1.23% |
| 2024-12-17 | 27.42 | 27.68 | 25.87 | 25.97 | 25.18 | qfq | 10,747,971 | 284,705,010 | -6.85% |
| 2024-12-16 | 29.07 | 29.37 | 27.66 | 27.88 | 27.04 | qfq | 14,938,583 | 423,425,136 | -6.51% |
| 2024-12-13 | 29.71 | 32.10 | 29.31 | 29.82 | 28.92 | qfq | 25,861,085 | 786,135,197 | -2.61% |
| 2024-12-12 | 28.70 | 30.62 | 28.70 | 30.62 | 29.69 | qfq | 27,204,545 | 818,568,097 | 9.99% |
| 2024-12-11 | 28.88 | 29.15 | 27.36 | 27.84 | 27.00 | qfq | 18,462,621 | 518,326,788 | -6.20% |
| 2024-12-10 | 31.88 | 31.88 | 29.29 | 29.68 | 28.78 | qfq | 27,151,668 | 827,688,297 | 1.68% |
| 2024-12-09 | 29.19 | 29.19 | 29.19 | 29.19 | 28.31 | qfq | 5,116,830 | 149,360,268 | 9.98% |
| 2024-12-06 | 27.51 | 27.51 | 25.52 | 26.54 | 25.74 | qfq | 13,084,306 | 343,051,253 | 0.91% |
| 2024-12-05 | 25.46 | 26.40 | 25.45 | 26.30 | 25.50 | qfq | 12,425,113 | 323,453,755 | 4.37% |
| 2024-12-04 | 24.45 | 25.90 | 24.45 | 25.20 | 24.44 | qfq | 8,972,100 | 227,199,998 | 1.12% |
| 2024-12-03 | 25.28 | 25.47 | 24.60 | 24.92 | 24.17 | qfq | 7,929,505 | 198,292,691 | -0.68% |
| 2024-12-02 | 24.24 | 25.37 | 24.24 | 25.09 | 24.33 | qfq | 10,228,900 | 254,568,213 | 4.72% |
| 2024-11-29 | 22.95 | 24.20 | 22.71 | 23.96 | 23.23 | qfq | 6,369,000 | 150,201,200 | 4.54% |
| 2024-11-28 | 22.88 | 23.11 | 22.65 | 22.92 | 22.23 | qfq | 2,884,006 | 65,942,699 | -0.82% |
| 2024-11-27 | 22.99 | 23.20 | 22.17 | 23.11 | 22.41 | qfq | 3,368,800 | 76,041,201 | 0.35% |
| 2024-11-26 | 23.46 | 23.48 | 22.71 | 23.03 | 22.33 | qfq | 4,007,100 | 92,251,628 | -3.32% |
| 2024-11-25 | 22.90 | 24.35 | 22.52 | 23.82 | 23.10 | qfq | 5,727,995 | 135,182,210 | 4.34% |
| 2024-11-22 | 24.06 | 24.18 | 22.80 | 22.83 | 22.14 | qfq | 4,529,000 | 106,482,832 | -6.01% |
| 2024-11-21 | 24.75 | 24.75 | 23.85 | 24.29 | 23.55 | qfq | 5,091,900 | 123,822,631 | -2.21% |
| 2024-11-20 | 23.94 | 25.08 | 23.65 | 24.84 | 24.09 | qfq | 6,341,101 | 155,459,797 | 3.72% |
| 2024-11-19 | 23.08 | 23.95 | 23.08 | 23.95 | 23.23 | qfq | 5,248,900 | 123,653,455 | 4.13% |
| 2024-11-18 | 24.52 | 24.81 | 22.71 | 23.00 | 22.30 | qfq | 5,867,508 | 138,277,481 | -6.05% |
| 2024-11-15 | 24.90 | 25.56 | 24.46 | 24.48 | 23.74 | qfq | 5,529,790 | 137,675,715 | -2.66% |
| 2024-11-14 | 26.20 | 26.23 | 25.12 | 25.15 | 24.39 | qfq | 8,002,099 | 205,552,490 | -5.13% |
| 2024-11-13 | 25.14 | 26.55 | 23.98 | 26.51 | 25.71 | qfq | 13,939,208 | 354,018,696 | 5.58% |
| 2024-11-12 | 26.24 | 26.24 | 24.88 | 25.11 | 24.35 | qfq | 9,156,304 | 234,180,463 | -4.09% |
| 2024-11-11 | 25.60 | 26.36 | 25.25 | 26.18 | 25.39 | qfq | 11,969,200 | 309,076,480 | 0.69% |
| 2024-11-08 | 26.00 | 27.44 | 25.66 | 26.00 | 25.21 | qfq | 13,919,106 | 366,291,101 | -2.62% |
| 2024-11-07 | 28.05 | 29.20 | 25.66 | 26.70 | 25.89 | qfq | 20,866,517 | 566,548,992 | -2.20% |
| 2024-11-06 | 30.00 | 30.65 | 26.75 | 27.30 | 26.47 | qfq | 29,271,399 | 851,706,561 | -2.01% |
| 2024-11-05 | 24.95 | 27.86 | 24.35 | 27.86 | 27.02 | qfq | 25,285,829 | 657,678,781 | 9.99% |
| 2024-11-04 | 23.25 | 25.33 | 23.00 | 25.33 | 24.56 | qfq | 26,204,880 | 645,230,779 | 9.99% |
| 2024-11-01 | 22.00 | 23.20 | 20.90 | 23.03 | 22.33 | qfq | 12,240,440 | 272,358,423 | 3.65% |
| 2024-10-31 | 22.39 | 22.98 | 21.80 | 22.22 | 21.55 | qfq | 9,937,743 | 221,973,282 | 0.68% |
| 2024-10-30 | 21.00 | 22.20 | 20.74 | 22.07 | 21.40 | qfq | 8,521,776 | 185,555,485 | 4.50% |
| 2024-10-29 | 21.37 | 21.90 | 20.67 | 21.12 | 20.48 | qfq | 5,288,206 | 111,473,356 | -1.45% |
| 2024-10-28 | 21.01 | 21.68 | 21.00 | 21.43 | 20.78 | qfq | 4,944,012 | 105,651,121 | 1.08% |
| 2024-10-25 | 21.75 | 21.83 | 21.17 | 21.20 | 20.56 | qfq | 5,093,300 | 109,174,161 | -1.30% |
| 2024-10-24 | 22.50 | 22.56 | 21.40 | 21.48 | 20.83 | qfq | 6,040,025 | 131,364,880 | -4.11% |
| 2024-10-23 | 20.91 | 23.19 | 20.53 | 22.40 | 21.72 | qfq | 10,515,829 | 229,087,082 | 5.96% |
| 2024-10-22 | 21.50 | 21.65 | 20.68 | 21.14 | 20.50 | qfq | 7,702,104 | 163,154,935 | 0.43% |
| 2024-10-21 | 20.18 | 21.05 | 19.79 | 21.05 | 20.41 | qfq | 7,904,483 | 162,141,944 | 5.62% |
| 2024-10-18 | 19.28 | 20.29 | 19.05 | 19.93 | 19.33 | qfq | 4,378,945 | 86,533,015 | 3.16% |
