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
西部材料002149.SZ
最近收盘价33.542026-07-17
最近交易日2026-07-17
成交量（股）30,660,903
成交额（元）1,052,953,214
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-15 | 2025-10-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-07 | 2024-11-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-15 | 2024-06-24 | cash_dividend | 0.15 | — | — | — | 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 | 36.13 | 36.21 | 32.90 | 33.54 | 33.54 | qfq | 30,660,903 | 1,052,953,214 | -7.40% |
| 2026-07-16 | 37.06 | 38.21 | 36.01 | 36.22 | 36.22 | qfq | 25,294,888 | 934,433,105 | -4.76% |
| 2026-07-15 | 38.55 | 39.45 | 37.90 | 38.03 | 38.03 | qfq | 28,442,308 | 1,097,928,980 | -1.32% |
| 2026-07-14 | 38.60 | 39.23 | 36.63 | 38.54 | 38.54 | qfq | 50,732,096 | 1,913,834,880 | -5.26% |
| 2026-07-13 | 44.75 | 44.75 | 40.68 | 40.68 | 40.68 | qfq | 31,896,966 | 1,317,517,594 | -10.00% |
| 2026-07-10 | 42.29 | 46.77 | 41.72 | 45.20 | 45.20 | qfq | 72,837,662 | 3,298,897,507 | 6.05% |
| 2026-07-09 | 41.67 | 42.66 | 39.80 | 42.62 | 42.52 | qfq | 28,333,314 | 1,168,569,842 | 3.35% |
| 2026-07-08 | 43.00 | 43.20 | 41.22 | 41.24 | 41.14 | qfq | 25,328,412 | 1,062,032,994 | -3.85% |
| 2026-07-07 | 44.12 | 45.19 | 42.64 | 42.89 | 42.79 | qfq | 29,723,924 | 1,295,389,435 | -3.64% |
| 2026-07-06 | 49.88 | 50.12 | 44.51 | 44.51 | 44.41 | qfq | 46,288,769 | 2,135,711,697 | -9.99% |
| 2026-07-03 | 49.27 | 50.56 | 48.22 | 49.45 | 49.33 | qfq | 36,544,639 | 1,809,762,523 | 2.32% |
| 2026-07-02 | 50.01 | 50.89 | 48.21 | 48.33 | 48.22 | qfq | 39,833,753 | 1,964,798,115 | -5.66% |
| 2026-07-01 | 53.30 | 54.50 | 51.00 | 51.23 | 51.11 | qfq | 53,993,887 | 2,813,693,915 | -5.15% |
| 2026-06-30 | 51.96 | 55.00 | 50.88 | 54.01 | 53.88 | qfq | 56,423,668 | 3,012,506,158 | 4.61% |
| 2026-06-29 | 49.90 | 53.52 | 49.55 | 51.63 | 51.51 | qfq | 58,969,369 | 3,058,715,168 | 3.22% |
| 2026-06-26 | 49.31 | 51.50 | 47.40 | 50.02 | 49.90 | qfq | 66,404,904 | 3,303,933,377 | 1.98% |
| 2026-06-25 | 48.80 | 49.98 | 47.81 | 49.05 | 48.93 | qfq | 42,563,666 | 2,070,987,348 | -1.37% |
| 2026-06-24 | 48.60 | 50.52 | 47.25 | 49.73 | 49.61 | qfq | 52,377,046 | 2,552,195,620 | 1.18% |
| 2026-06-23 | 52.88 | 53.06 | 49.15 | 49.15 | 49.03 | qfq | 60,235,745 | 3,042,489,381 | -10.00% |
| 2026-06-22 | 56.66 | 56.66 | 53.10 | 54.61 | 54.48 | qfq | 62,235,875 | 3,395,181,067 | -4.69% |
| 2026-06-18 | 58.20 | 59.18 | 56.36 | 57.30 | 57.17 | qfq | 62,526,008 | 3,604,427,016 | -4.58% |
| 2026-06-17 | 58.00 | 61.80 | 58.00 | 60.05 | 59.91 | qfq | 61,655,014 | 3,729,639,697 | 2.07% |
| 2026-06-16 | 61.01 | 61.86 | 58.82 | 58.83 | 58.69 | qfq | 61,374,287 | 3,698,863,269 | -1.62% |
| 2026-06-15 | 57.53 | 61.00 | 55.88 | 59.80 | 59.66 | qfq | 57,015,585 | 3,336,778,767 | 0.00% |
| 2026-06-12 | 62.50 | 64.29 | 59.80 | 59.80 | 59.66 | qfq | 61,912,739 | 3,859,992,096 | -3.38% |
| 2026-06-11 | 56.63 | 62.59 | 55.88 | 61.89 | 61.74 | qfq | 59,741,342 | 3,550,244,711 | 8.66% |
| 2026-06-10 | 59.67 | 60.98 | 56.65 | 56.96 | 56.83 | qfq | 40,132,684 | 2,329,210,222 | -5.44% |
| 2026-06-09 | 62.29 | 63.02 | 58.81 | 60.24 | 60.10 | qfq | 51,366,100 | 3,102,379,650 | -4.95% |
| 2026-06-08 | 61.50 | 66.66 | 61.50 | 63.38 | 63.23 | qfq | 56,392,303 | 3,622,894,469 | -2.49% |
| 2026-06-05 | 63.80 | 66.00 | 61.70 | 65.00 | 64.85 | qfq | 65,479,522 | 4,198,295,967 | 3.98% |
| 2026-06-04 | 60.52 | 63.45 | 59.75 | 62.51 | 62.36 | qfq | 51,042,659 | 3,161,373,578 | 1.31% |
| 2026-06-03 | 58.32 | 62.88 | 57.44 | 61.70 | 61.56 | qfq | 64,045,924 | 3,890,810,921 | 5.11% |
| 2026-06-02 | 57.00 | 58.99 | 54.51 | 58.70 | 58.56 | qfq | 51,469,078 | 2,915,309,521 | 3.62% |
| 2026-06-01 | 59.00 | 61.17 | 56.64 | 56.65 | 56.52 | qfq | 39,928,456 | 2,338,400,925 | -5.68% |
| 2026-05-29 | 64.08 | 65.00 | 59.68 | 60.06 | 59.92 | qfq | 59,401,932 | 3,675,755,888 | -9.43% |
| 2026-05-28 | 64.29 | 67.36 | 62.62 | 66.31 | 66.15 | qfq | 58,192,566 | 3,808,891,453 | 1.08% |
| 2026-05-27 | 63.99 | 66.12 | 59.60 | 65.60 | 65.45 | qfq | 77,154,937 | 4,849,371,933 | 3.14% |
| 2026-05-26 | 68.06 | 68.08 | 62.98 | 63.60 | 63.45 | qfq | 72,812,831 | 4,722,341,434 | -9.12% |
| 2026-05-25 | 73.98 | 73.98 | 69.00 | 69.98 | 69.82 | qfq | 67,576,489 | 4,786,718,720 | -2.97% |
| 2026-05-22 | 68.18 | 72.84 | 67.00 | 72.12 | 71.95 | qfq | 75,758,314 | 5,292,085,260 | 2.81% |
| 2026-05-21 | 68.98 | 71.34 | 66.62 | 70.15 | 69.99 | qfq | 69,640,473 | 4,840,054,305 | 1.53% |
| 2026-05-20 | 66.82 | 69.47 | 65.77 | 69.09 | 68.93 | qfq | 61,381,444 | 4,157,991,963 | 1.25% |
| 2026-05-19 | 73.95 | 75.83 | 67.57 | 68.24 | 68.08 | qfq | 88,053,672 | 6,186,791,546 | -7.66% |
| 2026-05-18 | 70.50 | 75.92 | 69.02 | 73.90 | 73.73 | qfq | 98,626,846 | 7,227,988,534 | 7.07% |
| 2026-05-15 | 71.00 | 71.80 | 67.12 | 69.02 | 68.86 | qfq | 60,811,296 | 4,209,961,994 | 0.03% |
| 2026-05-14 | 74.96 | 76.38 | 68.74 | 69.00 | 68.84 | qfq | 71,420,487 | 5,099,422,039 | -7.95% |
| 2026-05-13 | 74.00 | 77.20 | 71.10 | 74.96 | 74.78 | qfq | 81,097,799 | 6,007,437,924 | 0.83% |
| 2026-05-12 | 75.46 | 78.87 | 72.55 | 74.34 | 74.17 | qfq | 83,168,249 | 6,236,651,123 | -1.46% |
| 2026-05-11 | 73.80 | 76.48 | 72.58 | 75.44 | 75.26 | qfq | 84,142,189 | 6,291,486,289 | 4.14% |
| 2026-05-08 | 72.78 | 74.48 | 72.00 | 72.44 | 72.27 | qfq | 93,968,182 | 6,866,933,024 | -1.40% |
| 2026-05-07 | 71.00 | 74.60 | 70.18 | 73.47 | 73.30 | qfq | 114,457,269 | 8,285,198,456 | 5.17% |
| 2026-05-06 | 65.42 | 69.86 | 65.02 | 69.86 | 69.70 | qfq | 68,366,024 | 4,709,790,135 | 10.00% |
| 2026-04-30 | 57.46 | 63.51 | 57.46 | 63.51 | 63.36 | qfq | 76,425,309 | 4,684,239,804 | 9.99% |
| 2026-04-29 | 56.59 | 58.80 | 56.00 | 57.74 | 57.60 | qfq | 60,819,152 | 3,517,689,439 | 2.01% |
| 2026-04-28 | 56.10 | 58.80 | 55.00 | 56.60 | 56.47 | qfq | 79,971,269 | 4,545,133,844 | -2.21% |
| 2026-04-27 | 57.40 | 59.20 | 56.60 | 57.88 | 57.74 | qfq | 66,714,160 | 3,855,185,142 | -0.03% |
| 2026-04-24 | 62.67 | 63.00 | 57.90 | 57.90 | 57.76 | qfq | 99,339,499 | 5,912,065,720 | -10.00% |
| 2026-04-23 | 63.98 | 66.91 | 61.81 | 64.33 | 64.18 | qfq | 100,281,785 | 6,438,400,392 | 0.36% |
| 2026-04-22 | 59.01 | 65.54 | 59.01 | 64.10 | 63.95 | qfq | 96,577,010 | 6,075,363,121 | 4.52% |
| 2026-04-21 | 62.79 | 63.75 | 59.20 | 61.33 | 61.19 | qfq | 113,204,716 | 6,937,009,338 | 1.74% |
| 2026-04-20 | 54.81 | 60.28 | 54.32 | 60.28 | 60.14 | qfq | 82,601,213 | 4,819,209,940 | 10.00% |
| 2026-04-17 | 53.11 | 55.47 | 53.09 | 54.80 | 54.67 | qfq | 83,809,035 | 4,575,717,677 | 2.16% |
| 2026-04-16 | 53.04 | 54.48 | 52.24 | 53.64 | 53.51 | qfq | 88,853,693 | 4,736,041,098 | -0.02% |
| 2026-04-15 | 52.00 | 55.00 | 51.21 | 53.65 | 53.52 | qfq | 130,074,963 | 7,034,884,219 | 7.30% |
| 2026-04-14 | 46.24 | 50.00 | 44.61 | 50.00 | 49.88 | qfq | 70,816,962 | 3,377,354,755 | 10.01% |
| 2026-04-13 | 45.51 | 46.69 | 45.14 | 45.45 | 45.34 | qfq | 33,521,407 | 1,535,013,065 | -0.44% |
| 2026-04-10 | 46.61 | 47.30 | 45.52 | 45.65 | 45.54 | qfq | 39,550,403 | 1,826,157,213 | -2.02% |
| 2026-04-09 | 47.00 | 47.47 | 46.11 | 46.59 | 46.48 | qfq | 38,999,384 | 1,825,628,924 | -3.32% |
| 2026-04-08 | 46.25 | 48.24 | 46.00 | 48.19 | 48.08 | qfq | 59,131,742 | 2,791,948,589 | 6.19% |
| 2026-04-07 | 47.50 | 47.50 | 44.59 | 45.38 | 45.27 | qfq | 59,975,510 | 2,729,259,148 | -3.65% |
| 2026-04-03 | 49.80 | 49.88 | 46.90 | 47.10 | 46.99 | qfq | 50,817,276 | 2,446,827,480 | -4.17% |
| 2026-04-02 | 49.66 | 51.41 | 48.60 | 49.15 | 49.03 | qfq | 50,357,768 | 2,506,982,790 | -1.82% |
| 2026-04-01 | 51.55 | 52.06 | 48.15 | 50.06 | 49.94 | qfq | 86,568,513 | 4,310,175,884 | -2.87% |
| 2026-03-31 | 52.50 | 56.00 | 51.08 | 51.54 | 51.42 | qfq | 107,604,557 | 5,798,401,910 | -3.03% |
| 2026-03-30 | 48.35 | 54.40 | 48.00 | 53.15 | 53.03 | qfq | 107,303,409 | 5,531,683,477 | 7.48% |
| 2026-03-27 | 44.50 | 51.41 | 43.90 | 49.45 | 49.33 | qfq | 122,487,688 | 5,906,246,381 | 5.80% |
| 2026-03-26 | 43.74 | 46.74 | 42.41 | 46.74 | 46.63 | qfq | 94,693,175 | 4,253,374,469 | 10.00% |
| 2026-03-25 | 42.89 | 43.66 | 42.31 | 42.49 | 42.39 | qfq | 46,219,838 | 1,988,739,027 | 2.19% |
| 2026-03-24 | 42.85 | 43.24 | 39.92 | 41.58 | 41.48 | qfq | 40,062,742 | 1,660,994,432 | -1.21% |
| 2026-03-23 | 41.97 | 44.49 | 41.39 | 42.09 | 41.99 | qfq | 36,237,504 | 1,556,653,240 | -2.64% |
| 2026-03-20 | 44.11 | 45.30 | 43.00 | 43.23 | 43.13 | qfq | 35,118,193 | 1,553,601,694 | -1.75% |
| 2026-03-19 | 43.60 | 45.86 | 43.00 | 44.00 | 43.90 | qfq | 39,828,001 | 1,753,076,631 | -2.93% |
| 2026-03-18 | 44.11 | 46.00 | 43.58 | 45.33 | 45.22 | qfq | 45,182,329 | 2,025,661,110 | 2.93% |
| 2026-03-17 | 44.69 | 44.86 | 42.13 | 44.04 | 43.94 | qfq | 37,750,865 | 1,649,459,853 | -1.45% |
| 2026-03-16 | 43.53 | 44.70 | 41.96 | 44.69 | 44.59 | qfq | 37,797,109 | 1,628,824,727 | 2.66% |
