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
朝阳科技002981.SZ
最近收盘价20.902026-07-17
最近交易日2026-07-17
成交量（股）4,923,380
成交额（元）103,454,029
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-25 | cash_dividend | 0.167 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-25 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | cash_dividend | 0.37 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-07 | bonus_share | — | — | 0.4 | — | 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 | 21.52 | 21.84 | 20.35 | 20.90 | 20.90 | qfq | 4,923,380 | 103,454,029 | -3.95% |
| 2026-07-16 | 21.96 | 22.72 | 21.66 | 21.76 | 21.76 | qfq | 5,206,880 | 115,188,246 | 0.05% |
| 2026-07-15 | 21.19 | 22.10 | 21.19 | 21.75 | 21.75 | qfq | 3,665,180 | 79,539,261 | 1.64% |
| 2026-07-14 | 20.46 | 21.59 | 20.46 | 21.40 | 21.40 | qfq | 5,227,200 | 110,068,173 | 1.42% |
| 2026-07-13 | 20.25 | 21.36 | 20.05 | 21.10 | 21.10 | qfq | 4,711,000 | 98,785,497 | 3.28% |
| 2026-07-10 | 20.19 | 20.80 | 19.95 | 20.43 | 20.43 | qfq | 3,190,540 | 65,413,863 | 0.99% |
| 2026-07-09 | 20.15 | 20.35 | 19.45 | 20.23 | 20.23 | qfq | 3,355,300 | 66,490,472 | 1.00% |
| 2026-07-08 | 21.36 | 22.84 | 20.01 | 20.03 | 20.03 | qfq | 3,910,100 | 80,301,940 | -5.16% |
| 2026-07-07 | 21.89 | 21.90 | 20.85 | 21.12 | 21.12 | qfq | 3,852,500 | 81,496,584 | -2.99% |
| 2026-07-06 | 21.45 | 22.29 | 21.20 | 21.77 | 21.77 | qfq | 8,473,440 | 184,109,872 | 1.40% |
| 2026-07-03 | 19.63 | 21.47 | 19.50 | 21.47 | 21.47 | qfq | 5,056,940 | 105,342,803 | 9.99% |
| 2026-07-02 | 19.90 | 20.39 | 19.43 | 19.52 | 19.52 | qfq | 5,673,048 | 112,815,601 | -3.75% |
| 2026-07-01 | 18.44 | 20.28 | 18.25 | 20.28 | 20.28 | qfq | 5,215,968 | 101,757,688 | 9.98% |
| 2026-06-30 | 18.26 | 18.69 | 18.23 | 18.44 | 18.44 | qfq | 3,191,360 | 58,986,620 | 0.99% |
| 2026-06-29 | 18.42 | 18.44 | 17.80 | 18.26 | 18.26 | qfq | 3,325,400 | 60,352,602 | -1.03% |
| 2026-06-26 | 18.89 | 19.00 | 18.41 | 18.45 | 18.45 | qfq | 3,327,400 | 61,925,572 | -3.71% |
| 2026-06-25 | 19.84 | 19.85 | 19.13 | 19.16 | 19.16 | qfq | 3,150,440 | 60,850,469 | -2.84% |
| 2026-06-24 | 20.44 | 20.44 | 19.42 | 19.72 | 19.72 | qfq | 3,876,080 | 76,672,021 | -3.76% |
| 2026-06-23 | 20.46 | 20.80 | 20.28 | 20.49 | 20.49 | qfq | 3,360,339 | 69,149,665 | -0.82% |
| 2026-06-22 | 21.00 | 21.26 | 20.24 | 20.66 | 20.66 | qfq | 5,255,820 | 107,743,165 | -2.68% |
