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
禾盛新材002290.SZ
最近收盘价60.602026-07-17
最近交易日2026-07-17
成交量（股）8,597,700
成交额（元）533,252,831
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-10 | 2026-06-17 | cash_dividend | 0.21 | — | — | — | 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 | 67.28 | 67.28 | 60.60 | 60.60 | 60.60 | qfq | 8,597,700 | 533,252,831 | -10.00% |
| 2026-07-16 | 71.59 | 72.38 | 66.49 | 67.33 | 67.33 | qfq | 7,686,086 | 532,694,744 | -6.08% |
| 2026-07-15 | 77.79 | 77.79 | 71.00 | 71.69 | 71.69 | qfq | 6,559,832 | 478,432,423 | -5.61% |
| 2026-07-14 | 77.58 | 78.29 | 72.28 | 75.95 | 75.95 | qfq | 6,983,297 | 528,673,194 | -2.40% |
| 2026-07-13 | 82.02 | 83.94 | 77.30 | 77.82 | 77.82 | qfq | 7,200,900 | 577,040,754 | -5.70% |
| 2026-07-10 | 87.50 | 88.58 | 82.30 | 82.52 | 82.52 | qfq | 6,970,440 | 596,665,300 | -3.10% |
| 2026-07-09 | 79.63 | 85.80 | 75.59 | 85.16 | 85.16 | qfq | 9,458,182 | 764,634,359 | 8.86% |
| 2026-07-08 | 84.03 | 85.49 | 78.00 | 78.23 | 78.23 | qfq | 8,656,240 | 695,689,347 | -6.90% |
| 2026-07-07 | 88.00 | 89.50 | 84.01 | 84.03 | 84.03 | qfq | 7,789,001 | 673,064,370 | -4.79% |
| 2026-07-06 | 90.00 | 91.58 | 82.00 | 88.26 | 88.26 | qfq | 11,424,764 | 997,024,520 | 2.63% |
| 2026-07-03 | 87.50 | 89.59 | 85.35 | 86.00 | 86.00 | qfq | 6,510,181 | 569,329,363 | -2.24% |
| 2026-07-02 | 86.29 | 92.58 | 83.01 | 87.97 | 87.97 | qfq | 11,482,286 | 1,012,705,536 | -0.99% |
| 2026-07-01 | 91.97 | 96.16 | 87.35 | 88.85 | 88.85 | qfq | 11,546,451 | 1,033,572,169 | -3.29% |
| 2026-06-30 | 82.51 | 91.87 | 80.60 | 91.87 | 91.87 | qfq | 11,631,801 | 1,030,907,119 | 10.00% |
| 2026-06-29 | 86.17 | 87.50 | 80.00 | 83.52 | 83.52 | qfq | 8,665,333 | 719,569,612 | -3.40% |
| 2026-06-26 | 88.51 | 89.50 | 84.10 | 86.46 | 86.46 | qfq | 8,670,033 | 754,280,884 | -3.67% |
| 2026-06-25 | 89.21 | 91.01 | 86.80 | 89.75 | 89.75 | qfq | 11,186,173 | 997,552,757 | 1.77% |
| 2026-06-24 | 86.29 | 89.94 | 83.55 | 88.19 | 88.19 | qfq | 8,571,779 | 746,302,285 | 2.19% |
| 2026-06-23 | 87.13 | 92.79 | 83.70 | 86.30 | 86.30 | qfq | 12,879,262 | 1,137,966,795 | -0.95% |
| 2026-06-22 | 89.61 | 91.70 | 85.00 | 87.13 | 87.13 | qfq | 12,136,105 | 1,069,034,817 | -2.31% |
| 2026-06-18 | 82.73 | 89.89 | 82.30 | 89.19 | 89.19 | qfq | 11,780,323 | 1,023,027,366 | 6.97% |
| 2026-06-17 | 82.58 | 84.75 | 81.61 | 83.38 | 83.38 | qfq | 7,095,900 | 589,557,138 | 1.10% |
| 2026-06-16 | 82.58 | 83.52 | 81.08 | 82.47 | 82.26 | qfq | 6,453,700 | 532,095,075 | -0.13% |
| 2026-06-15 | 78.93 | 82.65 | 78.92 | 82.58 | 82.37 | qfq | 7,599,740 | 616,112,828 | 5.28% |
| 2026-06-12 | 81.00 | 82.98 | 76.80 | 78.44 | 78.24 | qfq | 8,003,113 | 633,355,351 | 0.18% |
| 2026-06-11 | 81.30 | 81.70 | 77.61 | 78.30 | 78.10 | qfq | 6,151,600 | 484,066,464 | -3.48% |
| 2026-06-10 | 81.00 | 86.16 | 80.00 | 81.12 | 80.91 | qfq | 7,910,400 | 654,181,863 | -1.58% |
| 2026-06-09 | 80.50 | 82.50 | 79.30 | 82.42 | 82.21 | qfq | 5,881,141 | 476,570,599 | 4.93% |
| 2026-06-08 | 78.84 | 81.59 | 76.00 | 78.55 | 78.35 | qfq | 9,415,232 | 747,282,590 | -5.78% |
| 2026-06-05 | 87.96 | 88.33 | 82.48 | 83.37 | 83.16 | qfq | 11,897,108 | 1,005,017,074 | -6.82% |
| 2026-06-04 | 89.00 | 90.75 | 87.45 | 89.47 | 89.24 | qfq | 6,712,271 | 601,276,206 | 0.22% |
| 2026-06-03 | 88.97 | 92.00 | 88.15 | 89.27 | 89.04 | qfq | 7,601,215 | 685,145,449 | -0.63% |
| 2026-06-02 | 88.28 | 90.60 | 86.66 | 89.84 | 89.61 | qfq | 10,606,517 | 943,819,768 | 2.85% |
| 2026-06-01 | 92.00 | 92.94 | 86.74 | 87.35 | 87.13 | qfq | 9,205,796 | 823,156,219 | -3.66% |
| 2026-05-29 | 100.90 | 101.80 | 89.50 | 90.67 | 90.44 | qfq | 14,309,280 | 1,359,556,736 | -5.66% |
| 2026-05-28 | 95.87 | 97.20 | 91.00 | 96.11 | 95.87 | qfq | 8,502,365 | 803,088,442 | 1.36% |
| 2026-05-27 | 100.17 | 102.80 | 94.00 | 94.82 | 94.58 | qfq | 11,696,378 | 1,139,795,303 | -4.99% |
| 2026-05-26 | 104.22 | 105.00 | 98.21 | 99.80 | 99.55 | qfq | 10,524,454 | 1,052,736,273 | -2.71% |
| 2026-05-25 | 102.00 | 103.20 | 98.00 | 102.58 | 102.32 | qfq | 13,652,274 | 1,371,887,493 | 0.01% |
| 2026-05-22 | 101.49 | 106.77 | 101.00 | 102.57 | 102.31 | qfq | 21,449,861 | 2,220,693,707 | 5.15% |
| 2026-05-21 | 99.96 | 103.95 | 97.00 | 97.55 | 97.30 | qfq | 26,876,021 | 2,732,521,583 | 3.23% |
| 2026-05-20 | 89.00 | 95.88 | 88.02 | 94.50 | 94.26 | qfq | 13,334,901 | 1,239,431,285 | 5.62% |
| 2026-05-19 | 88.82 | 90.07 | 84.00 | 89.47 | 89.24 | qfq | 14,502,650 | 1,264,757,103 | -0.26% |
| 2026-05-18 | 93.24 | 95.85 | 88.80 | 89.70 | 89.47 | qfq | 18,582,633 | 1,702,498,006 | -3.81% |
| 2026-05-15 | 104.00 | 104.00 | 93.25 | 93.25 | 93.01 | qfq | 22,818,082 | 2,198,502,396 | -10.00% |
| 2026-05-14 | 108.91 | 108.91 | 102.50 | 103.61 | 103.35 | qfq | 29,064,404 | 3,091,352,896 | 4.65% |
| 2026-05-13 | 88.00 | 99.01 | 87.60 | 99.01 | 98.76 | qfq | 12,016,298 | 1,115,455,679 | 10.00% |
| 2026-05-12 | 95.34 | 96.60 | 89.70 | 90.01 | 89.78 | qfq | 13,679,772 | 1,252,735,015 | -6.32% |
| 2026-05-11 | 95.15 | 96.96 | 92.46 | 96.08 | 95.84 | qfq | 14,634,493 | 1,395,261,416 | 6.28% |
| 2026-05-08 | 91.99 | 92.30 | 89.02 | 90.40 | 90.17 | qfq | 12,717,800 | 1,150,626,988 | -3.27% |
| 2026-05-07 | 92.00 | 94.50 | 89.00 | 93.46 | 93.22 | qfq | 24,388,502 | 2,251,460,594 | 4.53% |
| 2026-05-06 | 89.41 | 89.41 | 88.36 | 89.41 | 89.18 | qfq | 6,744,940 | 603,009,435 | 10.00% |
| 2026-04-30 | 78.88 | 82.48 | 76.60 | 81.28 | 81.07 | qfq | 16,960,539 | 1,358,894,187 | 5.63% |
| 2026-04-29 | 79.90 | 80.19 | 74.40 | 76.95 | 76.75 | qfq | 16,269,525 | 1,252,962,187 | -2.91% |
| 2026-04-28 | 84.00 | 87.00 | 79.26 | 79.26 | 79.06 | qfq | 20,189,084 | 1,639,745,130 | -10.00% |
| 2026-04-27 | 86.19 | 89.20 | 82.00 | 88.07 | 87.85 | qfq | 34,314,828 | 2,957,690,469 | 8.26% |
| 2026-04-24 | 81.35 | 81.35 | 79.00 | 81.35 | 81.14 | qfq | 22,814,848 | 1,851,830,105 | 10.01% |
| 2026-04-23 | 72.31 | 77.41 | 72.22 | 73.95 | 73.76 | qfq | 11,441,088 | 854,890,966 | 3.69% |
| 2026-04-22 | 71.10 | 72.86 | 70.80 | 71.32 | 71.14 | qfq | 4,822,586 | 345,791,919 | 0.21% |
| 2026-04-21 | 73.40 | 73.89 | 70.70 | 71.17 | 70.99 | qfq | 6,208,511 | 444,993,270 | -4.28% |
| 2026-04-20 | 74.27 | 74.99 | 71.55 | 74.35 | 74.16 | qfq | 10,005,717 | 733,366,447 | -0.20% |
| 2026-04-17 | 71.60 | 75.00 | 70.31 | 74.50 | 74.31 | qfq | 12,537,763 | 915,033,650 | 5.63% |
| 2026-04-16 | 71.01 | 72.64 | 69.83 | 70.53 | 70.35 | qfq | 9,113,720 | 643,983,543 | -2.22% |
| 2026-04-15 | 69.83 | 73.99 | 69.20 | 72.13 | 71.95 | qfq | 9,633,047 | 696,403,834 | 3.29% |
| 2026-04-14 | 71.00 | 72.96 | 69.51 | 69.83 | 69.65 | qfq | 8,656,926 | 613,685,852 | -2.46% |
| 2026-04-13 | 66.16 | 73.99 | 65.80 | 71.59 | 71.41 | qfq | 11,875,775 | 837,164,685 | 5.62% |
| 2026-04-10 | 67.02 | 69.49 | 66.83 | 67.78 | 67.61 | qfq | 6,589,944 | 450,963,811 | 1.54% |
| 2026-04-09 | 63.50 | 67.48 | 62.79 | 66.75 | 66.58 | qfq | 8,056,163 | 532,515,180 | 4.31% |
| 2026-04-08 | 61.71 | 64.75 | 61.71 | 63.99 | 63.83 | qfq | 6,838,700 | 432,743,453 | 6.74% |
| 2026-04-07 | 61.61 | 61.61 | 59.60 | 59.95 | 59.80 | qfq | 2,463,001 | 148,653,397 | -0.93% |
| 2026-04-03 | 63.23 | 63.23 | 60.50 | 60.51 | 60.36 | qfq | 3,261,941 | 200,187,927 | -3.45% |
| 2026-04-02 | 62.86 | 63.47 | 62.06 | 62.67 | 62.51 | qfq | 3,284,721 | 205,570,540 | -0.32% |
| 2026-04-01 | 61.02 | 62.88 | 61.02 | 62.87 | 62.71 | qfq | 5,007,580 | 310,429,981 | 3.87% |
| 2026-03-31 | 60.65 | 61.86 | 60.00 | 60.53 | 60.38 | qfq | 2,989,701 | 181,924,121 | -0.20% |
| 2026-03-30 | 59.52 | 61.80 | 59.04 | 60.65 | 60.50 | qfq | 3,652,181 | 220,582,304 | 0.36% |
| 2026-03-27 | 59.26 | 61.50 | 57.80 | 60.43 | 60.28 | qfq | 3,436,420 | 206,469,047 | -0.69% |
| 2026-03-26 | 61.70 | 63.38 | 60.00 | 60.85 | 60.70 | qfq | 4,518,900 | 276,535,812 | -0.25% |
| 2026-03-25 | 58.79 | 61.77 | 58.61 | 61.00 | 60.84 | qfq | 5,710,300 | 347,857,262 | 5.88% |
| 2026-03-24 | 56.35 | 57.63 | 55.10 | 57.61 | 57.46 | qfq | 5,217,611 | 293,613,888 | 5.05% |
| 2026-03-23 | 59.51 | 59.78 | 54.84 | 54.84 | 54.70 | qfq | 8,759,500 | 496,336,461 | -10.00% |
| 2026-03-20 | 61.18 | 62.86 | 60.88 | 60.93 | 60.77 | qfq | 4,383,200 | 272,208,207 | 0.05% |
| 2026-03-19 | 62.44 | 62.87 | 60.50 | 60.90 | 60.74 | qfq | 3,929,176 | 240,300,467 | -3.79% |
| 2026-03-18 | 63.12 | 63.50 | 61.50 | 63.30 | 63.14 | qfq | 3,450,981 | 215,598,548 | 1.07% |
| 2026-03-17 | 65.32 | 66.23 | 62.28 | 62.63 | 62.47 | qfq | 5,275,525 | 337,940,378 | -2.63% |
| 2026-03-16 | 63.10 | 65.88 | 63.02 | 64.32 | 64.16 | qfq | 5,177,300 | 333,404,004 | 1.61% |
| 2026-03-13 | 65.00 | 65.98 | 63.27 | 63.30 | 63.14 | qfq | 4,214,200 | 270,172,072 | -3.70% |
| 2026-03-12 | 67.00 | 67.40 | 64.56 | 65.73 | 65.56 | qfq | 6,187,000 | 406,820,453 | -1.95% |
