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
金溢科技002869.SZ
最近收盘价14.202026-07-17
最近交易日2026-07-17
成交量（股）2,670,700
成交额（元）38,687,664
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 2025-06-26 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-28 | 2024-07-05 | cash_dividend | 0.1 | — | — | — | 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 | 14.81 | 15.01 | 14.08 | 14.20 | 14.20 | qfq | 2,670,700 | 38,687,664 | -4.12% |
| 2026-07-16 | 14.92 | 15.28 | 14.56 | 14.81 | 14.81 | qfq | 4,079,601 | 60,547,570 | -1.27% |
| 2026-07-15 | 14.79 | 15.14 | 14.62 | 15.00 | 15.00 | qfq | 2,156,688 | 32,247,034 | 1.28% |
| 2026-07-14 | 14.54 | 14.85 | 14.33 | 14.81 | 14.81 | qfq | 2,426,299 | 35,420,895 | 2.35% |
| 2026-07-13 | 15.48 | 15.56 | 14.40 | 14.47 | 14.47 | qfq | 2,938,229 | 43,583,906 | -6.52% |
| 2026-07-10 | 15.21 | 15.93 | 15.01 | 15.48 | 15.48 | qfq | 2,599,000 | 40,557,920 | 1.84% |
| 2026-07-09 | 15.26 | 15.34 | 14.75 | 15.20 | 15.20 | qfq | 2,025,829 | 30,475,672 | -0.72% |
| 2026-07-08 | 15.40 | 15.60 | 15.20 | 15.31 | 15.31 | qfq | 1,391,000 | 21,411,691 | -0.97% |
| 2026-07-07 | 15.81 | 16.00 | 15.40 | 15.46 | 15.46 | qfq | 1,603,400 | 25,007,958 | -2.46% |
| 2026-07-06 | 16.49 | 16.49 | 15.76 | 15.85 | 15.85 | qfq | 2,044,350 | 32,709,541 | -3.00% |
| 2026-07-03 | 16.19 | 16.49 | 16.12 | 16.34 | 16.34 | qfq | 1,793,690 | 29,254,970 | 0.86% |
| 2026-07-02 | 16.55 | 16.75 | 16.19 | 16.20 | 16.20 | qfq | 2,027,916 | 33,372,734 | -2.47% |
| 2026-07-01 | 16.40 | 16.97 | 16.23 | 16.61 | 16.61 | qfq | 3,124,019 | 51,767,022 | 1.22% |
| 2026-06-30 | 16.33 | 16.64 | 16.19 | 16.41 | 16.41 | qfq | 1,984,769 | 32,514,060 | 0.31% |
| 2026-06-29 | 16.21 | 16.55 | 15.77 | 16.36 | 16.36 | qfq | 2,945,150 | 47,645,347 | -0.30% |
| 2026-06-26 | 17.70 | 17.70 | 16.40 | 16.41 | 16.41 | qfq | 4,395,050 | 73,569,757 | -7.65% |
| 2026-06-25 | 18.54 | 18.55 | 17.73 | 17.77 | 17.77 | qfq | 3,256,300 | 58,552,214 | -4.36% |
| 2026-06-24 | 19.18 | 19.37 | 18.38 | 18.58 | 18.58 | qfq | 3,944,000 | 73,924,083 | -4.08% |
| 2026-06-23 | 18.73 | 19.45 | 18.70 | 19.37 | 19.37 | qfq | 4,919,900 | 94,493,403 | 2.70% |
| 2026-06-22 | 18.30 | 19.15 | 18.00 | 18.86 | 18.86 | qfq | 3,974,900 | 73,899,499 | 2.84% |
| 2026-06-18 | 18.75 | 18.82 | 18.23 | 18.34 | 18.34 | qfq | 2,990,400 | 55,455,974 | -1.87% |
| 2026-06-17 | 18.77 | 18.98 | 18.56 | 18.69 | 18.69 | qfq | 2,272,600 | 42,496,925 | -1.74% |
| 2026-06-16 | 18.40 | 19.18 | 18.23 | 19.02 | 19.02 | qfq | 3,258,432 | 60,904,695 | 2.48% |
| 2026-06-15 | 18.16 | 18.56 | 18.10 | 18.56 | 18.56 | qfq | 2,529,995 | 46,591,554 | 1.75% |
| 2026-06-12 | 18.12 | 18.48 | 17.94 | 18.24 | 18.24 | qfq | 2,929,800 | 53,360,372 | 1.16% |
| 2026-06-11 | 18.85 | 18.88 | 17.95 | 18.03 | 18.03 | qfq | 5,614,545 | 102,456,351 | -7.06% |
| 2026-06-10 | 18.20 | 20.13 | 17.81 | 19.40 | 19.40 | qfq | 8,196,774 | 156,781,108 | 6.01% |
| 2026-06-09 | 18.26 | 18.50 | 17.87 | 18.30 | 18.30 | qfq | 2,486,400 | 45,247,224 | 0.66% |
| 2026-06-08 | 18.11 | 19.21 | 18.10 | 18.18 | 18.18 | qfq | 3,148,200 | 58,060,825 | -2.99% |
| 2026-06-05 | 19.16 | 19.26 | 18.55 | 18.74 | 18.74 | qfq | 3,913,497 | 73,817,556 | -3.20% |
| 2026-06-04 | 18.31 | 19.81 | 18.30 | 19.36 | 19.36 | qfq | 7,812,206 | 148,853,871 | 4.99% |
| 2026-06-03 | 17.88 | 18.70 | 17.67 | 18.44 | 18.44 | qfq | 5,716,413 | 104,422,338 | 3.13% |
| 2026-06-02 | 17.98 | 18.23 | 17.64 | 17.88 | 17.88 | qfq | 2,627,100 | 47,006,723 | -1.00% |
| 2026-06-01 | 17.86 | 18.39 | 17.81 | 18.06 | 18.06 | qfq | 2,768,415 | 50,162,119 | -0.06% |
| 2026-05-29 | 18.54 | 18.77 | 17.76 | 18.07 | 18.07 | qfq | 3,456,970 | 62,384,614 | -2.48% |
| 2026-05-28 | 18.12 | 18.80 | 18.03 | 18.53 | 18.53 | qfq | 3,250,992 | 59,931,568 | 2.21% |
| 2026-05-27 | 18.29 | 18.54 | 17.98 | 18.13 | 18.13 | qfq | 2,786,044 | 50,683,463 | -1.68% |
| 2026-05-26 | 19.19 | 19.19 | 17.98 | 18.44 | 18.44 | qfq | 5,635,411 | 103,645,718 | -4.51% |
| 2026-05-25 | 19.76 | 19.92 | 19.26 | 19.31 | 19.31 | qfq | 2,365,150 | 46,118,489 | -2.03% |
| 2026-05-22 | 19.54 | 20.00 | 19.42 | 19.71 | 19.71 | qfq | 2,099,468 | 41,287,306 | 0.77% |
| 2026-05-21 | 19.81 | 20.40 | 19.52 | 19.56 | 19.56 | qfq | 3,238,500 | 64,666,954 | -1.26% |
| 2026-05-20 | 20.31 | 20.36 | 19.74 | 19.81 | 19.81 | qfq | 3,107,711 | 61,844,440 | -2.99% |
| 2026-05-19 | 19.42 | 21.08 | 19.40 | 20.42 | 20.42 | qfq | 7,090,770 | 145,643,885 | 4.56% |
| 2026-05-18 | 19.48 | 19.61 | 19.15 | 19.53 | 19.53 | qfq | 4,022,868 | 77,947,835 | 0.26% |
| 2026-05-15 | 19.83 | 20.05 | 19.45 | 19.48 | 19.48 | qfq | 3,244,400 | 63,783,254 | -1.77% |
| 2026-05-14 | 20.49 | 20.49 | 19.80 | 19.83 | 19.83 | qfq | 3,248,550 | 65,116,257 | -3.13% |
| 2026-05-13 | 20.25 | 20.47 | 19.65 | 20.47 | 20.47 | qfq | 4,363,550 | 87,656,514 | 1.19% |
| 2026-05-12 | 20.84 | 20.88 | 20.13 | 20.23 | 20.23 | qfq | 3,722,382 | 75,974,895 | -2.88% |
| 2026-05-11 | 21.29 | 21.30 | 20.62 | 20.83 | 20.83 | qfq | 4,893,650 | 102,029,366 | -1.56% |
| 2026-05-08 | 21.00 | 21.22 | 20.90 | 21.16 | 21.16 | qfq | 2,300,600 | 48,544,850 | 0.81% |
| 2026-05-07 | 21.20 | 21.30 | 20.80 | 20.99 | 20.99 | qfq | 3,894,356 | 81,735,174 | -0.94% |
| 2026-05-06 | 21.10 | 21.33 | 21.10 | 21.19 | 21.19 | qfq | 2,090,550 | 44,357,479 | 0.47% |
| 2026-04-30 | 21.39 | 21.40 | 21.06 | 21.09 | 21.09 | qfq | 1,952,800 | 41,333,065 | -0.94% |
| 2026-04-29 | 21.15 | 21.53 | 21.15 | 21.29 | 21.29 | qfq | 2,594,432 | 55,383,616 | -0.84% |
| 2026-04-28 | 21.00 | 21.49 | 20.36 | 21.47 | 21.47 | qfq | 3,826,850 | 80,357,149 | 0.75% |
| 2026-04-27 | 21.22 | 21.60 | 21.15 | 21.31 | 21.31 | qfq | 3,206,895 | 68,609,947 | 0.42% |
| 2026-04-24 | 21.15 | 21.32 | 20.90 | 21.22 | 21.22 | qfq | 2,725,690 | 57,522,719 | 1.14% |
| 2026-04-23 | 21.16 | 21.29 | 20.91 | 20.98 | 20.98 | qfq | 2,900,947 | 61,057,416 | -1.08% |
| 2026-04-22 | 21.40 | 21.40 | 21.15 | 21.21 | 21.21 | qfq | 2,527,500 | 53,726,087 | -0.89% |
| 2026-04-21 | 21.49 | 21.66 | 21.30 | 21.40 | 21.40 | qfq | 2,740,959 | 58,604,738 | -1.25% |
| 2026-04-20 | 21.55 | 21.69 | 21.30 | 21.67 | 21.67 | qfq | 3,330,900 | 71,678,357 | 0.51% |
| 2026-04-17 | 22.26 | 22.26 | 21.50 | 21.56 | 21.56 | qfq | 6,767,700 | 146,612,050 | -3.14% |
| 2026-04-16 | 22.07 | 22.30 | 22.03 | 22.26 | 22.26 | qfq | 3,335,250 | 73,847,878 | 0.72% |
| 2026-04-15 | 22.50 | 22.52 | 22.10 | 22.10 | 22.10 | qfq | 3,146,148 | 70,144,510 | -0.90% |
| 2026-04-14 | 22.21 | 22.49 | 22.11 | 22.30 | 22.30 | qfq | 3,659,850 | 81,543,973 | 0.45% |
| 2026-04-13 | 22.00 | 22.30 | 21.90 | 22.20 | 22.20 | qfq | 4,216,636 | 93,240,430 | -1.07% |
| 2026-04-10 | 22.45 | 22.78 | 22.28 | 22.44 | 22.44 | qfq | 5,827,223 | 130,982,990 | -0.40% |
| 2026-04-09 | 23.12 | 23.12 | 22.50 | 22.53 | 22.53 | qfq | 8,395,915 | 191,195,860 | -4.53% |
| 2026-04-08 | 23.41 | 23.69 | 22.37 | 23.60 | 23.60 | qfq | 11,694,484 | 271,600,554 | 0.94% |
| 2026-04-07 | 25.89 | 25.94 | 23.38 | 23.38 | 23.38 | qfq | 21,243,924 | 519,043,118 | -9.90% |
| 2026-04-03 | 24.00 | 26.79 | 23.75 | 25.95 | 25.95 | qfq | 22,156,751 | 565,539,237 | 6.57% |
| 2026-04-02 | 25.05 | 25.60 | 23.03 | 24.35 | 24.35 | qfq | 11,261,752 | 271,724,237 | -3.72% |
| 2026-04-01 | 25.63 | 25.67 | 24.52 | 25.29 | 25.29 | qfq | 11,570,250 | 291,652,238 | 0.16% |
| 2026-03-31 | 25.40 | 25.63 | 24.91 | 25.25 | 25.25 | qfq | 6,695,043 | 168,340,744 | -0.55% |
| 2026-03-30 | 24.11 | 25.80 | 24.10 | 25.39 | 25.39 | qfq | 9,626,856 | 241,850,227 | 3.63% |
| 2026-03-27 | 24.51 | 25.20 | 24.50 | 24.50 | 24.50 | qfq | 8,880,004 | 219,944,981 | -1.61% |
| 2026-03-26 | 24.65 | 24.93 | 24.03 | 24.90 | 24.90 | qfq | 10,361,752 | 253,545,489 | 0.00% |
| 2026-03-25 | 23.20 | 25.53 | 22.84 | 24.90 | 24.90 | qfq | 18,666,439 | 453,908,418 | 7.28% |
| 2026-03-24 | 23.51 | 23.68 | 22.44 | 23.21 | 23.21 | qfq | 7,830,568 | 181,190,413 | 0.00% |
| 2026-03-23 | 22.45 | 23.57 | 21.65 | 23.21 | 23.21 | qfq | 9,902,690 | 225,407,184 | 0.78% |
| 2026-03-20 | 23.72 | 24.18 | 22.62 | 23.03 | 23.03 | qfq | 7,139,873 | 168,994,461 | -2.74% |
| 2026-03-19 | 23.31 | 23.95 | 23.30 | 23.68 | 23.68 | qfq | 6,100,256 | 144,172,976 | -0.46% |
| 2026-03-18 | 23.01 | 24.00 | 22.79 | 23.79 | 23.79 | qfq | 11,131,817 | 262,735,103 | 2.68% |
| 2026-03-17 | 22.96 | 23.23 | 22.60 | 23.17 | 23.17 | qfq | 7,164,542 | 165,292,746 | 1.40% |
| 2026-03-16 | 22.95 | 23.00 | 22.58 | 22.85 | 22.85 | qfq | 5,127,706 | 116,667,041 | -0.65% |
| 2026-03-13 | 23.99 | 24.00 | 22.88 | 23.00 | 23.00 | qfq | 10,655,918 | 247,893,624 | -4.76% |
| 2026-03-12 | 21.83 | 24.15 | 21.71 | 24.15 | 24.15 | qfq | 12,018,380 | 279,700,409 | 10.02% |
| 2026-03-11 | 22.15 | 22.20 | 21.85 | 21.95 | 21.95 | qfq | 2,029,000 | 44,614,299 | -0.90% |