| 2026-03-13 | 45.75 | 46.31 | 43.22 | 43.53 | 43.43 | qfq | 46,567,688 | 2,074,428,686 | -7.13% |
| 2026-03-12 | 49.00 | 49.40 | 46.80 | 46.87 | 46.76 | qfq | 47,892,103 | 2,278,397,790 | -5.22% |
| 2026-03-11 | 49.54 | 51.45 | 49.12 | 49.45 | 49.33 | qfq | 61,260,267 | 3,082,822,382 | 1.00% |
| 2026-03-10 | 48.42 | 49.81 | 47.80 | 48.96 | 48.85 | qfq | 48,962,328 | 2,396,850,660 | 2.86% |
| 2026-03-09 | 47.60 | 48.59 | 46.61 | 47.60 | 47.49 | qfq | 43,762,203 | 2,077,204,601 | -3.82% |
| 2026-03-06 | 48.53 | 51.00 | 47.74 | 49.49 | 49.37 | qfq | 57,537,713 | 2,857,905,455 | 0.94% |
| 2026-03-05 | 48.16 | 49.90 | 46.20 | 49.03 | 48.91 | qfq | 68,504,387 | 3,310,953,856 | 3.72% |
| 2026-03-04 | 47.28 | 50.04 | 47.00 | 47.27 | 47.16 | qfq | 60,093,199 | 2,898,707,457 | -4.64% |
| 2026-03-03 | 55.00 | 55.00 | 49.57 | 49.57 | 49.45 | qfq | 80,739,879 | 4,159,588,986 | -10.00% |
| 2026-03-02 | 51.94 | 57.31 | 51.60 | 55.08 | 54.95 | qfq | 117,371,830 | 6,400,892,766 | 5.72% |
| 2026-02-27 | 49.60 | 53.35 | 49.60 | 52.10 | 51.98 | qfq | 80,310,060 | 4,179,396,310 | 3.27% |
| 2026-02-26 | 48.10 | 50.58 | 47.70 | 50.45 | 50.33 | qfq | 77,050,653 | 3,814,250,249 | 2.90% |
| 2026-02-25 | 48.05 | 49.30 | 46.51 | 49.03 | 48.91 | qfq | 75,306,680 | 3,661,815,120 | 2.79% |
| 2026-02-24 | 49.31 | 49.50 | 47.20 | 47.70 | 47.59 | qfq | 65,349,783 | 3,162,438,987 | -3.25% |
| 2026-02-13 | 49.74 | 50.55 | 48.09 | 49.30 | 49.18 | qfq | 59,031,574 | 2,904,112,094 | -1.40% |
| 2026-02-12 | 48.21 | 51.95 | 46.99 | 50.00 | 49.88 | qfq | 95,411,480 | 4,785,106,260 | 3.50% |
| 2026-02-11 | 50.54 | 51.29 | 48.11 | 48.31 | 48.20 | qfq | 80,123,346 | 3,978,945,039 | -2.03% |
| 2026-02-10 | 54.25 | 54.69 | 49.21 | 49.31 | 49.19 | qfq | 98,902,048 | 5,053,356,679 | -9.82% |
| 2026-02-09 | 55.00 | 56.09 | 52.97 | 54.68 | 54.55 | qfq | 84,185,821 | 4,581,048,628 | -1.00% |
| 2026-02-06 | 54.00 | 56.25 | 53.00 | 55.23 | 55.10 | qfq | 89,422,986 | 4,906,961,604 | -0.32% |
| 2026-02-05 | 51.26 | 56.96 | 50.55 | 55.41 | 55.28 | qfq | 104,955,287 | 5,676,008,071 | 2.69% |
| 2026-02-04 | 55.39 | 57.98 | 53.09 | 53.96 | 53.83 | qfq | 106,055,061 | 5,871,738,333 | -5.38% |
| 2026-02-03 | 53.00 | 57.68 | 50.99 | 57.03 | 56.90 | qfq | 144,805,142 | 7,859,744,979 | 8.63% |
| 2026-02-02 | 53.00 | 54.15 | 51.10 | 52.50 | 52.38 | qfq | 141,582,589 | 7,586,378,350 | 6.64% |
| 2026-01-30 | 47.19 | 50.50 | 47.19 | 49.23 | 49.11 | qfq | 85,936,234 | 4,216,131,234 | 2.01% |
| 2026-01-29 | 47.72 | 49.50 | 45.18 | 48.26 | 48.15 | qfq | 93,916,059 | 4,478,672,628 | -2.07% |
| 2026-01-28 | 46.20 | 49.59 | 45.01 | 49.28 | 49.16 | qfq | 112,193,121 | 5,396,849,664 | 6.55% |
| 2026-01-27 | 44.00 | 47.91 | 44.00 | 46.25 | 46.14 | qfq | 121,845,472 | 5,721,980,138 | 6.20% |
| 2026-01-26 | 43.00 | 45.60 | 41.00 | 43.55 | 43.45 | qfq | 110,510,981 | 4,815,122,549 | -0.02% |
| 2026-01-23 | 41.88 | 43.56 | 40.26 | 43.56 | 43.46 | qfq | 69,862,884 | 2,982,659,627 | 10.00% |
| 2026-01-22 | 36.79 | 39.60 | 36.72 | 39.60 | 39.51 | qfq | 48,494,795 | 1,883,939,004 | 10.00% |
| 2026-01-21 | 36.78 | 37.71 | 35.47 | 36.00 | 35.92 | qfq | 57,256,889 | 2,100,138,235 | -6.01% |
| 2026-01-20 | 42.73 | 42.91 | 38.30 | 38.30 | 38.21 | qfq | 46,024,517 | 1,819,585,173 | -10.01% |
| 2026-01-19 | 41.65 | 42.68 | 41.45 | 42.56 | 42.46 | qfq | 45,478,931 | 1,917,240,364 | 1.33% |
| 2026-01-16 | 43.80 | 44.00 | 41.52 | 42.00 | 41.90 | qfq | 49,292,849 | 2,100,335,389 | -2.21% |
| 2026-01-15 | 44.00 | 44.23 | 40.67 | 42.95 | 42.85 | qfq | 62,134,590 | 2,636,247,578 | -2.89% |
| 2026-01-14 | 45.60 | 47.50 | 43.15 | 44.23 | 44.13 | qfq | 83,517,125 | 3,748,659,083 | -4.78% |
| 2026-01-13 | 49.39 | 49.44 | 46.45 | 46.45 | 46.34 | qfq | 68,480,465 | 3,231,813,828 | -10.00% |
| 2026-01-12 | 49.78 | 52.63 | 49.50 | 51.61 | 51.49 | qfq | 117,565,737 | 6,014,982,985 | 2.04% |
| 2026-01-09 | 48.87 | 50.60 | 48.32 | 50.58 | 50.46 | qfq | 99,698,937 | 4,942,119,378 | 2.39% |
| 2026-01-08 | 47.01 | 49.57 | 46.81 | 49.40 | 49.28 | qfq | 90,111,092 | 4,388,858,636 | 3.20% |
| 2026-01-07 | 47.00 | 48.66 | 46.31 | 47.87 | 47.76 | qfq | 102,302,340 | 4,877,957,209 | -3.86% |
| 2026-01-06 | 46.72 | 49.79 | 45.78 | 49.79 | 49.67 | qfq | 123,716,867 | 5,888,296,025 | 8.17% |
| 2026-01-05 | 45.02 | 46.86 | 43.71 | 46.03 | 45.92 | qfq | 117,323,950 | 5,356,418,477 | 1.14% |
| 2025-12-31 | 43.71 | 46.35 | 43.50 | 45.51 | 45.40 | qfq | 116,865,558 | 5,286,486,801 | 5.84% |
| 2025-12-30 | 43.63 | 46.87 | 42.52 | 43.00 | 42.90 | qfq | 114,862,086 | 5,117,223,922 | -3.82% |
| 2025-12-29 | 45.18 | 46.73 | 44.48 | 44.71 | 44.61 | qfq | 96,534,471 | 4,369,472,085 | -4.42% |
| 2025-12-26 | 44.70 | 48.50 | 43.80 | 46.78 | 46.67 | qfq | 154,922,066 | 7,131,193,263 | 1.26% |
| 2025-12-25 | 42.04 | 46.20 | 42.04 | 46.20 | 46.09 | qfq | 126,897,497 | 5,624,719,094 | 10.00% |
| 2025-12-24 | 36.70 | 42.58 | 35.80 | 42.00 | 41.90 | qfq | 146,066,317 | 5,778,726,649 | 8.47% |
| 2025-12-23 | 37.87 | 39.15 | 36.11 | 38.72 | 38.63 | qfq | 147,378,435 | 5,600,650,956 | 3.81% |
| 2025-12-22 | 40.01 | 40.62 | 36.52 | 37.30 | 37.21 | qfq | 145,577,837 | 5,597,579,113 | -1.11% |
| 2025-12-19 | 35.00 | 37.72 | 34.89 | 37.72 | 37.63 | qfq | 131,204,823 | 4,774,955,511 | 10.00% |
| 2025-12-18 | 31.67 | 34.29 | 31.60 | 34.29 | 34.21 | qfq | 90,880,868 | 3,046,033,064 | 10.01% |
| 2025-12-17 | 28.30 | 32.68 | 27.70 | 31.17 | 31.10 | qfq | 140,288,285 | 4,306,651,821 | 4.56% |
| 2025-12-16 | 28.80 | 31.92 | 28.15 | 29.81 | 29.74 | qfq | 138,671,267 | 4,178,760,320 | -1.19% |
| 2025-12-15 | 28.93 | 31.80 | 27.28 | 30.17 | 30.10 | qfq | 164,417,980 | 4,871,221,019 | 4.29% |
| 2025-12-12 | 25.80 | 28.93 | 25.00 | 28.93 | 28.86 | qfq | 168,127,639 | 4,542,836,854 | 10.00% |
| 2025-12-11 | 26.00 | 27.15 | 25.01 | 26.30 | 26.24 | qfq | 168,773,163 | 4,421,596,195 | 0.15% |
| 2025-12-10 | 25.50 | 26.26 | 24.82 | 26.26 | 26.20 | qfq | 172,552,138 | 4,445,956,842 | 10.01% |
| 2025-12-09 | 24.83 | 24.83 | 23.12 | 23.87 | 23.81 | qfq | 179,777,613 | 4,365,102,746 | 5.76% |
| 2025-12-08 | 22.57 | 22.57 | 22.57 | 22.57 | 22.52 | qfq | 8,137,352 | 183,660,035 | 9.99% |
| 2025-12-05 | 18.81 | 20.52 | 18.74 | 20.52 | 20.47 | qfq | 74,790,412 | 1,483,453,785 | 10.03% |
| 2025-12-04 | 18.60 | 19.02 | 18.33 | 18.65 | 18.61 | qfq | 41,695,520 | 779,238,195 | -1.84% |
| 2025-12-03 | 18.43 | 19.75 | 17.92 | 19.00 | 18.96 | qfq | 73,334,401 | 1,379,181,059 | 2.43% |
| 2025-12-02 | 19.37 | 19.90 | 18.38 | 18.55 | 18.51 | qfq | 64,069,266 | 1,212,994,332 | 2.09% |
| 2025-12-01 | 18.00 | 18.69 | 18.00 | 18.17 | 18.13 | qfq | 52,720,101 | 968,478,967 | 3.06% |
| 2025-11-28 | 16.70 | 17.70 | 16.60 | 17.63 | 17.59 | qfq | 32,898,457 | 568,656,944 | 6.53% |
| 2025-11-27 | 16.72 | 16.75 | 16.52 | 16.55 | 16.51 | qfq | 4,877,514 | 81,043,317 | -0.60% |
| 2025-11-26 | 16.45 | 16.94 | 16.42 | 16.65 | 16.61 | qfq | 9,745,984 | 163,020,333 | 1.15% |
| 2025-11-25 | 16.51 | 16.63 | 16.41 | 16.46 | 16.42 | qfq | 6,417,328 | 105,975,199 | -0.24% |
| 2025-11-24 | 16.17 | 16.60 | 16.08 | 16.50 | 16.46 | qfq | 8,613,297 | 141,151,982 | 2.10% |
| 2025-11-21 | 16.61 | 16.75 | 16.15 | 16.16 | 16.12 | qfq | 11,415,406 | 186,579,137 | -3.92% |
| 2025-11-20 | 16.90 | 17.03 | 16.80 | 16.82 | 16.78 | qfq | 5,369,386 | 90,709,161 | -0.53% |
| 2025-11-19 | 16.90 | 17.07 | 16.77 | 16.91 | 16.87 | qfq | 6,410,477 | 108,221,149 | -0.06% |
| 2025-11-18 | 17.17 | 17.17 | 16.85 | 16.92 | 16.88 | qfq | 10,075,519 | 170,840,926 | -1.46% |
| 2025-11-17 | 17.14 | 17.18 | 17.05 | 17.17 | 17.13 | qfq | 7,880,850 | 134,888,674 | 0.53% |
| 2025-11-14 | 17.30 | 17.38 | 17.08 | 17.08 | 17.04 | qfq | 14,355,100 | 246,354,149 | -1.90% |
| 2025-11-13 | 17.29 | 17.58 | 17.23 | 17.41 | 17.37 | qfq | 11,497,800 | 200,207,022 | 0.64% |
| 2025-11-12 | 17.71 | 17.72 | 17.21 | 17.30 | 17.26 | qfq | 15,463,543 | 268,813,098 | -2.64% |
| 2025-11-11 | 17.88 | 17.98 | 17.73 | 17.77 | 17.73 | qfq | 10,440,858 | 186,180,338 | -0.17% |
| 2025-11-10 | 18.10 | 18.20 | 17.69 | 17.80 | 17.76 | qfq | 14,848,582 | 264,636,982 | -1.28% |
| 2025-11-07 | 18.18 | 18.28 | 18.01 | 18.03 | 17.99 | qfq | 13,418,897 | 242,815,676 | -0.93% |
| 2025-11-06 | 17.57 | 18.28 | 17.56 | 18.20 | 18.16 | qfq | 25,497,284 | 460,847,937 | 3.53% |
| 2025-11-05 | 17.63 | 17.66 | 17.38 | 17.58 | 17.54 | qfq | 11,588,142 | 203,139,143 | -0.68% |
| 2025-11-04 | 18.00 | 18.25 | 17.55 | 17.70 | 17.66 | qfq | 11,954,914 | 213,183,134 | -1.28% |
| 2025-11-03 | 18.20 | 18.36 | 17.74 | 17.93 | 17.89 | qfq | 12,407,054 | 222,660,312 | -0.22% |
| 2025-10-31 | 17.87 | 18.18 | 17.75 | 17.97 | 17.93 | qfq | 16,552,500 | 296,641,233 | -0.94% |
| 2025-10-30 | 18.55 | 18.57 | 18.12 | 18.14 | 18.10 | qfq | 19,951,080 | 364,382,675 | -2.32% |