| 2026-03-11 | 66.86 | 68.58 | 65.80 | 67.04 | 66.87 | qfq | 8,916,203 | 602,230,713 | -0.25% |
| 2026-03-10 | 61.33 | 67.21 | 61.33 | 67.21 | 67.04 | qfq | 8,067,661 | 530,372,155 | 10.00% |
| 2026-03-09 | 63.70 | 64.00 | 58.28 | 61.10 | 60.94 | qfq | 9,278,700 | 557,880,009 | -4.86% |
| 2026-03-06 | 63.91 | 65.18 | 63.36 | 64.22 | 64.06 | qfq | 2,481,901 | 159,728,529 | 0.50% |
| 2026-03-05 | 64.01 | 65.50 | 63.00 | 63.90 | 63.74 | qfq | 3,682,600 | 237,109,328 | 1.43% |
| 2026-03-04 | 61.44 | 64.00 | 61.42 | 63.00 | 62.84 | qfq | 3,395,100 | 213,547,433 | 1.12% |
| 2026-03-03 | 63.99 | 66.18 | 62.26 | 62.30 | 62.14 | qfq | 5,656,227 | 363,715,427 | -2.31% |
| 2026-03-02 | 61.50 | 64.28 | 61.39 | 63.77 | 63.61 | qfq | 5,718,873 | 360,630,144 | -0.14% |
| 2026-02-27 | 65.43 | 65.44 | 63.69 | 63.86 | 63.70 | qfq | 5,131,800 | 329,537,754 | -2.84% |
| 2026-02-26 | 65.00 | 66.87 | 64.26 | 65.73 | 65.56 | qfq | 4,019,699 | 263,849,395 | 1.12% |
| 2026-02-25 | 64.80 | 65.86 | 63.50 | 65.00 | 64.83 | qfq | 4,756,050 | 308,223,297 | 1.34% |
| 2026-02-24 | 61.24 | 65.00 | 61.24 | 64.14 | 63.98 | qfq | 6,434,301 | 408,554,868 | 5.15% |
| 2026-02-13 | 61.00 | 61.70 | 59.80 | 61.00 | 60.84 | qfq | 4,872,064 | 294,857,529 | -0.51% |
| 2026-02-12 | 57.86 | 62.59 | 57.54 | 61.31 | 61.15 | qfq | 11,010,177 | 669,132,239 | 5.38% |
| 2026-02-11 | 58.00 | 59.40 | 57.03 | 58.18 | 58.03 | qfq | 4,403,400 | 258,292,865 | 0.69% |
| 2026-02-10 | 59.54 | 59.56 | 56.82 | 57.78 | 57.63 | qfq | 3,877,800 | 224,198,828 | -2.25% |
| 2026-02-09 | 58.00 | 59.70 | 57.12 | 59.11 | 58.96 | qfq | 5,105,310 | 298,863,888 | 3.56% |
| 2026-02-06 | 57.60 | 57.80 | 56.31 | 57.08 | 56.93 | qfq | 3,141,900 | 179,319,279 | -1.89% |
| 2026-02-05 | 56.72 | 58.97 | 56.72 | 58.18 | 58.03 | qfq | 5,087,300 | 295,783,536 | 1.59% |
| 2026-02-04 | 58.16 | 58.89 | 56.89 | 57.27 | 57.12 | qfq | 3,245,276 | 186,960,412 | -2.59% |
| 2026-02-03 | 57.38 | 59.36 | 56.67 | 58.79 | 58.64 | qfq | 5,772,901 | 334,763,698 | 3.14% |
| 2026-02-02 | 60.63 | 60.63 | 55.21 | 57.00 | 56.85 | qfq | 9,857,287 | 569,718,022 | -5.99% |
| 2026-01-30 | 58.00 | 61.50 | 57.19 | 60.63 | 60.48 | qfq | 9,050,663 | 539,266,058 | 4.95% |
| 2026-01-29 | 58.71 | 60.18 | 57.57 | 57.77 | 57.62 | qfq | 5,448,217 | 320,253,703 | -1.82% |
| 2026-01-28 | 60.16 | 60.40 | 57.76 | 58.84 | 58.69 | qfq | 5,113,200 | 299,858,049 | -1.08% |
| 2026-01-27 | 58.24 | 59.50 | 57.30 | 59.48 | 59.33 | qfq | 6,190,000 | 362,524,630 | 1.83% |
| 2026-01-26 | 59.60 | 60.75 | 57.89 | 58.41 | 58.26 | qfq | 7,468,707 | 440,077,184 | -2.00% |
| 2026-01-23 | 62.65 | 63.65 | 58.44 | 59.60 | 59.45 | qfq | 17,031,310 | 1,026,728,475 | -7.06% |
| 2026-01-22 | 67.09 | 68.62 | 63.00 | 64.13 | 63.97 | qfq | 19,099,691 | 1,257,726,345 | 0.17% |
| 2026-01-21 | 58.20 | 64.02 | 58.20 | 64.02 | 63.86 | qfq | 11,332,617 | 709,775,699 | 10.00% |
| 2026-01-20 | 56.76 | 58.75 | 55.56 | 58.20 | 58.05 | qfq | 8,040,200 | 461,712,659 | 2.56% |
| 2026-01-19 | 56.50 | 59.20 | 55.01 | 56.75 | 56.61 | qfq | 8,543,089 | 492,819,272 | 0.27% |
| 2026-01-16 | 60.29 | 61.58 | 56.21 | 56.60 | 56.46 | qfq | 12,846,787 | 741,578,896 | -4.25% |
| 2026-01-15 | 59.86 | 60.95 | 57.39 | 59.11 | 58.96 | qfq | 8,398,800 | 495,253,867 | -0.10% |
| 2026-01-14 | 53.60 | 59.17 | 53.28 | 59.17 | 59.02 | qfq | 12,167,836 | 695,358,131 | 10.00% |
| 2026-01-13 | 53.96 | 54.60 | 52.58 | 53.79 | 53.65 | qfq | 5,529,200 | 295,839,619 | 0.98% |
| 2026-01-12 | 51.26 | 55.00 | 50.50 | 53.27 | 53.13 | qfq | 8,968,142 | 477,338,917 | 3.88% |
| 2026-01-09 | 50.34 | 51.65 | 50.00 | 51.28 | 51.15 | qfq | 4,767,380 | 243,427,661 | 1.87% |
| 2026-01-08 | 49.48 | 51.08 | 49.20 | 50.34 | 50.21 | qfq | 5,063,900 | 254,196,074 | 1.08% |
| 2026-01-07 | 49.64 | 50.82 | 49.02 | 49.80 | 49.67 | qfq | 5,828,502 | 291,006,253 | 0.32% |
| 2026-01-06 | 49.88 | 50.21 | 48.50 | 49.64 | 49.51 | qfq | 6,391,940 | 315,481,717 | 0.51% |
| 2026-01-05 | 45.95 | 49.80 | 45.70 | 49.39 | 49.26 | qfq | 9,894,923 | 481,327,501 | 8.07% |
| 2025-12-31 | 44.99 | 46.43 | 44.93 | 45.70 | 45.58 | qfq | 5,344,593 | 245,439,495 | 0.59% |
| 2025-12-30 | 45.02 | 45.94 | 44.62 | 45.43 | 45.31 | qfq | 5,691,679 | 258,035,194 | 0.29% |
| 2025-12-29 | 42.50 | 46.12 | 41.90 | 45.30 | 45.18 | qfq | 11,464,095 | 512,261,451 | 6.29% |
| 2025-12-26 | 42.70 | 43.20 | 42.50 | 42.62 | 42.51 | qfq | 2,971,600 | 127,152,046 | -0.68% |
| 2025-12-25 | 42.28 | 43.11 | 42.00 | 42.91 | 42.80 | qfq | 3,588,900 | 153,257,422 | 1.49% |
| 2025-12-24 | 41.68 | 42.88 | 41.39 | 42.28 | 42.17 | qfq | 4,095,343 | 173,813,087 | 1.44% |
| 2025-12-23 | 40.66 | 41.70 | 40.66 | 41.68 | 41.57 | qfq | 3,259,138 | 134,208,103 | 1.81% |
| 2025-12-22 | 40.29 | 41.80 | 39.88 | 40.94 | 40.84 | qfq | 4,268,677 | 176,231,334 | 1.74% |
| 2025-12-19 | 41.29 | 41.69 | 39.66 | 40.24 | 40.14 | qfq | 6,188,738 | 252,293,517 | -1.54% |
| 2025-12-18 | 41.64 | 41.64 | 40.66 | 40.87 | 40.77 | qfq | 2,952,400 | 121,279,596 | -1.90% |
| 2025-12-17 | 40.77 | 42.00 | 40.14 | 41.66 | 41.55 | qfq | 3,495,300 | 143,795,216 | 2.03% |
| 2025-12-16 | 40.90 | 42.37 | 40.00 | 40.83 | 40.73 | qfq | 4,995,400 | 204,792,160 | -0.34% |
| 2025-12-15 | 41.90 | 41.90 | 40.60 | 40.97 | 40.87 | qfq | 4,262,201 | 175,108,717 | -2.34% |
| 2025-12-12 | 42.76 | 42.85 | 41.84 | 41.95 | 41.84 | qfq | 3,983,300 | 168,223,834 | -1.92% |
| 2025-12-11 | 44.23 | 44.42 | 42.60 | 42.77 | 42.66 | qfq | 6,326,500 | 272,941,166 | -3.24% |
| 2025-12-10 | 42.00 | 44.44 | 41.90 | 44.20 | 44.09 | qfq | 8,232,400 | 358,254,523 | 5.11% |
| 2025-12-09 | 42.17 | 42.50 | 41.75 | 42.05 | 41.94 | qfq | 3,811,600 | 160,371,764 | -0.43% |
| 2025-12-08 | 42.80 | 43.27 | 42.00 | 42.23 | 42.12 | qfq | 4,602,757 | 195,624,532 | -1.42% |
| 2025-12-05 | 43.01 | 43.49 | 42.22 | 42.84 | 42.73 | qfq | 5,273,000 | 225,249,028 | -0.67% |
| 2025-12-04 | 43.80 | 45.12 | 43.00 | 43.13 | 43.02 | qfq | 6,900,810 | 302,600,276 | -0.85% |
| 2025-12-03 | 42.51 | 44.42 | 42.51 | 43.50 | 43.39 | qfq | 8,123,216 | 352,099,828 | 2.30% |
| 2025-12-02 | 42.40 | 42.91 | 41.98 | 42.52 | 42.41 | qfq | 5,828,813 | 247,459,114 | 0.28% |
| 2025-12-01 | 39.42 | 43.11 | 39.35 | 42.40 | 42.29 | qfq | 15,499,209 | 651,941,873 | 7.97% |
| 2025-11-28 | 37.78 | 39.80 | 37.68 | 39.27 | 39.17 | qfq | 7,316,143 | 285,565,066 | 3.94% |
| 2025-11-27 | 37.85 | 38.39 | 37.50 | 37.78 | 37.68 | qfq | 3,653,700 | 138,453,031 | -0.97% |
| 2025-11-26 | 38.66 | 38.86 | 38.00 | 38.15 | 38.05 | qfq | 4,502,300 | 172,276,849 | -1.83% |
| 2025-11-25 | 39.88 | 39.99 | 38.72 | 38.86 | 38.76 | qfq | 8,408,542 | 329,932,549 | -2.85% |
| 2025-11-24 | 42.70 | 42.70 | 38.77 | 40.00 | 39.90 | qfq | 18,112,232 | 731,954,383 | 3.04% |
| 2025-11-21 | 37.70 | 39.49 | 37.18 | 38.82 | 38.72 | qfq | 12,079,400 | 466,097,217 | 2.18% |
| 2025-11-20 | 37.50 | 38.03 | 36.70 | 37.99 | 37.89 | qfq | 5,633,401 | 211,313,199 | 1.44% |
| 2025-11-19 | 37.89 | 38.50 | 37.41 | 37.45 | 37.35 | qfq | 5,021,100 | 189,389,482 | -1.14% |
| 2025-11-18 | 38.09 | 38.29 | 37.61 | 37.88 | 37.78 | qfq | 2,759,300 | 104,594,509 | -0.94% |
| 2025-11-17 | 38.05 | 38.38 | 37.40 | 38.24 | 38.14 | qfq | 4,158,700 | 157,778,628 | 0.58% |
| 2025-11-14 | 38.10 | 38.20 | 37.63 | 38.02 | 37.92 | qfq | 4,244,700 | 160,840,751 | -0.45% |
| 2025-11-13 | 38.21 | 38.49 | 37.90 | 38.19 | 38.09 | qfq | 3,871,100 | 147,457,500 | -0.26% |
| 2025-11-12 | 38.93 | 39.60 | 38.03 | 38.29 | 38.19 | qfq | 7,409,658 | 286,527,679 | -1.62% |
| 2025-11-11 | 38.33 | 39.70 | 37.80 | 38.92 | 38.82 | qfq | 10,201,802 | 394,249,012 | 2.15% |
| 2025-11-10 | 39.32 | 39.32 | 38.00 | 38.10 | 38.00 | qfq | 6,778,800 | 260,569,727 | -2.88% |
| 2025-11-07 | 39.50 | 39.78 | 38.86 | 39.23 | 39.13 | qfq | 4,693,202 | 183,826,527 | -0.25% |
| 2025-11-06 | 39.20 | 39.38 | 38.60 | 39.33 | 39.23 | qfq | 4,259,164 | 166,042,939 | 0.20% |
| 2025-11-05 | 39.01 | 39.65 | 38.82 | 39.25 | 39.15 | qfq | 2,638,800 | 103,460,013 | -0.43% |
| 2025-11-04 | 39.48 | 39.70 | 38.58 | 39.42 | 39.32 | qfq | 4,058,532 | 158,645,195 | -0.10% |
| 2025-11-03 | 39.37 | 39.82 | 38.45 | 39.46 | 39.36 | qfq | 6,099,301 | 237,660,169 | -0.28% |
| 2025-10-31 | 39.04 | 40.50 | 39.04 | 39.57 | 39.47 | qfq | 5,736,040 | 228,813,020 | 1.41% |
| 2025-10-30 | 40.00 | 40.08 | 38.88 | 39.02 | 38.92 | qfq | 7,009,200 | 275,759,506 | -2.64% |
| 2025-10-29 | 40.54 | 41.15 | 39.71 | 40.08 | 39.98 | qfq | 7,519,544 | 301,761,412 | -1.33% |
| 2025-10-28 | 40.95 | 41.47 | 40.28 | 40.62 | 40.52 | qfq | 6,774,500 | 276,223,960 | -0.85% |
| 2025-10-27 | 42.17 | 42.30 | 40.29 | 40.97 | 40.87 | qfq | 8,265,640 | 338,583,318 | -2.50% |