| 2024-10-17 | 19.66 | 19.75 | 19.31 | 19.32 | 18.74 | qfq | 2,655,400 | 51,827,494 | -0.57% |
| 2024-10-16 | 19.48 | 20.09 | 19.39 | 19.43 | 18.84 | qfq | 2,903,800 | 57,048,608 | -2.80% |
| 2024-10-15 | 20.87 | 20.87 | 19.92 | 19.99 | 19.38 | qfq | 3,964,106 | 80,773,940 | -4.35% |
| 2024-10-14 | 20.20 | 20.90 | 19.80 | 20.90 | 20.27 | qfq | 4,404,906 | 89,715,104 | 0.72% |
| 2024-10-11 | 21.18 | 21.40 | 20.44 | 20.75 | 20.12 | qfq | 4,707,628 | 98,588,387 | -0.91% |
| 2024-10-10 | 20.12 | 21.16 | 19.82 | 20.94 | 20.31 | qfq | 6,827,032 | 140,934,318 | 2.35% |
| 2024-10-09 | 21.74 | 21.74 | 20.46 | 20.46 | 19.84 | qfq | 7,635,200 | 160,614,187 | -9.99% |
| 2024-10-08 | 23.55 | 23.55 | 20.00 | 22.73 | 22.04 | qfq | 13,800,029 | 306,297,274 | 6.07% |
| 2024-09-30 | 19.97 | 21.54 | 19.66 | 21.43 | 20.78 | qfq | 13,607,013 | 280,585,186 | 9.11% |
| 2024-09-27 | 18.66 | 20.39 | 18.51 | 19.64 | 19.05 | qfq | 11,985,804 | 229,516,402 | 5.42% |
| 2024-09-26 | 18.44 | 18.66 | 18.12 | 18.63 | 18.07 | qfq | 6,588,500 | 121,604,666 | 0.22% |
| 2024-09-25 | 18.38 | 18.87 | 18.26 | 18.59 | 18.03 | qfq | 9,248,103 | 171,995,814 | -0.48% |
| 2024-09-24 | 18.38 | 19.19 | 17.90 | 18.68 | 18.11 | qfq | 9,418,200 | 173,353,129 | 1.03% |
| 2024-09-23 | 17.82 | 18.50 | 17.66 | 18.49 | 17.93 | qfq | 9,683,835 | 176,449,198 | 2.21% |
| 2024-09-20 | 17.43 | 18.17 | 17.22 | 18.09 | 17.54 | qfq | 8,330,465 | 148,224,340 | 4.63% |
| 2024-09-19 | 17.14 | 17.50 | 16.79 | 17.29 | 16.77 | qfq | 4,855,136 | 83,513,687 | 0.58% |
| 2024-09-18 | 17.65 | 17.65 | 16.47 | 17.19 | 16.67 | qfq | 5,944,422 | 101,709,500 | -3.91% |
| 2024-09-13 | 17.10 | 17.96 | 16.70 | 17.89 | 17.35 | qfq | 7,714,465 | 134,922,322 | 4.01% |
| 2024-09-12 | 17.70 | 17.89 | 17.17 | 17.20 | 16.68 | qfq | 5,436,136 | 94,879,729 | -2.93% |
| 2024-09-11 | 18.07 | 18.08 | 17.40 | 17.72 | 17.18 | qfq | 6,718,047 | 119,051,625 | -3.75% |
| 2024-09-10 | 17.50 | 18.59 | 17.20 | 18.41 | 17.85 | qfq | 10,371,019 | 188,569,794 | 4.31% |
| 2024-09-09 | 16.99 | 17.93 | 16.81 | 17.65 | 17.12 | qfq | 7,055,786 | 123,428,437 | 1.44% |
| 2024-09-06 | 18.10 | 18.40 | 17.10 | 17.40 | 16.87 | qfq | 9,663,107 | 170,530,926 | -5.43% |
| 2024-09-05 | 18.20 | 18.69 | 18.05 | 18.40 | 17.84 | qfq | 12,128,006 | 222,413,516 | -4.17% |
| 2024-09-04 | 17.85 | 19.99 | 17.65 | 19.20 | 18.62 | qfq | 18,939,528 | 354,484,598 | 5.67% |
| 2024-09-03 | 18.12 | 19.55 | 17.28 | 18.17 | 17.62 | qfq | 18,629,542 | 341,463,738 | 0.17% |
| 2024-09-02 | 16.66 | 18.14 | 16.66 | 18.14 | 17.59 | qfq | 10,346,347 | 184,389,827 | 10.01% |
| 2024-08-30 | 15.95 | 16.52 | 15.85 | 16.49 | 15.99 | qfq | 6,324,904 | 102,852,866 | 3.97% |
| 2024-08-29 | 15.90 | 16.25 | 15.62 | 15.86 | 15.38 | qfq | 5,111,548 | 81,575,321 | -1.37% |
| 2024-08-28 | 15.71 | 16.23 | 15.59 | 16.08 | 15.59 | qfq | 3,665,612 | 58,610,643 | 0.88% |
| 2024-08-27 | 16.28 | 16.29 | 15.83 | 15.94 | 15.46 | qfq | 3,990,104 | 63,831,496 | -4.21% |
| 2024-08-26 | 16.01 | 17.13 | 15.80 | 16.64 | 16.14 | qfq | 7,818,401 | 127,542,093 | 1.65% |
| 2024-08-23 | 15.72 | 16.39 | 15.41 | 16.37 | 15.87 | qfq | 9,076,854 | 146,156,043 | 4.07% |
| 2024-08-22 | 15.92 | 16.09 | 15.50 | 15.73 | 15.25 | qfq | 3,750,510 | 58,800,113 | -1.19% |
| 2024-08-21 | 15.88 | 16.06 | 15.58 | 15.92 | 15.44 | qfq | 4,891,042 | 77,430,760 | -1.24% |
| 2024-08-20 | 16.41 | 16.44 | 15.70 | 16.12 | 15.63 | qfq | 9,186,557 | 146,069,612 | -2.42% |
| 2024-08-19 | 15.02 | 16.52 | 14.79 | 16.52 | 16.02 | qfq | 5,707,706 | 90,758,057 | 9.99% |
| 2024-08-16 | 14.68 | 15.74 | 14.68 | 15.02 | 14.57 | qfq | 3,901,900 | 59,112,915 | 2.32% |
| 2024-08-15 | 14.60 | 14.79 | 14.41 | 14.68 | 14.24 | qfq | 975,100 | 14,281,422 | 0.62% |
| 2024-08-14 | 14.63 | 14.78 | 14.52 | 14.59 | 14.15 | qfq | 727,700 | 10,629,224 | 0.00% |
| 2024-08-13 | 14.49 | 14.59 | 14.36 | 14.59 | 14.15 | qfq | 748,900 | 10,843,261 | 0.62% |
| 2024-08-12 | 14.78 | 14.88 | 14.45 | 14.50 | 14.06 | qfq | 1,075,000 | 15,636,289 | -1.09% |
| 2024-08-09 | 14.88 | 14.93 | 14.66 | 14.66 | 14.22 | qfq | 925,300 | 13,697,489 | -0.88% |