| 2026-06-18 | 21.90 | 21.90 | 21.10 | 21.23 | 21.23 | qfq | 5,461,040 | 116,842,349 | -2.88% |
| 2026-06-17 | 22.22 | 23.30 | 21.71 | 21.86 | 21.86 | qfq | 9,548,262 | 212,230,146 | -4.92% |
| 2026-06-16 | 25.07 | 25.10 | 22.99 | 22.99 | 22.99 | qfq | 11,335,892 | 266,142,345 | -9.98% |
| 2026-06-15 | 26.73 | 27.62 | 25.04 | 25.54 | 25.54 | qfq | 15,198,753 | 398,983,540 | -6.45% |
| 2026-06-12 | 28.20 | 29.40 | 26.30 | 27.30 | 27.30 | qfq | 17,442,840 | 488,126,206 | -3.19% |
| 2026-06-11 | 26.37 | 28.59 | 26.05 | 28.20 | 28.20 | qfq | 16,328,573 | 450,837,819 | 6.42% |
| 2026-06-10 | 27.03 | 28.80 | 25.90 | 26.50 | 26.50 | qfq | 14,934,580 | 406,324,375 | -3.57% |
| 2026-06-09 | 28.53 | 29.84 | 27.08 | 27.48 | 27.48 | qfq | 17,228,140 | 490,373,802 | -2.24% |
| 2026-06-08 | 28.08 | 28.42 | 27.60 | 28.11 | 28.11 | qfq | 12,202,940 | 342,285,141 | 0.43% |
| 2026-06-05 | 28.80 | 29.56 | 27.90 | 27.99 | 27.99 | qfq | 10,588,135 | 302,857,362 | -3.32% |
| 2026-06-04 | 26.00 | 28.95 | 25.80 | 28.95 | 28.95 | qfq | 16,701,818 | 465,348,362 | 9.99% |
| 2026-06-03 | 27.01 | 28.45 | 25.73 | 26.32 | 26.32 | qfq | 14,358,464 | 392,841,301 | -2.52% |
| 2026-06-02 | 27.08 | 27.76 | 26.70 | 27.00 | 27.00 | qfq | 7,090,000 | 191,496,862 | -1.60% |
| 2026-06-01 | 26.73 | 27.58 | 26.55 | 27.44 | 27.44 | qfq | 8,647,699 | 235,265,930 | 2.62% |
| 2026-05-29 | 25.80 | 26.88 | 24.44 | 26.74 | 26.74 | qfq | 7,137,004 | 185,697,214 | 3.68% |
| 2026-05-28 | 25.76 | 25.92 | 25.31 | 25.79 | 25.79 | qfq | 2,840,240 | 72,811,237 | -0.15% |
| 2026-05-27 | 25.58 | 26.02 | 25.30 | 25.83 | 25.83 | qfq | 4,419,520 | 113,433,266 | -0.04% |
| 2026-05-26 | 25.55 | 25.99 | 24.87 | 25.84 | 25.84 | qfq | 2,647,460 | 66,848,902 | 0.35% |
| 2026-05-25 | 25.98 | 26.01 | 25.31 | 25.75 | 25.75 | qfq | 2,422,720 | 61,990,570 | -1.76% |
| 2026-05-22 | 25.48 | 26.44 | 25.22 | 26.21 | 26.04 | qfq | 3,769,420 | 97,773,412 | 2.86% |
| 2026-05-21 | 24.86 | 26.13 | 24.86 | 25.48 | 25.32 | qfq | 5,002,468 | 128,206,038 | 2.54% |
| 2026-05-20 | 25.03 | 25.25 | 24.29 | 24.85 | 24.69 | qfq | 2,103,320 | 52,029,023 | -0.76% |
| 2026-05-19 | 25.08 | 25.25 | 24.49 | 25.04 | 24.88 | qfq | 1,878,880 | 46,704,846 | -0.63% |
| 2026-05-18 | 24.98 | 25.26 | 24.61 | 25.20 | 25.04 | qfq | 2,000,957 | 49,949,621 | 0.20% |
| 2026-05-15 | 25.46 | 25.70 | 24.96 | 25.15 | 24.99 | qfq | 2,073,060 | 52,530,164 | -0.87% |