| 2025-10-24 | 42.92 | 42.93 | 40.93 | 42.02 | 41.91 | qfq | 11,449,540 | 475,771,973 | -2.28% |
| 2025-10-23 | 39.03 | 43.00 | 38.51 | 43.00 | 42.89 | qfq | 15,668,270 | 647,413,750 | 10.00% |
| 2025-10-22 | 39.55 | 40.08 | 38.32 | 39.09 | 38.99 | qfq | 7,971,762 | 311,778,275 | -0.94% |
| 2025-10-21 | 38.77 | 39.50 | 38.31 | 39.46 | 39.36 | qfq | 4,437,300 | 173,098,549 | 1.99% |
| 2025-10-20 | 38.62 | 39.16 | 38.00 | 38.69 | 38.59 | qfq | 4,498,450 | 173,341,773 | 1.55% |
| 2025-10-17 | 39.20 | 39.32 | 37.89 | 38.10 | 38.00 | qfq | 5,839,900 | 224,407,830 | -2.63% |
| 2025-10-16 | 40.59 | 41.00 | 38.92 | 39.13 | 39.03 | qfq | 6,542,300 | 259,876,244 | -2.49% |
| 2025-10-15 | 39.06 | 41.00 | 38.67 | 40.13 | 40.03 | qfq | 8,539,300 | 341,267,983 | 5.22% |
| 2025-10-14 | 41.78 | 42.43 | 37.68 | 38.14 | 38.04 | qfq | 15,000,400 | 598,938,731 | -8.71% |
| 2025-10-13 | 37.61 | 42.96 | 37.61 | 41.78 | 41.67 | qfq | 10,576,165 | 428,625,415 | 5.48% |
| 2025-10-10 | 41.50 | 41.50 | 39.34 | 39.61 | 39.51 | qfq | 9,422,305 | 376,329,458 | -4.67% |
| 2025-10-09 | 40.88 | 41.68 | 39.71 | 41.55 | 41.44 | qfq | 8,360,107 | 340,065,900 | 1.64% |
| 2025-09-30 | 39.60 | 41.30 | 39.50 | 40.88 | 40.78 | qfq | 8,399,616 | 339,053,281 | 2.38% |
| 2025-09-29 | 39.13 | 40.00 | 38.22 | 39.93 | 39.83 | qfq | 7,185,786 | 282,344,109 | 1.99% |
| 2025-09-26 | 39.65 | 40.13 | 38.51 | 39.15 | 39.05 | qfq | 7,402,021 | 290,211,847 | -1.68% |
| 2025-09-25 | 39.55 | 40.95 | 39.12 | 39.82 | 39.72 | qfq | 8,505,886 | 340,793,001 | 0.73% |
| 2025-09-24 | 37.49 | 39.74 | 37.00 | 39.53 | 39.43 | qfq | 8,306,186 | 322,170,462 | 4.83% |
| 2025-09-23 | 39.11 | 39.11 | 36.50 | 37.71 | 37.61 | qfq | 8,376,101 | 314,183,499 | -3.21% |
| 2025-09-22 | 38.50 | 39.95 | 38.13 | 38.96 | 38.86 | qfq | 6,563,656 | 257,706,047 | 1.64% |
| 2025-09-19 | 38.55 | 39.66 | 38.07 | 38.33 | 38.23 | qfq | 5,615,602 | 216,878,573 | -0.57% |
| 2025-09-18 | 39.23 | 40.18 | 37.81 | 38.55 | 38.45 | qfq | 10,705,072 | 419,822,554 | -1.68% |
| 2025-09-17 | 40.00 | 40.60 | 38.78 | 39.21 | 39.11 | qfq | 11,002,591 | 436,159,035 | -0.63% |
| 2025-09-16 | 38.72 | 40.31 | 38.00 | 39.46 | 39.36 | qfq | 18,187,725 | 713,731,686 | 1.91% |
| 2025-09-15 | 35.18 | 38.72 | 35.18 | 38.72 | 38.62 | qfq | 6,809,081 | 260,144,488 | 10.00% |
| 2025-09-12 | 35.00 | 35.83 | 34.80 | 35.20 | 35.11 | qfq | 5,267,000 | 185,818,035 | 0.89% |
| 2025-09-11 | 34.42 | 35.35 | 34.00 | 34.89 | 34.80 | qfq | 5,790,550 | 201,249,313 | 1.45% |
| 2025-09-10 | 34.16 | 34.95 | 33.98 | 34.39 | 34.30 | qfq | 5,511,203 | 189,717,623 | 0.67% |
| 2025-09-09 | 32.47 | 34.70 | 31.90 | 34.16 | 34.07 | qfq | 9,355,100 | 316,751,798 | 5.37% |
| 2025-09-08 | 31.96 | 33.19 | 31.88 | 32.42 | 32.34 | qfq | 5,274,700 | 171,675,600 | 1.47% |
| 2025-09-05 | 31.75 | 32.31 | 31.19 | 31.95 | 31.87 | qfq | 4,357,100 | 138,489,988 | 1.27% |
| 2025-09-04 | 34.27 | 34.27 | 30.96 | 31.55 | 31.47 | qfq | 11,139,575 | 360,775,797 | -7.96% |
| 2025-09-03 | 35.24 | 35.68 | 34.00 | 34.28 | 34.19 | qfq | 5,239,000 | 181,729,807 | -2.72% |
| 2025-09-02 | 34.18 | 36.50 | 33.62 | 35.24 | 35.15 | qfq | 11,213,803 | 391,826,653 | 3.10% |
| 2025-09-01 | 35.50 | 35.89 | 34.08 | 34.18 | 34.09 | qfq | 8,561,520 | 297,643,020 | -4.74% |
| 2025-08-29 | 36.59 | 36.75 | 35.50 | 35.88 | 35.79 | qfq | 7,706,212 | 277,335,812 | -1.21% |
| 2025-08-28 | 35.38 | 36.34 | 34.80 | 36.32 | 36.23 | qfq | 9,825,013 | 350,370,245 | 2.28% |
| 2025-08-27 | 35.67 | 37.98 | 34.97 | 35.51 | 35.42 | qfq | 15,799,700 | 575,115,894 | -0.11% |
| 2025-08-26 | 34.02 | 36.00 | 33.83 | 35.55 | 35.46 | qfq | 16,499,990 | 578,164,330 | 0.62% |
| 2025-08-25 | 34.31 | 36.18 | 34.31 | 35.33 | 35.24 | qfq | 26,611,671 | 942,118,170 | 7.42% |
| 2025-08-22 | 30.00 | 32.89 | 29.91 | 32.89 | 32.81 | qfq | 14,835,688 | 475,214,509 | 10.00% |
| 2025-08-21 | 30.24 | 30.48 | 29.76 | 29.90 | 29.82 | qfq | 4,457,601 | 133,838,389 | -1.09% |
| 2025-08-20 | 29.79 | 30.23 | 29.52 | 30.23 | 30.15 | qfq | 3,816,200 | 114,270,347 | 1.48% |
| 2025-08-19 | 30.00 | 30.10 | 29.45 | 29.79 | 29.71 | qfq | 4,341,253 | 129,161,867 | -0.73% |
| 2025-08-18 | 30.10 | 30.49 | 29.85 | 30.01 | 29.93 | qfq | 4,861,696 | 146,328,774 | -0.30% |
| 2025-08-15 | 30.04 | 30.24 | 29.81 | 30.10 | 30.02 | qfq | 3,642,779 | 109,564,583 | 0.20% |
| 2025-08-14 | 30.26 | 30.70 | 29.88 | 30.04 | 29.96 | qfq | 2,960,800 | 89,536,389 | -1.48% |
| 2025-08-13 | 31.07 | 31.07 | 30.33 | 30.49 | 30.41 | qfq | 4,167,633 | 127,325,013 | -1.90% |
| 2025-08-12 | 31.00 | 31.33 | 30.64 | 31.08 | 31.00 | qfq | 3,432,121 | 106,346,990 | 0.45% |
| 2025-08-11 | 30.30 | 31.24 | 29.59 | 30.94 | 30.86 | qfq | 5,334,494 | 163,118,350 | 1.84% |
| 2025-08-08 | 32.40 | 32.66 | 30.27 | 30.38 | 30.30 | qfq | 9,027,901 | 278,222,332 | -7.15% |
| 2025-08-07 | 32.84 | 33.18 | 32.11 | 32.72 | 32.64 | qfq | 4,178,500 | 136,076,642 | -0.27% |
| 2025-08-06 | 32.83 | 33.25 | 32.22 | 32.81 | 32.73 | qfq | 3,657,901 | 119,730,391 | 0.03% |
| 2025-08-05 | 33.26 | 33.42 | 32.47 | 32.80 | 32.72 | qfq | 4,678,621 | 153,587,831 | -1.35% |
| 2025-08-04 | 31.16 | 33.50 | 31.00 | 33.25 | 33.17 | qfq | 8,453,852 | 274,875,701 | 6.71% |
| 2025-08-01 | 31.50 | 31.85 | 30.87 | 31.16 | 31.08 | qfq | 3,217,500 | 100,476,776 | -0.42% |
| 2025-07-31 | 30.85 | 31.66 | 30.66 | 31.29 | 31.21 | qfq | 4,016,200 | 125,746,785 | 1.39% |
| 2025-07-30 | 30.88 | 31.50 | 30.54 | 30.86 | 30.78 | qfq | 2,871,425 | 88,729,606 | -0.45% |
| 2025-07-29 | 31.47 | 31.60 | 30.73 | 31.00 | 30.92 | qfq | 3,467,100 | 107,496,840 | -2.02% |
| 2025-07-28 | 30.98 | 31.94 | 30.78 | 31.64 | 31.56 | qfq | 6,297,694 | 198,853,665 | 3.36% |
| 2025-07-25 | 29.36 | 30.68 | 29.28 | 30.61 | 30.53 | qfq | 5,250,522 | 158,367,323 | 4.26% |
| 2025-07-24 | 29.30 | 29.56 | 28.66 | 29.36 | 29.29 | qfq | 4,422,700 | 129,085,250 | -0.10% |
| 2025-07-23 | 30.34 | 30.61 | 29.14 | 29.39 | 29.32 | qfq | 5,446,200 | 162,495,651 | -3.58% |
| 2025-07-22 | 31.37 | 31.37 | 30.15 | 30.48 | 30.40 | qfq | 5,183,741 | 158,297,875 | -2.84% |
| 2025-07-21 | 32.15 | 32.15 | 31.22 | 31.37 | 31.29 | qfq | 4,207,322 | 132,323,525 | -2.43% |
| 2025-07-18 | 31.36 | 32.18 | 31.28 | 32.15 | 32.07 | qfq | 4,987,241 | 158,441,439 | 1.93% |
| 2025-07-17 | 31.83 | 31.96 | 31.28 | 31.54 | 31.46 | qfq | 3,840,520 | 121,047,645 | -1.00% |
| 2025-07-16 | 32.02 | 32.30 | 31.56 | 31.86 | 31.78 | qfq | 3,431,342 | 109,429,077 | -0.44% |
| 2025-07-15 | 31.80 | 32.25 | 31.00 | 32.00 | 31.92 | qfq | 6,048,902 | 192,480,841 | 0.47% |
| 2025-07-14 | 30.54 | 32.40 | 30.54 | 31.85 | 31.77 | qfq | 6,260,402 | 198,370,441 | 3.58% |
| 2025-07-11 | 30.45 | 31.31 | 30.34 | 30.75 | 30.67 | qfq | 2,913,273 | 89,753,179 | 0.82% |
| 2025-07-10 | 30.83 | 31.04 | 30.18 | 30.50 | 30.42 | qfq | 2,434,203 | 74,226,308 | -1.10% |
| 2025-07-09 | 31.41 | 31.58 | 30.73 | 30.84 | 30.76 | qfq | 2,487,914 | 77,323,154 | -1.56% |
| 2025-07-08 | 30.87 | 31.38 | 30.80 | 31.33 | 31.25 | qfq | 3,043,400 | 94,864,323 | 1.59% |
| 2025-07-07 | 30.70 | 31.48 | 30.30 | 30.84 | 30.76 | qfq | 3,136,103 | 97,006,325 | 1.11% |
| 2025-07-04 | 31.16 | 31.27 | 30.40 | 30.50 | 30.42 | qfq | 2,855,300 | 87,617,167 | -2.71% |
| 2025-07-03 | 31.22 | 32.30 | 30.92 | 31.35 | 31.27 | qfq | 4,894,800 | 154,602,363 | 0.29% |
| 2025-07-02 | 31.64 | 31.88 | 31.00 | 31.26 | 31.18 | qfq | 3,800,612 | 119,105,484 | -0.60% |
| 2025-07-01 | 31.44 | 32.22 | 30.87 | 31.45 | 31.37 | qfq | 3,821,401 | 119,817,457 | 0.64% |
| 2025-06-30 | 30.19 | 31.28 | 30.16 | 31.25 | 31.17 | qfq | 5,952,296 | 183,393,718 | 3.51% |
| 2025-06-27 | 30.10 | 30.30 | 29.64 | 30.19 | 30.11 | qfq | 2,530,801 | 75,938,686 | 0.27% |
| 2025-06-26 | 30.42 | 30.97 | 30.10 | 30.11 | 30.03 | qfq | 3,194,500 | 97,331,536 | -0.95% |
| 2025-06-25 | 30.68 | 31.17 | 30.14 | 30.40 | 30.32 | qfq | 3,387,800 | 103,382,190 | -0.65% |
| 2025-06-24 | 30.17 | 31.03 | 30.02 | 30.60 | 30.52 | qfq | 3,147,900 | 96,540,410 | 1.93% |
| 2025-06-23 | 30.30 | 30.72 | 29.77 | 30.02 | 29.94 | qfq | 4,609,800 | 138,688,422 | -2.44% |
| 2025-06-20 | 30.76 | 31.07 | 30.34 | 30.77 | 30.69 | qfq | 2,581,400 | 79,272,552 | 0.07% |
| 2025-06-19 | 31.60 | 31.95 | 30.56 | 30.75 | 30.67 | qfq | 3,840,300 | 119,602,732 | -2.04% |
| 2025-06-18 | 32.20 | 32.20 | 30.16 | 31.39 | 31.31 | qfq | 7,224,412 | 223,940,712 | -3.39% |
| 2025-06-17 | 32.97 | 32.97 | 32.00 | 32.49 | 32.41 | qfq | 3,827,202 | 124,295,502 | -1.04% |
| 2025-06-16 | 31.19 | 33.25 | 31.00 | 32.83 | 32.75 | qfq | 7,969,500 | 256,433,154 | 5.12% |
| 2025-06-13 | 34.13 | 34.21 | 30.90 | 31.23 | 31.15 | qfq | 11,594,900 | 371,234,565 | -8.50% |
| 2025-06-12 | 35.50 | 35.94 | 32.80 | 34.13 | 34.04 | qfq | 12,339,801 | 426,221,217 | -3.64% |