| 2026-03-10 | 21.68 | 22.41 | 21.55 | 22.15 | 22.15 | qfq | 4,080,783 | 89,980,893 | 3.80% |
| 2026-03-09 | 21.46 | 21.53 | 20.84 | 21.34 | 21.34 | qfq | 2,851,600 | 60,263,975 | -1.75% |
| 2026-03-06 | 21.40 | 21.75 | 21.21 | 21.72 | 21.72 | qfq | 1,580,350 | 34,146,172 | 1.45% |
| 2026-03-05 | 21.29 | 21.55 | 21.12 | 21.41 | 21.41 | qfq | 2,392,040 | 51,144,077 | 2.20% |
| 2026-03-04 | 20.68 | 21.28 | 20.60 | 20.95 | 20.95 | qfq | 2,456,082 | 51,513,793 | -0.10% |
| 2026-03-03 | 21.90 | 22.02 | 20.93 | 20.97 | 20.97 | qfq | 4,119,662 | 88,071,278 | -4.25% |
| 2026-03-02 | 22.78 | 22.78 | 21.78 | 21.90 | 21.90 | qfq | 5,356,761 | 118,421,195 | -5.03% |
| 2026-02-27 | 23.01 | 23.23 | 22.91 | 23.06 | 23.06 | qfq | 2,164,110 | 49,819,985 | -0.04% |
| 2026-02-26 | 23.13 | 23.26 | 22.91 | 23.07 | 23.07 | qfq | 1,851,400 | 42,799,288 | -0.26% |
| 2026-02-25 | 23.32 | 23.45 | 23.02 | 23.13 | 23.13 | qfq | 2,162,190 | 50,032,050 | -0.64% |
| 2026-02-24 | 23.29 | 23.49 | 23.13 | 23.28 | 23.28 | qfq | 2,420,310 | 56,392,483 | 1.09% |
| 2026-02-13 | 22.71 | 23.26 | 22.71 | 23.03 | 23.03 | qfq | 2,911,684 | 67,344,761 | 0.88% |
| 2026-02-12 | 22.79 | 23.07 | 22.50 | 22.83 | 22.83 | qfq | 2,711,242 | 61,782,435 | 0.13% |
| 2026-02-11 | 22.83 | 23.22 | 22.79 | 22.80 | 22.80 | qfq | 2,449,238 | 56,258,497 | -0.65% |
| 2026-02-10 | 22.79 | 22.98 | 22.70 | 22.95 | 22.95 | qfq | 2,429,150 | 55,620,717 | 0.88% |
| 2026-02-09 | 22.56 | 22.77 | 22.51 | 22.75 | 22.75 | qfq | 2,144,018 | 48,607,814 | 1.47% |
| 2026-02-06 | 22.32 | 22.58 | 22.26 | 22.42 | 22.42 | qfq | 1,944,550 | 43,654,891 | -0.40% |
| 2026-02-05 | 22.51 | 22.64 | 22.31 | 22.51 | 22.51 | qfq | 1,605,200 | 36,132,847 | 0.04% |
| 2026-02-04 | 22.95 | 23.03 | 22.29 | 22.50 | 22.50 | qfq | 3,396,171 | 76,629,913 | -1.92% |
| 2026-02-03 | 22.90 | 23.04 | 22.61 | 22.94 | 22.94 | qfq | 2,366,523 | 54,071,685 | 0.22% |
| 2026-02-02 | 23.00 | 23.23 | 22.47 | 22.89 | 22.89 | qfq | 3,759,452 | 85,546,786 | -1.38% |
| 2026-01-30 | 22.38 | 23.76 | 22.37 | 23.21 | 23.21 | qfq | 5,529,271 | 127,958,275 | 1.98% |
| 2026-01-29 | 23.13 | 23.42 | 22.50 | 22.76 | 22.76 | qfq | 4,610,587 | 105,786,206 | -1.60% |
| 2026-01-28 | 24.12 | 24.12 | 23.10 | 23.13 | 23.13 | qfq | 8,004,937 | 187,273,653 | -4.10% |
| 2026-01-27 | 26.09 | 26.20 | 23.46 | 24.12 | 24.12 | qfq | 13,276,616 | 320,907,440 | -7.48% |
| 2026-01-26 | 25.31 | 26.18 | 25.03 | 26.07 | 26.07 | qfq | 11,467,814 | 294,592,864 | 2.84% |
| 2026-01-23 | 25.12 | 25.40 | 24.86 | 25.35 | 25.35 | qfq | 5,646,038 | 142,055,110 | 0.84% |
| 2026-01-22 | 25.00 | 25.38 | 24.80 | 25.14 | 25.14 | qfq | 5,241,707 | 131,575,269 | 1.29% |
| 2026-01-21 | 24.03 | 25.20 | 24.03 | 24.82 | 24.82 | qfq | 5,933,986 | 146,926,715 | 2.56% |
| 2026-01-20 | 24.67 | 24.74 | 24.06 | 24.20 | 24.20 | qfq | 5,779,689 | 140,296,075 | -2.14% |
| 2026-01-19 | 24.85 | 24.98 | 24.53 | 24.73 | 24.73 | qfq | 4,666,077 | 115,455,648 | -1.59% |
| 2026-01-16 | 24.98 | 25.20 | 24.51 | 25.13 | 25.13 | qfq | 5,695,900 | 141,594,489 | 0.60% |
| 2026-01-15 | 24.93 | 25.54 | 24.78 | 24.98 | 24.98 | qfq | 5,843,049 | 146,516,737 | -0.48% |
| 2026-01-14 | 24.88 | 25.54 | 24.55 | 25.10 | 25.10 | qfq | 9,118,112 | 229,220,147 | 0.32% |
| 2026-01-13 | 25.28 | 25.85 | 24.60 | 25.02 | 25.02 | qfq | 10,827,760 | 273,625,698 | -0.91% |
| 2026-01-12 | 24.77 | 25.27 | 24.77 | 25.25 | 25.25 | qfq | 7,778,278 | 194,768,420 | 1.98% |
| 2026-01-09 | 25.12 | 25.12 | 24.40 | 24.76 | 24.76 | qfq | 6,592,520 | 163,385,710 | -0.96% |
| 2026-01-08 | 25.04 | 25.20 | 24.82 | 25.00 | 25.00 | qfq | 4,732,500 | 118,240,457 | -0.36% |
| 2026-01-07 | 25.27 | 25.40 | 24.76 | 25.09 | 25.09 | qfq | 6,891,001 | 172,584,391 | -1.03% |
| 2026-01-06 | 23.60 | 25.80 | 23.50 | 25.35 | 25.35 | qfq | 13,063,106 | 325,578,071 | 7.23% |
| 2026-01-05 | 23.25 | 23.65 | 23.20 | 23.64 | 23.64 | qfq | 3,248,424 | 76,299,322 | 1.63% |
| 2025-12-31 | 23.01 | 23.44 | 22.75 | 23.26 | 23.26 | qfq | 3,685,295 | 85,294,240 | 0.95% |
| 2025-12-30 | 23.33 | 23.50 | 23.02 | 23.04 | 23.04 | qfq | 3,724,550 | 86,279,245 | -1.24% |
| 2025-12-29 | 23.74 | 23.74 | 23.23 | 23.33 | 23.33 | qfq | 4,018,350 | 93,971,402 | -1.85% |
| 2025-12-26 | 24.00 | 24.30 | 23.53 | 23.77 | 23.77 | qfq | 4,791,454 | 114,330,685 | -1.57% |
| 2025-12-25 | 23.60 | 24.65 | 23.42 | 24.15 | 24.15 | qfq | 6,060,706 | 146,088,845 | 1.90% |
| 2025-12-24 | 23.72 | 24.30 | 23.62 | 23.70 | 23.70 | qfq | 5,108,277 | 121,959,745 | -0.08% |
| 2025-12-23 | 24.57 | 24.98 | 23.66 | 23.72 | 23.72 | qfq | 6,312,000 | 152,275,019 | -3.77% |
| 2025-12-22 | 24.73 | 25.21 | 24.30 | 24.65 | 24.65 | qfq | 8,597,028 | 213,117,679 | 2.37% |
| 2025-12-19 | 22.99 | 25.10 | 22.92 | 24.08 | 24.08 | qfq | 10,997,228 | 265,984,061 | 4.74% |
| 2025-12-18 | 22.61 | 23.39 | 22.41 | 22.99 | 22.99 | qfq | 5,526,886 | 127,406,638 | 0.52% |
| 2025-12-17 | 23.10 | 23.80 | 22.28 | 22.87 | 22.87 | qfq | 9,010,231 | 205,938,701 | -1.80% |
| 2025-12-16 | 23.10 | 24.34 | 22.18 | 23.29 | 23.29 | qfq | 13,410,978 | 311,356,112 | 4.86% |
| 2025-12-15 | 22.24 | 22.50 | 21.95 | 22.21 | 22.21 | qfq | 2,003,800 | 44,530,928 | -0.58% |
| 2025-12-12 | 22.44 | 22.67 | 22.22 | 22.34 | 22.34 | qfq | 2,588,476 | 58,086,560 | -0.22% |
| 2025-12-11 | 22.87 | 23.08 | 22.33 | 22.39 | 22.39 | qfq | 2,882,878 | 65,315,399 | -1.67% |
| 2025-12-10 | 22.79 | 22.80 | 22.40 | 22.77 | 22.77 | qfq | 1,914,870 | 43,288,931 | 0.22% |
| 2025-12-09 | 22.97 | 23.14 | 22.70 | 22.72 | 22.72 | qfq | 2,793,550 | 63,956,668 | -1.09% |
| 2025-12-08 | 23.05 | 23.35 | 22.90 | 22.97 | 22.97 | qfq | 3,684,350 | 85,022,746 | -0.13% |
| 2025-12-05 | 23.09 | 23.18 | 22.78 | 23.00 | 23.00 | qfq | 2,458,900 | 56,630,207 | 0.13% |
| 2025-12-04 | 23.26 | 23.39 | 22.82 | 22.97 | 22.97 | qfq | 2,248,150 | 51,838,017 | -1.20% |
| 2025-12-03 | 24.00 | 24.01 | 23.13 | 23.25 | 23.25 | qfq | 3,155,650 | 73,794,694 | -2.64% |
| 2025-12-02 | 24.43 | 24.43 | 23.77 | 23.88 | 23.88 | qfq | 2,715,939 | 65,173,457 | -1.93% |
| 2025-12-01 | 24.51 | 24.67 | 24.28 | 24.35 | 24.35 | qfq | 2,123,400 | 51,916,309 | -0.69% |
| 2025-11-28 | 24.36 | 24.56 | 24.22 | 24.52 | 24.52 | qfq | 1,485,400 | 36,297,574 | 0.86% |
| 2025-11-27 | 24.17 | 24.49 | 24.09 | 24.31 | 24.31 | qfq | 1,691,500 | 41,191,450 | 0.58% |
| 2025-11-26 | 24.32 | 24.67 | 24.11 | 24.17 | 24.17 | qfq | 2,131,647 | 51,864,827 | -0.62% |
| 2025-11-25 | 23.99 | 24.71 | 23.99 | 24.32 | 24.32 | qfq | 2,508,850 | 61,236,023 | 1.59% |
| 2025-11-24 | 23.60 | 24.00 | 23.35 | 23.94 | 23.94 | qfq | 2,443,034 | 57,780,574 | 2.40% |
| 2025-11-21 | 24.22 | 24.51 | 23.38 | 23.38 | 23.38 | qfq | 3,248,094 | 77,344,647 | -4.69% |
| 2025-11-20 | 24.68 | 24.77 | 24.34 | 24.53 | 24.53 | qfq | 2,230,361 | 54,819,010 | 0.04% |
| 2025-11-19 | 25.38 | 25.43 | 24.45 | 24.52 | 24.52 | qfq | 3,496,100 | 86,580,234 | -3.39% |
| 2025-11-18 | 25.32 | 25.45 | 25.05 | 25.38 | 25.38 | qfq | 2,350,950 | 59,414,648 | 0.24% |
| 2025-11-17 | 25.33 | 25.58 | 25.17 | 25.32 | 25.32 | qfq | 2,230,650 | 56,523,750 | -0.43% |
| 2025-11-14 | 25.97 | 26.15 | 25.37 | 25.43 | 25.43 | qfq | 4,059,059 | 104,183,615 | -3.09% |
| 2025-11-13 | 26.34 | 26.50 | 26.12 | 26.24 | 26.24 | qfq | 3,714,570 | 97,610,782 | -0.34% |
| 2025-11-12 | 26.31 | 26.63 | 25.86 | 26.33 | 26.33 | qfq | 7,442,575 | 195,259,742 | 0.19% |
| 2025-11-11 | 28.79 | 28.82 | 25.83 | 26.28 | 26.28 | qfq | 16,046,292 | 427,667,951 | -8.43% |
| 2025-11-10 | 28.56 | 28.98 | 28.48 | 28.70 | 28.70 | qfq | 2,913,353 | 83,573,917 | 0.53% |
| 2025-11-07 | 28.70 | 28.79 | 28.12 | 28.55 | 28.55 | qfq | 3,910,853 | 111,240,805 | -0.66% |
| 2025-11-06 | 26.98 | 29.02 | 26.81 | 28.74 | 28.74 | qfq | 7,629,045 | 215,539,100 | 6.52% |
| 2025-11-05 | 26.78 | 27.16 | 26.63 | 26.98 | 26.98 | qfq | 2,320,052 | 62,420,814 | -0.11% |
| 2025-11-04 | 27.56 | 27.83 | 26.82 | 27.01 | 27.01 | qfq | 3,114,767 | 84,478,066 | -1.96% |
| 2025-11-03 | 28.34 | 28.69 | 27.04 | 27.55 | 27.55 | qfq | 5,639,185 | 155,636,384 | -2.79% |
| 2025-10-31 | 27.52 | 28.59 | 26.80 | 28.34 | 28.34 | qfq | 6,612,883 | 185,700,697 | 2.46% |
| 2025-10-30 | 27.30 | 28.18 | 26.94 | 27.66 | 27.66 | qfq | 5,952,045 | 164,996,680 | 1.50% |
| 2025-10-29 | 27.84 | 27.95 | 27.04 | 27.25 | 27.25 | qfq | 3,790,845 | 103,631,810 | -2.15% |
| 2025-10-28 | 27.88 | 28.20 | 27.65 | 27.85 | 27.85 | qfq | 3,159,143 | 88,210,384 | -0.11% |
| 2025-10-27 | 27.63 | 28.29 | 27.45 | 27.88 | 27.88 | qfq | 5,382,997 | 149,903,387 | 0.90% |
| 2025-10-24 | 27.07 | 28.65 | 27.07 | 27.63 | 27.63 | qfq | 5,384,678 | 149,829,051 | 1.62% |
| 2025-10-23 | 27.04 | 27.58 | 26.52 | 27.19 | 27.19 | qfq | 2,666,336 | 71,709,514 | -0.18% |
| 2025-10-22 | 27.66 | 27.99 | 27.20 | 27.24 | 27.24 | qfq | 2,362,194 | 64,981,795 | -1.52% |