| 2024-08-08 | 15.00 | 15.00 | 14.62 | 14.79 | 14.34 | qfq | 1,239,900 | 18,322,353 | -1.60% |
| 2024-08-07 | 14.85 | 15.09 | 14.77 | 15.03 | 14.58 | qfq | 1,345,600 | 20,138,064 | 1.28% |
| 2024-08-06 | 14.90 | 15.13 | 14.72 | 14.84 | 14.39 | qfq | 1,341,044 | 19,915,599 | 0.54% |
| 2024-08-05 | 15.33 | 15.48 | 14.75 | 14.76 | 14.31 | qfq | 1,750,900 | 26,327,019 | -4.03% |
| 2024-08-02 | 15.57 | 15.69 | 15.38 | 15.38 | 14.91 | qfq | 1,085,200 | 16,855,709 | -1.79% |
| 2024-08-01 | 16.00 | 16.00 | 15.58 | 15.66 | 15.19 | qfq | 1,337,044 | 20,962,490 | -0.38% |
| 2024-07-31 | 15.25 | 15.72 | 15.20 | 15.72 | 15.24 | qfq | 1,570,300 | 24,411,546 | 3.42% |
| 2024-07-30 | 15.35 | 15.36 | 15.10 | 15.20 | 14.74 | qfq | 990,400 | 15,080,835 | -1.04% |
| 2024-07-29 | 15.45 | 15.49 | 15.25 | 15.36 | 14.90 | qfq | 1,012,806 | 15,560,381 | -0.07% |
| 2024-07-26 | 14.91 | 15.38 | 14.91 | 15.37 | 14.90 | qfq | 1,560,300 | 23,829,017 | 2.33% |
| 2024-07-25 | 14.76 | 15.12 | 14.50 | 15.02 | 14.57 | qfq | 1,466,706 | 21,752,818 | 1.76% |
| 2024-07-24 | 15.11 | 15.19 | 14.71 | 14.76 | 14.31 | qfq | 1,779,000 | 26,441,127 | -2.51% |
| 2024-07-23 | 15.43 | 15.60 | 15.12 | 15.14 | 14.68 | qfq | 1,304,800 | 20,090,317 | -1.88% |
| 2024-07-22 | 15.25 | 15.45 | 15.17 | 15.43 | 14.96 | qfq | 1,263,544 | 19,399,876 | 1.11% |
| 2024-07-19 | 15.15 | 15.43 | 15.07 | 15.26 | 14.80 | qfq | 1,404,900 | 21,456,455 | 0.26% |
| 2024-07-18 | 15.45 | 15.45 | 14.82 | 15.22 | 14.76 | qfq | 1,930,206 | 29,083,576 | -1.17% |
| 2024-07-17 | 15.93 | 15.93 | 15.38 | 15.40 | 14.93 | qfq | 1,678,400 | 26,136,341 | -3.33% |
| 2024-07-16 | 15.94 | 16.15 | 15.80 | 15.93 | 15.45 | qfq | 1,571,300 | 25,081,262 | -0.75% |
| 2024-07-15 | 16.46 | 16.56 | 15.96 | 16.05 | 15.56 | qfq | 1,847,844 | 29,798,850 | -2.49% |
| 2024-07-12 | 16.24 | 16.49 | 16.18 | 16.46 | 15.96 | qfq | 2,570,200 | 42,130,665 | 0.86% |
| 2024-07-11 | 16.05 | 16.32 | 16.05 | 16.32 | 15.83 | qfq | 2,618,936 | 42,527,428 | 3.29% |
| 2024-07-10 | 15.72 | 16.16 | 15.60 | 15.80 | 15.32 | qfq | 2,839,600 | 45,236,198 | 0.57% |
| 2024-07-09 | 15.04 | 15.88 | 14.83 | 15.71 | 15.23 | qfq | 3,047,300 | 46,746,377 | 5.01% |
| 2024-07-08 | 15.52 | 15.57 | 14.90 | 14.96 | 14.51 | qfq | 2,153,582 | 32,672,688 | -4.10% |
| 2024-07-05 | 15.34 | 15.82 | 14.97 | 15.60 | 15.13 | qfq | 2,377,700 | 36,502,939 | 1.10% |
| 2024-07-04 | 15.83 | 16.18 | 15.40 | 15.43 | 14.96 | qfq | 3,572,512 | 56,228,067 | -3.50% |
| 2024-07-03 | 16.73 | 16.83 | 15.96 | 15.99 | 15.51 | qfq | 4,486,582 | 73,407,749 | -3.03% |
| 2024-07-02 | 16.29 | 16.56 | 16.15 | 16.49 | 15.99 | qfq | 3,967,609 | 65,037,838 | 1.35% |
| 2024-07-01 | 16.32 | 16.40 | 15.77 | 16.27 | 15.78 | qfq | 3,839,782 | 61,701,553 | -0.18% |
| 2024-06-28 | 16.33 | 16.63 | 16.02 | 16.30 | 15.81 | qfq | 5,626,556 | 91,985,925 | -2.22% |
| 2024-06-27 | 16.00 | 17.05 | 15.99 | 16.67 | 16.17 | qfq | 8,845,197 | 146,782,937 | 0.48% |
| 2024-06-26 | 16.50 | 16.95 | 15.77 | 16.59 | 15.72 | qfq | 7,611,784 | 124,357,629 | 0.36% |
| 2024-06-25 | 15.28 | 16.53 | 15.12 | 16.53 | 15.66 | qfq | 2,475,682 | 39,893,321 | 9.98% |
| 2024-06-24 | 15.80 | 15.84 | 15.03 | 15.03 | 14.24 | qfq | 2,069,886 | 31,661,060 | -5.89% |
| 2024-06-21 | 15.86 | 16.09 | 15.60 | 15.97 | 15.13 | qfq | 910,600 | 14,471,651 | 0.50% |
| 2024-06-20 | 16.40 | 16.49 | 15.87 | 15.89 | 15.06 | qfq | 1,568,636 | 25,171,597 | -2.87% |
| 2024-06-19 | 16.59 | 16.74 | 16.35 | 16.36 | 15.50 | qfq | 1,191,200 | 19,687,111 | -1.45% |
| 2024-06-18 | 16.09 | 16.63 | 16.00 | 16.60 | 15.73 | qfq | 1,695,700 | 27,840,585 | 3.17% |
| 2024-06-17 | 16.13 | 16.31 | 15.96 | 16.09 | 15.25 | qfq | 1,312,143 | 21,193,038 | -0.31% |
| 2024-06-14 | 16.30 | 16.63 | 16.04 | 16.14 | 15.29 | qfq | 1,149,100 | 18,582,372 | -0.98% |
| 2024-06-13 | 16.25 | 16.53 | 16.23 | 16.30 | 15.44 | qfq | 1,148,643 | 18,809,849 | -0.12% |
| 2024-06-12 | 16.17 | 16.41 | 16.10 | 16.32 | 15.46 | qfq | 1,286,900 | 20,980,898 | 1.05% |
| 2024-06-11 | 15.82 | 16.17 | 15.39 | 16.15 | 15.30 | qfq | 1,613,543 | 25,561,157 | 1.19% |