| 2025-06-11 | 36.23 | 37.16 | 34.90 | 35.42 | 35.33 | qfq | 7,402,200 | 265,994,012 | -3.49% |
| 2025-06-10 | 36.80 | 37.16 | 35.33 | 36.70 | 36.61 | qfq | 8,935,649 | 322,770,745 | 3.70% |
| 2025-06-09 | 34.96 | 35.54 | 33.78 | 35.39 | 35.30 | qfq | 8,938,909 | 310,697,112 | 1.26% |
| 2025-06-06 | 34.07 | 35.23 | 34.00 | 34.95 | 34.86 | qfq | 7,101,200 | 246,751,685 | 2.04% |
| 2025-06-05 | 34.73 | 35.33 | 33.88 | 34.25 | 34.16 | qfq | 11,258,283 | 389,395,980 | 0.47% |
| 2025-06-04 | 31.35 | 34.09 | 31.35 | 34.09 | 34.00 | qfq | 7,166,624 | 234,806,116 | 10.00% |
| 2025-06-03 | 30.00 | 31.20 | 29.85 | 30.99 | 30.91 | qfq | 3,342,080 | 102,804,213 | 2.68% |
| 2025-05-30 | 30.03 | 30.35 | 29.75 | 30.18 | 30.10 | qfq | 3,159,300 | 94,908,935 | 1.07% |
| 2025-05-29 | 30.41 | 30.62 | 29.75 | 29.86 | 29.78 | qfq | 3,731,400 | 112,226,523 | -1.81% |
| 2025-05-28 | 30.62 | 30.92 | 30.11 | 30.41 | 30.33 | qfq | 2,273,800 | 69,447,059 | -0.69% |
| 2025-05-27 | 30.51 | 31.20 | 30.25 | 30.62 | 30.54 | qfq | 3,286,404 | 101,016,068 | 0.96% |
| 2025-05-26 | 30.49 | 30.78 | 29.93 | 30.33 | 30.25 | qfq | 2,736,210 | 82,770,103 | -0.26% |
| 2025-05-23 | 30.38 | 31.25 | 30.20 | 30.41 | 30.33 | qfq | 4,102,647 | 125,643,771 | -2.00% |
| 2025-05-22 | 31.12 | 32.20 | 30.81 | 31.03 | 30.95 | qfq | 4,410,900 | 138,594,732 | -0.10% |
| 2025-05-21 | 30.95 | 33.00 | 30.51 | 31.06 | 30.98 | qfq | 6,500,300 | 204,154,166 | 0.98% |
| 2025-05-20 | 31.40 | 31.48 | 30.72 | 30.76 | 30.68 | qfq | 4,215,600 | 130,632,025 | -1.09% |
| 2025-05-19 | 32.02 | 32.29 | 30.55 | 31.10 | 31.02 | qfq | 6,991,259 | 218,252,247 | -3.21% |
| 2025-05-16 | 32.00 | 32.40 | 31.60 | 32.13 | 32.05 | qfq | 4,196,510 | 134,549,137 | -0.03% |
| 2025-05-15 | 32.56 | 32.56 | 31.47 | 32.14 | 32.06 | qfq | 5,351,200 | 170,949,571 | -1.29% |
| 2025-05-14 | 33.09 | 33.20 | 31.78 | 32.56 | 32.48 | qfq | 10,162,100 | 329,732,112 | -1.45% |
| 2025-05-13 | 32.36 | 33.90 | 32.11 | 33.04 | 32.96 | qfq | 15,118,880 | 497,979,458 | 3.93% |
| 2025-05-12 | 29.57 | 31.79 | 29.57 | 31.79 | 31.71 | qfq | 9,373,900 | 290,404,694 | 10.00% |
| 2025-05-09 | 29.25 | 29.48 | 28.39 | 28.90 | 28.83 | qfq | 8,592,512 | 247,952,996 | -0.96% |
| 2025-05-08 | 33.40 | 33.40 | 29.08 | 29.18 | 29.11 | qfq | 20,066,230 | 606,466,199 | -6.53% |
| 2025-05-07 | 30.00 | 31.22 | 29.78 | 31.22 | 31.14 | qfq | 2,865,200 | 88,853,313 | 10.01% |
| 2025-05-06 | 25.80 | 28.38 | 25.60 | 28.38 | 28.31 | qfq | 6,341,011 | 172,785,035 | 10.00% |
| 2025-04-30 | 25.26 | 25.92 | 25.05 | 25.80 | 25.73 | qfq | 3,236,900 | 82,564,634 | 3.20% |
| 2025-04-29 | 25.36 | 25.58 | 24.93 | 25.00 | 24.94 | qfq | 2,772,401 | 69,956,663 | -1.65% |
| 2025-04-28 | 26.00 | 26.18 | 25.35 | 25.42 | 25.36 | qfq | 2,139,211 | 54,716,821 | -0.55% |
| 2025-04-25 | 25.77 | 25.92 | 25.40 | 25.56 | 25.49 | qfq | 2,816,405 | 72,297,376 | 0.27% |
| 2025-04-24 | 25.30 | 25.85 | 25.02 | 25.49 | 25.43 | qfq | 3,946,900 | 100,485,204 | 0.31% |
| 2025-04-23 | 25.08 | 25.85 | 24.85 | 25.41 | 25.35 | qfq | 5,129,300 | 130,595,834 | 2.05% |
| 2025-04-22 | 24.66 | 25.09 | 24.55 | 24.90 | 24.84 | qfq | 3,070,500 | 76,270,996 | 0.16% |
| 2025-04-21 | 24.37 | 25.18 | 24.00 | 24.86 | 24.80 | qfq | 5,592,520 | 137,612,606 | 1.93% |
| 2025-04-18 | 23.52 | 24.73 | 23.20 | 24.39 | 24.33 | qfq | 6,612,621 | 159,504,605 | 3.88% |
| 2025-04-17 | 23.35 | 24.25 | 23.35 | 23.48 | 23.42 | qfq | 2,943,521 | 69,798,273 | -0.25% |
| 2025-04-16 | 24.11 | 24.16 | 23.05 | 23.54 | 23.48 | qfq | 3,039,700 | 71,517,247 | -2.24% |
| 2025-04-15 | 24.10 | 24.40 | 23.38 | 24.08 | 24.02 | qfq | 3,850,604 | 92,126,787 | 0.12% |
| 2025-04-14 | 24.01 | 24.43 | 23.65 | 24.05 | 23.99 | qfq | 5,042,400 | 121,321,547 | 1.61% |
| 2025-04-11 | 23.13 | 24.11 | 22.60 | 23.67 | 23.61 | qfq | 6,901,900 | 161,503,544 | 2.60% |
| 2025-04-10 | 22.30 | 23.30 | 22.30 | 23.07 | 23.01 | qfq | 6,472,900 | 148,570,451 | 7.30% |
| 2025-04-09 | 20.50 | 21.94 | 18.85 | 21.50 | 21.45 | qfq | 9,055,000 | 185,169,260 | 2.87% |
| 2025-04-08 | 22.50 | 22.66 | 20.53 | 20.90 | 20.85 | qfq | 12,560,483 | 265,297,798 | -8.37% |
| 2025-04-07 | 22.82 | 23.88 | 22.81 | 22.81 | 22.75 | qfq | 4,436,797 | 101,947,712 | -9.98% |
| 2025-04-03 | 25.51 | 26.09 | 25.24 | 25.34 | 25.28 | qfq | 4,710,283 | 120,361,889 | -2.84% |
| 2025-04-02 | 25.82 | 26.36 | 25.49 | 26.08 | 26.01 | qfq | 4,557,502 | 118,609,584 | 1.16% |
| 2025-04-01 | 26.99 | 27.10 | 24.95 | 25.78 | 25.71 | qfq | 8,892,900 | 228,727,860 | -0.39% |
| 2025-03-31 | 26.00 | 26.20 | 24.89 | 25.88 | 25.81 | qfq | 5,249,520 | 133,767,989 | -1.30% |
| 2025-03-28 | 25.96 | 26.82 | 25.70 | 26.22 | 26.15 | qfq | 6,427,900 | 169,248,195 | 0.15% |
| 2025-03-27 | 26.70 | 26.70 | 26.00 | 26.18 | 26.11 | qfq | 5,251,000 | 137,935,567 | -1.02% |
| 2025-03-26 | 25.20 | 26.86 | 25.20 | 26.45 | 26.38 | qfq | 7,179,620 | 187,676,526 | 4.13% |
| 2025-03-25 | 26.20 | 26.45 | 25.17 | 25.40 | 25.34 | qfq | 7,322,700 | 189,136,848 | -2.31% |
| 2025-03-24 | 27.33 | 27.77 | 25.53 | 26.00 | 25.93 | qfq | 8,246,100 | 217,490,477 | -4.20% |
| 2025-03-21 | 28.71 | 28.95 | 26.79 | 27.14 | 27.07 | qfq | 12,023,056 | 332,163,460 | -6.41% |
| 2025-03-20 | 28.16 | 29.87 | 28.01 | 29.00 | 28.93 | qfq | 10,428,400 | 302,376,711 | 2.29% |
| 2025-03-19 | 28.40 | 29.66 | 28.22 | 28.35 | 28.28 | qfq | 14,100,700 | 408,025,122 | -0.14% |
| 2025-03-18 | 28.20 | 28.99 | 27.80 | 28.39 | 28.32 | qfq | 8,563,455 | 242,955,534 | 0.11% |
| 2025-03-17 | 26.99 | 29.06 | 26.78 | 28.36 | 28.29 | qfq | 15,880,308 | 444,574,999 | 5.19% |
| 2025-03-14 | 26.01 | 27.14 | 25.56 | 26.96 | 26.89 | qfq | 11,226,773 | 295,016,852 | 5.23% |
| 2025-03-13 | 27.01 | 27.01 | 25.50 | 25.62 | 25.55 | qfq | 9,595,887 | 250,878,094 | -5.18% |
| 2025-03-12 | 27.30 | 27.84 | 26.50 | 27.02 | 26.95 | qfq | 10,475,214 | 283,782,246 | -0.18% |
| 2025-03-11 | 27.79 | 27.89 | 26.65 | 27.07 | 27.00 | qfq | 9,810,680 | 265,419,793 | -3.53% |
| 2025-03-10 | 26.50 | 28.30 | 26.11 | 28.06 | 27.99 | qfq | 14,198,711 | 390,613,498 | 3.73% |
| 2025-03-07 | 25.80 | 27.65 | 25.40 | 27.05 | 26.98 | qfq | 16,197,221 | 434,437,325 | 4.76% |
| 2025-03-06 | 25.00 | 26.60 | 24.71 | 25.82 | 25.75 | qfq | 17,559,181 | 453,175,205 | 1.45% |
| 2025-03-05 | 24.27 | 25.55 | 23.63 | 25.45 | 25.39 | qfq | 17,973,963 | 443,813,575 | 7.84% |
| 2025-03-04 | 21.30 | 24.33 | 21.30 | 23.60 | 23.54 | qfq | 22,335,863 | 517,713,112 | 5.73% |
| 2025-03-03 | 24.43 | 25.50 | 22.32 | 22.32 | 22.26 | qfq | 26,245,922 | 618,344,080 | -10.00% |
| 2025-02-28 | 24.52 | 26.49 | 24.51 | 24.80 | 24.74 | qfq | 33,361,767 | 853,609,770 | 2.99% |
| 2025-02-27 | 24.00 | 24.99 | 22.88 | 24.08 | 24.02 | qfq | 22,051,233 | 525,762,885 | 0.33% |
| 2025-02-26 | 24.04 | 24.60 | 22.67 | 24.00 | 23.94 | qfq | 29,028,097 | 685,700,934 | 0.54% |
| 2025-02-25 | 24.00 | 25.63 | 23.87 | 23.87 | 23.81 | qfq | 34,181,384 | 832,059,206 | -9.99% |
| 2025-02-24 | 24.60 | 26.52 | 24.25 | 26.52 | 26.45 | qfq | 47,092,248 | 1,207,716,958 | 10.00% |
| 2025-02-21 | 26.46 | 26.46 | 21.94 | 24.11 | 24.05 | qfq | 46,651,162 | 1,117,494,769 | 0.21% |
| 2025-02-20 | 24.01 | 24.06 | 23.50 | 24.06 | 24.00 | qfq | 6,779,090 | 162,691,485 | 10.01% |
| 2025-02-19 | 20.50 | 21.87 | 20.30 | 21.87 | 21.81 | qfq | 15,573,048 | 333,079,128 | 10.01% |
| 2025-02-18 | 18.00 | 19.88 | 17.83 | 19.88 | 19.83 | qfq | 13,671,167 | 263,969,267 | 10.02% |
| 2025-02-17 | 17.85 | 18.30 | 17.30 | 18.07 | 18.02 | qfq | 7,741,760 | 138,764,702 | 1.23% |
| 2025-02-14 | 17.25 | 18.01 | 16.73 | 17.85 | 17.80 | qfq | 6,976,400 | 122,572,230 | 3.66% |
| 2025-02-13 | 17.36 | 17.66 | 17.10 | 17.22 | 17.18 | qfq | 3,643,601 | 63,216,140 | -1.54% |
| 2025-02-12 | 17.73 | 17.80 | 17.36 | 17.49 | 17.45 | qfq | 3,742,502 | 65,833,049 | -0.85% |
| 2025-02-11 | 17.60 | 17.97 | 17.39 | 17.64 | 17.60 | qfq | 4,759,318 | 84,012,009 | -0.23% |
| 2025-02-10 | 16.70 | 17.82 | 16.45 | 17.68 | 17.63 | qfq | 7,410,540 | 127,706,240 | 5.80% |
| 2025-02-07 | 16.26 | 17.06 | 16.20 | 16.71 | 16.67 | qfq | 4,656,901 | 77,589,661 | 2.77% |
| 2025-02-06 | 15.70 | 16.49 | 15.70 | 16.26 | 16.22 | qfq | 2,101,200 | 34,058,235 | 2.26% |
| 2025-02-05 | 15.91 | 16.15 | 15.70 | 15.90 | 15.86 | qfq | 2,118,600 | 33,743,719 | 0.82% |
| 2025-01-27 | 15.82 | 16.15 | 15.72 | 15.77 | 15.73 | qfq | 2,012,500 | 32,023,503 | 0.06% |
| 2025-01-24 | 16.00 | 16.10 | 15.68 | 15.76 | 15.72 | qfq | 2,671,700 | 42,270,245 | -2.11% |
| 2025-01-23 | 16.10 | 16.50 | 15.95 | 16.10 | 16.06 | qfq | 3,394,400 | 55,128,752 | 1.26% |
| 2025-01-22 | 16.15 | 16.15 | 15.66 | 15.90 | 15.86 | qfq | 1,797,702 | 28,581,835 | -1.55% |
| 2025-01-21 | 16.13 | 16.37 | 15.75 | 16.15 | 16.11 | qfq | 2,385,100 | 38,136,829 | 0.12% |