| 2025-10-21 | 27.38 | 27.87 | 27.20 | 27.66 | 27.66 | qfq | 2,363,897 | 65,214,719 | 1.17% |
| 2025-10-20 | 27.48 | 27.95 | 26.94 | 27.34 | 27.34 | qfq | 3,557,759 | 97,854,870 | 0.74% |
| 2025-10-17 | 28.93 | 28.98 | 27.03 | 27.14 | 27.14 | qfq | 4,814,200 | 133,992,796 | -6.35% |
| 2025-10-16 | 29.54 | 29.90 | 28.88 | 28.98 | 28.98 | qfq | 3,967,898 | 115,789,964 | -2.09% |
| 2025-10-15 | 30.13 | 30.58 | 29.17 | 29.60 | 29.60 | qfq | 5,497,955 | 163,090,674 | -1.76% |
| 2025-10-14 | 31.35 | 31.64 | 30.08 | 30.13 | 30.13 | qfq | 4,905,091 | 150,971,412 | -3.74% |
| 2025-10-13 | 29.06 | 31.86 | 29.06 | 31.30 | 31.30 | qfq | 7,432,450 | 229,683,363 | 2.02% |
| 2025-10-10 | 30.96 | 31.20 | 30.26 | 30.68 | 30.68 | qfq | 3,647,396 | 111,741,425 | -0.87% |
| 2025-10-09 | 32.08 | 32.19 | 30.85 | 30.95 | 30.95 | qfq | 6,058,130 | 190,909,110 | -3.28% |
| 2025-09-30 | 31.27 | 32.21 | 31.27 | 32.00 | 32.00 | qfq | 8,626,476 | 274,795,614 | 2.40% |
| 2025-09-29 | 29.47 | 31.73 | 29.35 | 31.25 | 31.25 | qfq | 8,647,783 | 267,489,837 | 6.04% |
| 2025-09-26 | 30.75 | 30.98 | 29.31 | 29.47 | 29.47 | qfq | 5,640,192 | 169,060,001 | -4.07% |
| 2025-09-25 | 31.30 | 31.30 | 30.60 | 30.72 | 30.72 | qfq | 6,511,300 | 201,051,433 | -1.70% |
| 2025-09-24 | 29.78 | 31.49 | 29.36 | 31.25 | 31.25 | qfq | 9,533,795 | 294,147,975 | 4.76% |
| 2025-09-23 | 30.71 | 30.94 | 29.00 | 29.83 | 29.83 | qfq | 8,618,895 | 255,859,773 | -3.34% |
| 2025-09-22 | 31.50 | 31.54 | 30.57 | 30.86 | 30.86 | qfq | 5,917,088 | 182,991,089 | -1.59% |
| 2025-09-19 | 31.54 | 32.20 | 31.30 | 31.36 | 31.36 | qfq | 4,758,424 | 150,569,808 | -1.63% |
| 2025-09-18 | 32.73 | 33.06 | 31.30 | 31.88 | 31.88 | qfq | 8,640,701 | 279,134,809 | -2.80% |
| 2025-09-17 | 31.74 | 33.55 | 31.36 | 32.80 | 32.80 | qfq | 10,663,221 | 346,907,626 | 3.93% |
| 2025-09-16 | 31.30 | 31.75 | 30.85 | 31.56 | 31.56 | qfq | 6,350,039 | 198,687,912 | 1.15% |
| 2025-09-15 | 32.64 | 32.65 | 31.16 | 31.20 | 31.20 | qfq | 8,451,219 | 266,166,976 | -3.53% |
| 2025-09-12 | 32.80 | 32.90 | 32.27 | 32.34 | 32.34 | qfq | 6,437,697 | 209,738,779 | -1.31% |
| 2025-09-11 | 30.50 | 32.96 | 29.96 | 32.77 | 32.77 | qfq | 11,898,170 | 382,037,331 | 7.37% |
| 2025-09-10 | 31.00 | 31.34 | 30.36 | 30.52 | 30.52 | qfq | 4,643,375 | 142,598,707 | -2.02% |
| 2025-09-09 | 31.88 | 32.19 | 31.00 | 31.15 | 31.15 | qfq | 5,566,593 | 175,373,632 | -2.26% |
| 2025-09-08 | 31.31 | 32.29 | 31.00 | 31.87 | 31.87 | qfq | 6,110,650 | 194,084,768 | 1.82% |
| 2025-09-05 | 29.70 | 31.49 | 29.42 | 31.30 | 31.30 | qfq | 7,756,401 | 239,029,205 | 5.39% |
| 2025-09-04 | 30.80 | 31.08 | 29.08 | 29.70 | 29.70 | qfq | 7,054,575 | 213,166,093 | -3.10% |
| 2025-09-03 | 30.55 | 30.99 | 30.00 | 30.65 | 30.65 | qfq | 7,177,569 | 219,259,040 | 0.29% |
| 2025-09-02 | 31.45 | 31.75 | 30.28 | 30.56 | 30.56 | qfq | 11,152,878 | 343,814,433 | -4.50% |
| 2025-09-01 | 31.11 | 32.60 | 30.33 | 32.00 | 32.00 | qfq | 12,979,355 | 409,253,149 | 3.86% |
| 2025-08-29 | 31.18 | 31.42 | 30.58 | 30.81 | 30.81 | qfq | 10,644,919 | 330,595,449 | 0.03% |
| 2025-08-28 | 29.88 | 30.97 | 29.30 | 30.80 | 30.80 | qfq | 11,931,749 | 362,085,281 | 3.04% |
| 2025-08-27 | 28.92 | 31.68 | 28.92 | 29.89 | 29.89 | qfq | 16,644,943 | 505,430,098 | 2.79% |
| 2025-08-26 | 28.40 | 29.65 | 28.18 | 29.08 | 29.08 | qfq | 8,331,833 | 240,690,547 | 1.79% |
| 2025-08-25 | 29.00 | 29.45 | 28.50 | 28.57 | 28.57 | qfq | 9,251,465 | 267,654,622 | -0.10% |
| 2025-08-22 | 28.24 | 28.77 | 28.24 | 28.60 | 28.60 | qfq | 4,469,270 | 127,737,978 | 0.70% |
| 2025-08-21 | 28.10 | 28.52 | 27.75 | 28.40 | 28.40 | qfq | 5,843,894 | 164,715,752 | 0.85% |
| 2025-08-20 | 27.93 | 28.17 | 27.51 | 28.16 | 28.16 | qfq | 5,526,389 | 154,002,481 | 0.32% |
| 2025-08-19 | 28.49 | 28.76 | 28.00 | 28.07 | 28.07 | qfq | 4,583,481 | 129,633,431 | -1.47% |
| 2025-08-18 | 27.95 | 28.92 | 27.81 | 28.49 | 28.49 | qfq | 7,987,524 | 226,268,325 | 1.86% |
| 2025-08-15 | 27.69 | 28.08 | 27.50 | 27.97 | 27.97 | qfq | 5,226,181 | 145,391,707 | 1.60% |
| 2025-08-14 | 28.05 | 28.17 | 27.45 | 27.53 | 27.53 | qfq | 6,308,172 | 175,356,968 | -0.83% |
| 2025-08-13 | 28.02 | 28.27 | 27.30 | 27.76 | 27.76 | qfq | 8,406,319 | 232,949,735 | -1.07% |
| 2025-08-12 | 27.01 | 28.09 | 27.01 | 28.06 | 28.06 | qfq | 8,685,343 | 241,315,717 | 3.31% |
| 2025-08-11 | 26.67 | 27.57 | 26.56 | 27.16 | 27.16 | qfq | 6,921,150 | 187,221,793 | 1.53% |
| 2025-08-08 | 26.66 | 26.88 | 26.12 | 26.75 | 26.75 | qfq | 6,463,350 | 171,588,960 | 0.34% |
| 2025-08-07 | 26.36 | 26.88 | 26.26 | 26.66 | 26.66 | qfq | 7,028,857 | 187,135,149 | 1.14% |
| 2025-08-06 | 25.90 | 26.88 | 25.88 | 26.36 | 26.36 | qfq | 7,035,550 | 186,127,147 | 1.35% |
| 2025-08-05 | 26.22 | 26.31 | 25.96 | 26.01 | 26.01 | qfq | 4,263,900 | 111,300,774 | -0.80% |
| 2025-08-04 | 25.93 | 26.60 | 25.71 | 26.22 | 26.22 | qfq | 7,578,050 | 198,626,166 | 0.23% |
| 2025-08-01 | 25.04 | 26.50 | 24.83 | 26.16 | 26.16 | qfq | 13,025,281 | 338,097,303 | 4.81% |
| 2025-07-31 | 24.95 | 25.65 | 24.82 | 24.96 | 24.96 | qfq | 4,866,650 | 122,491,303 | -0.20% |
| 2025-07-30 | 25.51 | 25.80 | 24.70 | 25.01 | 25.01 | qfq | 7,697,027 | 193,059,675 | -3.02% |
| 2025-07-29 | 24.59 | 25.84 | 24.50 | 25.79 | 25.79 | qfq | 13,771,558 | 351,592,179 | 5.61% |
| 2025-07-28 | 24.10 | 24.51 | 24.02 | 24.42 | 24.42 | qfq | 4,424,592 | 107,612,023 | 1.33% |
| 2025-07-25 | 24.06 | 24.16 | 23.88 | 24.10 | 24.10 | qfq | 3,182,800 | 76,472,861 | 0.58% |
| 2025-07-24 | 23.66 | 24.00 | 23.60 | 23.96 | 23.96 | qfq | 3,682,691 | 87,729,645 | 1.31% |
| 2025-07-23 | 23.71 | 23.96 | 23.52 | 23.65 | 23.65 | qfq | 3,596,800 | 85,157,293 | -0.21% |
| 2025-07-22 | 23.96 | 24.00 | 23.55 | 23.70 | 23.70 | qfq | 3,581,600 | 84,817,295 | -1.17% |
| 2025-07-21 | 24.16 | 24.64 | 23.90 | 23.98 | 23.98 | qfq | 4,484,900 | 107,980,355 | -1.52% |
| 2025-07-18 | 24.29 | 24.50 | 23.97 | 24.35 | 24.35 | qfq | 5,011,400 | 121,007,065 | 0.41% |
| 2025-07-17 | 23.53 | 24.35 | 23.38 | 24.25 | 24.25 | qfq | 6,982,313 | 168,028,234 | 2.67% |
| 2025-07-16 | 23.28 | 23.78 | 23.24 | 23.62 | 23.62 | qfq | 5,415,192 | 127,750,838 | 1.42% |
| 2025-07-15 | 23.56 | 23.60 | 22.85 | 23.29 | 23.29 | qfq | 6,009,550 | 138,881,494 | -2.14% |
| 2025-07-14 | 23.85 | 23.85 | 23.10 | 23.80 | 23.80 | qfq | 3,178,300 | 75,075,304 | -0.17% |
| 2025-07-11 | 23.50 | 23.85 | 23.50 | 23.84 | 23.84 | qfq | 4,691,200 | 110,992,734 | 1.45% |
| 2025-07-10 | 23.07 | 23.76 | 22.95 | 23.50 | 23.50 | qfq | 5,227,548 | 122,525,000 | 1.69% |
| 2025-07-09 | 23.11 | 23.24 | 22.93 | 23.11 | 23.11 | qfq | 2,576,560 | 59,531,458 | -0.04% |
| 2025-07-08 | 22.87 | 23.14 | 22.77 | 23.12 | 23.12 | qfq | 2,199,950 | 50,715,638 | 1.14% |
| 2025-07-07 | 23.04 | 23.04 | 22.74 | 22.86 | 22.86 | qfq | 2,349,400 | 53,717,841 | -0.65% |
| 2025-07-04 | 23.43 | 23.43 | 22.83 | 23.01 | 23.01 | qfq | 4,067,043 | 93,843,536 | -2.00% |
| 2025-07-03 | 23.44 | 23.58 | 23.20 | 23.48 | 23.48 | qfq | 1,810,800 | 42,469,373 | 0.64% |
| 2025-07-02 | 23.78 | 23.78 | 23.18 | 23.33 | 23.33 | qfq | 2,672,150 | 62,477,587 | -1.85% |
| 2025-07-01 | 23.99 | 24.03 | 23.51 | 23.77 | 23.77 | qfq | 2,308,228 | 54,748,748 | -0.67% |
| 2025-06-30 | 23.76 | 23.94 | 23.71 | 23.93 | 23.93 | qfq | 2,450,123 | 58,470,382 | 1.06% |
| 2025-06-27 | 23.71 | 23.81 | 23.57 | 23.68 | 23.68 | qfq | 3,122,450 | 73,998,324 | 0.59% |
| 2025-06-26 | 23.70 | 23.79 | 23.42 | 23.54 | 23.54 | qfq | 3,214,283 | 76,015,577 | -1.55% |
| 2025-06-25 | 23.62 | 23.95 | 23.51 | 23.91 | 23.72 | qfq | 4,162,203 | 99,069,172 | 0.46% |
| 2025-06-24 | 23.40 | 24.04 | 23.40 | 23.80 | 23.61 | qfq | 4,544,150 | 107,833,153 | 3.12% |
| 2025-06-23 | 22.50 | 23.09 | 22.22 | 23.08 | 22.89 | qfq | 2,542,620 | 57,919,727 | 1.72% |
| 2025-06-20 | 22.98 | 23.13 | 22.56 | 22.69 | 22.51 | qfq | 1,974,200 | 44,954,654 | -0.92% |
| 2025-06-19 | 23.38 | 23.48 | 22.83 | 22.90 | 22.71 | qfq | 2,897,185 | 66,921,057 | -2.26% |
| 2025-06-18 | 23.36 | 23.50 | 23.15 | 23.43 | 23.24 | qfq | 2,100,298 | 48,972,343 | -0.34% |
| 2025-06-17 | 23.45 | 23.93 | 23.17 | 23.51 | 23.32 | qfq | 3,671,400 | 86,130,072 | 1.38% |
| 2025-06-16 | 23.03 | 23.33 | 23.00 | 23.19 | 23.00 | qfq | 2,789,700 | 64,611,128 | 0.48% |
| 2025-06-13 | 24.01 | 24.13 | 23.03 | 23.08 | 22.89 | qfq | 6,206,139 | 145,087,545 | -4.71% |
| 2025-06-12 | 24.05 | 24.30 | 23.94 | 24.22 | 24.02 | qfq | 3,501,450 | 84,519,867 | 0.12% |
| 2025-06-11 | 24.36 | 24.56 | 24.06 | 24.19 | 23.99 | qfq | 4,339,200 | 105,385,586 | -0.70% |
| 2025-06-10 | 24.88 | 24.97 | 24.03 | 24.36 | 24.16 | qfq | 4,715,959 | 115,453,748 | -2.36% |
| 2025-06-09 | 24.80 | 25.00 | 24.80 | 24.95 | 24.75 | qfq | 4,196,250 | 104,488,530 | 0.28% |