| 2024-06-07 | 15.65 | 15.96 | 15.56 | 15.96 | 15.12 | qfq | 2,179,206 | 34,443,008 | 2.70% |
| 2024-06-06 | 16.37 | 16.45 | 15.36 | 15.54 | 14.72 | qfq | 2,639,600 | 41,392,724 | -5.01% |
| 2024-06-05 | 16.72 | 16.81 | 16.36 | 16.36 | 15.50 | qfq | 1,330,743 | 22,020,803 | -2.39% |
| 2024-06-04 | 17.30 | 17.30 | 16.53 | 16.76 | 15.88 | qfq | 1,760,013 | 29,512,679 | -2.95% |
| 2024-06-03 | 17.81 | 17.93 | 17.13 | 17.27 | 16.36 | qfq | 1,513,522 | 26,413,562 | -2.81% |
| 2024-05-31 | 17.57 | 17.83 | 17.38 | 17.77 | 16.84 | qfq | 1,470,643 | 26,035,603 | 1.89% |
| 2024-05-30 | 17.42 | 17.73 | 17.25 | 17.44 | 16.52 | qfq | 1,380,543 | 24,169,875 | 0.11% |
| 2024-05-29 | 17.09 | 17.62 | 17.01 | 17.42 | 16.51 | qfq | 1,625,722 | 28,222,673 | 1.93% |
| 2024-05-28 | 17.43 | 17.43 | 17.07 | 17.09 | 16.19 | qfq | 1,101,243 | 18,932,395 | -1.56% |
| 2024-05-27 | 17.30 | 17.54 | 17.04 | 17.36 | 16.45 | qfq | 1,359,300 | 23,399,097 | 0.46% |
| 2024-05-24 | 17.52 | 17.57 | 17.20 | 17.28 | 16.37 | qfq | 1,489,700 | 25,838,218 | -1.26% |
| 2024-05-23 | 18.02 | 18.10 | 17.42 | 17.50 | 16.58 | qfq | 1,275,100 | 22,509,084 | -2.51% |
| 2024-05-22 | 17.96 | 18.14 | 17.82 | 17.95 | 17.01 | qfq | 1,199,700 | 21,525,745 | 0.00% |
| 2024-05-21 | 18.31 | 18.32 | 17.73 | 17.95 | 17.01 | qfq | 1,845,900 | 33,098,934 | -1.48% |
| 2024-05-20 | 18.33 | 18.48 | 18.17 | 18.22 | 17.26 | qfq | 1,283,800 | 23,516,622 | -0.65% |
| 2024-05-17 | 18.28 | 18.43 | 18.09 | 18.34 | 17.38 | qfq | 1,367,800 | 24,994,966 | 0.94% |
| 2024-05-16 | 18.15 | 18.35 | 18.10 | 18.17 | 17.22 | qfq | 1,143,143 | 20,835,363 | 0.44% |
| 2024-05-15 | 18.39 | 18.39 | 18.01 | 18.09 | 17.14 | qfq | 1,363,609 | 24,845,247 | -0.66% |
| 2024-05-14 | 17.90 | 18.36 | 17.90 | 18.21 | 17.25 | qfq | 1,943,500 | 35,396,801 | 2.02% |
| 2024-05-13 | 18.55 | 18.55 | 17.83 | 17.85 | 16.91 | qfq | 2,123,900 | 38,237,961 | -4.44% |
| 2024-05-10 | 19.10 | 19.10 | 18.62 | 18.68 | 17.70 | qfq | 1,546,100 | 29,004,799 | -1.79% |
| 2024-05-09 | 18.81 | 19.18 | 18.81 | 19.02 | 18.02 | qfq | 1,562,600 | 29,799,721 | 1.12% |
| 2024-05-08 | 19.20 | 19.25 | 18.77 | 18.81 | 17.82 | qfq | 2,148,243 | 40,854,679 | -1.98% |
| 2024-05-07 | 19.24 | 19.44 | 19.08 | 19.19 | 18.18 | qfq | 2,725,900 | 52,374,325 | -0.31% |
| 2024-05-06 | 19.08 | 19.36 | 19.06 | 19.25 | 18.24 | qfq | 2,703,511 | 51,995,004 | 1.69% |
| 2024-04-30 | 19.07 | 19.36 | 18.65 | 18.93 | 17.94 | qfq | 3,261,343 | 61,957,933 | 0.58% |
| 2024-04-29 | 18.54 | 18.85 | 18.40 | 18.82 | 17.83 | qfq | 3,021,800 | 56,441,843 | 2.84% |
| 2024-04-26 | 18.37 | 18.40 | 17.90 | 18.30 | 17.34 | qfq | 3,723,794 | 67,808,458 | -0.71% |
| 2024-04-25 | 17.83 | 18.55 | 17.83 | 18.43 | 17.46 | qfq | 3,161,900 | 57,967,343 | 2.73% |
| 2024-04-24 | 17.50 | 17.94 | 17.30 | 17.94 | 17.00 | qfq | 2,797,800 | 49,705,830 | 3.94% |
| 2024-04-23 | 17.24 | 17.27 | 16.96 | 17.26 | 16.35 | qfq | 1,948,300 | 33,419,550 | 1.53% |
| 2024-04-22 | 17.08 | 17.27 | 16.40 | 17.00 | 16.11 | qfq | 2,467,436 | 41,773,106 | -1.39% |
| 2024-04-19 | 17.57 | 17.72 | 17.15 | 17.24 | 16.34 | qfq | 2,704,900 | 46,994,023 | -1.99% |
| 2024-04-18 | 17.39 | 18.14 | 17.26 | 17.59 | 16.67 | qfq | 3,273,785 | 57,983,522 | 0.63% |
| 2024-04-17 | 16.40 | 17.49 | 16.40 | 17.48 | 16.56 | qfq | 4,833,194 | 82,821,803 | 8.77% |
| 2024-04-16 | 17.86 | 17.86 | 16.07 | 16.07 | 15.23 | qfq | 5,269,051 | 85,900,287 | -10.02% |
| 2024-04-15 | 18.80 | 19.40 | 17.56 | 17.86 | 16.92 | qfq | 4,561,324 | 82,898,020 | -4.75% |
| 2024-04-12 | 19.41 | 19.57 | 18.65 | 18.75 | 17.77 | qfq | 4,793,119 | 91,175,938 | -4.34% |
| 2024-04-11 | 20.00 | 20.03 | 19.41 | 19.60 | 18.57 | qfq | 5,200,321 | 102,127,477 | -3.26% |
| 2024-04-10 | 20.71 | 21.10 | 19.87 | 20.26 | 19.20 | qfq | 8,074,578 | 164,104,219 | -3.25% |
| 2024-04-09 | 19.72 | 21.25 | 19.40 | 20.94 | 19.84 | qfq | 11,228,236 | 230,336,639 | 5.33% |
| 2024-04-08 | 19.52 | 20.86 | 19.40 | 19.88 | 18.84 | qfq | 6,263,419 | 125,517,370 | 2.32% |
| 2024-04-03 | 20.06 | 20.30 | 19.23 | 19.43 | 18.41 | qfq | 3,608,800 | 70,580,622 | -4.43% |