| 2026-05-14 | 25.89 | 26.04 | 25.19 | 25.37 | 25.21 | qfq | 3,224,440 | 82,263,848 | -1.32% |
| 2026-05-13 | 25.56 | 26.29 | 25.54 | 25.71 | 25.55 | qfq | 3,922,160 | 101,712,788 | -0.27% |
| 2026-05-12 | 25.92 | 26.54 | 25.08 | 25.78 | 25.62 | qfq | 4,498,800 | 115,200,119 | 0.47% |
| 2026-05-11 | 25.55 | 25.83 | 25.33 | 25.66 | 25.50 | qfq | 3,796,028 | 97,079,063 | 0.90% |
| 2026-05-08 | 24.71 | 26.60 | 24.70 | 25.43 | 25.27 | qfq | 6,275,608 | 161,852,079 | 3.00% |
| 2026-05-07 | 24.71 | 24.95 | 24.48 | 24.69 | 24.53 | qfq | 2,213,040 | 54,713,542 | -0.04% |
| 2026-05-06 | 24.73 | 25.28 | 24.55 | 24.70 | 24.54 | qfq | 2,957,120 | 73,539,138 | 0.49% |
| 2026-04-30 | 24.80 | 25.00 | 24.36 | 24.58 | 24.42 | qfq | 3,689,073 | 90,868,054 | -4.54% |
| 2026-04-29 | 25.80 | 26.06 | 25.55 | 25.75 | 25.59 | qfq | 3,603,940 | 92,957,244 | -1.38% |
| 2026-04-28 | 24.77 | 26.52 | 24.62 | 26.11 | 25.94 | qfq | 8,261,666 | 213,663,355 | 5.84% |
| 2026-04-27 | 24.37 | 24.68 | 23.93 | 24.67 | 24.51 | qfq | 1,903,740 | 46,527,758 | 1.69% |
| 2026-04-24 | 23.99 | 24.40 | 23.51 | 24.26 | 24.11 | qfq | 1,571,288 | 37,636,502 | 1.08% |
| 2026-04-23 | 24.48 | 24.51 | 23.91 | 24.00 | 23.85 | qfq | 1,592,980 | 38,373,484 | -2.08% |
| 2026-04-22 | 24.43 | 24.53 | 24.22 | 24.51 | 24.35 | qfq | 1,063,360 | 25,966,428 | 0.33% |
| 2026-04-21 | 24.70 | 24.75 | 24.15 | 24.43 | 24.27 | qfq | 1,626,708 | 39,634,642 | -1.49% |
| 2026-04-20 | 24.42 | 25.05 | 24.34 | 24.80 | 24.64 | qfq | 2,555,088 | 63,121,761 | 1.60% |
| 2026-04-17 | 24.40 | 24.54 | 24.30 | 24.41 | 24.25 | qfq | 1,244,120 | 30,387,622 | -0.20% |
| 2026-04-16 | 24.29 | 24.56 | 24.03 | 24.46 | 24.30 | qfq | 1,744,580 | 42,513,607 | 1.12% |
| 2026-04-15 | 24.60 | 24.64 | 24.16 | 24.19 | 24.04 | qfq | 1,350,200 | 32,972,304 | -1.39% |
| 2026-04-14 | 24.63 | 24.76 | 24.28 | 24.53 | 24.37 | qfq | 1,724,000 | 42,110,823 | 0.12% |
| 2026-04-13 | 24.48 | 24.62 | 24.30 | 24.50 | 24.34 | qfq | 1,829,560 | 44,754,438 | -0.41% |
| 2026-04-10 | 24.70 | 25.13 | 24.41 | 24.60 | 24.44 | qfq | 3,122,240 | 77,123,153 | 0.29% |
| 2026-04-09 | 23.99 | 25.27 | 23.85 | 24.53 | 24.37 | qfq | 4,206,745 | 104,215,217 | 1.78% |
| 2026-04-08 | 23.79 | 24.11 | 23.65 | 24.10 | 23.95 | qfq | 1,832,900 | 43,788,354 | 3.39% |
| 2026-04-07 | 23.08 | 23.60 | 23.01 | 23.31 | 23.16 | qfq | 1,769,540 | 41,277,118 | 2.01% |