| 2025-01-20 | 15.84 | 16.31 | 15.84 | 16.13 | 16.09 | qfq | 2,862,400 | 46,083,805 | 2.09% |
| 2025-01-17 | 15.69 | 15.84 | 15.38 | 15.80 | 15.76 | qfq | 2,118,641 | 33,235,090 | 0.64% |
| 2025-01-16 | 15.98 | 16.20 | 15.53 | 15.70 | 15.66 | qfq | 3,103,540 | 48,982,881 | -2.06% |
| 2025-01-15 | 15.79 | 16.26 | 15.47 | 16.03 | 15.99 | qfq | 3,954,700 | 62,964,239 | 1.58% |
| 2025-01-14 | 15.20 | 15.87 | 15.18 | 15.78 | 15.74 | qfq | 3,219,500 | 50,336,629 | 3.95% |
| 2025-01-13 | 15.05 | 15.34 | 14.41 | 15.18 | 15.14 | qfq | 3,325,000 | 49,410,941 | 0.60% |
| 2025-01-10 | 15.75 | 15.98 | 15.05 | 15.09 | 15.05 | qfq | 3,150,100 | 48,722,329 | -5.15% |
| 2025-01-09 | 15.75 | 16.10 | 15.74 | 15.91 | 15.87 | qfq | 2,149,200 | 34,265,725 | 0.06% |
| 2025-01-08 | 15.96 | 16.10 | 15.30 | 15.90 | 15.86 | qfq | 3,184,400 | 50,215,160 | -0.93% |
| 2025-01-07 | 15.65 | 16.05 | 15.54 | 16.05 | 16.01 | qfq | 3,039,922 | 48,004,087 | 2.49% |
| 2025-01-06 | 15.50 | 15.95 | 14.43 | 15.66 | 15.62 | qfq | 5,693,700 | 87,902,457 | 0.97% |
| 2025-01-03 | 16.85 | 17.09 | 15.45 | 15.51 | 15.47 | qfq | 6,446,700 | 103,312,490 | -7.95% |
| 2025-01-02 | 17.09 | 17.60 | 16.50 | 16.85 | 16.81 | qfq | 4,238,300 | 72,279,300 | -1.46% |
| 2024-12-31 | 17.20 | 17.90 | 16.58 | 17.10 | 17.06 | qfq | 7,119,175 | 123,255,641 | 0.23% |
| 2024-12-30 | 18.69 | 18.88 | 17.00 | 17.06 | 17.02 | qfq | 11,041,175 | 194,511,880 | -8.62% |
| 2024-12-27 | 19.00 | 19.40 | 18.51 | 18.67 | 18.62 | qfq | 7,441,201 | 141,119,777 | -1.06% |
| 2024-12-26 | 18.00 | 19.50 | 18.00 | 18.87 | 18.82 | qfq | 12,553,001 | 237,706,911 | 3.91% |
| 2024-12-25 | 17.90 | 19.58 | 17.90 | 18.16 | 18.11 | qfq | 12,115,664 | 226,544,897 | 1.34% |
| 2024-12-24 | 18.05 | 18.40 | 17.41 | 17.92 | 17.87 | qfq | 8,626,136 | 153,647,723 | -0.72% |
| 2024-12-23 | 18.20 | 18.69 | 16.89 | 18.05 | 18.00 | qfq | 16,007,039 | 291,289,710 | 5.80% |
| 2024-12-20 | 15.81 | 17.36 | 15.66 | 17.06 | 17.02 | qfq | 7,722,800 | 129,993,240 | 7.70% |
| 2024-12-19 | 15.72 | 16.15 | 15.30 | 15.84 | 15.80 | qfq | 3,666,523 | 58,346,444 | 0.64% |
| 2024-12-18 | 15.53 | 16.00 | 15.15 | 15.74 | 15.70 | qfq | 3,127,160 | 48,815,000 | 1.42% |
| 2024-12-17 | 16.38 | 16.44 | 15.43 | 15.52 | 15.48 | qfq | 3,714,041 | 58,618,969 | -4.67% |
| 2024-12-16 | 16.56 | 16.80 | 16.16 | 16.28 | 16.24 | qfq | 2,444,123 | 39,997,105 | -0.73% |
| 2024-12-13 | 16.78 | 16.80 | 16.36 | 16.40 | 16.36 | qfq | 3,978,791 | 65,815,672 | -2.67% |
| 2024-12-12 | 16.86 | 17.00 | 16.44 | 16.85 | 16.81 | qfq | 4,200,143 | 70,226,095 | -0.35% |
| 2024-12-11 | 17.38 | 17.50 | 16.77 | 16.91 | 16.87 | qfq | 4,475,400 | 76,053,175 | -2.70% |
| 2024-12-10 | 17.52 | 18.00 | 16.95 | 17.38 | 17.34 | qfq | 5,811,540 | 101,189,364 | 2.54% |
| 2024-12-09 | 17.57 | 17.58 | 16.82 | 16.95 | 16.91 | qfq | 3,962,500 | 67,827,481 | -3.47% |
| 2024-12-06 | 17.30 | 17.70 | 17.00 | 17.56 | 17.52 | qfq | 4,038,012 | 70,088,500 | 1.56% |
| 2024-12-05 | 16.84 | 17.63 | 16.71 | 17.29 | 17.25 | qfq | 4,629,695 | 79,597,205 | 2.86% |
| 2024-12-04 | 16.83 | 17.49 | 16.75 | 16.81 | 16.77 | qfq | 4,718,824 | 80,778,765 | -0.06% |
| 2024-12-03 | 16.85 | 17.09 | 16.61 | 16.82 | 16.78 | qfq | 3,259,900 | 54,725,329 | 0.30% |
| 2024-12-02 | 16.56 | 16.99 | 16.23 | 16.77 | 16.73 | qfq | 5,201,430 | 86,014,394 | 1.33% |
| 2024-11-29 | 16.12 | 16.90 | 15.90 | 16.55 | 16.51 | qfq | 4,114,895 | 67,705,820 | 2.67% |
| 2024-11-28 | 16.15 | 16.45 | 16.01 | 16.12 | 16.08 | qfq | 4,194,800 | 67,939,227 | 0.12% |
| 2024-11-27 | 16.38 | 16.38 | 15.53 | 16.10 | 16.06 | qfq | 4,008,400 | 63,255,081 | -0.25% |
| 2024-11-26 | 16.53 | 16.85 | 16.06 | 16.14 | 16.10 | qfq | 3,060,914 | 50,121,751 | -2.42% |
| 2024-11-25 | 16.55 | 16.97 | 16.08 | 16.54 | 16.50 | qfq | 5,682,800 | 93,232,637 | -0.66% |
| 2024-11-22 | 17.60 | 17.88 | 16.57 | 16.65 | 16.61 | qfq | 5,836,102 | 100,404,583 | -5.67% |
| 2024-11-21 | 17.57 | 18.14 | 17.31 | 17.65 | 17.61 | qfq | 5,325,071 | 94,307,552 | 0.40% |
| 2024-11-20 | 17.50 | 17.86 | 17.21 | 17.58 | 17.54 | qfq | 5,778,044 | 101,612,534 | -0.11% |
| 2024-11-19 | 16.80 | 17.70 | 16.80 | 17.60 | 17.56 | qfq | 6,398,141 | 110,676,639 | 3.53% |
| 2024-11-18 | 17.68 | 18.17 | 16.81 | 17.00 | 16.96 | qfq | 6,622,901 | 113,783,691 | -3.74% |
| 2024-11-15 | 19.15 | 19.33 | 17.45 | 17.66 | 17.62 | qfq | 10,984,321 | 201,124,146 | -8.64% |
| 2024-11-14 | 18.95 | 20.20 | 18.76 | 19.33 | 19.28 | qfq | 11,930,360 | 232,219,956 | -0.97% |
| 2024-11-13 | 18.96 | 20.01 | 18.34 | 19.52 | 19.47 | qfq | 17,841,030 | 343,067,167 | 1.93% |
| 2024-11-12 | 18.41 | 20.25 | 18.41 | 19.15 | 19.10 | qfq | 21,609,202 | 420,393,994 | 4.02% |
| 2024-11-11 | 17.57 | 18.41 | 16.88 | 18.41 | 18.36 | qfq | 16,112,236 | 285,316,414 | 9.98% |
| 2024-11-08 | 15.25 | 16.74 | 15.25 | 16.74 | 16.70 | qfq | 6,567,735 | 108,253,741 | 9.99% |
| 2024-11-07 | 14.95 | 15.36 | 14.90 | 15.22 | 15.18 | qfq | 4,497,760 | 68,263,223 | 0.86% |
| 2024-11-06 | 15.26 | 15.84 | 14.92 | 15.09 | 15.05 | qfq | 8,139,398 | 124,695,173 | -0.53% |
| 2024-11-05 | 14.78 | 15.30 | 14.56 | 15.17 | 15.13 | qfq | 7,062,989 | 106,073,915 | 3.34% |
| 2024-11-04 | 14.00 | 14.81 | 14.00 | 14.68 | 14.64 | qfq | 4,087,296 | 59,585,718 | 3.38% |
| 2024-11-01 | 14.97 | 15.05 | 14.18 | 14.20 | 14.16 | qfq | 6,411,138 | 93,479,360 | -6.58% |
| 2024-10-31 | 14.89 | 15.55 | 14.28 | 15.20 | 15.16 | qfq | 10,929,980 | 163,292,519 | 2.22% |
| 2024-10-30 | 15.07 | 15.76 | 14.66 | 14.87 | 14.83 | qfq | 9,962,991 | 149,656,531 | -4.68% |
| 2024-10-29 | 14.89 | 16.50 | 14.65 | 15.60 | 15.56 | qfq | 14,103,820 | 222,903,365 | 4.00% |
| 2024-10-28 | 14.88 | 15.18 | 14.41 | 15.00 | 14.96 | qfq | 10,860,013 | 160,515,450 | 1.01% |
| 2024-10-25 | 14.33 | 14.95 | 14.05 | 14.85 | 14.81 | qfq | 14,143,541 | 204,695,872 | 3.20% |
| 2024-10-24 | 12.92 | 14.39 | 12.90 | 14.39 | 14.35 | qfq | 15,378,590 | 215,437,157 | 10.02% |
| 2024-10-23 | 13.05 | 13.16 | 12.83 | 13.08 | 13.05 | qfq | 6,325,200 | 81,983,521 | -1.36% |
| 2024-10-22 | 12.85 | 13.28 | 12.71 | 13.26 | 13.23 | qfq | 7,191,356 | 93,962,025 | 3.51% |
| 2024-10-21 | 13.34 | 13.38 | 12.65 | 12.81 | 12.78 | qfq | 4,481,204 | 58,046,946 | -2.66% |
| 2024-10-18 | 12.45 | 13.30 | 12.42 | 13.16 | 13.13 | qfq | 4,244,610 | 55,107,052 | 4.53% |
| 2024-10-17 | 12.67 | 12.99 | 12.55 | 12.59 | 12.56 | qfq | 2,166,201 | 27,709,104 | -0.55% |
| 2024-10-16 | 12.47 | 12.79 | 12.41 | 12.66 | 12.63 | qfq | 2,300,602 | 29,058,183 | 0.40% |
| 2024-10-15 | 13.08 | 13.18 | 12.55 | 12.61 | 12.58 | qfq | 3,101,851 | 39,825,934 | -3.52% |
| 2024-10-14 | 12.30 | 13.18 | 12.13 | 13.07 | 13.04 | qfq | 5,136,701 | 65,455,680 | 7.75% |
| 2024-10-11 | 12.90 | 12.90 | 12.00 | 12.13 | 12.10 | qfq | 4,099,778 | 50,742,306 | -3.58% |
| 2024-10-10 | 12.26 | 13.10 | 12.18 | 12.58 | 12.55 | qfq | 4,685,290 | 58,974,595 | 4.05% |
| 2024-10-09 | 13.30 | 13.30 | 12.07 | 12.09 | 12.06 | qfq | 5,467,593 | 69,065,752 | -9.37% |
| 2024-10-08 | 13.94 | 13.94 | 12.51 | 13.34 | 13.31 | qfq | 8,495,361 | 113,193,952 | 5.29% |
| 2024-09-30 | 11.90 | 12.67 | 11.68 | 12.67 | 12.64 | qfq | 7,719,403 | 95,087,497 | 9.98% |
| 2024-09-27 | 11.19 | 11.83 | 11.14 | 11.52 | 11.49 | qfq | 3,736,630 | 42,870,447 | 3.69% |
| 2024-09-26 | 11.02 | 11.14 | 10.71 | 11.11 | 11.08 | qfq | 3,440,300 | 37,541,994 | 1.46% |
| 2024-09-25 | 11.27 | 11.55 | 10.93 | 10.95 | 10.92 | qfq | 2,669,500 | 29,932,017 | -2.06% |
| 2024-09-24 | 10.78 | 11.18 | 10.72 | 11.18 | 11.15 | qfq | 1,830,751 | 20,072,916 | 3.71% |
| 2024-09-23 | 10.69 | 10.92 | 10.45 | 10.78 | 10.75 | qfq | 1,088,200 | 11,732,259 | 0.84% |
| 2024-09-20 | 10.80 | 10.99 | 10.45 | 10.69 | 10.66 | qfq | 2,152,800 | 22,898,007 | -1.93% |
| 2024-09-19 | 10.81 | 10.97 | 10.75 | 10.90 | 10.87 | qfq | 923,300 | 10,045,227 | 1.02% |
| 2024-09-18 | 10.96 | 11.17 | 10.72 | 10.79 | 10.76 | qfq | 1,303,200 | 14,145,930 | -2.35% |
| 2024-09-13 | 11.11 | 11.15 | 10.89 | 11.05 | 11.02 | qfq | 985,400 | 10,837,729 | -0.63% |
| 2024-09-12 | 11.15 | 11.44 | 11.08 | 11.12 | 11.09 | qfq | 788,700 | 8,839,372 | -0.63% |
| 2024-09-11 | 11.16 | 11.30 | 11.05 | 11.19 | 11.16 | qfq | 671,700 | 7,535,823 | 0.00% |
| 2024-09-10 | 11.28 | 11.39 | 11.02 | 11.19 | 11.16 | qfq | 890,600 | 9,941,436 | -0.97% |
| 2024-09-09 | 11.12 | 11.42 | 11.12 | 11.30 | 11.27 | qfq | 844,912 | 9,525,582 | 0.44% |
| 2024-09-06 | 11.63 | 11.68 | 11.21 | 11.25 | 11.22 | qfq | 1,597,100 | 18,173,025 | -3.60% |
| 2024-09-05 | 11.66 | 11.83 | 11.60 | 11.67 | 11.64 | qfq | 1,273,100 | 14,890,644 | -0.09% |
| 2024-09-04 | 11.72 | 11.84 | 11.51 | 11.68 | 11.65 | qfq | 1,409,200 | 16,451,985 | -0.34% |
| 2024-09-03 | 11.93 | 11.98 | 11.56 | 11.72 | 11.69 | qfq | 2,171,200 | 25,470,089 | -1.76% |