| 2024-04-02 | 20.72 | 20.85 | 19.85 | 20.33 | 19.26 | qfq | 5,054,936 | 102,481,189 | 0.25% |
| 2024-04-01 | 19.70 | 20.39 | 19.52 | 20.28 | 19.22 | qfq | 3,831,200 | 77,052,460 | 3.95% |
| 2024-03-29 | 19.47 | 19.87 | 19.26 | 19.51 | 18.49 | qfq | 2,322,000 | 45,413,210 | 0.31% |
| 2024-03-28 | 18.90 | 19.75 | 18.60 | 19.45 | 18.43 | qfq | 3,334,536 | 64,443,364 | 2.15% |
| 2024-03-27 | 19.79 | 20.23 | 19.00 | 19.04 | 18.04 | qfq | 5,363,378 | 104,999,037 | -3.35% |
| 2024-03-26 | 18.96 | 19.78 | 18.88 | 19.70 | 18.67 | qfq | 2,795,600 | 54,238,445 | 3.68% |
| 2024-03-25 | 19.59 | 19.75 | 18.97 | 19.00 | 18.00 | qfq | 2,056,994 | 39,915,859 | -3.31% |
| 2024-03-22 | 19.94 | 20.09 | 19.42 | 19.65 | 18.62 | qfq | 2,346,452 | 46,168,476 | -1.85% |
| 2024-03-21 | 20.13 | 20.23 | 19.73 | 20.02 | 18.97 | qfq | 2,849,714 | 56,991,688 | -0.50% |
| 2024-03-20 | 19.97 | 20.35 | 19.95 | 20.12 | 19.06 | qfq | 2,876,994 | 57,953,233 | 0.10% |
| 2024-03-19 | 19.91 | 20.33 | 19.91 | 20.10 | 19.05 | qfq | 3,969,579 | 79,792,220 | -0.30% |
| 2024-03-18 | 20.50 | 20.61 | 19.83 | 20.16 | 19.10 | qfq | 5,206,600 | 104,497,208 | -0.49% |
| 2024-03-15 | 19.73 | 20.35 | 19.50 | 20.26 | 19.20 | qfq | 4,496,800 | 90,000,041 | 2.69% |
| 2024-03-14 | 19.66 | 20.13 | 19.21 | 19.73 | 18.69 | qfq | 3,400,200 | 67,082,629 | -0.30% |
| 2024-03-13 | 19.56 | 19.98 | 19.39 | 19.79 | 18.75 | qfq | 3,661,700 | 72,300,897 | 1.07% |
| 2024-03-12 | 19.00 | 19.58 | 18.94 | 19.58 | 18.55 | qfq | 4,234,436 | 81,824,579 | 2.62% |
| 2024-03-11 | 18.50 | 19.24 | 18.32 | 19.08 | 18.08 | qfq | 3,455,736 | 65,266,332 | 3.14% |
| 2024-03-08 | 18.65 | 18.70 | 18.27 | 18.50 | 17.53 | qfq | 2,442,800 | 44,961,443 | -1.07% |
| 2024-03-07 | 18.56 | 19.37 | 18.50 | 18.70 | 17.72 | qfq | 3,536,536 | 66,735,699 | 0.92% |
| 2024-03-06 | 18.16 | 18.74 | 18.15 | 18.53 | 17.56 | qfq | 2,604,262 | 48,073,421 | 2.09% |
| 2024-03-05 | 18.44 | 18.67 | 17.90 | 18.15 | 17.20 | qfq | 2,446,036 | 44,575,542 | -1.94% |
| 2024-03-04 | 18.59 | 18.80 | 18.08 | 18.51 | 17.54 | qfq | 2,810,036 | 51,760,260 | -1.07% |
| 2024-03-01 | 18.53 | 18.77 | 18.18 | 18.71 | 17.73 | qfq | 3,726,600 | 69,111,880 | 0.54% |
| 2024-02-29 | 17.10 | 18.62 | 17.10 | 18.61 | 17.63 | qfq | 4,956,965 | 89,871,135 | 3.91% |
| 2024-02-28 | 20.15 | 20.20 | 17.91 | 17.91 | 16.97 | qfq | 6,814,400 | 130,089,276 | -10.00% |
| 2024-02-27 | 18.64 | 19.93 | 18.62 | 19.90 | 18.86 | qfq | 5,211,872 | 101,818,366 | 5.96% |
| 2024-02-26 | 18.45 | 19.24 | 18.19 | 18.78 | 17.79 | qfq | 4,841,600 | 90,736,352 | 4.16% |
| 2024-02-23 | 17.38 | 18.20 | 17.18 | 18.03 | 17.08 | qfq | 4,657,400 | 82,256,545 | 3.74% |
| 2024-02-22 | 16.87 | 17.40 | 16.58 | 17.38 | 16.47 | qfq | 4,172,850 | 70,858,087 | 3.89% |
| 2024-02-21 | 16.08 | 17.32 | 15.90 | 16.73 | 15.85 | qfq | 5,284,700 | 89,352,881 | 3.02% |
| 2024-02-20 | 15.78 | 16.27 | 15.32 | 16.24 | 15.39 | qfq | 3,686,391 | 58,759,048 | 2.85% |
| 2024-02-19 | 15.11 | 16.11 | 15.10 | 15.79 | 14.96 | qfq | 5,353,415 | 83,410,830 | 6.26% |
| 2024-02-08 | 13.55 | 14.91 | 13.00 | 14.86 | 14.08 | qfq | 5,920,656 | 83,259,831 | 8.86% |
| 2024-02-07 | 14.85 | 14.94 | 13.51 | 13.65 | 12.93 | qfq | 6,577,892 | 92,434,310 | -7.46% |
| 2024-02-06 | 14.24 | 15.36 | 14.18 | 14.75 | 13.98 | qfq | 6,068,944 | 87,948,265 | -6.35% |
| 2024-02-05 | 17.47 | 17.47 | 15.75 | 15.75 | 14.92 | qfq | 1,688,836 | 27,206,437 | -10.00% |
| 2024-02-02 | 18.76 | 19.18 | 17.00 | 17.50 | 16.58 | qfq | 2,628,100 | 47,080,888 | -6.77% |
| 2024-02-01 | 18.99 | 19.14 | 18.23 | 18.77 | 17.78 | qfq | 1,713,815 | 32,153,994 | -1.47% |
| 2024-01-31 | 19.95 | 20.27 | 19.00 | 19.05 | 18.05 | qfq | 1,948,336 | 38,012,063 | -5.22% |
| 2024-01-30 | 21.00 | 21.00 | 20.09 | 20.10 | 19.05 | qfq | 1,286,336 | 26,355,056 | -3.83% |
| 2024-01-29 | 21.46 | 21.75 | 20.75 | 20.90 | 19.80 | qfq | 1,278,536 | 26,933,554 | -2.61% |
| 2024-01-26 | 21.47 | 21.99 | 21.35 | 21.46 | 20.33 | qfq | 1,676,900 | 36,325,647 | -0.65% |
| 2024-01-25 | 21.00 | 21.65 | 20.73 | 21.60 | 20.47 | qfq | 2,160,200 | 46,000,395 | 2.76% |
| 2024-01-24 | 21.06 | 21.31 | 20.31 | 21.02 | 19.92 | qfq | 1,789,211 | 37,379,385 | 0.00% |