| 2025-06-06 | 24.88 | 25.05 | 24.62 | 24.88 | 24.68 | qfq | 4,372,400 | 108,589,854 | -0.36% |
| 2025-06-05 | 24.77 | 24.98 | 24.50 | 24.97 | 24.77 | qfq | 5,711,972 | 141,472,444 | 0.81% |
| 2025-06-04 | 24.80 | 24.84 | 24.43 | 24.77 | 24.57 | qfq | 5,528,288 | 136,090,023 | -0.16% |
| 2025-06-03 | 24.73 | 25.02 | 24.49 | 24.81 | 24.61 | qfq | 7,234,557 | 178,664,784 | -0.16% |
| 2025-05-30 | 26.00 | 26.04 | 24.73 | 24.85 | 24.65 | qfq | 12,230,172 | 306,041,803 | -3.91% |
| 2025-05-29 | 23.51 | 25.86 | 23.51 | 25.86 | 25.65 | qfq | 12,756,909 | 321,295,817 | 10.00% |
| 2025-05-28 | 23.15 | 24.57 | 23.15 | 23.51 | 23.32 | qfq | 7,622,350 | 181,965,790 | 2.26% |
| 2025-05-27 | 23.34 | 23.53 | 22.85 | 22.99 | 22.80 | qfq | 2,712,900 | 62,506,039 | -1.50% |
| 2025-05-26 | 22.70 | 24.00 | 22.70 | 23.34 | 23.15 | qfq | 5,506,450 | 129,383,824 | 2.91% |
| 2025-05-23 | 23.18 | 23.30 | 22.65 | 22.68 | 22.50 | qfq | 2,763,100 | 63,422,885 | -2.03% |
| 2025-05-22 | 23.52 | 23.79 | 23.11 | 23.15 | 22.96 | qfq | 3,013,369 | 70,418,659 | -1.82% |
| 2025-05-21 | 23.86 | 24.32 | 23.22 | 23.58 | 23.39 | qfq | 4,065,231 | 96,214,952 | -0.97% |
| 2025-05-20 | 23.85 | 23.91 | 23.42 | 23.81 | 23.62 | qfq | 2,297,047 | 54,344,589 | -0.13% |
| 2025-05-19 | 23.51 | 24.00 | 23.51 | 23.84 | 23.65 | qfq | 2,248,796 | 53,556,658 | 0.72% |
| 2025-05-16 | 23.58 | 24.38 | 23.49 | 23.67 | 23.48 | qfq | 3,517,700 | 84,231,664 | 0.47% |
| 2025-05-15 | 24.05 | 24.07 | 23.44 | 23.56 | 23.37 | qfq | 2,476,129 | 58,475,030 | -2.04% |
| 2025-05-14 | 24.17 | 24.32 | 23.80 | 24.05 | 23.86 | qfq | 2,674,900 | 64,195,017 | -0.50% |
| 2025-05-13 | 24.81 | 24.89 | 24.01 | 24.17 | 23.97 | qfq | 2,937,300 | 71,630,090 | -1.75% |
| 2025-05-12 | 24.45 | 24.65 | 24.25 | 24.60 | 24.40 | qfq | 2,541,760 | 62,392,093 | 1.78% |
| 2025-05-09 | 24.58 | 24.71 | 23.93 | 24.17 | 23.97 | qfq | 2,339,888 | 56,654,131 | -1.95% |
| 2025-05-08 | 24.05 | 24.70 | 24.05 | 24.65 | 24.45 | qfq | 2,813,846 | 68,964,414 | 1.86% |
| 2025-05-07 | 24.74 | 24.89 | 23.91 | 24.20 | 24.00 | qfq | 3,432,504 | 83,493,040 | -0.66% |
| 2025-05-06 | 23.88 | 24.36 | 23.81 | 24.36 | 24.16 | qfq | 2,748,600 | 66,296,712 | 3.05% |
| 2025-04-30 | 22.97 | 23.78 | 22.97 | 23.64 | 23.45 | qfq | 4,872,199 | 114,741,003 | 2.96% |
| 2025-04-29 | 23.51 | 23.76 | 22.88 | 22.96 | 22.77 | qfq | 6,574,940 | 151,891,373 | -6.55% |
| 2025-04-28 | 24.60 | 24.86 | 24.28 | 24.57 | 24.37 | qfq | 2,541,700 | 62,395,666 | -0.08% |
| 2025-04-25 | 24.52 | 24.85 | 24.45 | 24.59 | 24.39 | qfq | 1,768,400 | 43,626,123 | 0.08% |
| 2025-04-24 | 24.79 | 24.98 | 24.49 | 24.57 | 24.37 | qfq | 2,830,250 | 69,856,384 | -1.56% |
| 2025-04-23 | 24.60 | 25.06 | 24.51 | 24.96 | 24.76 | qfq | 4,059,550 | 100,535,575 | 2.89% |
| 2025-04-22 | 24.38 | 24.70 | 24.00 | 24.26 | 24.06 | qfq | 4,609,700 | 112,357,443 | 1.34% |
| 2025-04-21 | 23.21 | 24.04 | 23.04 | 23.94 | 23.75 | qfq | 2,905,030 | 68,973,205 | 3.32% |
| 2025-04-18 | 22.95 | 23.30 | 22.79 | 23.17 | 22.98 | qfq | 1,763,301 | 40,609,817 | 1.09% |
| 2025-04-17 | 22.73 | 23.30 | 22.66 | 22.92 | 22.73 | qfq | 2,313,000 | 53,487,113 | -0.17% |
| 2025-04-16 | 23.51 | 23.65 | 22.63 | 22.96 | 22.77 | qfq | 3,288,700 | 75,919,564 | -3.24% |
| 2025-04-15 | 23.65 | 23.82 | 23.36 | 23.73 | 23.54 | qfq | 2,498,967 | 59,017,514 | 0.42% |
| 2025-04-14 | 24.07 | 24.24 | 23.57 | 23.63 | 23.44 | qfq | 2,668,302 | 63,608,363 | 1.03% |
| 2025-04-11 | 22.70 | 23.54 | 22.70 | 23.39 | 23.20 | qfq | 3,128,798 | 72,852,766 | 1.39% |
| 2025-04-10 | 22.86 | 23.67 | 22.86 | 23.07 | 22.88 | qfq | 4,858,139 | 113,326,733 | 2.22% |
| 2025-04-09 | 20.79 | 23.10 | 19.82 | 22.57 | 22.39 | qfq | 6,725,739 | 144,697,282 | 2.97% |
| 2025-04-08 | 23.26 | 23.90 | 21.52 | 21.92 | 21.74 | qfq | 7,338,542 | 163,296,227 | -8.32% |
| 2025-04-07 | 25.30 | 25.33 | 23.91 | 23.91 | 23.72 | qfq | 2,918,300 | 70,578,979 | -10.01% |
| 2025-04-03 | 26.16 | 27.06 | 26.13 | 26.57 | 26.36 | qfq | 2,888,150 | 76,957,477 | -0.60% |
| 2025-04-02 | 26.98 | 27.06 | 26.52 | 26.73 | 26.51 | qfq | 3,286,367 | 87,919,381 | 0.64% |
| 2025-04-01 | 26.12 | 26.58 | 26.11 | 26.56 | 26.35 | qfq | 2,614,450 | 69,069,819 | 1.72% |
| 2025-03-31 | 25.98 | 26.16 | 25.46 | 26.11 | 25.90 | qfq | 2,660,850 | 68,668,437 | -0.15% |
| 2025-03-28 | 26.53 | 26.68 | 26.14 | 26.15 | 25.94 | qfq | 2,259,150 | 59,555,131 | -1.43% |
| 2025-03-27 | 26.60 | 26.81 | 26.21 | 26.53 | 26.32 | qfq | 2,040,750 | 54,082,872 | -0.86% |
| 2025-03-26 | 26.35 | 27.08 | 26.35 | 26.76 | 26.54 | qfq | 3,128,700 | 83,640,646 | 0.60% |
| 2025-03-25 | 26.63 | 26.94 | 26.46 | 26.60 | 26.38 | qfq | 2,697,222 | 72,008,592 | -0.56% |
| 2025-03-24 | 27.20 | 27.46 | 25.92 | 26.75 | 26.53 | qfq | 4,385,550 | 116,590,715 | -1.65% |
| 2025-03-21 | 27.96 | 28.15 | 27.01 | 27.20 | 26.98 | qfq | 4,575,239 | 125,764,968 | -3.24% |
| 2025-03-20 | 28.22 | 28.56 | 27.97 | 28.11 | 27.88 | qfq | 3,023,650 | 85,509,401 | -0.50% |
| 2025-03-19 | 28.77 | 28.77 | 28.15 | 28.25 | 28.02 | qfq | 3,780,138 | 107,245,514 | -1.84% |
| 2025-03-18 | 28.66 | 29.04 | 28.56 | 28.78 | 28.55 | qfq | 3,389,000 | 97,441,076 | 0.56% |
| 2025-03-17 | 28.78 | 29.00 | 28.58 | 28.62 | 28.39 | qfq | 3,506,050 | 100,722,454 | -0.45% |
| 2025-03-14 | 28.49 | 28.85 | 28.10 | 28.75 | 28.52 | qfq | 4,583,837 | 130,905,874 | 0.00% |
| 2025-03-13 | 29.29 | 29.37 | 27.88 | 28.75 | 28.52 | qfq | 8,026,300 | 228,743,373 | -2.58% |
| 2025-03-12 | 29.50 | 29.78 | 29.30 | 29.51 | 29.27 | qfq | 5,379,862 | 158,876,506 | 0.92% |
| 2025-03-11 | 29.28 | 29.63 | 29.02 | 29.24 | 29.00 | qfq | 6,175,239 | 181,216,866 | -0.20% |
| 2025-03-10 | 29.52 | 29.73 | 29.02 | 29.30 | 29.06 | qfq | 6,493,950 | 190,167,826 | -1.05% |
| 2025-03-07 | 29.91 | 30.97 | 29.30 | 29.61 | 29.37 | qfq | 11,920,550 | 360,438,878 | -1.66% |
| 2025-03-06 | 29.65 | 30.60 | 29.63 | 30.11 | 29.87 | qfq | 13,347,250 | 403,680,714 | 1.96% |
| 2025-03-05 | 29.32 | 29.78 | 29.00 | 29.53 | 29.29 | qfq | 8,821,350 | 258,757,328 | 0.61% |
| 2025-03-04 | 28.21 | 29.45 | 28.10 | 29.35 | 29.11 | qfq | 13,068,900 | 379,215,588 | 2.02% |
| 2025-03-03 | 28.66 | 30.26 | 28.38 | 28.77 | 28.54 | qfq | 19,106,226 | 563,588,306 | 4.58% |
| 2025-02-28 | 28.34 | 28.59 | 27.38 | 27.51 | 27.29 | qfq | 6,611,438 | 184,318,524 | -4.18% |
| 2025-02-27 | 29.50 | 29.80 | 28.04 | 28.71 | 28.48 | qfq | 7,594,079 | 218,489,787 | -2.48% |
| 2025-02-26 | 29.09 | 29.50 | 28.89 | 29.44 | 29.20 | qfq | 7,979,450 | 233,146,637 | 0.75% |
| 2025-02-25 | 28.20 | 29.71 | 28.02 | 29.22 | 28.98 | qfq | 9,610,580 | 279,572,297 | 2.71% |
| 2025-02-24 | 28.58 | 28.96 | 28.16 | 28.45 | 28.22 | qfq | 6,608,400 | 188,426,043 | -0.80% |
| 2025-02-21 | 28.37 | 28.80 | 28.02 | 28.68 | 28.45 | qfq | 6,242,980 | 177,783,716 | 1.06% |
| 2025-02-20 | 28.41 | 28.60 | 28.08 | 28.38 | 28.15 | qfq | 4,163,150 | 118,066,733 | -0.28% |
| 2025-02-19 | 28.15 | 28.64 | 28.13 | 28.46 | 28.23 | qfq | 5,047,450 | 143,550,545 | 2.01% |
| 2025-02-18 | 28.81 | 29.08 | 27.85 | 27.90 | 27.67 | qfq | 6,892,450 | 196,066,846 | -3.86% |
| 2025-02-17 | 29.30 | 29.56 | 28.83 | 29.02 | 28.79 | qfq | 11,241,900 | 327,845,801 | -2.19% |
| 2025-02-14 | 30.00 | 30.64 | 29.31 | 29.67 | 29.43 | qfq | 12,141,953 | 363,134,631 | -1.23% |
| 2025-02-13 | 29.05 | 30.99 | 28.91 | 30.04 | 29.80 | qfq | 16,406,972 | 496,559,204 | 3.12% |
| 2025-02-12 | 28.78 | 29.15 | 28.68 | 29.13 | 28.89 | qfq | 5,878,950 | 170,424,624 | 1.04% |
| 2025-02-11 | 29.28 | 29.28 | 28.61 | 28.83 | 28.60 | qfq | 7,106,750 | 205,481,091 | -1.47% |
| 2025-02-10 | 28.76 | 29.46 | 28.44 | 29.26 | 29.02 | qfq | 9,026,888 | 261,636,501 | 1.25% |
| 2025-02-07 | 28.48 | 29.07 | 28.04 | 28.90 | 28.67 | qfq | 12,611,343 | 360,854,408 | 2.92% |
| 2025-02-06 | 26.89 | 28.09 | 26.59 | 28.08 | 27.85 | qfq | 7,330,400 | 201,531,935 | 4.43% |
| 2025-02-05 | 26.10 | 26.90 | 26.04 | 26.89 | 26.67 | qfq | 6,692,150 | 178,008,295 | 4.27% |
| 2025-01-27 | 26.51 | 26.52 | 25.79 | 25.79 | 25.58 | qfq | 3,197,500 | 83,294,187 | -1.71% |
| 2025-01-24 | 25.71 | 26.25 | 25.57 | 26.24 | 26.03 | qfq | 4,120,650 | 106,818,320 | 1.71% |
| 2025-01-23 | 26.10 | 26.48 | 25.78 | 25.80 | 25.59 | qfq | 4,248,900 | 111,351,140 | -0.54% |
| 2025-01-22 | 26.00 | 26.48 | 25.90 | 25.94 | 25.73 | qfq | 3,363,900 | 87,776,135 | -1.03% |
| 2025-01-21 | 26.61 | 26.69 | 25.93 | 26.21 | 26.00 | qfq | 4,182,350 | 109,631,856 | -0.53% |
| 2025-01-20 | 26.14 | 26.51 | 25.77 | 26.35 | 26.14 | qfq | 5,908,550 | 154,914,125 | 2.61% |
| 2025-01-17 | 26.98 | 26.98 | 25.61 | 25.68 | 25.47 | qfq | 7,929,700 | 206,161,139 | 0.08% |
| 2025-01-16 | 25.54 | 25.95 | 25.30 | 25.66 | 25.45 | qfq | 4,028,679 | 103,262,122 | 0.86% |
| 2025-01-15 | 25.43 | 25.81 | 25.30 | 25.44 | 25.23 | qfq | 4,179,850 | 106,446,713 | 0.08% |