| 2024-09-02 | 12.00 | 12.19 | 11.90 | 11.93 | 11.90 | qfq | 1,067,100 | 12,850,961 | -1.49% |
| 2024-08-30 | 11.97 | 12.26 | 11.97 | 12.11 | 12.08 | qfq | 1,518,300 | 18,435,269 | 1.34% |
| 2024-08-29 | 12.08 | 12.26 | 11.90 | 11.95 | 11.92 | qfq | 2,148,600 | 25,975,375 | -0.75% |
| 2024-08-28 | 11.68 | 12.20 | 11.68 | 12.04 | 12.01 | qfq | 2,055,510 | 24,769,814 | 2.82% |
| 2024-08-27 | 12.04 | 12.19 | 11.70 | 11.71 | 11.68 | qfq | 1,670,450 | 19,797,933 | -3.14% |
| 2024-08-26 | 11.75 | 12.09 | 11.68 | 12.09 | 12.06 | qfq | 1,753,650 | 20,956,051 | 3.60% |
| 2024-08-23 | 11.52 | 11.71 | 11.35 | 11.67 | 11.64 | qfq | 1,758,700 | 20,248,107 | 0.78% |
| 2024-08-22 | 11.60 | 12.02 | 11.55 | 11.58 | 11.55 | qfq | 3,176,232 | 37,624,833 | 0.00% |
| 2024-08-21 | 11.06 | 11.63 | 11.06 | 11.58 | 11.55 | qfq | 2,485,301 | 28,278,864 | 4.23% |
| 2024-08-20 | 11.28 | 11.28 | 11.01 | 11.11 | 11.08 | qfq | 1,412,000 | 15,666,150 | -0.80% |
| 2024-08-19 | 10.73 | 11.48 | 10.66 | 11.20 | 11.17 | qfq | 3,100,802 | 34,283,914 | 4.38% |
| 2024-08-16 | 10.65 | 11.05 | 10.62 | 10.73 | 10.70 | qfq | 1,713,900 | 18,551,944 | 0.19% |
| 2024-08-15 | 10.56 | 11.05 | 10.36 | 10.71 | 10.68 | qfq | 3,528,400 | 38,019,723 | 1.52% |
| 2024-08-14 | 10.82 | 10.82 | 10.50 | 10.55 | 10.52 | qfq | 2,307,901 | 24,543,490 | -3.03% |
| 2024-08-13 | 10.90 | 11.03 | 10.49 | 10.88 | 10.85 | qfq | 2,886,300 | 30,914,642 | -1.00% |
| 2024-08-12 | 11.79 | 11.79 | 10.70 | 10.99 | 10.96 | qfq | 4,406,705 | 49,029,967 | -6.71% |
| 2024-08-09 | 11.99 | 12.10 | 11.76 | 11.78 | 11.75 | qfq | 807,700 | 9,573,068 | -1.75% |
| 2024-08-08 | 12.13 | 12.15 | 11.78 | 11.99 | 11.96 | qfq | 653,600 | 7,817,131 | -1.24% |
| 2024-08-07 | 12.06 | 12.28 | 12.01 | 12.14 | 12.11 | qfq | 462,803 | 5,620,709 | 0.58% |
| 2024-08-06 | 12.28 | 12.31 | 11.99 | 12.07 | 12.04 | qfq | 975,400 | 11,802,368 | -0.74% |
| 2024-08-05 | 12.52 | 12.75 | 12.16 | 12.16 | 12.13 | qfq | 1,638,100 | 20,296,867 | -2.88% |
| 2024-08-02 | 12.66 | 12.81 | 12.52 | 12.52 | 12.49 | qfq | 1,414,700 | 17,963,775 | -1.80% |
| 2024-08-01 | 12.27 | 13.00 | 12.20 | 12.75 | 12.72 | qfq | 2,800,490 | 35,724,116 | 3.66% |
| 2024-07-31 | 12.01 | 12.32 | 11.96 | 12.30 | 12.27 | qfq | 1,579,000 | 19,245,294 | 2.41% |
| 2024-07-30 | 12.08 | 12.13 | 11.90 | 12.01 | 11.98 | qfq | 951,100 | 11,424,565 | -0.66% |
| 2024-07-29 | 12.13 | 12.17 | 11.93 | 12.09 | 12.06 | qfq | 740,600 | 8,911,691 | -0.66% |
| 2024-07-26 | 12.23 | 12.23 | 12.00 | 12.17 | 12.14 | qfq | 980,200 | 11,885,702 | 0.83% |
| 2024-07-25 | 12.10 | 12.24 | 11.90 | 12.07 | 12.04 | qfq | 966,800 | 11,672,735 | -0.90% |
| 2024-07-24 | 12.22 | 12.46 | 12.09 | 12.18 | 12.15 | qfq | 663,760 | 8,112,925 | -1.30% |
| 2024-07-23 | 12.55 | 12.64 | 12.31 | 12.34 | 12.31 | qfq | 757,000 | 9,426,580 | -1.75% |
| 2024-07-22 | 12.72 | 12.79 | 12.36 | 12.56 | 12.53 | qfq | 1,536,950 | 19,282,955 | -0.79% |
| 2024-07-19 | 12.27 | 12.78 | 12.01 | 12.66 | 12.63 | qfq | 2,406,448 | 30,138,167 | 4.11% |
| 2024-07-18 | 12.01 | 12.23 | 11.88 | 12.16 | 12.13 | qfq | 1,113,300 | 13,420,057 | 1.16% |
| 2024-07-17 | 12.23 | 12.33 | 11.97 | 12.02 | 11.99 | qfq | 1,855,700 | 22,523,482 | -1.88% |
| 2024-07-16 | 12.60 | 12.60 | 11.72 | 12.25 | 12.22 | qfq | 3,310,822 | 40,252,633 | -2.55% |
| 2024-07-15 | 12.83 | 12.83 | 11.85 | 12.57 | 12.54 | qfq | 3,039,022 | 37,371,678 | -1.33% |
| 2024-07-12 | 12.60 | 12.82 | 12.52 | 12.74 | 12.71 | qfq | 972,875 | 12,336,456 | 0.24% |
| 2024-07-11 | 13.00 | 13.13 | 12.50 | 12.71 | 12.68 | qfq | 2,717,901 | 34,468,206 | -0.16% |
| 2024-07-10 | 13.19 | 13.31 | 12.68 | 12.73 | 12.70 | qfq | 2,106,400 | 27,187,408 | -3.49% |
| 2024-07-09 | 13.28 | 13.35 | 12.45 | 13.19 | 13.16 | qfq | 1,856,900 | 24,032,995 | 0.84% |
| 2024-07-08 | 13.59 | 13.64 | 12.95 | 13.08 | 13.05 | qfq | 1,631,300 | 21,508,707 | -4.25% |
| 2024-07-05 | 13.30 | 13.70 | 13.30 | 13.66 | 13.63 | qfq | 718,400 | 9,722,029 | 1.79% |
| 2024-07-04 | 13.68 | 13.77 | 13.38 | 13.42 | 13.39 | qfq | 1,106,470 | 15,030,336 | -1.83% |
| 2024-07-03 | 13.75 | 14.00 | 13.52 | 13.67 | 13.64 | qfq | 1,397,342 | 19,211,766 | -0.65% |
| 2024-07-02 | 13.38 | 13.82 | 13.38 | 13.76 | 13.72 | qfq | 1,007,026 | 13,812,687 | 1.40% |
| 2024-07-01 | 13.17 | 13.74 | 13.17 | 13.57 | 13.54 | qfq | 1,104,880 | 14,940,550 | 1.88% |
| 2024-06-28 | 13.21 | 13.93 | 13.21 | 13.32 | 13.29 | qfq | 1,999,400 | 27,193,269 | -2.06% |
| 2024-06-27 | 13.55 | 13.98 | 13.45 | 13.60 | 13.57 | qfq | 1,937,332 | 26,611,425 | 0.59% |
| 2024-06-26 | 13.40 | 13.66 | 13.22 | 13.52 | 13.49 | qfq | 1,003,332 | 13,473,521 | 0.97% |
| 2024-06-25 | 13.42 | 13.49 | 13.19 | 13.39 | 13.36 | qfq | 783,349 | 10,459,797 | 0.53% |
| 2024-06-24 | 13.60 | 13.74 | 13.28 | 13.32 | 13.29 | qfq | 1,406,441 | 18,931,712 | -2.92% |
| 2024-06-21 | 13.51 | 13.81 | 13.37 | 13.72 | 13.69 | qfq | 1,123,630 | 15,305,834 | 0.81% |
| 2024-06-20 | 13.87 | 14.18 | 13.61 | 13.61 | 13.58 | qfq | 2,254,700 | 31,366,569 | -1.31% |
| 2024-06-19 | 13.60 | 13.95 | 13.52 | 13.79 | 13.75 | qfq | 1,728,900 | 23,894,858 | 1.40% |
| 2024-06-18 | 13.50 | 13.73 | 13.37 | 13.60 | 13.57 | qfq | 1,239,800 | 16,829,415 | 0.59% |
| 2024-06-17 | 13.37 | 13.66 | 13.25 | 13.52 | 13.49 | qfq | 1,563,600 | 21,080,555 | 0.00% |
| 2024-06-14 | 13.49 | 13.64 | 13.21 | 13.52 | 13.49 | qfq | 2,205,400 | 29,785,806 | 1.20% |
| 2024-06-13 | 13.48 | 13.58 | 12.96 | 13.36 | 13.33 | qfq | 1,673,300 | 22,142,874 | 0.23% |
| 2024-06-12 | 13.05 | 13.70 | 13.00 | 13.33 | 13.30 | qfq | 1,969,500 | 26,491,759 | 2.30% |
| 2024-06-11 | 12.95 | 13.11 | 12.67 | 13.03 | 13.00 | qfq | 1,593,194 | 20,506,992 | 0.08% |
| 2024-06-07 | 12.74 | 13.23 | 12.65 | 13.02 | 12.99 | qfq | 1,873,351 | 24,237,476 | 2.20% |
| 2024-06-06 | 13.16 | 13.26 | 12.33 | 12.74 | 12.71 | qfq | 4,436,732 | 56,392,674 | -3.12% |
| 2024-06-05 | 13.68 | 13.68 | 13.15 | 13.15 | 13.12 | qfq | 1,426,300 | 19,002,828 | -3.80% |
| 2024-06-04 | 13.51 | 13.73 | 13.20 | 13.67 | 13.64 | qfq | 2,336,022 | 31,395,523 | -0.36% |
| 2024-06-03 | 13.96 | 14.18 | 13.58 | 13.72 | 13.69 | qfq | 1,879,500 | 25,935,028 | -2.28% |
| 2024-05-31 | 14.07 | 14.27 | 13.76 | 14.04 | 14.00 | qfq | 1,843,200 | 25,877,346 | -0.43% |
| 2024-05-30 | 13.89 | 14.38 | 13.75 | 14.10 | 14.06 | qfq | 1,780,823 | 25,273,181 | 1.29% |
| 2024-05-29 | 14.39 | 14.39 | 13.86 | 13.92 | 13.88 | qfq | 2,341,532 | 32,800,452 | -1.97% |
| 2024-05-28 | 13.64 | 14.62 | 13.51 | 14.20 | 14.16 | qfq | 4,767,500 | 67,828,869 | 4.18% |
| 2024-05-27 | 13.99 | 13.99 | 13.43 | 13.63 | 13.60 | qfq | 2,038,414 | 27,835,822 | 0.44% |
| 2024-05-24 | 13.71 | 13.91 | 13.53 | 13.57 | 13.54 | qfq | 1,045,300 | 14,298,184 | -1.02% |
| 2024-05-23 | 14.05 | 14.05 | 13.71 | 13.71 | 13.68 | qfq | 960,100 | 13,268,157 | -2.42% |
| 2024-05-22 | 14.02 | 14.21 | 13.80 | 14.05 | 14.01 | qfq | 1,260,200 | 17,668,127 | 1.22% |
| 2024-05-21 | 14.14 | 14.14 | 13.79 | 13.88 | 13.84 | qfq | 1,705,956 | 23,714,523 | -1.91% |
| 2024-05-20 | 14.07 | 14.25 | 14.02 | 14.15 | 14.11 | qfq | 1,444,000 | 20,395,163 | 0.07% |
| 2024-05-17 | 14.28 | 14.28 | 13.88 | 14.14 | 14.10 | qfq | 1,327,840 | 18,673,349 | 1.22% |
| 2024-05-16 | 14.23 | 14.37 | 13.80 | 13.97 | 13.93 | qfq | 2,555,901 | 35,811,420 | -1.83% |
| 2024-05-15 | 14.36 | 14.49 | 14.12 | 14.23 | 14.19 | qfq | 1,523,400 | 21,834,394 | -0.63% |
| 2024-05-14 | 14.83 | 15.01 | 14.25 | 14.32 | 14.28 | qfq | 2,338,700 | 33,939,710 | -3.44% |
| 2024-05-13 | 14.76 | 15.05 | 14.00 | 14.83 | 14.79 | qfq | 3,112,200 | 45,456,092 | 2.13% |
| 2024-05-10 | 14.71 | 14.84 | 14.47 | 14.52 | 14.48 | qfq | 1,742,700 | 25,464,499 | -1.29% |
| 2024-05-09 | 14.75 | 14.94 | 14.62 | 14.71 | 14.67 | qfq | 1,835,301 | 27,117,270 | -0.20% |
| 2024-05-08 | 15.05 | 15.38 | 14.60 | 14.74 | 14.70 | qfq | 2,890,600 | 43,228,536 | -1.86% |
| 2024-05-07 | 15.01 | 15.20 | 14.71 | 15.02 | 14.98 | qfq | 3,849,491 | 57,902,022 | -0.92% |
| 2024-05-06 | 14.40 | 15.24 | 14.10 | 15.16 | 15.12 | qfq | 6,358,455 | 95,020,277 | 7.21% |
| 2024-04-30 | 14.84 | 14.84 | 14.11 | 14.14 | 14.10 | qfq | 3,216,000 | 45,928,031 | -4.14% |
| 2024-04-29 | 14.47 | 14.88 | 14.20 | 14.75 | 14.71 | qfq | 3,222,740 | 46,958,054 | 2.01% |
| 2024-04-26 | 14.47 | 14.71 | 14.18 | 14.46 | 14.42 | qfq | 3,700,340 | 53,259,878 | -0.96% |
| 2024-04-25 | 14.40 | 15.10 | 14.18 | 14.60 | 14.56 | qfq | 5,559,600 | 81,441,334 | 3.99% |
| 2024-04-24 | 14.00 | 14.08 | 13.62 | 14.04 | 14.00 | qfq | 2,544,100 | 35,324,823 | 0.14% |
| 2024-04-23 | 13.68 | 14.19 | 13.46 | 14.02 | 13.98 | qfq | 3,179,000 | 44,460,490 | 3.55% |
| 2024-04-22 | 13.70 | 13.88 | 13.00 | 13.54 | 13.51 | qfq | 2,533,900 | 34,152,272 | -2.10% |