| 2024-01-23 | 21.00 | 21.27 | 20.70 | 21.02 | 19.92 | qfq | 1,868,136 | 39,103,179 | -0.33% |
| 2024-01-22 | 22.47 | 22.47 | 20.78 | 21.09 | 19.98 | qfq | 2,662,836 | 57,643,665 | -5.47% |
| 2024-01-19 | 22.78 | 22.88 | 22.31 | 22.31 | 21.14 | qfq | 1,436,000 | 32,343,131 | -2.32% |
| 2024-01-18 | 22.87 | 23.15 | 22.23 | 22.84 | 21.64 | qfq | 2,318,200 | 52,406,878 | -1.04% |
| 2024-01-17 | 23.68 | 23.88 | 23.07 | 23.08 | 21.87 | qfq | 1,301,300 | 30,431,861 | -2.74% |
| 2024-01-16 | 23.58 | 23.90 | 23.33 | 23.73 | 22.48 | qfq | 1,482,500 | 35,013,640 | 0.17% |
| 2024-01-15 | 23.63 | 23.91 | 23.44 | 23.69 | 22.45 | qfq | 1,456,000 | 34,511,817 | -0.46% |
| 2024-01-12 | 23.99 | 24.28 | 23.75 | 23.80 | 22.55 | qfq | 1,441,800 | 34,591,348 | -0.75% |
| 2024-01-11 | 23.45 | 24.06 | 23.38 | 23.98 | 22.72 | qfq | 1,932,000 | 46,064,186 | 1.57% |
| 2024-01-10 | 23.87 | 23.98 | 23.38 | 23.61 | 22.37 | qfq | 1,736,300 | 41,096,115 | -1.42% |
| 2024-01-09 | 23.80 | 24.24 | 23.61 | 23.95 | 22.69 | qfq | 2,230,100 | 53,457,831 | 1.48% |
| 2024-01-08 | 23.48 | 24.03 | 22.43 | 23.60 | 22.36 | qfq | 4,152,400 | 97,519,970 | -3.75% |
| 2024-01-05 | 25.00 | 25.36 | 24.43 | 24.52 | 23.23 | qfq | 2,198,500 | 54,593,240 | -1.92% |
| 2024-01-04 | 25.16 | 25.22 | 24.78 | 25.00 | 23.69 | qfq | 2,176,900 | 54,295,368 | -1.42% |
| 2024-01-03 | 25.61 | 25.74 | 25.02 | 25.36 | 24.03 | qfq | 3,335,778 | 84,369,249 | -1.93% |
| 2024-01-02 | 25.57 | 26.23 | 25.51 | 25.86 | 24.50 | qfq | 6,594,936 | 171,245,917 | 1.13% |
| 2023-12-29 | 25.02 | 25.77 | 25.02 | 25.57 | 24.23 | qfq | 4,452,035 | 113,772,053 | 1.39% |
| 2023-12-28 | 24.66 | 25.39 | 24.21 | 25.22 | 23.90 | qfq | 5,584,328 | 138,607,644 | 0.96% |
| 2023-12-27 | 25.67 | 26.15 | 24.74 | 24.98 | 23.67 | qfq | 6,844,928 | 173,021,401 | 1.96% |
| 2023-12-26 | 25.25 | 25.30 | 24.49 | 24.50 | 23.21 | qfq | 3,289,300 | 81,227,295 | -3.51% |
| 2023-12-25 | 25.64 | 26.05 | 24.70 | 25.39 | 24.06 | qfq | 5,748,679 | 145,261,091 | -0.04% |
| 2023-12-22 | 25.10 | 25.47 | 25.00 | 25.40 | 24.07 | qfq | 4,438,706 | 112,061,028 | 1.24% |
| 2023-12-21 | 24.75 | 25.17 | 24.32 | 25.09 | 23.77 | qfq | 2,957,500 | 73,316,590 | 1.33% |
| 2023-12-20 | 25.08 | 25.29 | 24.74 | 24.76 | 23.46 | qfq | 2,006,500 | 50,209,408 | -1.08% |
| 2023-12-19 | 25.04 | 25.13 | 24.80 | 25.03 | 23.72 | qfq | 2,472,000 | 61,660,528 | -0.44% |
| 2023-12-18 | 24.86 | 25.59 | 24.61 | 25.14 | 23.82 | qfq | 4,441,600 | 111,769,980 | 1.45% |
| 2023-12-15 | 25.08 | 25.21 | 24.72 | 24.78 | 23.48 | qfq | 3,054,000 | 75,914,231 | -1.43% |
| 2023-12-14 | 25.48 | 25.70 | 25.04 | 25.14 | 23.82 | qfq | 3,216,400 | 81,187,590 | -1.30% |
| 2023-12-13 | 26.02 | 26.02 | 25.45 | 25.47 | 24.13 | qfq | 3,185,306 | 81,737,526 | -1.89% |
| 2023-12-12 | 25.76 | 26.00 | 25.45 | 25.96 | 24.60 | qfq | 3,290,900 | 84,989,269 | 0.74% |
| 2023-12-11 | 25.60 | 25.78 | 25.23 | 25.77 | 24.42 | qfq | 3,116,943 | 79,859,567 | 1.06% |
| 2023-12-08 | 25.79 | 26.15 | 25.46 | 25.50 | 24.16 | qfq | 3,853,711 | 98,816,946 | -1.62% |
| 2023-12-07 | 25.82 | 26.21 | 25.70 | 25.92 | 24.56 | qfq | 3,593,743 | 93,323,035 | -0.65% |
| 2023-12-06 | 26.00 | 26.72 | 25.90 | 26.09 | 24.72 | qfq | 4,472,700 | 117,467,471 | 0.08% |
| 2023-12-05 | 27.00 | 27.00 | 26.00 | 26.07 | 24.70 | qfq | 6,554,589 | 172,468,265 | -4.15% |
| 2023-12-04 | 27.79 | 28.15 | 27.13 | 27.20 | 25.77 | qfq | 7,624,552 | 209,205,020 | -2.44% |
| 2023-12-01 | 29.16 | 29.16 | 26.71 | 27.88 | 26.42 | qfq | 10,434,148 | 287,639,944 | -4.72% |
| 2023-11-30 | 30.19 | 30.38 | 28.70 | 29.26 | 27.72 | qfq | 9,283,636 | 272,719,140 | -4.07% |
| 2023-11-29 | 29.63 | 31.16 | 29.63 | 30.50 | 28.90 | qfq | 12,852,921 | 391,935,898 | 0.00% |
| 2023-11-28 | 29.06 | 31.82 | 29.06 | 30.50 | 28.90 | qfq | 15,750,601 | 487,751,327 | 5.43% |
| 2023-11-27 | 28.79 | 29.65 | 27.90 | 28.93 | 27.41 | qfq | 6,967,775 | 200,304,178 | 1.05% |
| 2023-11-24 | 30.20 | 30.66 | 28.44 | 28.63 | 27.13 | qfq | 9,439,338 | 275,467,446 | -5.92% |
| 2023-11-23 | 28.90 | 30.66 | 28.90 | 30.43 | 28.83 | qfq | 10,130,141 | 303,738,185 | 4.61% |