| 2025-01-14 | 24.37 | 25.43 | 24.31 | 25.42 | 25.21 | qfq | 5,336,100 | 133,517,829 | 4.74% |
| 2025-01-13 | 23.80 | 24.50 | 23.53 | 24.27 | 24.07 | qfq | 3,701,350 | 89,019,317 | -0.57% |
| 2025-01-10 | 24.93 | 25.63 | 24.41 | 24.41 | 24.21 | qfq | 6,556,650 | 164,400,361 | -1.77% |
| 2025-01-09 | 24.48 | 25.00 | 24.31 | 24.85 | 24.65 | qfq | 4,111,869 | 102,103,752 | 1.10% |
| 2025-01-08 | 24.82 | 24.95 | 23.72 | 24.58 | 24.38 | qfq | 5,054,139 | 123,506,506 | 0.41% |
| 2025-01-07 | 23.60 | 24.48 | 23.60 | 24.48 | 24.28 | qfq | 4,677,450 | 112,380,245 | 3.95% |
| 2025-01-06 | 23.91 | 24.09 | 23.26 | 23.55 | 23.36 | qfq | 4,360,272 | 102,880,329 | -2.00% |
| 2025-01-03 | 26.02 | 26.24 | 24.00 | 24.03 | 23.84 | qfq | 5,738,450 | 143,202,701 | -7.40% |
| 2025-01-02 | 26.22 | 26.79 | 25.74 | 25.95 | 25.74 | qfq | 4,310,800 | 113,205,135 | -2.44% |
| 2024-12-31 | 27.70 | 27.76 | 26.59 | 26.60 | 26.38 | qfq | 5,147,150 | 139,217,936 | -3.45% |
| 2024-12-30 | 27.69 | 27.98 | 27.15 | 27.55 | 27.33 | qfq | 3,284,500 | 90,521,744 | -1.11% |
| 2024-12-27 | 27.82 | 28.23 | 27.61 | 27.86 | 27.63 | qfq | 4,097,400 | 114,655,348 | 0.14% |
| 2024-12-26 | 27.60 | 28.17 | 27.54 | 27.82 | 27.60 | qfq | 4,159,400 | 116,116,920 | 0.00% |
| 2024-12-25 | 28.01 | 28.45 | 27.10 | 27.82 | 27.60 | qfq | 5,190,722 | 143,563,611 | -0.64% |
| 2024-12-24 | 28.42 | 28.50 | 27.35 | 28.00 | 27.77 | qfq | 4,354,500 | 121,362,670 | 0.43% |
| 2024-12-23 | 29.53 | 29.62 | 27.80 | 27.88 | 27.65 | qfq | 6,218,372 | 177,272,909 | -5.59% |
| 2024-12-20 | 29.01 | 29.93 | 29.00 | 29.53 | 29.29 | qfq | 4,975,500 | 147,159,493 | 0.31% |
| 2024-12-19 | 28.50 | 29.55 | 28.45 | 29.44 | 29.20 | qfq | 5,542,950 | 161,140,823 | 0.86% |
| 2024-12-18 | 28.34 | 29.47 | 28.06 | 29.19 | 28.95 | qfq | 6,403,922 | 185,498,540 | 3.00% |
| 2024-12-17 | 28.97 | 29.59 | 28.15 | 28.34 | 28.11 | qfq | 5,975,800 | 171,612,769 | -3.01% |
| 2024-12-16 | 30.15 | 30.26 | 29.15 | 29.22 | 28.98 | qfq | 7,294,900 | 214,648,251 | -4.04% |
| 2024-12-13 | 30.35 | 31.19 | 30.10 | 30.45 | 30.20 | qfq | 8,985,770 | 276,337,434 | 0.07% |
| 2024-12-12 | 30.71 | 30.83 | 29.90 | 30.43 | 30.18 | qfq | 7,726,043 | 234,183,047 | -1.33% |
| 2024-12-11 | 31.00 | 31.13 | 30.32 | 30.84 | 30.59 | qfq | 8,461,172 | 259,564,528 | -1.09% |
| 2024-12-10 | 32.68 | 32.70 | 31.00 | 31.18 | 30.93 | qfq | 13,294,184 | 419,223,045 | -1.80% |
| 2024-12-09 | 30.50 | 32.20 | 30.50 | 31.75 | 31.49 | qfq | 15,461,670 | 488,325,386 | 1.73% |
| 2024-12-06 | 31.50 | 31.68 | 30.31 | 31.21 | 30.96 | qfq | 14,399,258 | 447,894,410 | 0.71% |
| 2024-12-05 | 29.26 | 31.39 | 29.23 | 30.99 | 30.74 | qfq | 14,547,135 | 445,957,891 | 4.73% |
| 2024-12-04 | 30.10 | 30.49 | 29.40 | 29.59 | 29.35 | qfq | 6,514,400 | 194,994,707 | -2.44% |
| 2024-12-03 | 30.53 | 30.57 | 29.81 | 30.33 | 30.08 | qfq | 8,042,600 | 243,231,435 | -0.62% |
| 2024-12-02 | 29.10 | 31.19 | 28.90 | 30.52 | 30.27 | qfq | 13,671,250 | 414,173,466 | 5.06% |
| 2024-11-29 | 28.35 | 29.20 | 28.25 | 29.05 | 28.82 | qfq | 7,252,800 | 209,972,207 | 1.79% |
| 2024-11-28 | 28.35 | 29.22 | 28.20 | 28.54 | 28.31 | qfq | 7,829,250 | 224,602,536 | 0.53% |
| 2024-11-27 | 27.90 | 28.39 | 26.90 | 28.39 | 28.16 | qfq | 7,928,331 | 219,796,535 | 0.67% |
| 2024-11-26 | 27.81 | 29.29 | 27.64 | 28.20 | 27.97 | qfq | 8,597,831 | 244,815,810 | 1.00% |
| 2024-11-25 | 28.19 | 28.30 | 27.08 | 27.92 | 27.69 | qfq | 6,649,449 | 183,785,881 | -0.96% |
| 2024-11-22 | 29.65 | 30.01 | 28.02 | 28.19 | 27.96 | qfq | 6,707,840 | 195,236,438 | -5.37% |
| 2024-11-21 | 29.50 | 30.31 | 29.40 | 29.79 | 29.55 | qfq | 6,774,200 | 202,380,020 | 0.00% |
| 2024-11-20 | 29.26 | 30.09 | 28.90 | 29.79 | 29.55 | qfq | 7,486,100 | 222,636,163 | 0.98% |
| 2024-11-19 | 28.77 | 29.50 | 28.31 | 29.50 | 29.26 | qfq | 7,425,900 | 214,809,531 | 4.17% |
| 2024-11-18 | 28.86 | 29.44 | 27.41 | 28.32 | 28.09 | qfq | 9,473,900 | 269,398,755 | -1.87% |
| 2024-11-15 | 31.00 | 31.68 | 28.71 | 28.86 | 28.63 | qfq | 13,201,800 | 397,463,801 | -8.38% |
| 2024-11-14 | 32.90 | 32.90 | 31.50 | 31.50 | 31.25 | qfq | 7,836,950 | 250,729,533 | -4.40% |
| 2024-11-13 | 32.44 | 33.04 | 31.49 | 32.95 | 32.68 | qfq | 11,488,050 | 369,323,247 | 0.27% |
| 2024-11-12 | 33.67 | 34.10 | 32.71 | 32.86 | 32.59 | qfq | 14,753,141 | 490,606,281 | -2.11% |
| 2024-11-11 | 32.50 | 33.58 | 31.84 | 33.57 | 33.30 | qfq | 17,655,805 | 582,104,215 | 1.88% |
| 2024-11-08 | 32.01 | 33.52 | 31.77 | 32.95 | 32.68 | qfq | 21,933,433 | 716,367,433 | 3.84% |
| 2024-11-07 | 31.10 | 32.14 | 30.45 | 31.73 | 31.47 | qfq | 12,614,005 | 397,487,639 | 1.31% |
| 2024-11-06 | 32.00 | 32.22 | 31.13 | 31.32 | 31.07 | qfq | 15,411,900 | 488,339,550 | -2.16% |
| 2024-11-05 | 30.93 | 32.40 | 30.66 | 32.01 | 31.75 | qfq | 16,168,050 | 511,372,555 | 2.73% |
| 2024-11-04 | 30.00 | 31.68 | 30.00 | 31.16 | 30.91 | qfq | 12,979,502 | 402,552,445 | -0.67% |
| 2024-11-01 | 34.00 | 34.10 | 31.37 | 31.37 | 31.12 | qfq | 22,915,100 | 743,750,756 | -10.01% |
| 2024-10-31 | 33.20 | 36.18 | 32.90 | 34.86 | 34.58 | qfq | 37,848,110 | 1,298,817,613 | 1.25% |
| 2024-10-30 | 32.81 | 34.78 | 32.52 | 34.43 | 34.15 | qfq | 51,252,349 | 1,722,419,931 | 6.83% |
| 2024-10-29 | 29.30 | 32.23 | 29.30 | 32.23 | 31.97 | qfq | 27,357,099 | 860,564,257 | 10.00% |
| 2024-10-28 | 29.55 | 29.93 | 29.05 | 29.30 | 29.06 | qfq | 13,410,100 | 393,565,754 | -0.88% |
| 2024-10-25 | 29.90 | 30.25 | 29.37 | 29.56 | 29.32 | qfq | 14,542,250 | 431,307,507 | -0.14% |
| 2024-10-24 | 30.50 | 30.60 | 29.11 | 29.60 | 29.36 | qfq | 18,155,974 | 538,243,594 | -4.70% |
| 2024-10-23 | 30.51 | 32.68 | 29.87 | 31.06 | 30.81 | qfq | 24,744,925 | 776,533,963 | 1.84% |
| 2024-10-22 | 31.05 | 31.76 | 30.25 | 30.50 | 30.25 | qfq | 22,153,120 | 682,882,087 | -3.45% |
| 2024-10-21 | 30.90 | 32.65 | 30.80 | 31.59 | 31.33 | qfq | 31,697,861 | 1,007,990,056 | 3.30% |
| 2024-10-18 | 28.21 | 31.45 | 28.01 | 30.58 | 30.33 | qfq | 34,203,788 | 1,032,085,650 | 6.37% |
| 2024-10-17 | 29.00 | 29.77 | 28.66 | 28.75 | 28.52 | qfq | 19,820,570 | 579,439,212 | -0.42% |
| 2024-10-16 | 27.50 | 29.52 | 27.39 | 28.87 | 28.64 | qfq | 16,101,300 | 460,533,072 | 1.73% |
| 2024-10-15 | 29.25 | 30.35 | 28.33 | 28.38 | 28.15 | qfq | 25,233,239 | 744,661,910 | -1.11% |
| 2024-10-14 | 26.69 | 28.85 | 26.05 | 28.70 | 28.47 | qfq | 19,755,890 | 546,151,157 | 7.53% |
| 2024-10-11 | 28.98 | 28.98 | 26.56 | 26.69 | 26.47 | qfq | 17,984,223 | 493,916,062 | -9.56% |
| 2024-10-10 | 31.52 | 31.82 | 28.68 | 29.51 | 29.27 | qfq | 23,995,251 | 719,627,362 | -5.36% |
| 2024-10-09 | 30.33 | 31.76 | 28.14 | 31.18 | 30.93 | qfq | 37,786,515 | 1,152,279,145 | 1.23% |
| 2024-10-08 | 30.80 | 30.80 | 28.00 | 30.80 | 30.55 | qfq | 33,267,272 | 992,210,774 | 10.00% |
| 2024-09-30 | 26.45 | 28.00 | 25.75 | 28.00 | 27.77 | qfq | 26,513,301 | 721,421,620 | 10.02% |
| 2024-09-27 | 23.97 | 25.61 | 23.87 | 25.45 | 25.24 | qfq | 20,935,101 | 519,291,627 | 6.93% |
| 2024-09-26 | 23.19 | 23.84 | 23.05 | 23.80 | 23.61 | qfq | 12,883,251 | 302,578,960 | 1.75% |
| 2024-09-25 | 23.45 | 24.06 | 23.25 | 23.39 | 23.20 | qfq | 17,157,240 | 406,403,331 | -0.43% |
| 2024-09-24 | 23.00 | 23.90 | 22.30 | 23.49 | 23.30 | qfq | 20,452,801 | 474,326,776 | 3.03% |
| 2024-09-23 | 22.10 | 23.36 | 22.10 | 22.80 | 22.62 | qfq | 13,965,600 | 318,527,460 | 2.80% |
| 2024-09-20 | 22.02 | 22.36 | 21.92 | 22.18 | 22.00 | qfq | 6,155,500 | 136,349,720 | 0.45% |
| 2024-09-19 | 21.72 | 22.19 | 21.60 | 22.08 | 21.90 | qfq | 6,511,300 | 142,938,638 | 2.27% |
| 2024-09-18 | 21.75 | 21.86 | 21.14 | 21.59 | 21.42 | qfq | 4,756,100 | 102,043,234 | -0.23% |
| 2024-09-13 | 22.07 | 22.15 | 21.64 | 21.64 | 21.47 | qfq | 6,101,389 | 133,465,401 | -1.99% |
| 2024-09-12 | 22.58 | 22.75 | 22.05 | 22.08 | 21.90 | qfq | 5,874,500 | 131,311,186 | -2.04% |
| 2024-09-11 | 22.62 | 22.82 | 22.38 | 22.54 | 22.36 | qfq | 6,885,300 | 155,270,651 | -1.53% |
| 2024-09-10 | 22.84 | 23.62 | 22.26 | 22.89 | 22.70 | qfq | 10,018,100 | 229,127,504 | 1.15% |
| 2024-09-09 | 22.65 | 22.87 | 22.00 | 22.63 | 22.45 | qfq | 7,109,650 | 160,104,865 | -0.96% |
| 2024-09-06 | 23.58 | 23.86 | 22.85 | 22.85 | 22.67 | qfq | 11,725,100 | 272,904,280 | -1.85% |
| 2024-09-05 | 22.81 | 23.50 | 22.68 | 23.28 | 23.09 | qfq | 9,218,900 | 214,202,885 | 2.42% |
| 2024-09-04 | 22.99 | 22.99 | 22.56 | 22.73 | 22.55 | qfq | 5,779,500 | 131,549,143 | -1.77% |
| 2024-09-03 | 22.88 | 23.27 | 22.75 | 23.14 | 22.95 | qfq | 7,177,600 | 165,181,156 | 0.30% |
| 2024-09-02 | 23.81 | 23.98 | 23.00 | 23.07 | 22.88 | qfq | 9,295,000 | 217,513,267 | -3.11% |
| 2024-08-30 | 22.99 | 24.30 | 22.99 | 23.81 | 23.62 | qfq | 14,397,100 | 343,283,926 | 3.61% |
| 2024-08-29 | 22.50 | 23.18 | 22.30 | 22.98 | 22.79 | qfq | 8,899,550 | 203,182,312 | 1.23% |