| 2024-04-19 | 14.37 | 14.58 | 13.71 | 13.83 | 13.79 | qfq | 3,098,400 | 43,525,616 | -3.76% |
| 2024-04-18 | 14.20 | 14.69 | 13.96 | 14.37 | 14.33 | qfq | 3,087,000 | 44,385,357 | 1.55% |
| 2024-04-17 | 12.94 | 14.19 | 12.90 | 14.15 | 14.11 | qfq | 3,232,100 | 44,535,028 | 9.60% |
| 2024-04-16 | 13.87 | 14.43 | 12.91 | 12.91 | 12.88 | qfq | 6,210,200 | 82,766,152 | -9.97% |
| 2024-04-15 | 15.00 | 15.16 | 13.90 | 14.34 | 14.30 | qfq | 4,136,700 | 59,322,115 | -4.34% |
| 2024-04-12 | 15.03 | 15.50 | 14.95 | 14.99 | 14.95 | qfq | 2,368,400 | 35,996,177 | -0.53% |
| 2024-04-11 | 14.98 | 15.33 | 14.73 | 15.07 | 15.03 | qfq | 2,596,101 | 39,240,435 | 0.27% |
| 2024-04-10 | 15.30 | 15.40 | 14.67 | 15.03 | 14.99 | qfq | 3,440,800 | 51,319,051 | -0.53% |
| 2024-04-09 | 14.40 | 15.50 | 14.17 | 15.11 | 15.07 | qfq | 4,706,500 | 69,912,909 | 4.93% |
| 2024-04-08 | 14.59 | 14.88 | 14.40 | 14.40 | 14.36 | qfq | 3,645,700 | 53,310,122 | -1.37% |
| 2024-04-03 | 14.33 | 14.75 | 14.26 | 14.60 | 14.56 | qfq | 2,824,900 | 41,063,887 | 1.25% |
| 2024-04-02 | 14.58 | 14.78 | 14.37 | 14.42 | 14.38 | qfq | 2,962,301 | 43,189,276 | -1.17% |
| 2024-04-01 | 14.35 | 14.85 | 14.11 | 14.59 | 14.55 | qfq | 3,752,400 | 54,647,702 | 1.46% |
| 2024-03-29 | 13.80 | 14.48 | 13.80 | 14.38 | 14.34 | qfq | 4,126,460 | 58,849,282 | 4.51% |
| 2024-03-28 | 13.45 | 13.94 | 13.34 | 13.76 | 13.72 | qfq | 3,639,811 | 49,903,720 | 3.15% |
| 2024-03-27 | 13.71 | 13.78 | 13.20 | 13.34 | 13.31 | qfq | 4,222,800 | 56,702,119 | -3.19% |
| 2024-03-26 | 13.92 | 14.15 | 13.55 | 13.78 | 13.74 | qfq | 4,095,300 | 56,465,093 | -1.71% |
| 2024-03-25 | 14.24 | 14.45 | 13.80 | 14.02 | 13.98 | qfq | 5,364,600 | 75,658,503 | -0.57% |
| 2024-03-22 | 14.80 | 15.15 | 14.03 | 14.10 | 14.06 | qfq | 6,291,602 | 91,082,238 | -4.73% |
| 2024-03-21 | 14.27 | 14.99 | 14.20 | 14.80 | 14.76 | qfq | 6,889,601 | 100,915,729 | 5.04% |
| 2024-03-20 | 13.93 | 14.12 | 13.78 | 14.09 | 14.05 | qfq | 3,914,750 | 54,662,724 | 1.22% |
| 2024-03-19 | 13.90 | 14.26 | 13.81 | 13.92 | 13.88 | qfq | 3,668,620 | 51,425,615 | -0.78% |
| 2024-03-18 | 13.60 | 14.20 | 13.60 | 14.03 | 13.99 | qfq | 4,499,300 | 62,870,303 | 1.89% |
| 2024-03-15 | 13.09 | 13.85 | 13.09 | 13.77 | 13.73 | qfq | 5,516,600 | 74,864,361 | 4.71% |
| 2024-03-14 | 14.07 | 14.29 | 12.86 | 13.15 | 13.12 | qfq | 11,796,540 | 157,826,624 | -5.67% |
| 2024-03-13 | 12.73 | 13.94 | 12.59 | 13.94 | 13.90 | qfq | 8,274,840 | 112,083,180 | 10.02% |
| 2024-03-12 | 12.22 | 12.78 | 12.11 | 12.67 | 12.64 | qfq | 2,791,612 | 34,903,431 | 3.60% |
| 2024-03-11 | 11.83 | 12.34 | 11.72 | 12.23 | 12.20 | qfq | 2,873,000 | 34,763,270 | 3.64% |
| 2024-03-08 | 11.48 | 11.94 | 11.41 | 11.80 | 11.77 | qfq | 2,753,300 | 32,327,391 | 1.99% |
| 2024-03-07 | 11.79 | 11.89 | 11.42 | 11.57 | 11.54 | qfq | 1,831,851 | 21,388,458 | -1.11% |
| 2024-03-06 | 11.31 | 11.76 | 11.31 | 11.70 | 11.67 | qfq | 2,327,492 | 26,936,395 | 3.45% |
| 2024-03-05 | 11.34 | 11.50 | 11.13 | 11.31 | 11.28 | qfq | 2,644,250 | 30,018,605 | -0.26% |
| 2024-03-04 | 11.08 | 11.36 | 10.70 | 11.34 | 11.31 | qfq | 2,760,500 | 30,463,945 | 2.16% |
| 2024-03-01 | 11.01 | 11.32 | 10.86 | 11.10 | 11.07 | qfq | 2,094,100 | 23,169,359 | 0.63% |
| 2024-02-29 | 10.12 | 11.06 | 10.12 | 11.03 | 11.00 | qfq | 4,200,600 | 45,036,054 | 6.57% |
| 2024-02-28 | 11.50 | 12.09 | 10.34 | 10.35 | 10.32 | qfq | 5,948,800 | 67,289,720 | -9.92% |
| 2024-02-27 | 10.80 | 11.52 | 10.70 | 11.49 | 11.46 | qfq | 3,495,800 | 39,435,207 | 5.80% |
| 2024-02-26 | 10.63 | 11.37 | 10.60 | 10.86 | 10.83 | qfq | 4,696,568 | 51,639,994 | 2.16% |
| 2024-02-23 | 10.08 | 10.64 | 10.08 | 10.63 | 10.60 | qfq | 3,595,571 | 37,512,456 | 4.01% |
| 2024-02-22 | 9.74 | 10.33 | 9.74 | 10.22 | 10.19 | qfq | 5,589,400 | 56,341,602 | 2.92% |
| 2024-02-21 | 10.04 | 10.60 | 9.60 | 9.93 | 9.90 | qfq | 11,844,872 | 119,879,246 | 2.37% |
| 2024-02-20 | 9.30 | 9.70 | 9.01 | 9.70 | 9.68 | qfq | 5,326,702 | 50,646,528 | 9.98% |
| 2024-02-19 | 8.30 | 8.82 | 8.12 | 8.82 | 8.80 | qfq | 4,345,222 | 37,568,881 | 9.98% |
| 2024-02-08 | 7.18 | 8.02 | 6.85 | 8.02 | 8.00 | qfq | 7,318,834 | 54,372,758 | 10.01% |
| 2024-02-07 | 7.95 | 7.95 | 6.97 | 7.29 | 7.27 | qfq | 8,127,900 | 60,204,562 | -5.69% |
| 2024-02-06 | 7.56 | 8.32 | 7.53 | 7.73 | 7.71 | qfq | 6,591,021 | 50,828,843 | -7.65% |
| 2024-02-05 | 9.37 | 9.50 | 8.37 | 8.37 | 8.35 | qfq | 3,712,700 | 31,588,101 | -10.00% |
| 2024-02-02 | 9.91 | 10.16 | 8.94 | 9.30 | 9.28 | qfq | 4,869,799 | 45,806,302 | -6.34% |
| 2024-02-01 | 10.00 | 10.17 | 9.63 | 9.93 | 9.90 | qfq | 3,508,600 | 34,807,376 | -2.84% |
| 2024-01-31 | 11.10 | 11.11 | 10.20 | 10.22 | 10.19 | qfq | 3,178,301 | 33,322,842 | -6.15% |
| 2024-01-30 | 11.22 | 11.37 | 10.86 | 10.89 | 10.86 | qfq | 2,147,440 | 23,777,031 | -4.31% |
| 2024-01-29 | 11.94 | 12.14 | 11.35 | 11.38 | 11.35 | qfq | 2,781,300 | 32,193,636 | -4.93% |
| 2024-01-26 | 11.84 | 12.29 | 11.69 | 11.97 | 11.94 | qfq | 2,462,996 | 29,544,998 | 1.10% |
| 2024-01-25 | 11.77 | 11.92 | 11.57 | 11.84 | 11.81 | qfq | 2,106,479 | 24,800,183 | 1.11% |
| 2024-01-24 | 11.94 | 12.07 | 11.40 | 11.71 | 11.68 | qfq | 2,508,847 | 29,506,444 | -0.26% |
| 2024-01-23 | 12.10 | 12.40 | 11.53 | 11.74 | 11.71 | qfq | 3,553,080 | 41,620,941 | -3.77% |
| 2024-01-22 | 13.36 | 13.46 | 12.10 | 12.20 | 12.17 | qfq | 2,958,000 | 37,437,463 | -7.44% |
| 2024-01-19 | 13.50 | 13.54 | 13.18 | 13.18 | 13.15 | qfq | 1,824,200 | 24,275,976 | -1.64% |
| 2024-01-18 | 13.54 | 13.57 | 12.95 | 13.40 | 13.37 | qfq | 3,783,100 | 49,999,204 | -1.33% |
| 2024-01-17 | 14.02 | 14.06 | 13.58 | 13.58 | 13.55 | qfq | 2,253,900 | 31,156,461 | -2.16% |
| 2024-01-16 | 13.87 | 13.95 | 13.61 | 13.88 | 13.84 | qfq | 2,517,776 | 34,651,231 | 0.14% |
| 2024-01-15 | 13.79 | 13.99 | 13.79 | 13.86 | 13.82 | qfq | 1,940,700 | 26,925,367 | -0.29% |
| 2024-01-12 | 14.04 | 14.18 | 13.82 | 13.90 | 13.86 | qfq | 2,471,200 | 34,689,000 | -0.93% |
| 2024-01-11 | 13.57 | 14.09 | 13.57 | 14.03 | 13.99 | qfq | 3,333,300 | 46,404,432 | 2.63% |
| 2024-01-10 | 13.66 | 13.95 | 13.52 | 13.67 | 13.64 | qfq | 2,728,600 | 37,413,073 | -0.58% |
| 2024-01-09 | 13.98 | 14.13 | 13.66 | 13.75 | 13.71 | qfq | 3,681,700 | 50,866,462 | -1.57% |
| 2024-01-08 | 14.14 | 14.30 | 13.96 | 13.97 | 13.93 | qfq | 3,612,014 | 51,002,793 | -1.76% |
| 2024-01-05 | 14.29 | 14.52 | 14.15 | 14.22 | 14.18 | qfq | 4,648,274 | 66,460,633 | -0.42% |
| 2024-01-04 | 14.27 | 14.40 | 13.96 | 14.28 | 14.24 | qfq | 5,939,162 | 84,088,067 | -0.35% |
| 2024-01-03 | 14.06 | 14.73 | 14.06 | 14.33 | 14.29 | qfq | 12,276,191 | 176,559,778 | 1.85% |
| 2024-01-02 | 13.07 | 14.31 | 13.06 | 14.07 | 14.03 | qfq | 10,300,362 | 144,125,467 | 8.15% |
| 2023-12-29 | 12.51 | 13.02 | 12.48 | 13.01 | 12.98 | qfq | 2,683,800 | 34,593,486 | 4.00% |
| 2023-12-28 | 12.58 | 12.60 | 12.37 | 12.51 | 12.48 | qfq | 1,330,300 | 16,627,226 | -0.48% |
| 2023-12-27 | 12.43 | 12.59 | 12.41 | 12.57 | 12.54 | qfq | 845,700 | 10,562,649 | 0.56% |
| 2023-12-26 | 12.69 | 12.70 | 12.47 | 12.50 | 12.47 | qfq | 1,367,500 | 17,179,056 | -1.50% |
| 2023-12-25 | 12.73 | 12.81 | 12.54 | 12.69 | 12.66 | qfq | 1,878,100 | 23,828,149 | -0.24% |
| 2023-12-22 | 12.81 | 12.89 | 12.61 | 12.72 | 12.69 | qfq | 2,079,600 | 26,428,769 | -0.39% |
| 2023-12-21 | 12.84 | 12.86 | 12.40 | 12.77 | 12.74 | qfq | 2,164,100 | 27,344,842 | 1.03% |
| 2023-12-20 | 12.79 | 12.90 | 12.55 | 12.64 | 12.61 | qfq | 1,821,578 | 23,163,224 | -1.17% |
| 2023-12-19 | 12.55 | 12.84 | 12.45 | 12.79 | 12.76 | qfq | 2,118,300 | 26,804,804 | 1.91% |
| 2023-12-18 | 12.64 | 12.80 | 12.40 | 12.55 | 12.52 | qfq | 1,985,600 | 24,941,878 | -0.71% |
| 2023-12-15 | 12.89 | 12.95 | 12.60 | 12.64 | 12.61 | qfq | 2,069,500 | 26,291,647 | -2.02% |
| 2023-12-14 | 12.97 | 13.20 | 12.89 | 12.90 | 12.87 | qfq | 2,811,200 | 36,449,600 | -1.83% |
| 2023-12-13 | 12.80 | 13.23 | 12.69 | 13.14 | 13.11 | qfq | 3,486,040 | 45,403,304 | 2.42% |
| 2023-12-12 | 12.52 | 12.85 | 12.47 | 12.83 | 12.80 | qfq | 2,438,500 | 30,897,310 | 2.64% |
| 2023-12-11 | 12.40 | 12.78 | 12.33 | 12.50 | 12.47 | qfq | 2,896,819 | 36,089,411 | 0.48% |
| 2023-12-08 | 12.62 | 12.68 | 12.43 | 12.44 | 12.41 | qfq | 2,749,800 | 34,466,238 | -1.50% |
| 2023-12-07 | 12.70 | 12.83 | 12.54 | 12.63 | 12.60 | qfq | 1,941,200 | 24,502,207 | -0.47% |
| 2023-12-06 | 12.68 | 12.80 | 12.65 | 12.69 | 12.66 | qfq | 2,068,482 | 26,328,741 | -0.70% |
| 2023-12-05 | 12.89 | 13.01 | 12.74 | 12.78 | 12.75 | qfq | 2,425,700 | 31,128,512 | -1.46% |
| 2023-12-04 | 12.82 | 13.09 | 12.78 | 12.97 | 12.94 | qfq | 2,473,800 | 32,077,090 | 1.49% |
| 2023-12-01 | 13.01 | 13.19 | 12.67 | 12.78 | 12.75 | qfq | 3,881,300 | 50,036,038 | -1.08% |