| 2026-04-03 | 23.50 | 23.63 | 22.65 | 22.85 | 22.70 | qfq | 1,494,848 | 34,366,058 | -2.43% |
| 2026-04-02 | 23.66 | 24.26 | 23.25 | 23.42 | 23.27 | qfq | 1,846,880 | 43,681,971 | -1.43% |
| 2026-04-01 | 23.98 | 24.01 | 23.50 | 23.76 | 23.61 | qfq | 1,819,340 | 43,070,298 | 0.93% |
| 2026-03-31 | 23.60 | 24.09 | 23.50 | 23.54 | 23.39 | qfq | 2,496,819 | 59,300,692 | -0.25% |
| 2026-03-30 | 23.50 | 23.80 | 23.20 | 23.60 | 23.45 | qfq | 1,300,840 | 30,487,366 | 0.13% |
| 2026-03-27 | 22.92 | 23.68 | 22.89 | 23.57 | 23.42 | qfq | 1,339,620 | 31,449,959 | 0.90% |
| 2026-03-26 | 23.70 | 23.90 | 23.16 | 23.36 | 23.21 | qfq | 1,593,280 | 37,393,275 | -1.72% |
| 2026-03-25 | 23.48 | 23.90 | 23.48 | 23.77 | 23.62 | qfq | 1,829,096 | 43,405,012 | 1.24% |
| 2026-03-24 | 22.99 | 23.55 | 22.41 | 23.48 | 23.33 | qfq | 3,239,064 | 74,511,849 | 4.87% |
| 2026-03-23 | 23.21 | 23.43 | 22.30 | 22.39 | 22.25 | qfq | 3,111,456 | 71,340,104 | -5.53% |
| 2026-03-20 | 24.50 | 24.60 | 23.60 | 23.70 | 23.55 | qfq | 2,721,298 | 65,529,878 | -2.67% |
| 2026-03-19 | 24.96 | 25.10 | 24.21 | 24.35 | 24.19 | qfq | 2,505,036 | 61,628,366 | -3.79% |
| 2026-03-18 | 25.14 | 25.37 | 24.97 | 25.31 | 25.15 | qfq | 1,800,800 | 45,251,594 | 0.92% |
| 2026-03-17 | 26.00 | 26.02 | 25.04 | 25.08 | 24.92 | qfq | 2,813,760 | 71,649,249 | -2.60% |
| 2026-03-16 | 25.23 | 25.76 | 25.10 | 25.75 | 25.59 | qfq | 2,184,541 | 55,770,085 | 1.54% |
| 2026-03-13 | 25.38 | 25.85 | 25.28 | 25.36 | 25.20 | qfq | 2,904,228 | 74,181,219 | -0.86% |
| 2026-03-12 | 26.48 | 26.48 | 25.40 | 25.58 | 25.42 | qfq | 5,073,983 | 131,272,540 | -3.69% |
| 2026-03-11 | 26.78 | 27.00 | 26.42 | 26.56 | 26.39 | qfq | 5,515,370 | 146,542,517 | -1.96% |
| 2026-03-10 | 27.48 | 27.48 | 26.40 | 27.09 | 26.92 | qfq | 10,321,048 | 276,515,088 | -5.81% |
| 2026-03-09 | 28.64 | 28.90 | 27.80 | 28.76 | 28.58 | qfq | 3,321,080 | 94,036,817 | -1.27% |
| 2026-03-06 | 28.60 | 29.17 | 28.59 | 29.13 | 28.94 | qfq | 2,116,100 | 61,265,051 | 1.53% |
| 2026-03-05 | 29.13 | 29.46 | 28.54 | 28.69 | 28.51 | qfq | 2,704,863 | 78,654,204 | 0.88% |
| 2026-03-04 | 29.01 | 29.38 | 28.41 | 28.44 | 28.26 | qfq | 3,853,648 | 111,151,368 | -3.07% |
| 2026-03-03 | 29.85 | 31.18 | 28.95 | 29.34 | 29.15 | qfq | 6,137,680 | 184,082,242 | -1.74% |