| 2025-10-29 | 18.00 | 18.87 | 17.81 | 18.57 | 18.53 | qfq | 39,922,878 | 738,956,837 | 3.00% |
| 2025-10-28 | 17.70 | 18.28 | 17.63 | 18.03 | 17.99 | qfq | 21,301,460 | 384,584,578 | 1.63% |
| 2025-10-27 | 17.63 | 17.80 | 17.56 | 17.74 | 17.70 | qfq | 11,874,733 | 210,418,598 | 1.14% |
| 2025-10-24 | 17.45 | 17.60 | 17.42 | 17.54 | 17.50 | qfq | 8,369,920 | 146,521,857 | 0.17% |
| 2025-10-23 | 17.30 | 17.57 | 17.06 | 17.51 | 17.47 | qfq | 8,921,820 | 154,054,600 | 0.92% |
| 2025-10-22 | 17.20 | 17.47 | 17.09 | 17.35 | 17.31 | qfq | 7,884,111 | 136,706,827 | 0.00% |
| 2025-10-21 | 17.28 | 17.47 | 17.21 | 17.35 | 17.21 | qfq | 7,399,410 | 128,272,355 | 0.41% |
| 2025-10-20 | 17.29 | 17.36 | 17.16 | 17.28 | 17.14 | qfq | 7,817,351 | 134,939,543 | 0.23% |
| 2025-10-17 | 17.73 | 17.90 | 17.23 | 17.24 | 17.10 | qfq | 13,295,091 | 232,472,045 | -2.71% |
| 2025-10-16 | 18.02 | 18.10 | 17.68 | 17.72 | 17.58 | qfq | 13,578,875 | 242,351,105 | -2.26% |
| 2025-10-15 | 18.28 | 18.39 | 17.88 | 18.13 | 17.98 | qfq | 16,453,113 | 297,437,497 | -0.98% |
| 2025-10-14 | 18.88 | 18.88 | 18.20 | 18.31 | 18.16 | qfq | 29,691,135 | 549,655,320 | -1.93% |
| 2025-10-13 | 17.50 | 18.67 | 17.39 | 18.67 | 18.52 | qfq | 34,362,082 | 628,731,090 | 3.43% |
| 2025-10-10 | 18.38 | 18.38 | 18.01 | 18.05 | 17.90 | qfq | 20,299,925 | 368,536,835 | -1.80% |
| 2025-10-09 | 17.85 | 18.42 | 17.83 | 18.38 | 18.23 | qfq | 38,017,777 | 691,280,926 | 5.39% |
| 2025-09-30 | 17.25 | 17.50 | 17.17 | 17.44 | 17.30 | qfq | 12,832,048 | 223,379,843 | 1.63% |
| 2025-09-29 | 17.29 | 17.37 | 17.00 | 17.16 | 17.02 | qfq | 9,625,300 | 164,995,820 | -0.52% |
| 2025-09-26 | 17.50 | 17.75 | 17.20 | 17.25 | 17.11 | qfq | 14,855,796 | 259,535,097 | -2.21% |
| 2025-09-25 | 17.13 | 17.75 | 17.08 | 17.64 | 17.50 | qfq | 21,813,661 | 381,061,609 | 3.40% |
| 2025-09-24 | 16.95 | 17.06 | 16.81 | 17.06 | 16.92 | qfq | 7,925,486 | 134,746,747 | 0.53% |
| 2025-09-23 | 17.28 | 17.28 | 16.80 | 16.97 | 16.83 | qfq | 10,481,715 | 177,545,645 | -1.79% |
| 2025-09-22 | 17.22 | 17.36 | 17.10 | 17.28 | 17.14 | qfq | 12,204,954 | 210,695,609 | 1.83% |
| 2025-09-19 | 16.99 | 17.12 | 16.92 | 16.97 | 16.83 | qfq | 9,053,140 | 153,989,527 | -0.24% |
| 2025-09-18 | 17.33 | 17.39 | 16.88 | 17.01 | 16.87 | qfq | 16,648,340 | 286,138,326 | -2.52% |
| 2025-09-17 | 17.22 | 17.47 | 17.20 | 17.45 | 17.31 | qfq | 13,412,926 | 232,452,022 | 0.69% |
| 2025-09-16 | 17.48 | 17.54 | 17.10 | 17.33 | 17.19 | qfq | 16,455,084 | 283,746,830 | -0.80% |
| 2025-09-15 | 17.89 | 17.90 | 17.44 | 17.47 | 17.33 | qfq | 18,263,996 | 321,119,777 | -2.35% |
| 2025-09-12 | 17.84 | 18.04 | 17.72 | 17.89 | 17.75 | qfq | 14,886,449 | 266,310,895 | 0.34% |
| 2025-09-11 | 17.70 | 17.84 | 17.47 | 17.83 | 17.69 | qfq | 13,410,662 | 236,567,382 | 0.73% |
| 2025-09-10 | 17.70 | 17.83 | 17.60 | 17.70 | 17.56 | qfq | 9,113,109 | 161,208,451 | -0.34% |
| 2025-09-09 | 18.15 | 18.15 | 17.70 | 17.76 | 17.62 | qfq | 16,043,821 | 286,466,440 | -2.15% |
| 2025-09-08 | 18.12 | 18.20 | 17.97 | 18.15 | 18.00 | qfq | 12,193,685 | 220,764,799 | 0.39% |
| 2025-09-05 | 17.84 | 18.08 | 17.74 | 18.08 | 17.93 | qfq | 11,089,013 | 198,743,689 | 1.40% |
| 2025-09-04 | 17.78 | 17.93 | 17.53 | 17.83 | 17.69 | qfq | 11,886,528 | 211,232,857 | 0.28% |
| 2025-09-03 | 18.46 | 18.46 | 17.76 | 17.78 | 17.64 | qfq | 15,094,705 | 272,066,255 | -2.84% |
| 2025-09-02 | 18.58 | 18.60 | 18.10 | 18.30 | 18.15 | qfq | 18,011,730 | 329,491,626 | -1.51% |
| 2025-09-01 | 18.38 | 18.61 | 18.25 | 18.58 | 18.43 | qfq | 17,419,172 | 322,113,686 | 0.32% |
| 2025-08-29 | 18.58 | 18.70 | 18.44 | 18.52 | 18.37 | qfq | 17,706,372 | 328,563,294 | -0.22% |
| 2025-08-28 | 18.49 | 18.70 | 18.00 | 18.56 | 18.41 | qfq | 24,460,306 | 449,798,898 | 0.22% |
| 2025-08-27 | 18.91 | 19.09 | 18.51 | 18.52 | 18.37 | qfq | 29,616,498 | 559,262,051 | -3.19% |
| 2025-08-26 | 19.36 | 19.36 | 19.06 | 19.13 | 18.98 | qfq | 26,419,244 | 506,632,728 | -1.85% |
| 2025-08-25 | 19.56 | 20.08 | 19.18 | 19.49 | 19.33 | qfq | 49,936,414 | 975,854,248 | 1.51% |
| 2025-08-22 | 18.35 | 19.48 | 18.30 | 19.20 | 19.04 | qfq | 56,533,601 | 1,074,090,021 | 4.46% |
| 2025-08-21 | 18.51 | 18.61 | 18.30 | 18.38 | 18.23 | qfq | 22,813,153 | 420,483,637 | -0.92% |
| 2025-08-20 | 18.27 | 18.89 | 18.24 | 18.55 | 18.40 | qfq | 34,038,761 | 632,718,816 | 0.98% |
| 2025-08-19 | 18.54 | 18.58 | 18.18 | 18.37 | 18.22 | qfq | 30,805,982 | 565,942,637 | -0.86% |
| 2025-08-18 | 18.71 | 18.94 | 18.37 | 18.53 | 18.38 | qfq | 53,659,540 | 999,156,186 | 3.12% |
| 2025-08-15 | 17.70 | 17.97 | 17.68 | 17.97 | 17.82 | qfq | 20,254,500 | 361,824,689 | 1.35% |
| 2025-08-14 | 18.15 | 18.18 | 17.70 | 17.73 | 17.59 | qfq | 36,244,102 | 648,670,320 | -2.69% |
| 2025-08-13 | 18.10 | 18.28 | 18.10 | 18.22 | 18.07 | qfq | 24,086,007 | 437,937,155 | 0.50% |
| 2025-08-12 | 18.28 | 18.32 | 18.10 | 18.13 | 17.98 | qfq | 29,553,084 | 537,686,639 | -1.31% |
| 2025-08-11 | 18.34 | 18.47 | 18.10 | 18.37 | 18.22 | qfq | 41,048,414 | 751,724,668 | 0.49% |
| 2025-08-08 | 18.45 | 18.54 | 18.01 | 18.28 | 18.13 | qfq | 46,386,873 | 846,270,831 | -1.98% |
| 2025-08-07 | 20.06 | 20.15 | 18.34 | 18.65 | 18.50 | qfq | 91,290,621 | 1,711,327,784 | -7.63% |
| 2025-08-06 | 22.12 | 22.35 | 20.18 | 20.19 | 20.03 | qfq | 60,938,795 | 1,254,006,765 | -9.95% |
| 2025-08-05 | 22.47 | 22.86 | 22.08 | 22.42 | 22.24 | qfq | 17,634,660 | 395,627,607 | 0.04% |
| 2025-08-04 | 20.90 | 22.67 | 20.77 | 22.41 | 22.23 | qfq | 24,248,447 | 533,263,541 | 7.07% |
| 2025-08-01 | 21.25 | 21.40 | 20.67 | 20.93 | 20.76 | qfq | 11,088,642 | 232,318,487 | -1.78% |
| 2025-07-31 | 21.04 | 21.85 | 20.95 | 21.31 | 21.14 | qfq | 14,053,451 | 300,043,383 | 0.28% |
| 2025-07-30 | 21.83 | 21.87 | 21.08 | 21.25 | 21.08 | qfq | 12,376,866 | 264,888,527 | -2.66% |
| 2025-07-29 | 21.61 | 22.18 | 21.60 | 21.83 | 21.65 | qfq | 17,133,902 | 374,810,022 | -0.14% |
| 2025-07-28 | 20.92 | 22.22 | 20.92 | 21.86 | 21.68 | qfq | 30,669,927 | 668,207,394 | 5.30% |
| 2025-07-25 | 20.80 | 20.94 | 20.52 | 20.76 | 20.59 | qfq | 12,100,500 | 250,636,415 | -0.14% |
| 2025-07-24 | 20.80 | 20.93 | 20.57 | 20.79 | 20.62 | qfq | 19,480,757 | 404,414,327 | -0.76% |
| 2025-07-23 | 20.40 | 21.20 | 20.06 | 20.95 | 20.78 | qfq | 22,868,307 | 473,122,808 | 2.90% |
| 2025-07-22 | 20.00 | 21.30 | 19.96 | 20.36 | 20.20 | qfq | 20,383,859 | 419,975,442 | 1.19% |
| 2025-07-21 | 20.17 | 20.66 | 19.93 | 20.12 | 19.96 | qfq | 16,612,659 | 336,755,152 | 0.20% |
| 2025-07-18 | 19.75 | 20.43 | 19.66 | 20.08 | 19.92 | qfq | 16,139,700 | 324,922,086 | 1.98% |
| 2025-07-17 | 19.79 | 19.80 | 19.40 | 19.69 | 19.53 | qfq | 12,457,100 | 244,375,916 | 0.10% |
| 2025-07-16 | 19.43 | 19.84 | 19.31 | 19.67 | 19.51 | qfq | 14,061,998 | 276,308,008 | 0.00% |
| 2025-07-15 | 18.26 | 19.83 | 18.24 | 19.67 | 19.51 | qfq | 33,956,804 | 651,600,945 | 7.43% |
| 2025-07-14 | 18.45 | 18.46 | 18.20 | 18.31 | 18.16 | qfq | 8,201,500 | 150,302,319 | -0.05% |
| 2025-07-11 | 18.16 | 18.54 | 18.09 | 18.32 | 18.17 | qfq | 11,127,864 | 203,832,155 | 0.88% |
| 2025-07-10 | 18.37 | 18.43 | 17.98 | 18.16 | 18.01 | qfq | 10,651,515 | 193,335,948 | -1.04% |
| 2025-07-09 | 18.65 | 18.66 | 18.26 | 18.35 | 18.20 | qfq | 8,768,600 | 161,766,160 | -2.03% |
| 2025-07-08 | 18.90 | 19.00 | 18.71 | 18.73 | 18.38 | qfq | 8,488,000 | 159,695,977 | -0.69% |
| 2025-07-07 | 18.71 | 19.18 | 18.61 | 18.86 | 18.51 | qfq | 10,505,400 | 198,788,275 | 0.05% |
| 2025-07-04 | 19.03 | 19.18 | 18.68 | 18.85 | 18.50 | qfq | 9,979,200 | 188,351,436 | -1.72% |
| 2025-07-03 | 19.21 | 19.45 | 18.91 | 19.18 | 18.82 | qfq | 15,304,489 | 293,852,001 | -0.57% |
| 2025-07-02 | 20.25 | 20.26 | 17.89 | 19.29 | 18.93 | qfq | 29,581,600 | 577,002,067 | -1.88% |
| 2025-07-01 | 19.86 | 19.96 | 19.19 | 19.66 | 19.29 | qfq | 14,003,902 | 274,038,790 | -0.96% |
| 2025-06-30 | 19.30 | 20.12 | 19.00 | 19.85 | 19.48 | qfq | 23,854,804 | 472,869,510 | 3.06% |
| 2025-06-27 | 18.66 | 19.42 | 18.66 | 19.26 | 18.90 | qfq | 17,870,200 | 341,968,980 | 2.72% |
| 2025-06-26 | 18.89 | 19.35 | 18.64 | 18.75 | 18.40 | qfq | 26,122,902 | 496,920,969 | 0.37% |
| 2025-06-25 | 17.94 | 18.72 | 17.84 | 18.68 | 18.33 | qfq | 26,409,211 | 487,951,265 | 4.12% |
| 2025-06-24 | 16.98 | 18.37 | 16.86 | 17.94 | 17.60 | qfq | 25,941,231 | 459,471,761 | 5.10% |
| 2025-06-23 | 16.53 | 17.16 | 16.38 | 17.07 | 16.75 | qfq | 18,289,422 | 306,168,073 | 2.28% |
| 2025-06-20 | 16.70 | 16.81 | 16.48 | 16.69 | 16.38 | qfq | 10,429,108 | 173,539,787 | -0.65% |
| 2025-06-19 | 17.37 | 17.37 | 16.69 | 16.80 | 16.49 | qfq | 16,441,959 | 277,942,211 | -3.34% |
| 2025-06-18 | 17.95 | 17.96 | 17.07 | 17.38 | 17.06 | qfq | 21,508,651 | 372,750,515 | -3.44% |
| 2025-06-17 | 18.09 | 18.36 | 17.95 | 18.00 | 17.66 | qfq | 10,916,959 | 197,205,163 | -0.61% |
| 2025-06-16 | 18.26 | 18.52 | 18.08 | 18.11 | 17.77 | qfq | 13,523,284 | 246,181,336 | -1.52% |