| 2023-11-22 | 30.23 | 30.72 | 29.03 | 29.09 | 27.56 | qfq | 9,355,300 | 276,714,100 | -5.31% |
| 2023-11-21 | 30.30 | 31.55 | 30.13 | 30.72 | 29.11 | qfq | 13,903,778 | 427,986,669 | 0.49% |
| 2023-11-20 | 30.83 | 31.37 | 30.30 | 30.57 | 28.97 | qfq | 14,580,378 | 448,324,271 | -0.75% |
| 2023-11-17 | 32.20 | 32.72 | 30.31 | 30.80 | 29.18 | qfq | 21,592,971 | 672,314,516 | -8.09% |
| 2023-11-16 | 34.12 | 34.12 | 33.14 | 33.51 | 31.75 | qfq | 25,321,902 | 861,891,620 | 8.03% |
| 2023-11-15 | 28.30 | 31.02 | 28.20 | 31.02 | 29.39 | qfq | 12,340,954 | 367,838,187 | 10.00% |
| 2023-11-14 | 28.84 | 28.84 | 28.00 | 28.20 | 26.72 | qfq | 6,311,287 | 178,744,086 | -2.89% |
| 2023-11-13 | 28.35 | 29.28 | 28.15 | 29.04 | 27.52 | qfq | 6,760,787 | 194,444,643 | 0.90% |
| 2023-11-10 | 28.81 | 29.56 | 28.72 | 28.78 | 27.27 | qfq | 5,909,436 | 171,881,543 | 0.63% |
| 2023-11-09 | 29.53 | 29.54 | 28.50 | 28.60 | 27.10 | qfq | 6,575,036 | 189,327,756 | -4.12% |
| 2023-11-08 | 29.64 | 29.90 | 28.00 | 29.83 | 28.26 | qfq | 10,060,933 | 293,450,707 | -0.73% |
| 2023-11-07 | 30.14 | 30.93 | 29.81 | 30.05 | 28.47 | qfq | 9,436,800 | 284,631,756 | -1.89% |
| 2023-11-06 | 29.26 | 31.98 | 29.10 | 30.63 | 29.02 | qfq | 13,846,759 | 420,079,743 | 3.58% |
| 2023-11-03 | 28.53 | 29.80 | 28.09 | 29.57 | 28.02 | qfq | 10,430,113 | 302,153,655 | 0.99% |
| 2023-11-02 | 29.00 | 29.89 | 27.98 | 29.28 | 27.74 | qfq | 10,647,424 | 309,763,994 | 1.46% |
| 2023-11-01 | 28.32 | 29.35 | 27.85 | 28.86 | 27.35 | qfq | 10,600,861 | 305,489,949 | 1.66% |
| 2023-10-31 | 29.60 | 30.30 | 28.08 | 28.39 | 26.90 | qfq | 13,706,520 | 396,549,735 | -8.33% |
| 2023-10-30 | 31.55 | 32.98 | 30.97 | 30.97 | 29.34 | qfq | 15,931,437 | 501,697,705 | -10.00% |
| 2023-10-27 | 34.41 | 34.41 | 32.28 | 34.41 | 32.60 | qfq | 28,096,756 | 951,025,341 | 10.01% |
| 2023-10-26 | 29.82 | 31.28 | 28.04 | 31.28 | 29.64 | qfq | 19,079,201 | 561,937,915 | 9.99% |
| 2023-10-25 | 25.85 | 28.44 | 25.79 | 28.44 | 26.95 | qfq | 5,284,972 | 148,841,162 | 10.02% |
| 2023-10-24 | 25.37 | 26.94 | 25.13 | 25.85 | 24.49 | qfq | 12,575,736 | 327,432,459 | -4.05% |
| 2023-10-23 | 26.44 | 28.70 | 26.37 | 26.94 | 25.53 | qfq | 15,284,246 | 419,519,871 | 2.20% |
| 2023-10-20 | 25.86 | 26.80 | 25.70 | 26.36 | 24.98 | qfq | 12,546,696 | 328,351,759 | 0.92% |
| 2023-10-19 | 25.98 | 27.50 | 25.60 | 26.12 | 24.75 | qfq | 20,421,228 | 537,491,883 | 2.47% |
| 2023-10-18 | 22.93 | 25.49 | 22.02 | 25.49 | 24.15 | qfq | 11,929,696 | 292,510,570 | 10.01% |
| 2023-10-17 | 25.40 | 25.40 | 22.74 | 23.17 | 21.95 | qfq | 11,823,486 | 277,030,723 | -8.27% |
| 2023-10-16 | 26.30 | 26.56 | 25.10 | 25.26 | 23.93 | qfq | 10,134,748 | 260,782,066 | -5.04% |
| 2023-10-13 | 24.97 | 27.71 | 24.80 | 26.60 | 25.20 | qfq | 14,238,995 | 370,945,522 | 4.68% |
| 2023-10-12 | 24.70 | 25.55 | 24.30 | 25.41 | 24.08 | qfq | 9,794,943 | 244,679,671 | 1.64% |
| 2023-10-11 | 25.60 | 25.90 | 24.61 | 25.00 | 23.69 | qfq | 12,191,112 | 305,955,652 | -6.26% |
| 2023-10-10 | 28.00 | 28.67 | 26.38 | 26.67 | 25.27 | qfq | 20,432,801 | 557,681,642 | -3.51% |
| 2023-10-09 | 27.00 | 27.64 | 26.62 | 27.64 | 26.19 | qfq | 14,781,542 | 405,176,310 | 9.99% |
| 2023-09-28 | 24.92 | 25.96 | 23.89 | 25.13 | 23.81 | qfq | 12,894,647 | 323,009,664 | 0.84% |
| 2023-09-27 | 24.01 | 25.79 | 23.90 | 24.92 | 23.61 | qfq | 15,107,839 | 377,366,437 | 1.30% |
| 2023-09-26 | 25.66 | 25.89 | 24.40 | 24.60 | 23.31 | qfq | 16,482,324 | 413,712,490 | -6.39% |
| 2023-09-25 | 23.50 | 26.28 | 23.50 | 26.28 | 24.90 | qfq | 17,001,455 | 420,040,175 | 10.00% |
| 2023-09-22 | 24.59 | 26.54 | 23.62 | 23.89 | 22.64 | qfq | 18,700,125 | 465,522,059 | -2.65% |
| 2023-09-21 | 24.48 | 25.82 | 23.66 | 24.54 | 23.25 | qfq | 19,833,855 | 492,084,234 | -6.66% |
| 2023-09-20 | 28.95 | 28.95 | 26.26 | 26.29 | 24.91 | qfq | 25,906,759 | 722,684,407 | -0.11% |
| 2023-09-19 | 26.32 | 26.32 | 26.32 | 26.32 | 24.94 | qfq | 2,622,336 | 69,019,884 | 9.99% |
| 2023-09-18 | 21.55 | 23.93 | 21.36 | 23.93 | 22.67 | qfq | 5,860,085 | 136,386,089 | 10.02% |