| 2026-03-02 | 30.51 | 30.89 | 29.70 | 29.86 | 29.67 | qfq | 3,118,500 | 93,978,422 | -3.43% |
| 2026-02-27 | 30.80 | 30.96 | 30.39 | 30.92 | 30.72 | qfq | 1,963,443 | 60,326,067 | 0.13% |
| 2026-02-26 | 30.74 | 30.93 | 30.66 | 30.88 | 30.68 | qfq | 1,823,273 | 56,137,555 | 0.46% |
| 2026-02-25 | 30.82 | 30.93 | 30.61 | 30.74 | 30.54 | qfq | 1,983,094 | 60,956,146 | -0.23% |
| 2026-02-24 | 30.29 | 31.14 | 30.24 | 30.81 | 30.61 | qfq | 2,432,180 | 74,673,001 | 2.19% |
| 2026-02-13 | 30.00 | 30.60 | 29.97 | 30.15 | 29.96 | qfq | 2,038,783 | 61,954,011 | 0.50% |
| 2026-02-12 | 30.19 | 30.29 | 29.95 | 30.00 | 29.81 | qfq | 1,385,700 | 41,736,735 | -0.63% |
| 2026-02-11 | 30.06 | 30.32 | 29.66 | 30.19 | 30.00 | qfq | 1,794,743 | 54,085,597 | 0.30% |
| 2026-02-10 | 29.97 | 30.17 | 29.73 | 30.10 | 29.91 | qfq | 1,520,420 | 45,717,121 | 0.77% |
| 2026-02-09 | 29.96 | 29.96 | 29.65 | 29.87 | 29.68 | qfq | 1,405,953 | 41,928,872 | 1.19% |
| 2026-02-06 | 29.43 | 29.90 | 29.06 | 29.52 | 29.33 | qfq | 2,109,580 | 62,504,281 | 0.37% |
| 2026-02-05 | 29.21 | 29.70 | 28.99 | 29.41 | 29.22 | qfq | 2,033,383 | 59,947,339 | 0.03% |
| 2026-02-04 | 29.41 | 29.95 | 29.20 | 29.40 | 29.21 | qfq | 1,917,120 | 56,580,462 | -0.34% |
| 2026-02-03 | 29.56 | 29.73 | 29.12 | 29.50 | 29.31 | qfq | 2,330,820 | 68,562,942 | 1.30% |
| 2026-02-02 | 29.69 | 29.88 | 29.11 | 29.12 | 28.93 | qfq | 1,853,580 | 54,722,568 | -1.52% |
| 2026-01-30 | 29.34 | 29.74 | 28.93 | 29.57 | 29.38 | qfq | 1,820,020 | 53,479,657 | 0.51% |
| 2026-01-29 | 29.95 | 30.34 | 29.27 | 29.42 | 29.23 | qfq | 2,365,560 | 70,445,232 | -1.41% |
| 2026-01-28 | 30.35 | 30.37 | 29.69 | 29.84 | 29.65 | qfq | 1,961,120 | 58,668,670 | -1.75% |
| 2026-01-27 | 30.17 | 30.40 | 29.21 | 30.37 | 30.18 | qfq | 2,737,280 | 81,854,312 | 0.40% |
| 2026-01-26 | 30.65 | 30.81 | 29.92 | 30.25 | 30.06 | qfq | 2,312,847 | 69,880,341 | -1.31% |
| 2026-01-23 | 30.58 | 30.69 | 30.35 | 30.65 | 30.45 | qfq | 2,224,540 | 67,944,376 | 0.23% |
| 2026-01-22 | 30.73 | 30.85 | 30.31 | 30.58 | 30.39 | qfq | 2,149,788 | 65,496,476 | 0.16% |
| 2026-01-21 | 30.20 | 30.58 | 30.03 | 30.53 | 30.34 | qfq | 2,708,148 | 82,375,263 | 0.49% |
| 2026-01-20 | 30.33 | 30.68 | 30.05 | 30.38 | 30.19 | qfq | 3,107,440 | 94,160,806 | 0.60% |
| 2026-01-19 | 30.29 | 30.29 | 30.00 | 30.20 | 30.01 | qfq | 2,301,340 | 69,391,871 | -0.17% |
| 2026-01-16 | 30.00 | 30.33 | 29.73 | 30.25 | 30.06 | qfq | 3,082,000 | 92,676,107 | 1.24% |