| 2025-06-13 | 18.50 | 18.75 | 18.08 | 18.39 | 18.05 | qfq | 26,419,583 | 486,192,499 | -1.13% |
| 2025-06-12 | 18.30 | 18.75 | 18.01 | 18.60 | 18.25 | qfq | 16,595,600 | 304,579,164 | 0.98% |
| 2025-06-11 | 18.18 | 18.53 | 18.03 | 18.42 | 18.08 | qfq | 12,296,983 | 225,773,598 | 1.32% |
| 2025-06-10 | 18.66 | 18.72 | 18.01 | 18.18 | 17.84 | qfq | 13,912,083 | 253,894,851 | -2.42% |
| 2025-06-09 | 18.38 | 18.86 | 18.27 | 18.63 | 18.28 | qfq | 16,462,893 | 306,708,413 | 1.97% |
| 2025-06-06 | 18.40 | 18.71 | 18.16 | 18.27 | 17.93 | qfq | 12,722,564 | 233,128,086 | -0.44% |
| 2025-06-05 | 18.50 | 18.59 | 18.22 | 18.35 | 18.01 | qfq | 12,888,346 | 236,427,797 | -1.02% |
| 2025-06-04 | 18.90 | 19.00 | 18.44 | 18.54 | 18.19 | qfq | 11,674,732 | 217,744,497 | -0.75% |
| 2025-06-03 | 18.57 | 18.93 | 18.47 | 18.68 | 18.33 | qfq | 10,265,030 | 191,890,555 | 1.91% |
| 2025-05-30 | 18.85 | 18.85 | 18.10 | 18.33 | 17.99 | qfq | 13,975,934 | 257,291,661 | -2.66% |
| 2025-05-29 | 18.00 | 19.36 | 17.90 | 18.83 | 18.48 | qfq | 18,214,213 | 340,462,521 | 4.50% |
| 2025-05-28 | 18.24 | 18.41 | 17.93 | 18.02 | 17.68 | qfq | 13,035,850 | 236,289,843 | -1.26% |
| 2025-05-27 | 18.98 | 19.10 | 18.21 | 18.25 | 17.91 | qfq | 16,316,418 | 300,346,992 | -4.70% |
| 2025-05-26 | 19.27 | 19.50 | 18.73 | 19.15 | 18.79 | qfq | 9,375,178 | 179,194,376 | 1.11% |
| 2025-05-23 | 18.80 | 19.43 | 18.80 | 18.94 | 18.59 | qfq | 8,492,435 | 162,422,059 | 0.05% |
| 2025-05-22 | 19.30 | 19.50 | 18.91 | 18.93 | 18.58 | qfq | 7,495,800 | 143,658,453 | -2.47% |
| 2025-05-21 | 19.59 | 19.69 | 19.28 | 19.41 | 19.05 | qfq | 6,012,500 | 116,733,091 | -1.17% |
| 2025-05-20 | 19.53 | 19.83 | 19.43 | 19.64 | 19.27 | qfq | 6,041,398 | 118,428,966 | -0.15% |
| 2025-05-19 | 19.36 | 19.95 | 19.01 | 19.67 | 19.30 | qfq | 10,634,409 | 209,030,386 | 1.71% |
| 2025-05-16 | 19.31 | 20.00 | 19.26 | 19.34 | 18.98 | qfq | 9,027,767 | 176,851,268 | -0.82% |
| 2025-05-15 | 19.42 | 19.98 | 19.10 | 19.50 | 19.14 | qfq | 9,625,192 | 187,609,520 | 0.10% |
| 2025-05-14 | 19.53 | 19.75 | 19.45 | 19.48 | 19.12 | qfq | 6,991,600 | 136,825,292 | -0.87% |
| 2025-05-13 | 20.30 | 20.30 | 19.55 | 19.65 | 19.28 | qfq | 10,391,470 | 205,280,196 | -2.67% |
| 2025-05-12 | 19.68 | 20.89 | 19.53 | 20.19 | 19.81 | qfq | 17,070,423 | 345,973,985 | 2.07% |
| 2025-05-09 | 19.99 | 20.05 | 19.40 | 19.78 | 19.41 | qfq | 11,220,500 | 221,257,971 | -0.85% |
| 2025-05-08 | 19.42 | 20.04 | 19.18 | 19.95 | 19.58 | qfq | 13,477,469 | 265,447,155 | 1.89% |
| 2025-05-07 | 19.60 | 19.65 | 19.14 | 19.58 | 19.21 | qfq | 12,475,133 | 242,284,837 | 1.45% |
| 2025-05-06 | 18.55 | 19.39 | 18.52 | 19.30 | 18.94 | qfq | 11,046,654 | 211,933,720 | 4.83% |
| 2025-04-30 | 18.78 | 19.23 | 18.41 | 18.41 | 18.07 | qfq | 11,461,463 | 214,824,756 | -2.39% |
| 2025-04-29 | 18.49 | 19.08 | 18.11 | 18.86 | 18.51 | qfq | 7,254,200 | 135,561,452 | 0.80% |
| 2025-04-28 | 19.29 | 19.43 | 18.63 | 18.71 | 18.36 | qfq | 6,216,550 | 117,431,881 | -1.99% |
| 2025-04-25 | 18.62 | 19.32 | 18.49 | 19.09 | 18.73 | qfq | 9,742,088 | 184,329,749 | 2.52% |
| 2025-04-24 | 19.01 | 19.15 | 18.51 | 18.62 | 18.27 | qfq | 12,701,399 | 237,444,119 | -2.41% |
| 2025-04-23 | 19.08 | 19.35 | 18.70 | 19.08 | 18.72 | qfq | 12,434,166 | 236,616,171 | -0.31% |
| 2025-04-22 | 19.71 | 19.71 | 19.00 | 19.14 | 18.78 | qfq | 10,223,976 | 196,319,396 | -2.89% |
| 2025-04-21 | 19.69 | 20.07 | 19.38 | 19.71 | 19.34 | qfq | 7,095,000 | 139,905,725 | 0.51% |
| 2025-04-18 | 19.28 | 19.71 | 19.15 | 19.61 | 19.24 | qfq | 4,939,705 | 96,510,549 | 1.45% |
| 2025-04-17 | 19.39 | 19.68 | 19.30 | 19.33 | 18.97 | qfq | 4,526,605 | 88,038,889 | -1.02% |
| 2025-04-16 | 20.08 | 20.20 | 19.26 | 19.53 | 19.17 | qfq | 7,083,556 | 139,021,502 | -2.64% |
| 2025-04-15 | 20.37 | 20.41 | 19.71 | 20.06 | 19.69 | qfq | 7,845,500 | 156,478,487 | -1.57% |
| 2025-04-14 | 20.92 | 21.00 | 20.24 | 20.38 | 20.00 | qfq | 10,764,100 | 221,303,157 | -1.50% |
| 2025-04-11 | 20.38 | 21.05 | 20.16 | 20.69 | 20.30 | qfq | 11,554,400 | 239,778,996 | 1.52% |
| 2025-04-10 | 20.18 | 20.68 | 20.09 | 20.38 | 20.00 | qfq | 12,143,337 | 248,397,781 | 0.99% |
| 2025-04-09 | 18.76 | 20.65 | 18.23 | 20.18 | 19.80 | qfq | 23,939,152 | 475,104,406 | 7.00% |
| 2025-04-08 | 18.15 | 19.17 | 18.00 | 18.86 | 18.51 | qfq | 19,983,300 | 372,055,512 | 3.91% |
| 2025-04-07 | 19.13 | 19.77 | 18.15 | 18.15 | 17.81 | qfq | 21,070,750 | 392,276,128 | -10.01% |
| 2025-04-03 | 20.06 | 20.80 | 19.90 | 20.17 | 19.79 | qfq | 7,954,800 | 161,220,118 | -1.03% |
| 2025-04-02 | 20.52 | 20.70 | 20.21 | 20.38 | 20.00 | qfq | 8,609,960 | 175,712,592 | -1.69% |
| 2025-04-01 | 20.10 | 21.18 | 19.95 | 20.73 | 20.34 | qfq | 17,705,314 | 365,873,560 | 3.60% |
| 2025-03-31 | 20.02 | 20.40 | 19.60 | 20.01 | 19.64 | qfq | 12,958,842 | 258,699,708 | -0.94% |
| 2025-03-28 | 20.40 | 20.64 | 19.98 | 20.20 | 19.82 | qfq | 13,729,007 | 278,788,348 | -0.69% |
| 2025-03-27 | 21.40 | 21.41 | 20.24 | 20.34 | 19.96 | qfq | 31,552,561 | 650,753,398 | -5.92% |
| 2025-03-26 | 22.22 | 23.08 | 21.58 | 21.62 | 21.22 | qfq | 20,309,041 | 449,928,893 | -3.95% |
| 2025-03-25 | 21.94 | 22.99 | 21.74 | 22.51 | 22.09 | qfq | 26,168,404 | 590,281,294 | 1.35% |
| 2025-03-24 | 22.35 | 22.64 | 21.32 | 22.21 | 21.79 | qfq | 25,449,762 | 558,865,207 | 0.54% |
| 2025-03-21 | 22.50 | 23.77 | 21.99 | 22.09 | 21.68 | qfq | 34,020,519 | 780,279,349 | -3.37% |
| 2025-03-20 | 21.98 | 23.28 | 21.61 | 22.86 | 22.43 | qfq | 27,260,884 | 614,197,543 | 3.91% |
| 2025-03-19 | 22.50 | 22.69 | 21.89 | 22.00 | 21.59 | qfq | 18,609,528 | 413,063,462 | -2.44% |
| 2025-03-18 | 23.25 | 23.79 | 22.50 | 22.55 | 22.13 | qfq | 25,340,162 | 580,665,754 | -3.96% |
| 2025-03-17 | 24.06 | 24.39 | 23.20 | 23.48 | 23.04 | qfq | 25,972,149 | 614,992,009 | -0.51% |
| 2025-03-14 | 24.39 | 25.50 | 22.26 | 23.60 | 23.16 | qfq | 42,019,700 | 994,848,048 | 0.68% |
| 2025-03-13 | 22.30 | 23.55 | 21.85 | 23.44 | 23.00 | qfq | 30,884,550 | 697,331,904 | 5.35% |
| 2025-03-12 | 23.00 | 23.23 | 22.24 | 22.25 | 21.83 | qfq | 26,348,711 | 597,319,365 | -2.71% |
| 2025-03-11 | 21.01 | 23.11 | 21.00 | 22.87 | 22.44 | qfq | 31,358,291 | 697,989,571 | 6.72% |
| 2025-03-10 | 21.80 | 22.21 | 21.37 | 21.43 | 21.03 | qfq | 33,609,500 | 730,519,289 | -1.70% |
| 2025-03-07 | 20.45 | 22.21 | 20.45 | 21.80 | 21.39 | qfq | 49,216,526 | 1,069,831,736 | 7.97% |
| 2025-03-06 | 20.15 | 20.34 | 19.85 | 20.19 | 19.81 | qfq | 22,254,100 | 446,109,040 | 0.20% |
| 2025-03-05 | 19.70 | 20.50 | 19.33 | 20.15 | 19.77 | qfq | 27,132,135 | 542,081,748 | 2.03% |
| 2025-03-04 | 18.90 | 19.95 | 18.70 | 19.75 | 19.38 | qfq | 22,921,491 | 448,258,211 | 3.29% |
| 2025-03-03 | 18.49 | 19.78 | 18.35 | 19.12 | 18.76 | qfq | 23,381,826 | 450,392,794 | 3.69% |
| 2025-02-28 | 18.90 | 19.15 | 18.36 | 18.44 | 18.10 | qfq | 13,409,172 | 251,437,362 | -2.85% |
| 2025-02-27 | 19.50 | 19.54 | 18.56 | 18.98 | 18.63 | qfq | 20,022,795 | 378,661,730 | -3.41% |
| 2025-02-26 | 19.45 | 20.15 | 19.33 | 19.65 | 19.28 | qfq | 22,203,472 | 437,590,413 | 2.77% |
| 2025-02-25 | 18.90 | 19.71 | 18.67 | 19.12 | 18.76 | qfq | 20,380,821 | 390,826,425 | 0.10% |
| 2025-02-24 | 19.36 | 20.11 | 18.91 | 19.10 | 18.74 | qfq | 28,405,600 | 552,172,734 | 0.00% |
| 2025-02-21 | 19.80 | 19.80 | 18.92 | 19.10 | 18.74 | qfq | 25,282,270 | 484,800,447 | -1.19% |
| 2025-02-20 | 17.47 | 19.33 | 17.42 | 19.33 | 18.97 | qfq | 34,997,900 | 656,067,439 | 10.02% |
| 2025-02-19 | 17.12 | 17.59 | 17.06 | 17.57 | 17.24 | qfq | 11,429,875 | 199,104,375 | 3.35% |
| 2025-02-18 | 17.79 | 17.79 | 16.75 | 17.00 | 16.68 | qfq | 14,653,153 | 252,534,161 | -3.90% |
| 2025-02-17 | 17.69 | 17.93 | 17.48 | 17.69 | 17.36 | qfq | 11,567,200 | 205,012,412 | -0.45% |
| 2025-02-14 | 18.00 | 18.15 | 17.46 | 17.77 | 17.44 | qfq | 12,578,806 | 223,022,532 | -1.55% |
| 2025-02-13 | 18.33 | 18.38 | 17.88 | 18.05 | 17.71 | qfq | 10,616,209 | 191,895,877 | -2.01% |
| 2025-02-12 | 18.85 | 18.85 | 18.25 | 18.42 | 18.08 | qfq | 17,743,700 | 327,039,715 | -2.49% |
| 2025-02-11 | 18.36 | 19.22 | 18.10 | 18.89 | 18.54 | qfq | 23,666,500 | 444,083,547 | 2.89% |
| 2025-02-10 | 17.75 | 18.55 | 17.45 | 18.36 | 18.02 | qfq | 24,791,802 | 448,702,567 | 3.44% |
| 2025-02-07 | 17.74 | 18.03 | 17.35 | 17.75 | 17.42 | qfq | 20,849,431 | 369,780,347 | -0.67% |
| 2025-02-06 | 17.18 | 18.10 | 16.96 | 17.87 | 17.54 | qfq | 20,567,902 | 366,381,643 | 3.90% |
| 2025-02-05 | 17.07 | 17.34 | 16.90 | 17.20 | 16.88 | qfq | 9,138,302 | 156,520,390 | 1.18% |
| 2025-01-27 | 17.68 | 17.70 | 17.00 | 17.00 | 16.68 | qfq | 5,970,500 | 102,969,890 | -3.63% |
| 2025-01-24 | 17.57 | 17.73 | 17.17 | 17.64 | 17.31 | qfq | 9,278,290 | 161,767,214 | 0.63% |
| 2025-01-23 | 17.49 | 17.91 | 17.40 | 17.53 | 17.20 | qfq | 10,936,295 | 192,538,728 | 1.15% |