| 2023-09-15 | 21.61 | 22.08 | 21.22 | 21.75 | 20.61 | qfq | 4,561,678 | 98,696,049 | 0.88% |
| 2023-09-14 | 20.95 | 22.77 | 20.76 | 21.56 | 20.43 | qfq | 4,261,800 | 92,551,310 | 2.04% |
| 2023-09-13 | 21.43 | 21.65 | 20.82 | 21.13 | 20.02 | qfq | 1,802,806 | 38,257,082 | -1.90% |
| 2023-09-12 | 21.60 | 21.74 | 21.00 | 21.54 | 20.41 | qfq | 2,911,600 | 62,418,324 | 0.80% |
| 2023-09-11 | 20.36 | 21.74 | 20.23 | 21.37 | 20.25 | qfq | 3,433,242 | 72,717,892 | 4.96% |
| 2023-09-08 | 20.30 | 20.50 | 20.21 | 20.36 | 19.29 | qfq | 609,100 | 12,412,119 | 0.15% |
| 2023-09-07 | 20.81 | 20.89 | 20.31 | 20.33 | 19.26 | qfq | 716,300 | 14,654,094 | -2.31% |
| 2023-09-06 | 20.79 | 20.95 | 20.62 | 20.81 | 19.72 | qfq | 695,500 | 14,477,128 | 0.48% |
| 2023-09-05 | 20.80 | 20.98 | 20.66 | 20.71 | 19.62 | qfq | 445,836 | 9,263,262 | -0.43% |
| 2023-09-04 | 20.98 | 20.99 | 20.62 | 20.80 | 19.71 | qfq | 681,900 | 14,148,297 | -0.10% |
| 2023-09-01 | 20.50 | 20.93 | 20.50 | 20.82 | 19.73 | qfq | 909,400 | 18,906,013 | 0.73% |
| 2023-08-31 | 20.51 | 20.75 | 20.51 | 20.67 | 19.59 | qfq | 821,613 | 16,958,572 | 0.39% |
| 2023-08-30 | 20.32 | 20.80 | 20.26 | 20.59 | 19.51 | qfq | 1,147,300 | 23,671,806 | 1.68% |
| 2023-08-29 | 19.11 | 20.29 | 19.09 | 20.25 | 19.19 | qfq | 1,795,714 | 35,923,856 | 6.02% |
| 2023-08-28 | 20.25 | 20.25 | 19.01 | 19.10 | 18.10 | qfq | 851,278 | 16,563,848 | 0.90% |
| 2023-08-25 | 19.71 | 19.84 | 18.92 | 18.93 | 17.94 | qfq | 1,100,136 | 21,106,109 | -3.96% |
| 2023-08-24 | 19.68 | 19.95 | 19.27 | 19.71 | 18.68 | qfq | 968,000 | 19,036,005 | 0.15% |
| 2023-08-23 | 19.85 | 20.04 | 19.65 | 19.68 | 18.65 | qfq | 614,165 | 12,204,463 | -1.20% |
| 2023-08-22 | 20.10 | 20.10 | 19.50 | 19.92 | 18.87 | qfq | 693,801 | 13,685,376 | 0.05% |
| 2023-08-21 | 19.98 | 20.26 | 19.91 | 19.91 | 18.87 | qfq | 529,900 | 10,616,824 | -0.30% |
| 2023-08-18 | 19.91 | 20.29 | 19.89 | 19.97 | 18.92 | qfq | 1,050,891 | 21,104,421 | 0.30% |
| 2023-08-17 | 19.34 | 19.95 | 19.20 | 19.91 | 18.87 | qfq | 1,128,338 | 22,143,504 | 2.63% |
| 2023-08-16 | 19.93 | 19.93 | 19.32 | 19.40 | 18.38 | qfq | 989,168 | 19,418,068 | -2.71% |
| 2023-08-15 | 19.77 | 19.95 | 19.55 | 19.94 | 18.89 | qfq | 542,479 | 10,731,681 | 0.86% |
| 2023-08-14 | 19.86 | 19.86 | 19.38 | 19.77 | 18.73 | qfq | 692,643 | 13,521,132 | 0.36% |
| 2023-08-11 | 20.14 | 20.14 | 19.69 | 19.70 | 18.67 | qfq | 800,000 | 15,856,605 | -1.50% |
| 2023-08-10 | 20.25 | 20.25 | 19.91 | 20.00 | 18.95 | qfq | 539,500 | 10,787,932 | -0.10% |
| 2023-08-09 | 20.36 | 20.36 | 19.95 | 20.02 | 18.97 | qfq | 654,091 | 13,115,909 | -1.28% |
| 2023-08-08 | 20.54 | 20.72 | 20.21 | 20.28 | 19.22 | qfq | 706,391 | 14,402,184 | -1.27% |
| 2023-08-07 | 20.85 | 20.85 | 20.50 | 20.54 | 19.46 | qfq | 676,406 | 13,935,835 | -1.11% |
| 2023-08-04 | 21.06 | 21.09 | 20.68 | 20.77 | 19.68 | qfq | 894,706 | 18,652,848 | -0.95% |
| 2023-08-03 | 21.01 | 21.34 | 20.87 | 20.97 | 19.87 | qfq | 793,900 | 16,691,491 | -1.36% |
| 2023-08-02 | 21.03 | 21.41 | 20.80 | 21.26 | 20.14 | qfq | 906,260 | 19,200,886 | 0.43% |
| 2023-08-01 | 21.55 | 21.64 | 21.08 | 21.17 | 20.06 | qfq | 1,431,200 | 30,577,622 | -0.98% |
| 2023-07-31 | 21.27 | 21.65 | 21.12 | 21.38 | 20.26 | qfq | 1,720,300 | 36,769,411 | 0.56% |
| 2023-07-28 | 21.01 | 21.65 | 20.65 | 21.26 | 20.14 | qfq | 3,248,174 | 68,774,951 | -1.44% |
| 2023-07-27 | 22.63 | 22.63 | 21.45 | 21.57 | 20.44 | qfq | 4,850,708 | 105,905,883 | 4.40% |
| 2023-07-26 | 21.13 | 21.22 | 20.58 | 20.66 | 19.58 | qfq | 722,200 | 15,024,341 | -2.36% |
| 2023-07-25 | 20.32 | 21.18 | 20.32 | 21.16 | 20.05 | qfq | 1,352,936 | 28,309,157 | 4.75% |
| 2023-07-24 | 20.39 | 20.43 | 20.11 | 20.20 | 19.14 | qfq | 531,500 | 10,751,831 | -0.35% |
| 2023-07-21 | 20.50 | 20.62 | 20.27 | 20.27 | 19.21 | qfq | 633,700 | 12,944,338 | -1.27% |
| 2023-07-20 | 21.06 | 21.18 | 20.51 | 20.53 | 19.45 | qfq | 873,906 | 18,134,682 | -2.52% |
| 2023-07-19 | 21.44 | 21.64 | 20.99 | 21.06 | 19.95 | qfq | 839,842 | 17,770,366 | -1.73% |
| 2023-07-18 | 20.92 | 21.67 | 20.78 | 21.43 | 20.31 | qfq | 1,221,185 | 26,037,745 | 2.00% |