| 2023-11-30 | 12.82 | 13.09 | 12.76 | 12.92 | 12.89 | qfq | 4,561,052 | 58,942,605 | 0.47% |
| 2023-11-29 | 12.47 | 13.03 | 12.38 | 12.86 | 12.83 | qfq | 6,764,967 | 86,720,025 | 2.63% |
| 2023-11-28 | 11.87 | 12.80 | 11.75 | 12.53 | 12.50 | qfq | 5,698,231 | 70,190,471 | 6.19% |
| 2023-11-27 | 11.75 | 11.86 | 11.62 | 11.80 | 11.77 | qfq | 1,458,401 | 17,154,549 | 0.60% |
| 2023-11-24 | 11.88 | 11.88 | 11.66 | 11.73 | 11.70 | qfq | 1,326,676 | 15,589,559 | -0.93% |
| 2023-11-23 | 11.68 | 11.85 | 11.60 | 11.84 | 11.81 | qfq | 1,189,676 | 13,977,278 | 1.63% |
| 2023-11-22 | 11.79 | 11.85 | 11.63 | 11.65 | 11.62 | qfq | 1,686,401 | 19,776,151 | -1.19% |
| 2023-11-21 | 12.06 | 12.09 | 11.75 | 11.79 | 11.76 | qfq | 1,306,500 | 15,506,226 | -1.17% |
| 2023-11-20 | 11.87 | 11.95 | 11.81 | 11.93 | 11.90 | qfq | 1,328,300 | 15,800,757 | 0.42% |
| 2023-11-17 | 11.77 | 11.89 | 11.61 | 11.88 | 11.85 | qfq | 1,199,300 | 14,124,072 | 1.19% |
| 2023-11-16 | 11.76 | 11.84 | 11.68 | 11.74 | 11.71 | qfq | 1,522,034 | 17,947,585 | -0.09% |
| 2023-11-15 | 11.66 | 11.80 | 11.59 | 11.75 | 11.72 | qfq | 1,760,100 | 20,628,935 | 0.86% |
| 2023-11-14 | 11.72 | 11.81 | 11.49 | 11.65 | 11.62 | qfq | 2,212,900 | 25,725,463 | -1.10% |
| 2023-11-13 | 11.73 | 11.84 | 11.63 | 11.78 | 11.75 | qfq | 1,390,700 | 16,292,533 | 0.26% |
| 2023-11-10 | 11.67 | 11.81 | 11.54 | 11.75 | 11.72 | qfq | 1,258,000 | 14,753,179 | 0.69% |
| 2023-11-09 | 11.60 | 11.77 | 11.60 | 11.67 | 11.64 | qfq | 1,209,800 | 14,135,858 | -0.17% |
| 2023-11-08 | 11.80 | 11.82 | 11.60 | 11.69 | 11.66 | qfq | 1,437,100 | 16,828,615 | -1.02% |
| 2023-11-07 | 11.85 | 11.85 | 11.55 | 11.81 | 11.78 | qfq | 1,614,600 | 18,917,462 | 0.85% |
| 2023-11-06 | 11.72 | 11.77 | 11.50 | 11.71 | 11.68 | qfq | 1,648,940 | 19,181,905 | 0.52% |
| 2023-11-03 | 11.48 | 11.89 | 11.43 | 11.65 | 11.62 | qfq | 1,491,340 | 17,466,868 | 1.30% |
| 2023-11-02 | 11.57 | 11.71 | 11.50 | 11.50 | 11.47 | qfq | 1,167,700 | 13,534,593 | -1.54% |
| 2023-11-01 | 11.56 | 11.70 | 11.48 | 11.68 | 11.65 | qfq | 1,122,001 | 13,055,659 | 1.04% |
| 2023-10-31 | 11.43 | 11.59 | 11.43 | 11.56 | 11.53 | qfq | 1,435,000 | 16,545,726 | 0.35% |
| 2023-10-30 | 11.54 | 11.59 | 11.42 | 11.52 | 11.49 | qfq | 1,909,101 | 21,978,515 | 1.50% |
| 2023-10-27 | 11.34 | 11.45 | 11.23 | 11.35 | 11.32 | qfq | 1,405,400 | 15,921,794 | -0.44% |
| 2023-10-26 | 11.25 | 11.45 | 11.13 | 11.40 | 11.37 | qfq | 1,572,900 | 17,761,918 | 0.62% |
| 2023-10-25 | 11.50 | 11.65 | 11.33 | 11.33 | 11.30 | qfq | 2,133,200 | 24,534,375 | -0.44% |
| 2023-10-24 | 10.94 | 11.47 | 10.94 | 11.38 | 11.35 | qfq | 1,927,900 | 21,824,870 | 4.02% |
| 2023-10-23 | 11.12 | 11.22 | 10.88 | 10.94 | 10.91 | qfq | 1,498,275 | 16,482,217 | -2.50% |
| 2023-10-20 | 11.21 | 11.43 | 11.18 | 11.22 | 11.19 | qfq | 1,379,400 | 15,526,220 | -0.27% |
| 2023-10-19 | 11.26 | 11.48 | 11.15 | 11.25 | 11.22 | qfq | 1,309,100 | 14,841,911 | -0.18% |
| 2023-10-18 | 11.40 | 11.50 | 11.24 | 11.27 | 11.24 | qfq | 1,252,400 | 14,174,153 | -1.66% |
| 2023-10-17 | 11.47 | 11.51 | 11.39 | 11.46 | 11.43 | qfq | 1,087,727 | 12,452,629 | 0.09% |
| 2023-10-16 | 11.53 | 11.56 | 11.32 | 11.45 | 11.42 | qfq | 1,522,300 | 17,434,773 | -0.35% |
| 2023-10-13 | 11.60 | 11.72 | 11.38 | 11.49 | 11.46 | qfq | 1,709,740 | 19,626,097 | -2.13% |
| 2023-10-12 | 11.70 | 11.76 | 11.50 | 11.74 | 11.71 | qfq | 1,452,600 | 16,906,306 | 0.60% |
| 2023-10-11 | 11.79 | 11.82 | 11.61 | 11.67 | 11.64 | qfq | 1,240,526 | 14,523,990 | -0.60% |
| 2023-10-10 | 11.77 | 11.90 | 11.65 | 11.74 | 11.71 | qfq | 1,175,600 | 13,800,726 | -0.25% |
| 2023-10-09 | 11.94 | 12.08 | 11.68 | 11.77 | 11.74 | qfq | 1,545,286 | 18,310,280 | -1.42% |
| 2023-09-28 | 11.90 | 12.16 | 11.88 | 11.94 | 11.91 | qfq | 1,755,520 | 21,076,479 | 0.34% |
| 2023-09-27 | 11.91 | 12.03 | 11.72 | 11.90 | 11.87 | qfq | 1,219,700 | 14,508,804 | 0.51% |
| 2023-09-26 | 11.72 | 11.92 | 11.60 | 11.84 | 11.81 | qfq | 1,727,600 | 20,358,851 | 1.02% |
| 2023-09-25 | 11.97 | 12.11 | 11.66 | 11.72 | 11.69 | qfq | 1,539,400 | 18,221,241 | -2.01% |
| 2023-09-22 | 11.98 | 12.04 | 11.64 | 11.96 | 11.93 | qfq | 1,626,500 | 19,383,438 | 1.18% |
| 2023-09-21 | 11.90 | 11.90 | 11.70 | 11.82 | 11.79 | qfq | 1,614,327 | 19,041,999 | 0.25% |
| 2023-09-20 | 12.20 | 12.20 | 11.79 | 11.79 | 11.76 | qfq | 1,519,100 | 18,013,405 | -1.09% |
| 2023-09-19 | 12.24 | 12.30 | 11.92 | 11.92 | 11.89 | qfq | 1,599,088 | 19,219,059 | -2.61% |
| 2023-09-18 | 11.92 | 12.40 | 11.80 | 12.24 | 12.21 | qfq | 2,322,900 | 28,351,733 | 2.68% |
| 2023-09-15 | 11.90 | 12.02 | 11.80 | 11.92 | 11.89 | qfq | 1,183,700 | 14,061,705 | 0.17% |
| 2023-09-14 | 11.96 | 12.12 | 11.81 | 11.90 | 11.87 | qfq | 1,254,700 | 14,971,080 | -0.83% |
| 2023-09-13 | 12.06 | 12.18 | 11.87 | 12.00 | 11.97 | qfq | 1,294,100 | 15,512,428 | -0.50% |
| 2023-09-12 | 12.13 | 12.28 | 12.01 | 12.06 | 12.03 | qfq | 1,824,445 | 22,099,889 | -0.58% |
| 2023-09-11 | 12.31 | 12.34 | 12.09 | 12.13 | 12.10 | qfq | 1,502,000 | 18,274,615 | -0.49% |
| 2023-09-08 | 12.17 | 12.36 | 12.10 | 12.19 | 12.16 | qfq | 1,312,401 | 16,067,079 | 0.16% |
| 2023-09-07 | 12.43 | 12.43 | 12.15 | 12.17 | 12.14 | qfq | 1,953,801 | 23,976,618 | -2.09% |
| 2023-09-06 | 12.41 | 12.53 | 12.32 | 12.43 | 12.40 | qfq | 1,560,700 | 19,376,324 | -0.48% |
| 2023-09-05 | 12.62 | 12.69 | 12.41 | 12.49 | 12.46 | qfq | 1,679,300 | 21,026,852 | -0.32% |
| 2023-09-04 | 12.32 | 12.57 | 12.30 | 12.53 | 12.50 | qfq | 2,790,400 | 34,692,890 | 1.29% |
| 2023-09-01 | 11.90 | 12.41 | 11.90 | 12.37 | 12.34 | qfq | 3,766,000 | 46,265,425 | 2.66% |
| 2023-08-31 | 11.80 | 12.34 | 11.80 | 12.05 | 12.02 | qfq | 3,682,077 | 44,342,676 | 1.77% |
| 2023-08-30 | 11.75 | 12.09 | 11.65 | 11.84 | 11.81 | qfq | 3,366,802 | 39,993,424 | 2.42% |
| 2023-08-29 | 10.95 | 11.72 | 10.95 | 11.56 | 11.53 | qfq | 2,707,300 | 31,102,525 | 3.49% |
| 2023-08-28 | 11.90 | 11.91 | 11.15 | 11.17 | 11.14 | qfq | 2,254,687 | 25,531,836 | -0.98% |
| 2023-08-25 | 11.47 | 11.60 | 11.26 | 11.28 | 11.25 | qfq | 1,648,951 | 18,776,168 | -2.51% |
| 2023-08-24 | 11.50 | 11.64 | 11.21 | 11.57 | 11.54 | qfq | 1,788,001 | 20,495,440 | 0.61% |
| 2023-08-23 | 11.52 | 11.57 | 11.33 | 11.50 | 11.47 | qfq | 1,357,900 | 15,573,045 | 0.26% |
| 2023-08-22 | 11.70 | 11.74 | 11.35 | 11.47 | 11.44 | qfq | 1,552,701 | 17,852,147 | -0.35% |
| 2023-08-21 | 11.44 | 11.93 | 11.44 | 11.51 | 11.48 | qfq | 3,163,689 | 36,987,305 | 0.00% |
| 2023-08-18 | 11.64 | 11.78 | 11.38 | 11.51 | 11.48 | qfq | 5,673,600 | 65,738,659 | 0.09% |
| 2023-08-17 | 11.28 | 11.54 | 11.14 | 11.50 | 11.47 | qfq | 2,512,829 | 28,599,114 | 1.86% |
| 2023-08-16 | 11.58 | 11.61 | 11.28 | 11.29 | 11.26 | qfq | 2,255,200 | 25,647,233 | -1.74% |
| 2023-08-15 | 11.76 | 11.78 | 11.45 | 11.49 | 11.46 | qfq | 1,996,600 | 23,125,245 | -1.03% |
| 2023-08-14 | 11.64 | 11.70 | 11.29 | 11.61 | 11.58 | qfq | 1,876,820 | 21,772,535 | -0.26% |
| 2023-08-11 | 11.76 | 11.86 | 11.58 | 11.64 | 11.61 | qfq | 1,970,001 | 22,967,362 | -1.27% |
| 2023-08-10 | 11.81 | 11.98 | 11.75 | 11.79 | 11.76 | qfq | 1,487,200 | 17,597,828 | -0.08% |
| 2023-08-09 | 11.92 | 11.93 | 11.70 | 11.80 | 11.77 | qfq | 1,821,400 | 21,523,567 | -0.92% |
| 2023-08-08 | 12.10 | 12.30 | 11.80 | 11.91 | 11.88 | qfq | 2,643,900 | 31,545,306 | -1.33% |
| 2023-08-07 | 12.25 | 12.28 | 12.02 | 12.07 | 12.04 | qfq | 3,352,600 | 40,606,343 | -1.39% |
| 2023-08-04 | 12.90 | 13.00 | 12.08 | 12.24 | 12.21 | qfq | 7,744,700 | 95,432,271 | -5.19% |
| 2023-08-03 | 13.29 | 13.37 | 12.70 | 12.91 | 12.88 | qfq | 5,835,100 | 75,176,113 | -3.44% |
| 2023-08-02 | 12.95 | 13.67 | 12.89 | 13.37 | 13.34 | qfq | 5,029,600 | 67,208,570 | 3.24% |
| 2023-08-01 | 13.10 | 13.10 | 12.90 | 12.95 | 12.92 | qfq | 1,231,201 | 15,971,404 | -0.92% |
| 2023-07-31 | 13.15 | 13.24 | 12.85 | 13.07 | 13.04 | qfq | 3,282,500 | 42,635,171 | -0.38% |
| 2023-07-28 | 12.95 | 13.35 | 12.83 | 13.12 | 13.09 | qfq | 2,296,300 | 30,155,482 | 0.92% |
| 2023-07-27 | 13.19 | 13.28 | 12.90 | 13.00 | 12.97 | qfq | 1,773,939 | 23,144,359 | -0.91% |
| 2023-07-26 | 13.23 | 13.40 | 12.98 | 13.12 | 13.09 | qfq | 1,753,000 | 22,969,829 | -1.13% |
| 2023-07-25 | 13.18 | 13.53 | 13.10 | 13.27 | 13.24 | qfq | 2,005,500 | 26,674,075 | 0.84% |
| 2023-07-24 | 13.29 | 13.40 | 13.10 | 13.16 | 13.13 | qfq | 2,476,700 | 32,756,590 | -0.98% |
| 2023-07-21 | 13.57 | 13.80 | 13.15 | 13.29 | 13.26 | qfq | 3,662,300 | 48,987,789 | -1.41% |
| 2023-07-20 | 13.43 | 13.84 | 13.38 | 13.48 | 13.45 | qfq | 5,295,602 | 71,816,849 | 0.52% |
| 2023-07-19 | 13.43 | 13.60 | 13.16 | 13.41 | 13.38 | qfq | 4,197,739 | 56,046,898 | 1.28% |
| 2023-07-18 | 12.93 | 13.80 | 12.81 | 13.24 | 13.21 | qfq | 7,540,829 | 100,653,476 | 2.24% |