| 2025-01-22 | 17.94 | 18.11 | 17.30 | 17.33 | 17.01 | qfq | 11,445,218 | 201,265,393 | -4.25% |
| 2025-01-21 | 18.36 | 18.40 | 17.50 | 18.10 | 17.76 | qfq | 13,122,400 | 234,555,433 | -1.04% |
| 2025-01-20 | 18.42 | 18.65 | 17.99 | 18.29 | 17.95 | qfq | 12,712,495 | 232,502,021 | -0.44% |
| 2025-01-17 | 18.11 | 18.65 | 17.61 | 18.37 | 18.03 | qfq | 16,876,100 | 307,646,603 | 1.55% |
| 2025-01-16 | 18.26 | 18.45 | 17.62 | 18.09 | 17.75 | qfq | 13,750,832 | 247,720,153 | -1.04% |
| 2025-01-15 | 18.68 | 19.38 | 18.13 | 18.28 | 17.94 | qfq | 15,661,600 | 292,215,947 | -2.09% |
| 2025-01-14 | 17.90 | 18.80 | 17.58 | 18.67 | 18.32 | qfq | 17,767,438 | 324,942,772 | 4.42% |
| 2025-01-13 | 17.62 | 18.64 | 17.62 | 17.88 | 17.55 | qfq | 21,837,572 | 394,796,321 | -3.19% |
| 2025-01-10 | 17.38 | 18.87 | 17.20 | 18.47 | 18.12 | qfq | 34,556,280 | 640,364,321 | 7.70% |
| 2025-01-09 | 16.10 | 17.19 | 16.05 | 17.15 | 16.83 | qfq | 9,993,370 | 168,359,571 | 5.47% |
| 2025-01-08 | 16.58 | 16.65 | 15.94 | 16.26 | 15.96 | qfq | 6,479,970 | 104,702,856 | -2.87% |
| 2025-01-07 | 15.99 | 16.76 | 15.88 | 16.74 | 16.43 | qfq | 7,398,000 | 121,180,095 | 4.49% |
| 2025-01-06 | 15.62 | 16.07 | 15.30 | 16.02 | 15.72 | qfq | 9,564,100 | 151,117,855 | 1.59% |
| 2025-01-03 | 16.92 | 17.04 | 15.60 | 15.77 | 15.48 | qfq | 10,713,490 | 173,707,659 | -6.52% |
| 2025-01-02 | 17.48 | 17.90 | 16.72 | 16.87 | 16.55 | qfq | 10,971,002 | 189,290,824 | -4.69% |
| 2024-12-31 | 18.02 | 18.33 | 17.61 | 17.70 | 17.37 | qfq | 11,118,050 | 199,416,263 | -1.78% |
| 2024-12-30 | 17.76 | 18.35 | 17.40 | 18.02 | 17.68 | qfq | 10,080,642 | 181,146,222 | 0.11% |
| 2024-12-27 | 17.68 | 18.58 | 17.65 | 18.00 | 17.66 | qfq | 13,217,198 | 238,903,731 | 2.51% |
| 2024-12-26 | 17.60 | 18.29 | 17.50 | 17.56 | 17.23 | qfq | 9,176,500 | 163,169,674 | 1.27% |
| 2024-12-25 | 17.93 | 17.93 | 16.80 | 17.34 | 17.02 | qfq | 12,054,702 | 207,987,609 | -3.40% |
| 2024-12-24 | 17.70 | 18.60 | 17.63 | 17.95 | 17.61 | qfq | 12,312,900 | 222,196,610 | 2.51% |
| 2024-12-23 | 18.20 | 18.48 | 17.41 | 17.51 | 17.18 | qfq | 14,622,678 | 262,188,984 | -3.31% |
| 2024-12-20 | 17.21 | 18.66 | 17.20 | 18.11 | 17.77 | qfq | 24,195,276 | 439,874,313 | 4.62% |
| 2024-12-19 | 17.07 | 17.45 | 16.80 | 17.31 | 16.99 | qfq | 13,404,896 | 229,561,629 | -0.23% |
| 2024-12-18 | 16.24 | 17.71 | 16.24 | 17.35 | 17.03 | qfq | 26,632,643 | 460,929,068 | 5.34% |
| 2024-12-17 | 15.60 | 16.82 | 15.51 | 16.47 | 16.16 | qfq | 22,732,860 | 372,601,215 | 5.64% |
| 2024-12-16 | 15.49 | 15.75 | 15.40 | 15.59 | 15.30 | qfq | 5,805,352 | 90,221,310 | 0.65% |
| 2024-12-13 | 16.09 | 16.09 | 15.46 | 15.49 | 15.20 | qfq | 8,472,625 | 132,326,333 | -3.43% |
| 2024-12-12 | 15.85 | 16.27 | 15.80 | 16.04 | 15.74 | qfq | 7,256,390 | 116,666,006 | 1.20% |
| 2024-12-11 | 16.00 | 16.00 | 15.78 | 15.85 | 15.55 | qfq | 5,910,876 | 93,725,019 | -0.38% |
| 2024-12-10 | 15.93 | 16.14 | 15.87 | 15.91 | 15.61 | qfq | 7,145,386 | 114,246,434 | 1.92% |
| 2024-12-09 | 15.91 | 15.93 | 15.50 | 15.61 | 15.32 | qfq | 5,404,004 | 84,769,307 | -2.01% |
| 2024-12-06 | 16.02 | 16.12 | 15.66 | 15.93 | 15.63 | qfq | 6,040,902 | 95,930,627 | -0.56% |
| 2024-12-05 | 15.93 | 16.15 | 15.88 | 16.02 | 15.72 | qfq | 2,772,502 | 44,408,437 | 0.31% |
| 2024-12-04 | 16.25 | 16.47 | 15.93 | 15.97 | 15.67 | qfq | 6,379,102 | 103,383,116 | -1.30% |
| 2024-12-03 | 16.20 | 16.26 | 15.91 | 16.18 | 15.88 | qfq | 5,123,302 | 82,346,894 | 0.00% |
| 2024-12-02 | 16.10 | 16.32 | 16.02 | 16.18 | 15.88 | qfq | 5,901,400 | 95,294,388 | 0.12% |
| 2024-11-29 | 16.00 | 16.29 | 15.86 | 16.16 | 15.86 | qfq | 5,325,575 | 85,869,423 | 0.25% |
| 2024-11-28 | 16.30 | 16.55 | 15.94 | 16.12 | 15.82 | qfq | 4,832,170 | 78,486,878 | -1.89% |
| 2024-11-27 | 15.83 | 16.45 | 15.36 | 16.43 | 16.12 | qfq | 7,494,991 | 119,542,051 | 3.53% |
| 2024-11-26 | 16.42 | 16.50 | 15.81 | 15.87 | 15.57 | qfq | 7,167,161 | 115,001,361 | -3.47% |
| 2024-11-25 | 16.40 | 16.70 | 16.03 | 16.44 | 16.13 | qfq | 8,658,879 | 141,289,508 | -0.90% |
| 2024-11-22 | 17.00 | 17.51 | 16.55 | 16.59 | 16.28 | qfq | 15,879,396 | 270,004,042 | -4.66% |
| 2024-11-21 | 16.27 | 18.01 | 16.16 | 17.40 | 17.07 | qfq | 24,506,787 | 428,625,369 | 6.29% |
| 2024-11-20 | 16.09 | 16.43 | 15.87 | 16.37 | 16.06 | qfq | 6,076,000 | 98,261,532 | 1.99% |
| 2024-11-19 | 15.80 | 16.09 | 15.67 | 16.05 | 15.75 | qfq | 5,056,604 | 80,256,829 | 2.23% |
| 2024-11-18 | 15.84 | 16.17 | 15.38 | 15.70 | 15.41 | qfq | 5,400,310 | 85,204,438 | -0.88% |
| 2024-11-15 | 16.27 | 16.50 | 15.82 | 15.84 | 15.54 | qfq | 6,704,847 | 108,292,750 | -2.40% |
| 2024-11-14 | 16.80 | 16.94 | 16.16 | 16.23 | 15.93 | qfq | 5,685,027 | 93,873,184 | -3.79% |
| 2024-11-13 | 17.01 | 17.17 | 16.56 | 16.87 | 16.46 | qfq | 6,563,540 | 110,378,780 | -1.58% |
| 2024-11-12 | 17.68 | 17.70 | 16.94 | 17.14 | 16.72 | qfq | 8,450,300 | 145,980,962 | -3.05% |
| 2024-11-11 | 17.59 | 17.79 | 17.34 | 17.68 | 17.25 | qfq | 8,389,400 | 147,312,966 | 0.28% |
| 2024-11-08 | 17.10 | 18.10 | 17.00 | 17.63 | 17.20 | qfq | 17,278,717 | 304,802,931 | 3.83% |
| 2024-11-07 | 16.93 | 17.43 | 16.59 | 16.98 | 16.56 | qfq | 12,194,200 | 206,972,202 | -1.79% |
| 2024-11-06 | 17.27 | 17.74 | 16.92 | 17.29 | 16.87 | qfq | 14,830,302 | 256,327,129 | 0.41% |
| 2024-11-05 | 16.06 | 17.30 | 15.92 | 17.22 | 16.80 | qfq | 17,974,577 | 303,196,640 | 6.96% |
| 2024-11-04 | 16.20 | 16.34 | 15.90 | 16.10 | 15.71 | qfq | 11,068,193 | 178,165,468 | -0.92% |
| 2024-11-01 | 16.83 | 16.99 | 16.18 | 16.25 | 15.85 | qfq | 16,305,441 | 268,651,376 | -4.24% |
| 2024-10-31 | 16.01 | 17.23 | 15.91 | 16.97 | 16.55 | qfq | 22,797,297 | 383,533,015 | 6.53% |
| 2024-10-30 | 15.80 | 16.16 | 15.72 | 15.93 | 15.54 | qfq | 5,971,606 | 95,180,433 | 0.50% |
| 2024-10-29 | 16.18 | 16.21 | 15.78 | 15.85 | 15.46 | qfq | 8,732,835 | 139,271,559 | -2.22% |
| 2024-10-28 | 16.24 | 16.50 | 16.06 | 16.21 | 15.81 | qfq | 9,732,506 | 158,076,121 | -0.80% |
| 2024-10-25 | 16.30 | 16.60 | 16.01 | 16.34 | 15.94 | qfq | 10,152,163 | 165,241,034 | 0.25% |
| 2024-10-24 | 16.17 | 16.73 | 16.00 | 16.30 | 15.90 | qfq | 14,298,040 | 233,191,056 | 0.74% |
| 2024-10-23 | 15.39 | 16.50 | 15.00 | 16.18 | 15.78 | qfq | 16,680,998 | 267,961,486 | 4.32% |
| 2024-10-22 | 15.71 | 15.93 | 15.30 | 15.51 | 15.13 | qfq | 10,690,823 | 166,708,558 | -2.21% |
| 2024-10-21 | 15.03 | 16.07 | 14.94 | 15.86 | 15.47 | qfq | 18,032,081 | 282,763,767 | 5.38% |
| 2024-10-18 | 14.61 | 15.19 | 14.37 | 15.05 | 14.68 | qfq | 11,870,225 | 176,758,562 | 2.87% |
| 2024-10-17 | 14.40 | 14.98 | 14.40 | 14.63 | 14.27 | qfq | 11,308,990 | 166,052,852 | 2.09% |
| 2024-10-16 | 14.19 | 14.43 | 14.05 | 14.33 | 13.98 | qfq | 4,590,782 | 65,584,507 | 0.07% |
| 2024-10-15 | 14.57 | 14.81 | 14.30 | 14.32 | 13.97 | qfq | 8,550,754 | 124,038,783 | -2.59% |
| 2024-10-14 | 14.27 | 14.89 | 14.22 | 14.70 | 14.34 | qfq | 13,850,025 | 202,620,616 | 3.45% |
| 2024-10-11 | 14.56 | 14.65 | 14.08 | 14.21 | 13.86 | qfq | 7,574,371 | 108,620,315 | -2.47% |
| 2024-10-10 | 15.00 | 15.15 | 14.46 | 14.57 | 14.21 | qfq | 11,977,267 | 177,645,238 | -1.22% |
| 2024-10-09 | 15.43 | 15.50 | 14.48 | 14.75 | 14.39 | qfq | 13,999,713 | 209,931,751 | -7.00% |
| 2024-10-08 | 16.46 | 16.59 | 14.97 | 15.86 | 15.47 | qfq | 23,696,071 | 376,350,763 | 5.17% |
| 2024-09-30 | 14.38 | 15.08 | 14.08 | 15.08 | 14.71 | qfq | 16,408,242 | 241,121,104 | 8.57% |
| 2024-09-27 | 13.41 | 14.16 | 13.20 | 13.89 | 13.55 | qfq | 11,040,891 | 151,179,158 | 4.67% |
| 2024-09-26 | 12.88 | 13.28 | 12.83 | 13.27 | 12.94 | qfq | 5,200,248 | 68,061,655 | 2.71% |
| 2024-09-25 | 13.06 | 13.36 | 12.86 | 12.92 | 12.60 | qfq | 7,733,802 | 101,434,175 | -0.92% |
| 2024-09-24 | 12.68 | 13.10 | 12.68 | 13.04 | 12.72 | qfq | 4,161,800 | 53,820,006 | 2.84% |
| 2024-09-23 | 12.61 | 12.84 | 12.61 | 12.68 | 12.37 | qfq | 1,567,900 | 19,965,023 | -0.16% |
| 2024-09-20 | 12.82 | 12.88 | 12.60 | 12.70 | 12.39 | qfq | 2,375,900 | 30,233,431 | -1.55% |
| 2024-09-19 | 12.67 | 12.98 | 12.57 | 12.90 | 12.58 | qfq | 3,933,000 | 50,546,152 | 1.82% |
| 2024-09-18 | 12.49 | 12.75 | 12.33 | 12.67 | 12.36 | qfq | 2,498,200 | 31,315,723 | 0.88% |
| 2024-09-13 | 12.64 | 12.95 | 12.52 | 12.56 | 12.25 | qfq | 2,856,520 | 36,367,493 | -1.34% |
| 2024-09-12 | 12.60 | 12.85 | 12.52 | 12.73 | 12.42 | qfq | 3,305,873 | 42,010,086 | 1.43% |
| 2024-09-11 | 12.53 | 12.69 | 12.50 | 12.55 | 12.24 | qfq | 1,236,400 | 15,563,328 | -0.79% |
| 2024-09-10 | 12.60 | 12.71 | 12.41 | 12.65 | 12.34 | qfq | 2,188,120 | 27,495,254 | -0.08% |
| 2024-09-09 | 12.40 | 12.72 | 12.40 | 12.66 | 12.35 | qfq | 2,139,854 | 26,892,681 | 1.12% |
| 2024-09-06 | 12.77 | 12.84 | 12.51 | 12.52 | 12.21 | qfq | 3,017,373 | 38,123,872 | -2.49% |
| 2024-09-05 | 12.93 | 13.06 | 12.78 | 12.84 | 12.53 | qfq | 2,934,113 | 37,909,000 | -0.70% |