| 2024-08-28 | 23.00 | 23.16 | 22.61 | 22.70 | 22.52 | qfq | 7,017,800 | 160,205,358 | -1.43% |
| 2024-08-27 | 23.31 | 23.59 | 22.95 | 23.03 | 22.84 | qfq | 7,981,200 | 184,978,701 | -2.17% |
| 2024-08-26 | 23.63 | 23.79 | 23.08 | 23.54 | 23.35 | qfq | 9,824,300 | 229,223,044 | -0.55% |
| 2024-08-23 | 23.69 | 23.99 | 23.27 | 23.67 | 23.48 | qfq | 10,651,050 | 251,711,590 | -1.50% |
| 2024-08-22 | 24.69 | 24.80 | 23.80 | 24.03 | 23.84 | qfq | 11,586,145 | 280,880,457 | -2.44% |
| 2024-08-21 | 24.00 | 25.85 | 23.63 | 24.63 | 24.43 | qfq | 21,435,900 | 530,757,036 | 2.33% |
| 2024-08-20 | 24.46 | 24.50 | 23.82 | 24.07 | 23.88 | qfq | 11,851,400 | 284,775,037 | -1.59% |
| 2024-08-19 | 24.80 | 25.52 | 24.25 | 24.46 | 24.26 | qfq | 22,494,328 | 553,003,734 | -5.63% |
| 2024-08-16 | 27.61 | 27.79 | 25.92 | 25.92 | 25.71 | qfq | 27,562,622 | 735,099,912 | -10.00% |
| 2024-08-15 | 28.50 | 29.32 | 27.60 | 28.80 | 28.57 | qfq | 17,459,495 | 496,373,607 | -0.76% |
| 2024-08-14 | 28.43 | 29.68 | 28.04 | 29.02 | 28.79 | qfq | 20,647,400 | 599,551,538 | 2.29% |
| 2024-08-13 | 28.28 | 28.72 | 27.50 | 28.37 | 28.14 | qfq | 14,739,100 | 412,755,743 | -1.66% |
| 2024-08-12 | 28.23 | 29.45 | 28.23 | 28.85 | 28.62 | qfq | 14,741,845 | 426,533,299 | 0.63% |
| 2024-08-09 | 28.68 | 29.39 | 28.12 | 28.67 | 28.44 | qfq | 14,994,800 | 431,681,109 | 1.41% |
| 2024-08-08 | 29.95 | 29.95 | 28.01 | 28.27 | 28.04 | qfq | 21,357,200 | 609,671,421 | -7.55% |
| 2024-08-07 | 29.20 | 31.14 | 29.03 | 30.58 | 30.33 | qfq | 26,212,600 | 789,166,772 | 4.16% |
| 2024-08-06 | 28.89 | 29.43 | 27.68 | 29.36 | 29.12 | qfq | 21,823,400 | 628,285,570 | 1.66% |
| 2024-08-05 | 30.18 | 30.66 | 28.58 | 28.88 | 28.65 | qfq | 26,387,195 | 779,079,409 | -7.20% |
| 2024-08-02 | 31.93 | 32.83 | 30.83 | 31.12 | 30.87 | qfq | 39,774,250 | 1,262,628,688 | -9.01% |
| 2024-08-01 | 32.49 | 35.08 | 32.49 | 34.20 | 33.92 | qfq | 46,199,750 | 1,561,636,611 | 5.30% |
| 2024-07-31 | 33.47 | 35.53 | 31.33 | 32.48 | 32.22 | qfq | 58,816,134 | 1,933,388,108 | -2.96% |
| 2024-07-30 | 32.25 | 33.47 | 32.22 | 33.47 | 33.20 | qfq | 23,332,499 | 770,447,108 | 9.99% |
| 2024-07-29 | 27.54 | 30.43 | 27.30 | 30.43 | 30.18 | qfq | 41,444,886 | 1,238,817,073 | 10.01% |
| 2024-07-26 | 28.38 | 28.59 | 26.99 | 27.66 | 27.44 | qfq | 20,199,496 | 558,048,746 | -0.97% |
| 2024-07-25 | 27.40 | 28.83 | 26.66 | 27.93 | 27.70 | qfq | 24,681,270 | 687,354,637 | -3.09% |
| 2024-07-24 | 29.78 | 30.36 | 28.82 | 28.82 | 28.59 | qfq | 26,956,328 | 789,185,728 | -9.99% |
| 2024-07-23 | 29.79 | 32.55 | 29.19 | 32.02 | 31.76 | qfq | 52,354,023 | 1,656,359,628 | 8.21% |
| 2024-07-22 | 27.64 | 29.59 | 27.64 | 29.59 | 29.35 | qfq | 29,665,962 | 848,971,841 | 6.82% |
| 2024-07-19 | 27.52 | 28.62 | 27.25 | 27.70 | 27.48 | qfq | 20,998,779 | 586,646,740 | -1.46% |
| 2024-07-18 | 28.12 | 29.20 | 27.57 | 28.11 | 27.88 | qfq | 20,182,937 | 569,476,226 | -2.02% |
| 2024-07-17 | 30.65 | 30.90 | 28.64 | 28.69 | 28.46 | qfq | 29,017,215 | 853,966,531 | -8.46% |
| 2024-07-16 | 30.14 | 32.27 | 30.09 | 31.34 | 31.09 | qfq | 41,722,666 | 1,297,448,603 | 2.28% |
| 2024-07-15 | 28.60 | 31.24 | 28.40 | 30.64 | 30.39 | qfq | 44,828,622 | 1,368,047,973 | 7.89% |
| 2024-07-12 | 29.81 | 30.14 | 28.18 | 28.40 | 28.17 | qfq | 27,454,639 | 794,671,600 | -4.41% |
| 2024-07-11 | 29.00 | 30.47 | 28.96 | 29.71 | 29.47 | qfq | 33,508,432 | 997,627,905 | -0.10% |
| 2024-07-10 | 28.68 | 30.40 | 28.59 | 29.74 | 29.50 | qfq | 39,956,306 | 1,182,849,001 | 3.77% |
| 2024-07-09 | 27.89 | 28.73 | 27.03 | 28.66 | 28.43 | qfq | 34,315,589 | 960,566,829 | 3.13% |
| 2024-07-08 | 28.41 | 28.85 | 27.53 | 27.79 | 27.57 | qfq | 28,046,530 | 789,605,678 | -0.75% |
| 2024-07-05 | 28.90 | 29.27 | 27.69 | 28.00 | 27.77 | qfq | 39,467,903 | 1,117,740,442 | -5.72% |
| 2024-07-04 | 34.30 | 34.68 | 29.70 | 29.70 | 29.36 | qfq | 49,113,317 | 1,587,847,692 | -10.00% |
| 2024-07-03 | 33.29 | 35.30 | 32.88 | 33.00 | 32.63 | qfq | 50,392,347 | 1,706,094,764 | 2.07% |
| 2024-07-02 | 32.30 | 33.00 | 31.66 | 32.33 | 31.96 | qfq | 30,870,125 | 1,001,060,852 | 0.34% |
| 2024-07-01 | 32.21 | 32.59 | 30.81 | 32.22 | 31.86 | qfq | 35,224,249 | 1,120,362,805 | 0.03% |
| 2024-06-28 | 33.50 | 33.50 | 31.40 | 32.21 | 31.85 | qfq | 43,008,790 | 1,396,844,291 | -5.29% |
| 2024-06-27 | 33.50 | 35.83 | 32.02 | 34.01 | 33.63 | qfq | 56,632,705 | 1,919,270,027 | 0.24% |
| 2024-06-26 | 34.11 | 34.50 | 32.68 | 33.93 | 33.55 | qfq | 46,494,100 | 1,565,010,823 | -0.26% |
| 2024-06-25 | 36.43 | 36.43 | 32.87 | 34.02 | 33.64 | qfq | 50,220,492 | 1,722,362,831 | -6.85% |
| 2024-06-24 | 37.08 | 38.36 | 35.95 | 36.52 | 36.11 | qfq | 45,826,851 | 1,702,071,400 | -3.23% |
| 2024-06-21 | 35.66 | 39.02 | 35.28 | 37.74 | 37.31 | qfq | 51,372,464 | 1,900,158,958 | 3.40% |
| 2024-06-20 | 34.81 | 37.62 | 34.41 | 36.50 | 36.09 | qfq | 58,234,851 | 2,092,620,024 | 6.69% |
| 2024-06-19 | 33.00 | 34.21 | 32.23 | 34.21 | 33.82 | qfq | 37,859,138 | 1,266,106,718 | 10.00% |
| 2024-06-18 | 27.85 | 31.10 | 27.27 | 31.10 | 30.75 | qfq | 42,627,220 | 1,261,821,771 | 10.01% |
| 2024-06-17 | 27.85 | 28.27 | 27.70 | 28.27 | 27.95 | qfq | 31,730,520 | 894,828,887 | 10.00% |
| 2024-06-14 | 24.50 | 26.99 | 23.65 | 25.70 | 25.41 | qfq | 40,060,772 | 1,003,900,911 | 3.17% |
| 2024-06-13 | 24.23 | 25.43 | 23.25 | 24.91 | 24.63 | qfq | 38,751,914 | 943,641,611 | 3.45% |
| 2024-06-12 | 22.89 | 25.50 | 22.38 | 24.08 | 23.81 | qfq | 41,089,346 | 989,123,017 | 2.16% |
| 2024-06-11 | 22.40 | 24.15 | 22.00 | 23.57 | 23.30 | qfq | 35,365,929 | 817,625,651 | 4.52% |
| 2024-06-07 | 24.33 | 25.08 | 22.55 | 22.55 | 22.29 | qfq | 40,223,743 | 943,665,781 | -9.98% |
| 2024-06-06 | 24.30 | 25.91 | 23.50 | 25.05 | 24.77 | qfq | 46,768,961 | 1,156,203,936 | 5.16% |
| 2024-06-05 | 23.82 | 23.82 | 22.65 | 23.82 | 23.55 | qfq | 28,523,775 | 674,510,104 | 10.02% |
| 2024-06-04 | 20.29 | 21.65 | 20.25 | 21.65 | 21.41 | qfq | 24,207,112 | 518,451,408 | 10.01% |
| 2024-06-03 | 20.69 | 20.69 | 19.52 | 19.68 | 19.46 | qfq | 21,488,139 | 435,311,917 | 4.63% |
| 2024-05-31 | 18.31 | 19.05 | 18.31 | 18.81 | 18.60 | qfq | 7,431,382 | 139,313,994 | 2.01% |
| 2024-05-30 | 18.94 | 18.95 | 18.40 | 18.44 | 18.23 | qfq | 5,577,650 | 103,497,951 | -3.20% |
| 2024-05-29 | 18.80 | 19.50 | 18.61 | 19.05 | 18.83 | qfq | 8,903,661 | 170,165,278 | 0.79% |
| 2024-05-28 | 18.90 | 19.50 | 18.57 | 18.90 | 18.69 | qfq | 7,453,100 | 141,486,718 | -1.72% |
| 2024-05-27 | 18.45 | 19.60 | 18.40 | 19.23 | 19.01 | qfq | 11,350,300 | 216,087,023 | 3.33% |
| 2024-05-24 | 18.27 | 19.10 | 18.01 | 18.61 | 18.40 | qfq | 6,466,799 | 120,350,549 | 1.81% |
| 2024-05-23 | 18.81 | 18.96 | 18.10 | 18.28 | 18.07 | qfq | 4,741,600 | 87,547,243 | -3.59% |
| 2024-05-22 | 18.25 | 19.35 | 18.25 | 18.96 | 18.75 | qfq | 7,045,455 | 132,428,157 | 2.38% |
| 2024-05-21 | 18.06 | 18.63 | 17.78 | 18.52 | 18.31 | qfq | 6,770,950 | 124,014,084 | 2.21% |
| 2024-05-20 | 17.59 | 18.52 | 17.50 | 18.12 | 17.92 | qfq | 5,339,400 | 95,761,662 | 2.37% |
| 2024-05-17 | 17.39 | 17.77 | 17.23 | 17.70 | 17.50 | qfq | 2,938,450 | 51,690,153 | 1.72% |
| 2024-05-16 | 17.48 | 17.70 | 17.33 | 17.40 | 17.20 | qfq | 2,599,500 | 45,631,719 | 0.35% |
| 2024-05-15 | 17.73 | 17.73 | 17.26 | 17.34 | 17.14 | qfq | 2,924,800 | 50,936,134 | -2.14% |
| 2024-05-14 | 17.52 | 17.90 | 17.45 | 17.72 | 17.52 | qfq | 3,760,800 | 66,506,238 | 2.43% |
| 2024-05-13 | 17.81 | 17.81 | 17.10 | 17.30 | 17.10 | qfq | 3,757,550 | 65,234,224 | -3.14% |
| 2024-05-10 | 18.40 | 18.45 | 17.76 | 17.86 | 17.66 | qfq | 5,022,150 | 90,221,083 | -3.41% |
| 2024-05-09 | 18.58 | 18.78 | 18.40 | 18.49 | 18.28 | qfq | 4,376,549 | 81,177,152 | -0.38% |
| 2024-05-08 | 18.99 | 19.30 | 18.55 | 18.56 | 18.35 | qfq | 5,791,450 | 108,833,151 | -1.80% |
| 2024-05-07 | 19.62 | 19.71 | 18.77 | 18.90 | 18.69 | qfq | 11,622,500 | 222,615,477 | -5.22% |
| 2024-05-06 | 19.60 | 21.01 | 19.33 | 19.94 | 19.71 | qfq | 13,423,255 | 272,064,870 | 3.53% |
| 2024-04-30 | 19.61 | 20.10 | 19.05 | 19.26 | 19.04 | qfq | 7,462,700 | 145,964,140 | -0.98% |
| 2024-04-29 | 19.57 | 19.72 | 18.93 | 19.45 | 19.23 | qfq | 9,521,355 | 184,011,861 | 3.51% |
| 2024-04-26 | 17.89 | 19.20 | 17.75 | 18.79 | 18.58 | qfq | 9,427,600 | 174,234,758 | 5.03% |
| 2024-04-25 | 17.88 | 18.24 | 17.76 | 17.89 | 17.69 | qfq | 5,177,900 | 92,798,839 | -0.89% |
| 2024-04-24 | 16.97 | 18.28 | 16.89 | 18.05 | 17.85 | qfq | 10,737,519 | 189,962,624 | 7.44% |
| 2024-04-23 | 16.11 | 17.61 | 16.11 | 16.80 | 16.61 | qfq | 9,804,964 | 167,156,277 | 4.93% |
| 2024-04-22 | 16.30 | 16.30 | 15.57 | 16.01 | 15.83 | qfq | 5,146,400 | 82,188,262 | -3.61% |
| 2024-04-19 | 17.40 | 17.44 | 16.53 | 16.61 | 16.42 | qfq | 6,356,350 | 107,177,003 | -5.68% |