| 2024-09-04 | 12.93 | 13.15 | 12.80 | 12.93 | 12.61 | qfq | 2,986,000 | 38,825,271 | -0.92% |
| 2024-09-03 | 12.91 | 13.14 | 12.86 | 13.05 | 12.73 | qfq | 3,871,453 | 50,478,999 | 0.93% |
| 2024-09-02 | 13.16 | 13.38 | 12.90 | 12.93 | 12.61 | qfq | 6,444,534 | 84,404,392 | -3.44% |
| 2024-08-30 | 12.94 | 13.66 | 12.75 | 13.39 | 13.06 | qfq | 11,283,684 | 148,512,697 | 3.40% |
| 2024-08-29 | 12.80 | 13.17 | 12.47 | 12.95 | 12.63 | qfq | 11,639,759 | 148,475,712 | -2.85% |
| 2024-08-28 | 12.46 | 13.68 | 12.41 | 13.33 | 13.00 | qfq | 16,549,986 | 221,822,277 | 7.15% |
| 2024-08-27 | 12.86 | 13.19 | 12.39 | 12.44 | 12.14 | qfq | 5,567,930 | 70,880,825 | -3.49% |
| 2024-08-26 | 12.50 | 12.89 | 12.45 | 12.89 | 12.57 | qfq | 6,163,336 | 78,525,304 | 2.46% |
| 2024-08-23 | 12.29 | 12.88 | 12.18 | 12.58 | 12.27 | qfq | 4,860,870 | 60,650,617 | 2.11% |
| 2024-08-22 | 12.40 | 12.59 | 12.28 | 12.32 | 12.02 | qfq | 2,565,600 | 31,890,979 | -0.24% |
| 2024-08-21 | 12.30 | 12.42 | 12.28 | 12.35 | 12.05 | qfq | 1,201,599 | 14,841,056 | 0.16% |
| 2024-08-20 | 12.54 | 12.68 | 12.30 | 12.33 | 12.03 | qfq | 1,900,300 | 23,623,807 | -1.67% |
| 2024-08-19 | 12.36 | 12.65 | 12.35 | 12.54 | 12.23 | qfq | 2,348,944 | 29,494,011 | 1.21% |
| 2024-08-16 | 12.64 | 12.71 | 12.35 | 12.39 | 12.09 | qfq | 3,108,700 | 38,727,829 | -1.67% |
| 2024-08-15 | 12.61 | 12.79 | 12.53 | 12.60 | 12.29 | qfq | 2,820,200 | 35,644,347 | -0.71% |
| 2024-08-14 | 12.96 | 12.97 | 12.64 | 12.69 | 12.38 | qfq | 1,891,300 | 24,105,354 | -0.70% |
| 2024-08-13 | 12.68 | 12.88 | 12.61 | 12.78 | 12.47 | qfq | 1,824,554 | 23,248,804 | 0.47% |
| 2024-08-12 | 13.07 | 13.11 | 12.68 | 12.72 | 12.41 | qfq | 4,055,520 | 51,913,046 | -2.90% |
| 2024-08-09 | 13.30 | 13.45 | 13.09 | 13.10 | 12.78 | qfq | 1,759,700 | 23,263,458 | -1.36% |
| 2024-08-08 | 13.40 | 13.43 | 13.09 | 13.28 | 12.95 | qfq | 2,543,900 | 33,708,089 | -1.26% |
| 2024-08-07 | 13.50 | 13.63 | 13.40 | 13.45 | 13.12 | qfq | 2,631,884 | 35,507,136 | -0.74% |
| 2024-08-06 | 13.16 | 13.70 | 13.08 | 13.55 | 13.22 | qfq | 5,501,700 | 74,060,324 | 4.15% |
| 2024-08-05 | 13.06 | 13.39 | 12.98 | 13.01 | 12.69 | qfq | 4,648,192 | 61,230,347 | -1.66% |
| 2024-08-02 | 13.30 | 13.56 | 13.15 | 13.23 | 12.91 | qfq | 5,914,900 | 79,042,629 | -1.78% |
| 2024-08-01 | 13.29 | 13.77 | 13.20 | 13.47 | 13.14 | qfq | 6,554,800 | 88,601,116 | 0.97% |
| 2024-07-31 | 13.14 | 13.44 | 13.06 | 13.34 | 13.01 | qfq | 4,513,532 | 60,011,536 | 1.68% |
| 2024-07-30 | 13.20 | 13.28 | 12.91 | 13.12 | 12.80 | qfq | 3,117,230 | 40,865,680 | -1.43% |
| 2024-07-29 | 12.76 | 13.45 | 12.76 | 13.31 | 12.98 | qfq | 7,754,952 | 102,718,675 | 4.64% |
| 2024-07-26 | 12.21 | 12.77 | 12.18 | 12.72 | 12.41 | qfq | 5,347,462 | 67,154,695 | 4.52% |
| 2024-07-25 | 12.31 | 12.34 | 12.07 | 12.17 | 11.87 | qfq | 2,961,160 | 36,077,497 | -1.14% |
| 2024-07-24 | 12.33 | 12.62 | 12.13 | 12.31 | 12.01 | qfq | 3,562,692 | 44,099,556 | 0.24% |
| 2024-07-23 | 12.84 | 12.88 | 12.25 | 12.28 | 11.98 | qfq | 6,837,100 | 85,449,700 | -4.95% |
| 2024-07-22 | 12.87 | 12.94 | 12.55 | 12.92 | 12.60 | qfq | 5,520,800 | 70,102,308 | 0.08% |
| 2024-07-19 | 12.90 | 12.99 | 12.66 | 12.91 | 12.59 | qfq | 2,884,700 | 36,987,144 | -0.15% |
| 2024-07-18 | 12.76 | 12.98 | 12.55 | 12.93 | 12.61 | qfq | 3,271,100 | 41,763,333 | 1.02% |
| 2024-07-17 | 13.12 | 13.18 | 12.79 | 12.80 | 12.49 | qfq | 2,614,700 | 33,722,202 | -2.44% |
| 2024-07-16 | 13.16 | 13.22 | 13.01 | 13.12 | 12.80 | qfq | 2,299,200 | 30,110,810 | -0.15% |
| 2024-07-15 | 13.20 | 13.26 | 13.08 | 13.14 | 12.82 | qfq | 1,650,500 | 21,722,731 | -0.45% |
| 2024-07-12 | 13.43 | 13.49 | 13.14 | 13.20 | 12.88 | qfq | 3,412,811 | 45,249,311 | -2.00% |
| 2024-07-11 | 13.05 | 13.65 | 13.05 | 13.47 | 13.14 | qfq | 5,126,309 | 68,635,831 | 4.74% |
| 2024-07-10 | 13.12 | 13.28 | 12.68 | 12.86 | 12.54 | qfq | 6,232,151 | 80,556,419 | -2.80% |
| 2024-07-09 | 12.92 | 13.25 | 12.92 | 13.23 | 12.91 | qfq | 2,701,742 | 35,499,361 | 1.61% |
| 2024-07-08 | 13.36 | 13.43 | 13.00 | 13.02 | 12.70 | qfq | 2,194,800 | 28,890,979 | -3.41% |
| 2024-07-05 | 13.28 | 13.57 | 12.88 | 13.48 | 13.15 | qfq | 5,394,460 | 71,041,160 | 2.20% |
| 2024-07-04 | 13.33 | 13.48 | 13.19 | 13.19 | 12.87 | qfq | 2,938,300 | 39,043,386 | -1.12% |
| 2024-07-03 | 13.35 | 13.60 | 13.04 | 13.34 | 13.01 | qfq | 5,632,000 | 75,164,237 | 0.15% |
| 2024-07-02 | 13.90 | 13.98 | 13.16 | 13.32 | 12.99 | qfq | 10,850,172 | 145,594,307 | -5.13% |
| 2024-07-01 | 13.96 | 14.10 | 13.80 | 14.04 | 13.70 | qfq | 2,684,163 | 37,479,117 | 0.57% |
| 2024-06-28 | 13.82 | 14.18 | 13.75 | 13.96 | 13.62 | qfq | 3,092,324 | 43,362,678 | 1.01% |
| 2024-06-27 | 14.04 | 14.21 | 13.82 | 13.82 | 13.48 | qfq | 2,324,800 | 32,484,055 | -2.61% |
| 2024-06-26 | 13.70 | 14.25 | 13.60 | 14.19 | 13.84 | qfq | 2,887,887 | 40,310,500 | 3.35% |
| 2024-06-25 | 13.72 | 13.95 | 13.60 | 13.73 | 13.39 | qfq | 3,711,824 | 51,146,035 | -0.15% |
| 2024-06-24 | 14.05 | 14.05 | 13.62 | 13.75 | 13.41 | qfq | 4,385,600 | 60,587,976 | -3.71% |
| 2024-06-21 | 14.76 | 14.76 | 14.28 | 14.28 | 13.78 | qfq | 5,844,500 | 84,289,965 | -3.38% |
| 2024-06-20 | 14.66 | 14.90 | 14.37 | 14.78 | 14.27 | qfq | 7,452,260 | 109,693,218 | 0.82% |
| 2024-06-19 | 14.66 | 14.85 | 14.53 | 14.66 | 14.15 | qfq | 4,417,900 | 64,682,268 | -0.41% |
| 2024-06-18 | 15.12 | 15.18 | 14.63 | 14.72 | 14.21 | qfq | 8,621,796 | 127,500,613 | -2.65% |
| 2024-06-17 | 15.08 | 15.39 | 15.04 | 15.12 | 14.59 | qfq | 6,436,100 | 98,015,786 | -0.20% |
| 2024-06-14 | 15.38 | 15.43 | 15.01 | 15.15 | 14.62 | qfq | 5,977,850 | 90,853,353 | -1.94% |
| 2024-06-13 | 15.60 | 15.69 | 15.33 | 15.45 | 14.91 | qfq | 4,934,500 | 76,207,536 | -1.34% |
| 2024-06-12 | 15.74 | 15.99 | 15.62 | 15.66 | 15.12 | qfq | 7,060,762 | 111,297,277 | -0.95% |
| 2024-06-11 | 15.39 | 15.82 | 14.98 | 15.81 | 15.26 | qfq | 6,431,305 | 99,403,304 | 2.20% |
| 2024-06-07 | 15.75 | 16.10 | 15.33 | 15.47 | 14.93 | qfq | 11,105,801 | 173,889,314 | -1.72% |
| 2024-06-06 | 15.67 | 16.10 | 15.54 | 15.74 | 15.19 | qfq | 11,293,809 | 178,189,894 | 0.45% |
| 2024-06-05 | 15.30 | 16.30 | 15.20 | 15.67 | 15.13 | qfq | 15,387,414 | 244,327,404 | 2.08% |
| 2024-06-04 | 14.62 | 15.40 | 14.53 | 15.35 | 14.82 | qfq | 9,547,350 | 144,464,214 | 4.99% |
| 2024-06-03 | 14.92 | 14.96 | 14.53 | 14.62 | 14.11 | qfq | 3,900,600 | 57,474,420 | -2.47% |
| 2024-05-31 | 14.73 | 15.10 | 14.61 | 14.99 | 14.47 | qfq | 4,546,800 | 67,685,538 | 1.49% |
| 2024-05-30 | 14.71 | 15.00 | 14.69 | 14.77 | 14.26 | qfq | 3,976,958 | 59,059,856 | -0.61% |
| 2024-05-29 | 14.60 | 15.10 | 14.56 | 14.86 | 14.34 | qfq | 5,283,711 | 78,377,730 | 1.09% |
| 2024-05-28 | 14.37 | 15.00 | 14.28 | 14.70 | 14.19 | qfq | 5,187,958 | 76,195,262 | 2.58% |
| 2024-05-27 | 14.41 | 14.51 | 14.10 | 14.33 | 13.83 | qfq | 3,186,100 | 45,407,571 | -0.56% |
| 2024-05-24 | 14.42 | 14.60 | 14.40 | 14.41 | 13.91 | qfq | 2,482,081 | 35,963,922 | -0.96% |
| 2024-05-23 | 14.80 | 14.80 | 14.46 | 14.55 | 14.04 | qfq | 4,054,400 | 59,192,056 | -2.15% |
| 2024-05-22 | 15.17 | 15.22 | 14.82 | 14.87 | 14.35 | qfq | 3,700,100 | 55,276,676 | -1.72% |
| 2024-05-21 | 15.34 | 15.40 | 14.92 | 15.13 | 14.60 | qfq | 5,371,200 | 81,004,232 | -1.43% |
| 2024-05-20 | 14.96 | 15.40 | 14.93 | 15.35 | 14.82 | qfq | 7,683,200 | 117,062,597 | 3.72% |
| 2024-05-17 | 14.67 | 14.81 | 14.55 | 14.80 | 14.29 | qfq | 2,821,174 | 41,456,252 | 0.89% |
| 2024-05-16 | 14.86 | 15.03 | 14.61 | 14.67 | 14.16 | qfq | 5,167,602 | 76,178,861 | -0.95% |
| 2024-05-15 | 15.08 | 15.10 | 14.81 | 14.81 | 14.30 | qfq | 4,969,277 | 74,011,178 | -2.44% |
| 2024-05-14 | 14.88 | 15.34 | 14.84 | 15.18 | 14.65 | qfq | 6,740,874 | 102,390,749 | 1.47% |
| 2024-05-13 | 15.01 | 15.26 | 14.68 | 14.96 | 14.44 | qfq | 6,425,504 | 96,323,834 | -1.45% |
| 2024-05-10 | 15.34 | 15.50 | 15.00 | 15.18 | 14.65 | qfq | 6,687,500 | 102,166,854 | -0.39% |
| 2024-05-09 | 14.79 | 15.26 | 14.73 | 15.24 | 14.71 | qfq | 5,925,469 | 89,523,079 | 2.56% |
| 2024-05-08 | 15.18 | 15.18 | 14.79 | 14.86 | 14.34 | qfq | 3,868,400 | 57,659,956 | -2.11% |
| 2024-05-07 | 14.96 | 15.22 | 14.88 | 15.18 | 14.65 | qfq | 6,675,360 | 100,691,527 | 1.47% |
| 2024-05-06 | 14.43 | 15.09 | 14.30 | 14.96 | 14.44 | qfq | 12,774,040 | 188,692,390 | 5.06% |
| 2024-04-30 | 14.90 | 14.90 | 14.12 | 14.24 | 13.75 | qfq | 8,447,037 | 121,399,002 | -3.91% |
| 2024-04-29 | 14.50 | 15.05 | 14.47 | 14.82 | 14.30 | qfq | 7,070,488 | 104,592,154 | 2.00% |
| 2024-04-26 | 14.46 | 14.67 | 14.44 | 14.53 | 14.03 | qfq | 3,363,118 | 48,899,962 | 0.07% |
| 2024-04-25 | 14.60 | 14.68 | 14.47 | 14.52 | 14.02 | qfq | 4,225,583 | 61,553,967 | -1.56% |
| 2024-04-24 | 14.36 | 14.95 | 14.36 | 14.75 | 14.24 | qfq | 7,991,700 | 117,089,093 | 3.58% |
| 2024-04-23 | 14.37 | 14.48 | 14.01 | 14.24 | 13.75 | qfq | 5,965,000 | 85,024,554 | -1.52% |
| 2024-04-22 | 14.07 | 14.62 | 13.96 | 14.46 | 13.96 | qfq | 9,793,056 | 141,060,409 | 2.92% |
| 2024-04-19 | 13.91 | 14.33 | 13.88 | 14.05 | 13.56 | qfq | 9,205,052 | 129,250,900 | 0.79% |
| 2024-04-18 | 13.73 | 14.08 | 13.53 | 13.94 | 13.46 | qfq | 8,138,033 | 113,154,808 | 0.80% |
| 2024-04-17 | 13.61 | 14.05 | 13.53 | 13.83 | 13.35 | qfq | 8,906,925 | 122,622,004 | 2.37% |
| 2024-04-16 | 14.40 | 14.51 | 13.46 | 13.51 | 13.04 | qfq | 10,295,008 | 142,060,499 | -6.70% |
| 2024-04-15 | 14.74 | 15.06 | 14.13 | 14.48 | 13.98 | qfq | 9,476,007 | 137,988,228 | -1.43% |
| 2024-04-12 | 14.74 | 14.90 | 14.53 | 14.69 | 14.18 | qfq | 4,850,198 | 71,383,993 | 0.62% |
| 2024-04-11 | 14.52 | 14.86 | 14.52 | 14.60 | 14.09 | qfq | 6,227,974 | 91,452,259 | -1.55% |
| 2024-04-10 | 15.23 | 15.23 | 14.57 | 14.83 | 14.31 | qfq | 6,791,300 | 100,643,708 | -2.75% |
| 2024-04-09 | 14.80 | 15.26 | 14.73 | 15.25 | 14.72 | qfq | 6,839,096 | 103,064,643 | 2.42% |
| 2024-04-08 | 15.46 | 15.54 | 14.86 | 14.89 | 14.37 | qfq | 10,366,407 | 157,145,635 | -4.12% |
| 2024-04-03 | 15.39 | 15.71 | 15.18 | 15.53 | 14.99 | qfq | 8,759,330 | 135,493,718 | 1.44% |
| 2024-04-02 | 15.68 | 15.68 | 15.18 | 15.31 | 14.78 | qfq | 6,034,392 | 92,695,900 | -2.61% |
| 2024-04-01 | 15.74 | 15.96 | 15.58 | 15.72 | 15.17 | qfq | 7,995,037 | 125,739,884 | 0.45% |
| 2024-03-29 | 15.45 | 15.65 | 15.19 | 15.65 | 15.11 | qfq | 5,533,746 | 85,766,497 | 1.69% |
| 2024-03-28 | 14.90 | 15.49 | 14.72 | 15.39 | 14.86 | qfq | 6,601,376 | 101,049,016 | 3.01% |
| 2024-03-27 | 15.04 | 15.30 | 14.90 | 14.94 | 14.42 | qfq | 4,663,090 | 70,524,383 | -1.26% |
| 2024-03-26 | 14.81 | 15.29 | 14.62 | 15.13 | 14.60 | qfq | 7,367,932 | 110,278,454 | 1.75% |
| 2024-03-25 | 15.09 | 15.30 | 14.81 | 14.87 | 14.35 | qfq | 6,619,456 | 99,577,755 | -1.91% |
| 2024-03-22 | 15.28 | 15.37 | 14.97 | 15.16 | 14.63 | qfq | 4,714,500 | 71,330,738 | -1.43% |
| 2024-03-21 | 15.60 | 15.66 | 15.18 | 15.38 | 14.85 | qfq | 5,913,618 | 90,877,565 | -1.16% |
| 2024-03-20 | 15.46 | 15.74 | 15.38 | 15.56 | 15.02 | qfq | 5,876,162 | 91,371,663 | -0.32% |
| 2024-03-19 | 15.48 | 16.20 | 15.48 | 15.61 | 15.07 | qfq | 8,060,282 | 126,881,636 | -0.32% |
| 2024-03-18 | 15.55 | 15.71 | 15.28 | 15.66 | 15.12 | qfq | 8,147,946 | 126,585,529 | 1.03% |
| 2024-03-15 | 14.75 | 15.62 | 14.64 | 15.50 | 14.96 | qfq | 13,065,965 | 198,444,512 | 4.87% |
| 2024-03-14 | 15.03 | 15.13 | 14.58 | 14.78 | 14.27 | qfq | 8,764,323 | 129,546,154 | -2.05% |
| 2024-03-13 | 14.48 | 15.68 | 14.25 | 15.09 | 14.57 | qfq | 14,858,327 | 223,243,256 | 4.94% |
| 2024-03-12 | 14.32 | 14.43 | 14.10 | 14.38 | 13.88 | qfq | 7,136,525 | 101,762,566 | 0.63% |
| 2024-03-11 | 13.56 | 14.52 | 13.47 | 14.29 | 13.79 | qfq | 12,528,630 | 176,694,808 | 6.17% |
| 2024-03-08 | 13.39 | 13.69 | 13.29 | 13.46 | 12.99 | qfq | 4,387,683 | 58,938,513 | 0.37% |
| 2024-03-07 | 13.55 | 13.75 | 13.35 | 13.41 | 12.94 | qfq | 5,823,744 | 78,931,429 | 0.00% |
| 2024-03-06 | 13.21 | 13.60 | 13.17 | 13.41 | 12.94 | qfq | 4,272,530 | 57,225,993 | 1.28% |
| 2024-03-05 | 13.51 | 13.75 | 13.22 | 13.24 | 12.78 | qfq | 6,278,288 | 84,169,484 | -2.93% |
| 2024-03-04 | 13.41 | 13.90 | 13.36 | 13.64 | 13.17 | qfq | 6,704,650 | 91,327,803 | 1.94% |
| 2024-03-01 | 13.17 | 13.43 | 13.13 | 13.38 | 12.92 | qfq | 5,091,158 | 67,730,633 | 1.83% |
| 2024-02-29 | 12.69 | 13.14 | 12.65 | 13.14 | 12.68 | qfq | 5,113,238 | 66,269,933 | 3.46% |
| 2024-02-28 | 13.41 | 13.73 | 12.65 | 12.70 | 12.26 | qfq | 8,385,610 | 110,730,174 | -5.29% |
| 2024-02-27 | 13.22 | 13.44 | 13.06 | 13.41 | 12.94 | qfq | 4,994,851 | 66,274,119 | 1.51% |
| 2024-02-26 | 13.13 | 13.41 | 13.03 | 13.21 | 12.75 | qfq | 5,627,582 | 74,440,339 | 0.53% |
| 2024-02-23 | 12.70 | 13.33 | 12.62 | 13.14 | 12.68 | qfq | 6,501,715 | 84,056,680 | 3.30% |
| 2024-02-22 | 12.47 | 12.81 | 12.43 | 12.72 | 12.28 | qfq | 4,465,168 | 56,475,655 | 1.52% |
| 2024-02-21 | 12.41 | 12.92 | 12.28 | 12.53 | 12.09 | qfq | 5,558,134 | 70,246,255 | 0.08% |
| 2024-02-20 | 12.40 | 12.58 | 12.26 | 12.52 | 12.08 | qfq | 3,432,299 | 42,717,212 | 0.24% |
| 2024-02-19 | 12.35 | 12.67 | 12.28 | 12.49 | 12.06 | qfq | 5,892,854 | 73,575,832 | 1.22% |
| 2024-02-08 | 11.71 | 12.72 | 11.53 | 12.34 | 11.91 | qfq | 10,758,954 | 130,841,862 | 5.92% |
| 2024-02-07 | 11.50 | 12.29 | 11.33 | 11.65 | 11.25 | qfq | 14,948,751 | 177,543,554 | 0.78% |
| 2024-02-06 | 10.47 | 11.64 | 9.98 | 11.56 | 11.16 | qfq | 11,823,551 | 128,745,195 | 9.06% |
| 2024-02-05 | 11.33 | 11.33 | 10.26 | 10.60 | 10.23 | qfq | 10,624,041 | 112,788,730 | -7.02% |
| 2024-02-02 | 11.99 | 12.39 | 11.00 | 11.40 | 11.00 | qfq | 9,893,063 | 115,592,919 | -4.60% |
| 2024-02-01 | 12.27 | 12.50 | 11.83 | 11.95 | 11.53 | qfq | 5,715,834 | 69,129,178 | -3.16% |
| 2024-01-31 | 12.87 | 12.97 | 12.08 | 12.34 | 11.91 | qfq | 9,866,608 | 122,136,640 | -4.04% |
| 2024-01-30 | 13.24 | 13.43 | 12.80 | 12.86 | 12.41 | qfq | 3,766,287 | 49,263,754 | -3.81% |
| 2024-01-29 | 13.73 | 13.84 | 13.29 | 13.37 | 12.91 | qfq | 4,173,300 | 56,294,463 | -2.62% |
| 2024-01-26 | 13.88 | 14.04 | 13.67 | 13.73 | 13.25 | qfq | 4,758,949 | 65,894,512 | -1.79% |
| 2024-01-25 | 13.02 | 14.08 | 12.92 | 13.98 | 13.49 | qfq | 9,719,417 | 133,032,349 | 6.96% |
| 2024-01-24 | 13.07 | 13.20 | 12.54 | 13.07 | 12.62 | qfq | 4,981,139 | 64,174,912 | 0.00% |
| 2024-01-23 | 12.60 | 13.11 | 12.34 | 13.07 | 12.62 | qfq | 6,765,698 | 86,269,347 | 3.24% |
| 2024-01-22 | 13.60 | 13.60 | 12.56 | 12.66 | 12.22 | qfq | 7,450,658 | 97,375,900 | -7.18% |
| 2024-01-19 | 13.98 | 14.08 | 13.57 | 13.64 | 13.17 | qfq | 5,806,750 | 79,925,380 | -3.26% |
| 2024-01-18 | 14.00 | 14.11 | 13.49 | 14.10 | 13.61 | qfq | 12,168,319 | 167,438,180 | -0.21% |
| 2024-01-17 | 15.22 | 15.27 | 14.03 | 14.13 | 13.64 | qfq | 17,893,326 | 257,275,506 | -7.28% |
| 2024-01-16 | 15.66 | 15.67 | 14.96 | 15.24 | 14.71 | qfq | 8,965,827 | 136,473,623 | -2.56% |
| 2024-01-15 | 15.86 | 16.10 | 15.50 | 15.64 | 15.10 | qfq | 12,994,352 | 205,214,617 | -2.68% |
| 2024-01-12 | 15.70 | 16.38 | 15.60 | 16.07 | 15.51 | qfq | 12,316,248 | 197,540,072 | 1.90% |
| 2024-01-11 | 15.31 | 15.78 | 15.20 | 15.77 | 15.22 | qfq | 5,855,100 | 91,280,391 | 2.67% |
| 2024-01-10 | 15.69 | 15.69 | 15.22 | 15.36 | 14.83 | qfq | 5,323,200 | 82,213,518 | -2.04% |
| 2024-01-09 | 15.35 | 15.80 | 15.25 | 15.68 | 15.14 | qfq | 7,433,001 | 115,694,942 | 2.02% |
| 2024-01-08 | 15.93 | 16.00 | 15.26 | 15.37 | 14.84 | qfq | 7,972,694 | 124,184,000 | -3.15% |
| 2024-01-05 | 16.24 | 16.45 | 15.79 | 15.87 | 15.32 | qfq | 7,479,200 | 119,804,610 | -2.40% |
| 2024-01-04 | 16.69 | 16.74 | 16.15 | 16.26 | 15.69 | qfq | 7,536,485 | 123,308,072 | -2.52% |
| 2024-01-03 | 16.67 | 16.88 | 16.32 | 16.68 | 16.10 | qfq | 10,947,202 | 181,370,887 | 0.00% |
| 2024-01-02 | 15.70 | 16.91 | 15.70 | 16.68 | 16.10 | qfq | 21,653,198 | 357,773,839 | 6.11% |
| 2023-12-29 | 15.59 | 15.77 | 15.52 | 15.72 | 15.17 | qfq | 6,951,231 | 108,774,631 | 0.38% |
| 2023-12-28 | 15.54 | 15.69 | 15.33 | 15.66 | 15.12 | qfq | 8,172,573 | 126,892,848 | 1.42% |
| 2023-12-27 | 15.03 | 15.57 | 14.95 | 15.44 | 14.90 | qfq | 7,970,800 | 121,828,394 | 1.58% |
| 2023-12-26 | 15.40 | 15.55 | 14.90 | 15.20 | 14.67 | qfq | 12,413,675 | 188,766,131 | -1.94% |
| 2023-12-25 | 14.71 | 15.93 | 14.70 | 15.50 | 14.96 | qfq | 25,970,219 | 403,871,925 | 6.75% |
| 2023-12-22 | 14.01 | 14.72 | 14.01 | 14.52 | 14.02 | qfq | 7,687,797 | 110,845,358 | 3.57% |
| 2023-12-21 | 14.01 | 14.08 | 13.70 | 14.02 | 13.53 | qfq | 3,249,062 | 45,208,664 | -0.07% |
| 2023-12-20 | 14.28 | 14.31 | 14.03 | 14.03 | 13.54 | qfq | 2,681,800 | 38,002,531 | -1.34% |
| 2023-12-19 | 14.30 | 14.42 | 14.10 | 14.22 | 13.73 | qfq | 3,348,250 | 47,543,417 | -1.18% |
| 2023-12-18 | 14.42 | 14.56 | 14.25 | 14.39 | 13.89 | qfq | 3,752,500 | 54,024,789 | -0.35% |
| 2023-12-15 | 14.56 | 14.64 | 14.41 | 14.44 | 13.94 | qfq | 2,886,600 | 41,867,748 | -0.21% |
| 2023-12-14 | 14.77 | 14.83 | 14.40 | 14.47 | 13.97 | qfq | 4,131,000 | 60,120,979 | -1.16% |
| 2023-12-13 | 14.68 | 14.99 | 14.58 | 14.64 | 14.13 | qfq | 4,032,000 | 59,634,186 | -0.27% |
| 2023-12-12 | 14.73 | 14.84 | 14.62 | 14.68 | 14.17 | qfq | 3,802,002 | 55,930,239 | -0.81% |
| 2023-12-11 | 14.68 | 14.83 | 14.52 | 14.80 | 14.29 | qfq | 4,012,100 | 58,864,540 | 0.61% |
| 2023-12-08 | 15.00 | 15.09 | 14.69 | 14.71 | 14.20 | qfq | 6,747,116 | 100,283,148 | -2.19% |
| 2023-12-07 | 14.98 | 15.13 | 14.67 | 15.04 | 14.52 | qfq | 6,195,453 | 92,217,368 | -0.13% |
| 2023-12-06 | 14.93 | 15.22 | 14.84 | 15.06 | 14.54 | qfq | 6,065,504 | 91,514,031 | 0.87% |
| 2023-12-05 | 15.02 | 15.19 | 14.75 | 14.93 | 14.41 | qfq | 6,058,300 | 90,759,086 | -0.93% |
| 2023-12-04 | 14.91 | 15.23 | 14.84 | 15.07 | 14.55 | qfq | 7,716,678 | 116,248,483 | 2.17% |