| 2024-04-18 | 17.50 | 17.94 | 17.03 | 17.61 | 17.41 | qfq | 5,404,250 | 95,049,979 | 0.80% |
| 2024-04-17 | 16.41 | 17.58 | 16.41 | 17.47 | 17.27 | qfq | 6,796,650 | 117,258,025 | 8.04% |
| 2024-04-16 | 17.62 | 17.95 | 16.17 | 16.17 | 15.99 | qfq | 8,392,100 | 138,939,045 | -10.02% |
| 2024-04-15 | 18.80 | 19.12 | 17.38 | 17.97 | 17.77 | qfq | 8,729,380 | 157,079,153 | -6.11% |
| 2024-04-12 | 18.70 | 20.18 | 18.70 | 19.14 | 18.92 | qfq | 8,683,930 | 168,800,272 | 2.90% |
| 2024-04-11 | 19.20 | 19.36 | 18.50 | 18.60 | 18.39 | qfq | 7,381,286 | 138,991,181 | -3.38% |
| 2024-04-10 | 20.51 | 20.54 | 19.00 | 19.25 | 19.03 | qfq | 10,781,992 | 210,732,328 | -8.20% |
| 2024-04-09 | 21.92 | 22.10 | 20.71 | 20.97 | 20.73 | qfq | 10,067,141 | 212,873,510 | -2.78% |
| 2024-04-08 | 20.63 | 22.07 | 20.62 | 21.57 | 21.33 | qfq | 17,085,482 | 365,259,712 | 4.61% |
| 2024-04-03 | 20.28 | 21.24 | 19.37 | 20.62 | 20.39 | qfq | 14,169,312 | 284,967,093 | -1.34% |
| 2024-04-02 | 21.77 | 21.78 | 20.28 | 20.90 | 20.66 | qfq | 15,601,304 | 327,624,640 | -5.34% |
| 2024-04-01 | 21.25 | 22.50 | 21.00 | 22.08 | 21.83 | qfq | 19,584,030 | 425,599,589 | 4.94% |
| 2024-03-29 | 21.15 | 21.49 | 20.55 | 21.04 | 20.80 | qfq | 19,157,253 | 403,137,373 | -3.40% |
| 2024-03-28 | 19.80 | 22.80 | 19.60 | 21.78 | 21.53 | qfq | 33,939,976 | 717,897,749 | 4.81% |
| 2024-03-27 | 18.90 | 20.78 | 18.90 | 20.78 | 20.54 | qfq | 24,888,680 | 494,398,962 | 10.01% |
| 2024-03-26 | 18.05 | 19.76 | 18.05 | 18.89 | 18.68 | qfq | 17,195,404 | 328,821,933 | 5.18% |
| 2024-03-25 | 19.08 | 19.18 | 17.95 | 17.96 | 17.76 | qfq | 11,090,742 | 205,304,855 | -6.46% |
| 2024-03-22 | 19.35 | 19.95 | 18.79 | 19.20 | 18.98 | qfq | 14,449,681 | 279,242,221 | -2.54% |
| 2024-03-21 | 18.60 | 20.10 | 18.50 | 19.70 | 19.48 | qfq | 20,196,606 | 391,181,666 | 2.18% |
| 2024-03-20 | 19.35 | 20.20 | 18.60 | 19.28 | 19.06 | qfq | 24,379,352 | 470,476,147 | 1.90% |
| 2024-03-19 | 17.50 | 18.92 | 17.17 | 18.92 | 18.71 | qfq | 7,211,033 | 131,600,877 | 10.00% |
| 2024-03-18 | 16.66 | 17.20 | 16.66 | 17.20 | 17.01 | qfq | 5,814,300 | 98,804,028 | 4.05% |
| 2024-03-15 | 16.27 | 16.56 | 16.09 | 16.53 | 16.34 | qfq | 4,268,400 | 69,908,905 | 1.54% |
| 2024-03-14 | 16.50 | 16.66 | 16.05 | 16.28 | 16.10 | qfq | 4,631,100 | 75,725,358 | -1.93% |
| 2024-03-13 | 16.55 | 16.70 | 16.36 | 16.60 | 16.41 | qfq | 5,283,850 | 87,361,909 | 0.48% |
| 2024-03-12 | 16.20 | 16.55 | 16.08 | 16.52 | 16.33 | qfq | 5,581,011 | 91,212,718 | 1.98% |
| 2024-03-11 | 15.82 | 16.20 | 15.75 | 16.20 | 16.02 | qfq | 4,836,900 | 77,753,672 | 1.25% |
| 2024-03-08 | 15.90 | 16.06 | 15.61 | 16.00 | 15.82 | qfq | 4,872,950 | 77,265,744 | 0.25% |
| 2024-03-07 | 16.13 | 16.63 | 15.95 | 15.96 | 15.78 | qfq | 6,917,700 | 112,229,718 | -0.37% |
| 2024-03-06 | 15.60 | 16.18 | 15.60 | 16.02 | 15.84 | qfq | 5,129,100 | 81,937,111 | 1.33% |
| 2024-03-05 | 16.10 | 16.10 | 15.60 | 15.81 | 15.63 | qfq | 5,907,200 | 93,695,490 | -3.30% |
| 2024-03-04 | 16.98 | 16.98 | 15.86 | 16.35 | 16.17 | qfq | 8,197,350 | 133,255,409 | -1.98% |
| 2024-03-01 | 15.74 | 16.80 | 15.71 | 16.68 | 16.49 | qfq | 9,755,950 | 159,264,256 | 6.38% |
| 2024-02-29 | 14.50 | 15.72 | 14.47 | 15.68 | 15.50 | qfq | 7,594,897 | 116,879,131 | 5.80% |
| 2024-02-28 | 16.52 | 16.90 | 14.81 | 14.82 | 14.65 | qfq | 11,180,650 | 177,718,147 | -9.96% |
| 2024-02-27 | 15.92 | 16.47 | 15.60 | 16.46 | 16.27 | qfq | 6,292,411 | 101,554,130 | 3.39% |
| 2024-02-26 | 15.87 | 16.30 | 15.40 | 15.92 | 15.74 | qfq | 8,829,100 | 140,132,464 | 0.38% |
| 2024-02-23 | 14.65 | 15.96 | 14.65 | 15.86 | 15.68 | qfq | 8,783,148 | 134,062,372 | 8.48% |
| 2024-02-22 | 13.98 | 14.62 | 13.98 | 14.62 | 14.45 | qfq | 7,650,292 | 109,923,380 | 4.58% |
| 2024-02-21 | 13.50 | 14.54 | 13.40 | 13.98 | 13.82 | qfq | 7,649,034 | 107,433,086 | 2.34% |
| 2024-02-20 | 13.16 | 13.86 | 12.92 | 13.66 | 13.51 | qfq | 8,807,388 | 119,384,412 | 3.88% |
| 2024-02-19 | 12.55 | 13.33 | 12.55 | 13.15 | 13.00 | qfq | 11,180,854 | 145,419,991 | 6.82% |
| 2024-02-08 | 11.38 | 12.31 | 11.02 | 12.31 | 12.17 | qfq | 10,801,439 | 126,566,882 | 10.01% |
| 2024-02-07 | 11.70 | 11.98 | 11.01 | 11.19 | 11.06 | qfq | 13,292,209 | 151,881,248 | -3.28% |
| 2024-02-06 | 11.75 | 12.38 | 11.18 | 11.57 | 11.44 | qfq | 11,515,080 | 132,109,275 | -6.84% |
| 2024-02-05 | 13.67 | 13.80 | 12.42 | 12.42 | 12.28 | qfq | 4,820,250 | 60,842,096 | -10.00% |
| 2024-02-02 | 14.95 | 15.35 | 13.37 | 13.80 | 13.64 | qfq | 7,021,617 | 99,350,573 | -7.13% |
| 2024-02-01 | 15.00 | 15.30 | 14.39 | 14.86 | 14.69 | qfq | 6,222,200 | 92,150,854 | -1.91% |
| 2024-01-31 | 16.40 | 16.71 | 15.15 | 15.15 | 14.98 | qfq | 6,159,000 | 97,115,740 | -9.39% |
| 2024-01-30 | 17.17 | 17.38 | 16.63 | 16.72 | 16.53 | qfq | 3,204,900 | 54,423,176 | -2.85% |
| 2024-01-29 | 18.26 | 18.26 | 17.21 | 17.21 | 17.02 | qfq | 3,061,787 | 53,828,887 | -4.92% |
| 2024-01-26 | 18.32 | 18.44 | 18.00 | 18.10 | 17.90 | qfq | 3,524,400 | 64,197,906 | -1.15% |
| 2024-01-25 | 17.80 | 18.32 | 17.42 | 18.31 | 18.10 | qfq | 5,362,500 | 96,077,565 | 5.96% |
| 2024-01-24 | 17.32 | 17.49 | 16.57 | 17.28 | 17.08 | qfq | 3,581,000 | 61,098,015 | 0.64% |
| 2024-01-23 | 17.19 | 17.36 | 16.91 | 17.17 | 16.98 | qfq | 3,903,950 | 66,893,489 | -0.17% |
| 2024-01-22 | 18.39 | 18.55 | 17.10 | 17.20 | 17.01 | qfq | 4,853,962 | 86,583,289 | -6.47% |
| 2024-01-19 | 18.89 | 19.09 | 18.39 | 18.39 | 18.18 | qfq | 3,252,240 | 60,634,771 | -2.60% |
| 2024-01-18 | 18.89 | 19.00 | 18.31 | 18.88 | 18.67 | qfq | 4,690,710 | 87,361,083 | 0.80% |
| 2024-01-17 | 19.42 | 19.42 | 18.72 | 18.73 | 18.52 | qfq | 3,510,300 | 66,663,480 | -3.10% |
| 2024-01-16 | 19.46 | 19.47 | 19.01 | 19.33 | 19.11 | qfq | 3,523,950 | 67,670,295 | -0.41% |
| 2024-01-15 | 19.53 | 19.58 | 19.16 | 19.41 | 19.19 | qfq | 2,887,007 | 55,941,840 | -1.07% |
| 2024-01-12 | 20.12 | 20.12 | 19.58 | 19.62 | 19.40 | qfq | 3,447,200 | 68,292,369 | -2.44% |
| 2024-01-11 | 19.22 | 20.16 | 19.22 | 20.11 | 19.88 | qfq | 5,326,700 | 105,728,343 | 3.71% |
| 2024-01-10 | 19.54 | 19.65 | 18.98 | 19.39 | 19.17 | qfq | 4,382,456 | 84,700,568 | -1.32% |
| 2024-01-09 | 19.58 | 20.00 | 19.37 | 19.65 | 19.43 | qfq | 3,540,750 | 69,665,211 | 0.77% |
| 2024-01-08 | 19.82 | 20.03 | 19.43 | 19.50 | 19.28 | qfq | 4,264,350 | 84,111,756 | -1.42% |
| 2024-01-05 | 20.49 | 20.58 | 19.61 | 19.78 | 19.56 | qfq | 4,674,550 | 93,746,606 | -2.94% |
| 2024-01-04 | 20.12 | 20.66 | 19.88 | 20.38 | 20.15 | qfq | 6,362,750 | 129,694,436 | 1.54% |
| 2024-01-03 | 20.16 | 20.41 | 19.81 | 20.07 | 19.84 | qfq | 3,620,900 | 72,592,921 | -0.89% |
| 2024-01-02 | 20.41 | 20.56 | 20.18 | 20.25 | 20.02 | qfq | 3,741,750 | 75,989,306 | 0.05% |
| 2023-12-29 | 19.72 | 20.29 | 19.72 | 20.24 | 20.01 | qfq | 3,965,900 | 79,855,688 | 2.22% |
| 2023-12-28 | 19.64 | 20.04 | 19.58 | 19.80 | 19.58 | qfq | 4,130,600 | 82,000,045 | 0.81% |
| 2023-12-27 | 19.18 | 19.72 | 19.18 | 19.64 | 19.42 | qfq | 3,739,000 | 72,760,809 | 1.87% |
| 2023-12-26 | 19.64 | 19.85 | 19.15 | 19.28 | 19.06 | qfq | 4,741,037 | 92,375,077 | -2.03% |
| 2023-12-25 | 19.90 | 20.10 | 19.52 | 19.68 | 19.46 | qfq | 5,267,200 | 103,785,671 | -1.35% |
| 2023-12-22 | 20.34 | 20.56 | 19.84 | 19.95 | 19.72 | qfq | 6,475,532 | 130,548,024 | -1.77% |
| 2023-12-21 | 20.03 | 20.49 | 19.91 | 20.31 | 20.08 | qfq | 4,887,050 | 98,752,578 | 0.45% |
| 2023-12-20 | 20.46 | 20.54 | 20.21 | 20.22 | 19.99 | qfq | 5,355,230 | 109,053,604 | -0.93% |
| 2023-12-19 | 20.66 | 20.70 | 20.25 | 20.41 | 20.18 | qfq | 5,383,306 | 110,120,177 | -1.21% |
| 2023-12-18 | 20.75 | 21.05 | 20.62 | 20.66 | 20.43 | qfq | 4,434,900 | 92,248,137 | -1.01% |
| 2023-12-15 | 21.03 | 21.28 | 20.75 | 20.87 | 20.63 | qfq | 5,932,300 | 124,599,410 | -0.43% |
| 2023-12-14 | 21.13 | 21.53 | 20.90 | 20.96 | 20.72 | qfq | 6,765,420 | 143,261,081 | -0.57% |
| 2023-12-13 | 22.00 | 22.00 | 21.08 | 21.08 | 20.84 | qfq | 8,432,400 | 180,859,029 | -4.44% |
| 2023-12-12 | 21.50 | 22.18 | 21.50 | 22.06 | 21.81 | qfq | 9,689,170 | 212,442,415 | 2.32% |
| 2023-12-11 | 21.38 | 21.70 | 21.24 | 21.56 | 21.32 | qfq | 8,017,337 | 172,207,148 | 0.98% |
| 2023-12-08 | 21.29 | 21.86 | 21.27 | 21.35 | 21.11 | qfq | 8,050,612 | 173,449,458 | -0.51% |
| 2023-12-07 | 21.63 | 22.00 | 21.46 | 21.46 | 21.22 | qfq | 7,856,600 | 170,493,192 | -1.29% |
| 2023-12-06 | 22.35 | 22.46 | 21.57 | 21.74 | 21.49 | qfq | 11,354,787 | 248,427,770 | -2.77% |
| 2023-12-05 | 23.20 | 23.30 | 22.16 | 22.36 | 22.11 | qfq | 14,561,857 | 328,397,465 | -4.44% |
| 2023-12-04 | 23.81 | 23.98 | 23.15 | 23.40 | 23.14 | qfq | 14,235,563 | 334,370,389 | -2.99% |
| 2023-12-01 | 23.70 | 24.67 | 23.40 | 24.12 | 23.85 | qfq | 15,664,668 | 378,307,160 | 2.68% |