| 2023-12-01 | 14.70 | 14.80 | 14.60 | 14.75 | 14.24 | qfq | 3,840,330 | 56,424,085 | 0.27% |
| 2023-11-30 | 14.96 | 15.06 | 14.64 | 14.71 | 14.20 | qfq | 4,578,578 | 67,585,046 | -2.19% |
| 2023-11-29 | 15.15 | 15.21 | 14.98 | 15.04 | 14.52 | qfq | 3,316,510 | 50,029,555 | -0.46% |
| 2023-11-28 | 15.10 | 15.16 | 14.96 | 15.11 | 14.58 | qfq | 2,657,264 | 39,978,763 | -0.46% |
| 2023-11-27 | 14.93 | 15.37 | 14.88 | 15.18 | 14.65 | qfq | 4,567,100 | 69,101,921 | 1.20% |
| 2023-11-24 | 15.16 | 15.16 | 14.74 | 15.00 | 14.48 | qfq | 5,267,702 | 78,901,637 | -1.38% |
| 2023-11-23 | 15.01 | 15.24 | 14.93 | 15.21 | 14.68 | qfq | 3,546,400 | 53,524,816 | 1.26% |
| 2023-11-22 | 15.24 | 15.31 | 15.00 | 15.02 | 14.50 | qfq | 4,697,800 | 71,020,636 | -1.57% |
| 2023-11-21 | 15.49 | 15.50 | 15.12 | 15.26 | 14.73 | qfq | 4,896,900 | 74,852,224 | -0.78% |
| 2023-11-20 | 15.13 | 15.59 | 15.04 | 15.38 | 14.85 | qfq | 7,817,845 | 119,828,395 | 2.26% |
| 2023-11-17 | 14.93 | 15.06 | 14.80 | 15.04 | 14.52 | qfq | 3,052,100 | 45,665,377 | 0.47% |
| 2023-11-16 | 15.14 | 15.20 | 14.90 | 14.97 | 14.45 | qfq | 4,517,600 | 67,714,447 | -1.32% |
| 2023-11-15 | 15.40 | 15.48 | 14.96 | 15.17 | 14.64 | qfq | 9,045,542 | 136,729,919 | -1.17% |
| 2023-11-14 | 14.99 | 15.65 | 14.93 | 15.35 | 14.82 | qfq | 13,513,032 | 208,259,939 | 2.40% |
| 2023-11-13 | 14.64 | 15.04 | 14.57 | 14.99 | 14.47 | qfq | 6,864,546 | 101,916,511 | 2.39% |
| 2023-11-10 | 14.85 | 14.85 | 14.60 | 14.64 | 14.13 | qfq | 3,217,440 | 47,271,361 | -1.01% |
| 2023-11-09 | 14.85 | 14.94 | 14.70 | 14.79 | 14.28 | qfq | 3,463,900 | 51,294,411 | -0.67% |
| 2023-11-08 | 14.59 | 14.93 | 14.43 | 14.89 | 14.37 | qfq | 6,290,140 | 92,506,850 | 1.43% |
| 2023-11-07 | 14.72 | 14.82 | 14.56 | 14.68 | 14.17 | qfq | 4,884,200 | 71,642,390 | -0.61% |
| 2023-11-06 | 14.54 | 14.80 | 14.46 | 14.77 | 14.26 | qfq | 7,224,045 | 106,023,098 | 1.65% |
| 2023-11-03 | 14.15 | 14.58 | 14.11 | 14.53 | 14.03 | qfq | 5,146,645 | 74,372,342 | 2.54% |
| 2023-11-02 | 14.74 | 14.82 | 14.11 | 14.17 | 13.68 | qfq | 7,180,578 | 103,159,768 | -4.19% |
| 2023-11-01 | 14.87 | 15.09 | 14.67 | 14.79 | 14.28 | qfq | 4,748,685 | 70,440,805 | -0.40% |
| 2023-10-31 | 14.43 | 14.86 | 14.41 | 14.85 | 14.33 | qfq | 7,392,800 | 108,546,191 | 2.91% |
| 2023-10-30 | 14.42 | 14.51 | 14.26 | 14.43 | 13.93 | qfq | 4,366,602 | 62,826,858 | -0.21% |
| 2023-10-27 | 14.53 | 14.72 | 14.31 | 14.46 | 13.96 | qfq | 4,152,780 | 60,134,081 | -0.96% |
| 2023-10-26 | 14.40 | 14.68 | 14.20 | 14.60 | 14.09 | qfq | 3,272,833 | 47,165,576 | 0.34% |
| 2023-10-25 | 14.52 | 14.73 | 14.45 | 14.55 | 14.04 | qfq | 2,989,000 | 43,657,442 | 0.62% |
| 2023-10-24 | 13.87 | 14.52 | 13.87 | 14.46 | 13.96 | qfq | 3,832,387 | 54,955,480 | 3.73% |
| 2023-10-23 | 14.18 | 14.18 | 13.72 | 13.94 | 13.46 | qfq | 3,227,000 | 44,841,961 | -1.90% |
| 2023-10-20 | 14.34 | 14.45 | 14.05 | 14.21 | 13.72 | qfq | 3,034,700 | 43,225,281 | -1.52% |
| 2023-10-19 | 14.13 | 14.58 | 14.00 | 14.43 | 13.93 | qfq | 4,217,558 | 60,575,535 | 1.91% |
| 2023-10-18 | 14.27 | 14.29 | 14.06 | 14.16 | 13.67 | qfq | 2,675,570 | 37,893,837 | -0.49% |
| 2023-10-17 | 14.38 | 14.41 | 14.14 | 14.23 | 13.74 | qfq | 2,370,609 | 33,669,222 | -0.91% |
| 2023-10-16 | 14.65 | 14.68 | 14.28 | 14.36 | 13.86 | qfq | 3,854,430 | 55,464,200 | -2.11% |
| 2023-10-13 | 14.73 | 14.73 | 14.58 | 14.67 | 14.16 | qfq | 2,310,658 | 33,819,454 | -0.88% |
| 2023-10-12 | 14.73 | 14.91 | 14.69 | 14.80 | 14.29 | qfq | 3,052,800 | 45,136,242 | 0.75% |
| 2023-10-11 | 15.11 | 15.19 | 14.58 | 14.69 | 14.18 | qfq | 6,851,000 | 101,321,632 | -2.72% |
| 2023-10-10 | 15.03 | 15.50 | 14.92 | 15.10 | 14.58 | qfq | 6,864,302 | 104,966,597 | 0.87% |
| 2023-10-09 | 14.83 | 15.02 | 14.61 | 14.97 | 14.45 | qfq | 3,110,963 | 46,296,225 | 0.94% |
| 2023-09-28 | 14.94 | 14.97 | 14.79 | 14.83 | 14.31 | qfq | 2,717,900 | 40,368,760 | -0.20% |
| 2023-09-27 | 14.94 | 15.14 | 14.85 | 14.86 | 14.34 | qfq | 2,515,400 | 37,651,632 | -1.20% |
| 2023-09-26 | 15.14 | 15.29 | 14.88 | 15.04 | 14.52 | qfq | 3,056,930 | 45,991,684 | -1.05% |
| 2023-09-25 | 15.02 | 15.41 | 14.98 | 15.20 | 14.67 | qfq | 4,779,633 | 72,674,332 | 0.66% |
| 2023-09-22 | 14.80 | 15.17 | 14.80 | 15.10 | 14.58 | qfq | 4,519,006 | 67,867,423 | 0.87% |
| 2023-09-21 | 14.50 | 15.04 | 14.41 | 14.97 | 14.45 | qfq | 6,742,987 | 99,320,244 | 2.60% |
| 2023-09-20 | 14.94 | 14.94 | 14.58 | 14.59 | 14.08 | qfq | 5,006,300 | 73,551,077 | -2.08% |
| 2023-09-19 | 15.10 | 15.15 | 14.73 | 14.90 | 14.38 | qfq | 7,392,174 | 110,056,076 | -2.55% |
| 2023-09-18 | 15.68 | 15.92 | 15.20 | 15.29 | 14.76 | qfq | 14,790,634 | 227,872,108 | -5.91% |
| 2023-09-15 | 15.46 | 16.72 | 15.40 | 16.25 | 15.69 | qfq | 14,867,342 | 239,251,198 | 5.79% |
| 2023-09-14 | 15.37 | 15.43 | 15.20 | 15.36 | 14.83 | qfq | 2,005,700 | 30,729,469 | -0.26% |
| 2023-09-13 | 15.55 | 15.62 | 15.25 | 15.40 | 14.86 | qfq | 3,335,700 | 51,391,079 | -1.28% |
| 2023-09-12 | 15.68 | 15.75 | 15.54 | 15.60 | 15.06 | qfq | 2,535,816 | 39,594,343 | -0.64% |
| 2023-09-11 | 15.63 | 15.87 | 15.44 | 15.70 | 15.15 | qfq | 5,113,600 | 80,256,140 | -0.06% |
| 2023-09-08 | 15.67 | 15.85 | 15.55 | 15.71 | 15.16 | qfq | 2,962,740 | 46,629,163 | 0.38% |
| 2023-09-07 | 15.99 | 16.28 | 15.63 | 15.65 | 15.11 | qfq | 5,073,700 | 80,435,412 | -1.57% |
| 2023-09-06 | 15.45 | 15.97 | 15.40 | 15.90 | 15.35 | qfq | 4,175,400 | 65,741,116 | 2.58% |
| 2023-09-05 | 15.48 | 15.54 | 15.38 | 15.50 | 14.96 | qfq | 3,506,383 | 54,280,200 | -0.32% |
| 2023-09-04 | 15.50 | 15.68 | 15.37 | 15.55 | 15.01 | qfq | 3,868,800 | 59,906,937 | 0.39% |
| 2023-09-01 | 15.69 | 15.69 | 15.38 | 15.49 | 14.95 | qfq | 2,638,600 | 40,886,908 | -1.02% |
| 2023-08-31 | 15.65 | 15.98 | 15.62 | 15.65 | 15.11 | qfq | 3,802,700 | 59,948,283 | -0.70% |
| 2023-08-30 | 15.34 | 15.85 | 15.32 | 15.76 | 15.21 | qfq | 5,599,182 | 87,722,264 | 1.03% |
| 2023-08-29 | 15.03 | 15.60 | 15.03 | 15.60 | 15.06 | qfq | 5,104,548 | 78,877,601 | 2.83% |
| 2023-08-28 | 15.51 | 15.54 | 14.98 | 15.17 | 14.64 | qfq | 4,898,430 | 74,408,583 | 2.92% |
| 2023-08-25 | 14.82 | 15.05 | 14.66 | 14.74 | 14.23 | qfq | 3,583,460 | 53,252,833 | -0.54% |
| 2023-08-24 | 14.75 | 15.01 | 14.58 | 14.82 | 14.30 | qfq | 3,255,870 | 48,249,592 | 1.51% |
| 2023-08-23 | 15.06 | 15.07 | 14.50 | 14.60 | 14.09 | qfq | 3,061,090 | 45,087,527 | -3.05% |
| 2023-08-22 | 14.92 | 15.10 | 14.75 | 15.06 | 14.54 | qfq | 3,121,889 | 46,604,696 | 0.53% |
| 2023-08-21 | 15.37 | 15.47 | 14.98 | 14.98 | 14.46 | qfq | 3,103,197 | 47,087,425 | -2.60% |
| 2023-08-18 | 15.44 | 15.61 | 15.28 | 15.38 | 14.85 | qfq | 3,904,701 | 60,419,227 | -0.45% |
| 2023-08-17 | 14.85 | 15.49 | 14.69 | 15.45 | 14.91 | qfq | 4,773,660 | 72,683,698 | 3.48% |
| 2023-08-16 | 15.04 | 15.13 | 14.91 | 14.93 | 14.41 | qfq | 2,743,900 | 41,173,155 | -1.39% |
| 2023-08-15 | 15.25 | 15.56 | 15.01 | 15.14 | 14.61 | qfq | 3,467,229 | 52,866,122 | -1.24% |
| 2023-08-14 | 15.25 | 15.37 | 14.95 | 15.33 | 14.80 | qfq | 3,821,785 | 57,995,725 | -0.13% |
| 2023-08-11 | 15.45 | 15.68 | 15.35 | 15.35 | 14.82 | qfq | 4,990,342 | 77,361,697 | -0.52% |
| 2023-08-10 | 15.30 | 15.60 | 15.27 | 15.43 | 14.89 | qfq | 3,460,187 | 53,269,842 | 0.06% |
| 2023-08-09 | 15.35 | 15.66 | 15.30 | 15.42 | 14.88 | qfq | 4,545,300 | 70,378,339 | -0.26% |
| 2023-08-08 | 15.46 | 15.70 | 15.21 | 15.46 | 14.92 | qfq | 9,807,334 | 151,527,993 | -1.09% |
| 2023-08-07 | 15.20 | 15.69 | 15.06 | 15.63 | 15.09 | qfq | 12,088,799 | 187,595,656 | 2.36% |
| 2023-08-04 | 15.22 | 15.46 | 15.04 | 15.27 | 14.74 | qfq | 11,845,610 | 180,180,832 | -0.91% |
| 2023-08-03 | 14.95 | 15.62 | 14.90 | 15.41 | 14.87 | qfq | 20,911,034 | 318,420,125 | -2.16% |
| 2023-08-02 | 17.58 | 17.82 | 15.39 | 15.75 | 15.20 | qfq | 35,829,016 | 593,279,745 | -5.41% |
| 2023-08-01 | 16.37 | 16.89 | 16.28 | 16.65 | 16.07 | qfq | 9,829,917 | 162,520,945 | 1.71% |
| 2023-07-31 | 17.07 | 17.16 | 16.36 | 16.37 | 15.80 | qfq | 8,726,702 | 145,083,372 | -4.04% |
| 2023-07-28 | 16.94 | 17.38 | 16.63 | 17.06 | 16.47 | qfq | 5,608,557 | 96,095,173 | 1.31% |
| 2023-07-27 | 16.82 | 17.12 | 16.77 | 16.84 | 16.25 | qfq | 3,437,902 | 58,308,594 | 0.54% |
| 2023-07-26 | 16.75 | 16.94 | 16.59 | 16.75 | 16.17 | qfq | 2,567,875 | 42,914,551 | 0.24% |
| 2023-07-25 | 16.94 | 17.14 | 16.50 | 16.71 | 16.13 | qfq | 6,321,415 | 105,557,686 | -1.42% |
| 2023-07-24 | 16.67 | 17.22 | 16.64 | 16.95 | 16.36 | qfq | 4,160,900 | 70,758,815 | 0.59% |
| 2023-07-21 | 16.87 | 17.06 | 16.75 | 16.85 | 16.26 | qfq | 1,972,314 | 33,288,316 | -0.53% |
| 2023-07-20 | 17.04 | 17.24 | 16.91 | 16.94 | 16.35 | qfq | 2,955,177 | 50,399,129 | -1.05% |
| 2023-07-19 | 17.30 | 17.41 | 17.04 | 17.12 | 16.53 | qfq | 2,371,104 | 40,716,704 | -1.33% |
| 2023-07-18 | 17.15 | 17.55 | 16.97 | 17.35 | 16.75 | qfq | 3,548,028 | 61,540,294 | 1.23% |