| 2023-11-30 | 25.05 | 25.38 | 23.37 | 23.49 | 23.22 | qfq | 21,767,057 | 525,713,360 | -9.55% |
| 2023-11-29 | 26.25 | 27.35 | 25.52 | 25.97 | 25.68 | qfq | 23,042,737 | 609,496,813 | -2.04% |
| 2023-11-28 | 25.01 | 27.35 | 24.90 | 26.51 | 26.21 | qfq | 26,823,587 | 697,961,164 | 4.25% |
| 2023-11-27 | 25.00 | 26.35 | 23.87 | 25.43 | 25.14 | qfq | 27,411,824 | 690,682,372 | 3.16% |
| 2023-11-24 | 26.64 | 26.98 | 24.24 | 24.65 | 24.37 | qfq | 31,141,832 | 783,323,146 | -6.06% |
| 2023-11-23 | 23.59 | 26.86 | 23.35 | 26.24 | 25.94 | qfq | 38,396,974 | 974,522,023 | 7.45% |
| 2023-11-22 | 22.85 | 25.30 | 22.71 | 24.42 | 24.14 | qfq | 35,648,700 | 884,591,638 | 6.17% |
| 2023-11-21 | 23.47 | 23.65 | 22.70 | 23.00 | 22.74 | qfq | 23,942,888 | 553,830,176 | -3.56% |
| 2023-11-20 | 22.71 | 24.98 | 22.71 | 23.85 | 23.58 | qfq | 34,391,485 | 839,856,162 | 5.02% |
| 2023-11-17 | 22.06 | 22.95 | 21.68 | 22.71 | 22.45 | qfq | 18,420,323 | 413,069,161 | 2.90% |
| 2023-11-16 | 21.69 | 22.22 | 21.35 | 22.07 | 21.82 | qfq | 14,810,600 | 324,525,576 | 1.33% |
| 2023-11-15 | 21.80 | 21.88 | 21.38 | 21.78 | 21.53 | qfq | 10,275,850 | 222,143,883 | -0.14% |
| 2023-11-14 | 20.90 | 22.37 | 20.72 | 21.81 | 21.56 | qfq | 15,100,200 | 328,890,940 | 3.46% |
| 2023-11-13 | 20.75 | 21.18 | 20.70 | 21.08 | 20.84 | qfq | 6,262,845 | 131,545,745 | 1.59% |
| 2023-11-10 | 20.70 | 21.09 | 20.42 | 20.75 | 20.52 | qfq | 8,366,900 | 173,574,901 | -0.19% |
| 2023-11-09 | 21.81 | 21.81 | 20.70 | 20.79 | 20.55 | qfq | 16,306,343 | 344,084,588 | -5.50% |
| 2023-11-08 | 22.02 | 22.15 | 21.41 | 22.00 | 21.75 | qfq | 17,158,750 | 373,674,969 | 1.29% |
| 2023-11-07 | 21.40 | 21.99 | 21.25 | 21.72 | 21.47 | qfq | 14,311,501 | 309,663,135 | 0.37% |
| 2023-11-06 | 21.90 | 22.11 | 21.32 | 21.64 | 21.40 | qfq | 14,837,396 | 321,024,322 | 1.26% |
| 2023-11-03 | 22.00 | 22.70 | 21.30 | 21.37 | 21.13 | qfq | 19,794,815 | 430,054,140 | -2.46% |
| 2023-11-02 | 21.29 | 23.00 | 21.29 | 21.91 | 21.66 | qfq | 28,168,777 | 628,162,390 | 4.63% |
| 2023-11-01 | 19.87 | 21.47 | 19.87 | 20.94 | 20.70 | qfq | 16,840,705 | 352,271,211 | 1.90% |
| 2023-10-31 | 21.00 | 21.60 | 20.28 | 20.55 | 20.32 | qfq | 19,741,405 | 410,877,500 | -4.91% |
| 2023-10-30 | 20.60 | 22.78 | 20.60 | 21.61 | 21.37 | qfq | 28,336,686 | 622,669,773 | 4.35% |
| 2023-10-27 | 21.19 | 21.90 | 20.49 | 20.71 | 20.48 | qfq | 30,845,613 | 647,931,874 | 1.07% |
| 2023-10-26 | 19.31 | 21.23 | 19.20 | 20.49 | 20.26 | qfq | 36,141,811 | 735,978,357 | 6.17% |
| 2023-10-25 | 19.16 | 19.30 | 18.60 | 19.30 | 19.08 | qfq | 18,139,212 | 343,894,625 | 0.73% |
| 2023-10-24 | 18.22 | 19.50 | 17.82 | 19.16 | 18.94 | qfq | 20,581,574 | 387,351,485 | 2.79% |
| 2023-10-23 | 18.00 | 19.15 | 17.71 | 18.64 | 18.43 | qfq | 19,530,970 | 361,247,894 | 4.72% |
| 2023-10-20 | 17.63 | 18.47 | 16.93 | 17.80 | 17.60 | qfq | 13,612,373 | 240,298,642 | -0.17% |
| 2023-10-19 | 17.58 | 18.25 | 17.53 | 17.83 | 17.63 | qfq | 7,662,273 | 137,308,604 | 0.56% |
| 2023-10-18 | 17.96 | 17.98 | 17.51 | 17.73 | 17.53 | qfq | 5,596,815 | 99,106,664 | -1.94% |
| 2023-10-17 | 18.18 | 18.33 | 17.92 | 18.08 | 17.88 | qfq | 5,919,676 | 106,925,880 | -0.93% |
| 2023-10-16 | 18.86 | 18.86 | 18.10 | 18.25 | 18.04 | qfq | 8,681,021 | 158,695,975 | -2.56% |
| 2023-10-13 | 19.09 | 19.10 | 18.70 | 18.73 | 18.52 | qfq | 12,133,364 | 228,904,118 | -1.94% |
| 2023-10-12 | 18.63 | 19.78 | 18.50 | 19.10 | 18.88 | qfq | 20,031,541 | 382,000,195 | 2.96% |
| 2023-10-11 | 20.28 | 20.28 | 18.49 | 18.55 | 18.34 | qfq | 25,492,223 | 484,449,016 | -2.52% |
| 2023-10-10 | 17.32 | 19.03 | 17.32 | 19.03 | 18.81 | qfq | 9,378,148 | 170,870,766 | 10.00% |
| 2023-10-09 | 17.28 | 17.56 | 17.15 | 17.30 | 17.10 | qfq | 3,607,700 | 62,449,466 | 0.23% |
| 2023-09-28 | 16.61 | 17.45 | 16.61 | 17.26 | 17.06 | qfq | 4,467,800 | 76,343,801 | 3.91% |
| 2023-09-27 | 16.63 | 16.89 | 16.53 | 16.61 | 16.42 | qfq | 2,681,100 | 44,645,659 | -0.42% |
| 2023-09-26 | 16.60 | 16.86 | 16.51 | 16.68 | 16.49 | qfq | 2,520,100 | 42,045,582 | 0.12% |
| 2023-09-25 | 16.98 | 17.11 | 16.51 | 16.66 | 16.47 | qfq | 3,411,750 | 56,942,607 | -1.71% |
| 2023-09-22 | 16.37 | 16.98 | 16.21 | 16.95 | 16.76 | qfq | 3,595,662 | 60,006,412 | 2.91% |
| 2023-09-21 | 16.43 | 16.62 | 16.20 | 16.47 | 16.28 | qfq | 2,509,650 | 41,300,465 | 0.98% |
| 2023-09-20 | 16.39 | 16.68 | 16.26 | 16.31 | 16.13 | qfq | 2,950,679 | 48,603,549 | -0.97% |
| 2023-09-19 | 16.99 | 17.00 | 16.44 | 16.47 | 16.28 | qfq | 3,370,124 | 55,918,777 | -3.46% |
| 2023-09-18 | 16.92 | 17.37 | 16.71 | 17.06 | 16.87 | qfq | 3,900,537 | 66,717,157 | 1.07% |
| 2023-09-15 | 17.10 | 17.20 | 16.78 | 16.88 | 16.69 | qfq | 2,820,034 | 47,670,436 | -1.06% |
| 2023-09-14 | 17.42 | 17.49 | 16.97 | 17.06 | 16.87 | qfq | 4,489,025 | 77,048,258 | -2.40% |
| 2023-09-13 | 17.90 | 18.11 | 17.30 | 17.48 | 17.28 | qfq | 4,444,400 | 78,292,392 | -3.48% |
| 2023-09-12 | 18.18 | 18.47 | 17.95 | 18.11 | 17.91 | qfq | 6,148,890 | 111,429,688 | 0.89% |
| 2023-09-11 | 17.71 | 18.58 | 17.58 | 17.95 | 17.75 | qfq | 4,840,250 | 86,928,280 | 1.36% |
| 2023-09-08 | 17.40 | 17.85 | 17.32 | 17.71 | 17.51 | qfq | 3,145,645 | 55,474,661 | 1.37% |
| 2023-09-07 | 17.78 | 17.84 | 17.30 | 17.47 | 17.27 | qfq | 4,317,700 | 75,895,443 | -2.13% |
| 2023-09-06 | 17.59 | 17.88 | 17.50 | 17.85 | 17.65 | qfq | 3,511,800 | 62,392,872 | 1.08% |
| 2023-09-05 | 17.65 | 17.85 | 17.51 | 17.66 | 17.46 | qfq | 3,634,700 | 64,137,187 | -0.34% |
| 2023-09-04 | 17.72 | 17.87 | 17.30 | 17.72 | 17.52 | qfq | 4,766,200 | 83,638,246 | 0.23% |
| 2023-09-01 | 17.55 | 17.79 | 17.40 | 17.68 | 17.48 | qfq | 4,273,000 | 75,443,312 | 0.91% |
| 2023-08-31 | 17.35 | 17.62 | 17.32 | 17.52 | 17.32 | qfq | 3,253,424 | 56,907,136 | 0.00% |
| 2023-08-30 | 17.11 | 17.54 | 17.09 | 17.52 | 17.32 | qfq | 4,402,224 | 76,253,734 | 2.64% |
| 2023-08-29 | 16.48 | 17.15 | 16.40 | 17.07 | 16.88 | qfq | 4,503,950 | 76,211,893 | 3.58% |
| 2023-08-28 | 16.90 | 17.24 | 16.46 | 16.48 | 16.29 | qfq | 6,069,150 | 102,845,848 | 1.85% |
| 2023-08-25 | 16.94 | 16.96 | 16.09 | 16.18 | 16.00 | qfq | 3,728,700 | 61,307,375 | -4.49% |
| 2023-08-24 | 16.92 | 17.20 | 16.71 | 16.94 | 16.75 | qfq | 4,032,811 | 68,626,285 | 1.19% |
| 2023-08-23 | 16.97 | 17.16 | 16.69 | 16.74 | 16.55 | qfq | 4,105,800 | 69,502,918 | -0.89% |
| 2023-08-22 | 16.54 | 16.96 | 16.41 | 16.89 | 16.70 | qfq | 4,518,100 | 75,176,796 | 2.49% |
| 2023-08-21 | 16.88 | 17.08 | 16.48 | 16.48 | 16.29 | qfq | 3,442,650 | 57,621,423 | -1.44% |
| 2023-08-18 | 17.24 | 17.39 | 16.71 | 16.72 | 16.53 | qfq | 2,633,414 | 44,779,107 | -3.02% |
| 2023-08-17 | 16.85 | 17.35 | 16.68 | 17.24 | 17.04 | qfq | 3,015,750 | 51,539,499 | 1.83% |
| 2023-08-16 | 17.20 | 17.35 | 16.68 | 16.93 | 16.74 | qfq | 2,778,700 | 47,446,775 | -2.20% |
| 2023-08-15 | 17.65 | 17.67 | 17.14 | 17.31 | 17.11 | qfq | 2,498,150 | 43,383,101 | -1.14% |
| 2023-08-14 | 17.40 | 17.54 | 17.14 | 17.51 | 17.31 | qfq | 3,758,524 | 65,007,295 | 0.69% |
| 2023-08-11 | 18.11 | 18.11 | 17.37 | 17.39 | 17.19 | qfq | 4,297,850 | 75,808,191 | -3.66% |
| 2023-08-10 | 17.75 | 18.12 | 17.60 | 18.05 | 17.85 | qfq | 3,248,856 | 58,099,918 | 1.86% |
| 2023-08-09 | 17.94 | 17.97 | 17.61 | 17.72 | 17.52 | qfq | 2,520,550 | 44,817,569 | -1.23% |
| 2023-08-08 | 17.96 | 18.13 | 17.91 | 17.94 | 17.74 | qfq | 2,343,300 | 42,180,461 | -0.72% |
| 2023-08-07 | 18.10 | 18.22 | 17.93 | 18.07 | 17.87 | qfq | 2,497,700 | 45,088,490 | -0.39% |
| 2023-08-04 | 18.14 | 18.35 | 18.06 | 18.14 | 17.93 | qfq | 3,441,450 | 62,484,700 | 0.33% |
| 2023-08-03 | 18.41 | 18.52 | 17.98 | 18.08 | 17.88 | qfq | 3,451,950 | 62,549,097 | -1.79% |
| 2023-08-02 | 18.28 | 18.51 | 18.16 | 18.41 | 18.20 | qfq | 2,415,200 | 44,277,050 | 0.55% |
| 2023-08-01 | 18.64 | 18.69 | 18.21 | 18.31 | 18.10 | qfq | 2,827,050 | 51,841,133 | -1.45% |
| 2023-07-31 | 18.27 | 18.70 | 18.21 | 18.58 | 18.37 | qfq | 3,237,562 | 60,022,616 | 1.36% |
| 2023-07-28 | 18.57 | 18.61 | 18.15 | 18.33 | 18.12 | qfq | 3,547,950 | 65,046,256 | -0.87% |
| 2023-07-27 | 18.95 | 19.12 | 18.40 | 18.49 | 18.28 | qfq | 3,765,700 | 70,522,859 | -1.18% |
| 2023-07-26 | 19.72 | 19.72 | 18.58 | 18.71 | 18.50 | qfq | 6,300,300 | 119,698,485 | -5.07% |
| 2023-07-25 | 19.88 | 20.14 | 19.60 | 19.71 | 19.49 | qfq | 3,750,156 | 74,168,039 | 0.10% |
| 2023-07-24 | 19.55 | 20.00 | 19.40 | 19.69 | 19.47 | qfq | 2,526,500 | 49,881,942 | 0.77% |
| 2023-07-21 | 20.17 | 20.34 | 19.54 | 19.54 | 19.32 | qfq | 4,858,650 | 96,654,308 | -3.08% |
| 2023-07-20 | 21.31 | 21.41 | 20.13 | 20.16 | 19.93 | qfq | 4,523,100 | 93,190,234 | -5.62% |
| 2023-07-19 | 21.79 | 22.03 | 21.30 | 21.36 | 21.12 | qfq | 2,268,850 | 48,879,025 | -1.93% |
| 2023-07-18 | 22.09 | 22.53 | 21.72 | 21.78 | 21.53 | qfq | 3,094,340 | 67,892,444 | -1.54% |