| 2026-01-15 | 29.36 | 29.95 | 29.23 | 29.88 | 29.69 | qfq | 2,645,040 | 78,535,557 | 0.91% |
| 2026-01-14 | 29.84 | 30.11 | 29.20 | 29.61 | 29.42 | qfq | 3,727,540 | 110,888,028 | -0.13% |
| 2026-01-13 | 30.48 | 30.48 | 29.55 | 29.65 | 29.46 | qfq | 3,729,340 | 111,624,034 | -2.56% |
| 2026-01-12 | 29.90 | 30.47 | 29.65 | 30.43 | 30.24 | qfq | 4,529,620 | 136,368,134 | 2.42% |
| 2026-01-09 | 29.39 | 29.71 | 29.18 | 29.71 | 29.52 | qfq | 3,297,620 | 97,177,885 | 1.02% |
| 2026-01-08 | 29.20 | 29.59 | 29.12 | 29.41 | 29.22 | qfq | 3,039,850 | 89,318,066 | 1.00% |
| 2026-01-07 | 29.45 | 29.45 | 29.01 | 29.12 | 28.93 | qfq | 2,517,620 | 73,501,026 | -1.02% |
| 2026-01-06 | 29.28 | 29.43 | 29.02 | 29.42 | 29.23 | qfq | 3,346,260 | 97,966,833 | 0.72% |
| 2026-01-05 | 28.61 | 29.23 | 28.61 | 29.21 | 29.02 | qfq | 3,602,120 | 104,707,704 | 2.24% |
| 2025-12-31 | 29.15 | 29.26 | 28.36 | 28.57 | 28.39 | qfq | 2,894,067 | 82,745,881 | -0.49% |
| 2025-12-30 | 28.59 | 28.85 | 28.49 | 28.71 | 28.53 | qfq | 1,989,000 | 57,107,611 | 0.42% |
| 2025-12-29 | 28.68 | 28.88 | 28.54 | 28.59 | 28.41 | qfq | 1,913,460 | 54,888,001 | -0.73% |
| 2025-12-26 | 29.20 | 29.24 | 28.62 | 28.80 | 28.62 | qfq | 2,583,919 | 74,635,952 | -1.61% |
| 2025-12-25 | 29.12 | 29.37 | 28.82 | 29.27 | 29.08 | qfq | 2,463,430 | 71,693,072 | 0.76% |
| 2025-12-24 | 28.30 | 29.15 | 28.30 | 29.05 | 28.86 | qfq | 3,071,140 | 88,982,986 | 2.00% |
| 2025-12-23 | 28.51 | 28.66 | 28.28 | 28.48 | 28.30 | qfq | 2,179,240 | 61,992,376 | -0.63% |
| 2025-12-22 | 28.51 | 28.91 | 28.51 | 28.66 | 28.48 | qfq | 2,395,001 | 68,887,860 | 0.53% |
| 2025-12-19 | 28.25 | 28.63 | 28.25 | 28.51 | 28.33 | qfq | 2,746,220 | 78,137,458 | 1.24% |
| 2025-12-18 | 27.86 | 28.46 | 27.79 | 28.16 | 27.98 | qfq | 2,281,700 | 64,460,953 | -0.81% |
| 2025-12-17 | 28.17 | 28.40 | 27.67 | 28.39 | 28.21 | qfq | 3,241,303 | 90,842,263 | 0.89% |
| 2025-12-16 | 28.68 | 28.71 | 27.91 | 28.14 | 27.96 | qfq | 2,763,500 | 78,001,034 | -1.88% |
| 2025-12-15 | 28.85 | 29.10 | 28.59 | 28.68 | 28.50 | qfq | 2,422,900 | 69,705,049 | -1.61% |
| 2025-12-12 | 29.18 | 29.36 | 28.66 | 29.15 | 28.96 | qfq | 2,899,920 | 84,379,384 | -0.10% |
| 2025-12-11 | 30.38 | 30.39 | 29.07 | 29.18 | 28.99 | qfq | 4,190,400 | 123,734,765 | -3.41% |
| 2025-12-10 | 30.44 | 30.66 | 29.73 | 30.21 | 30.02 | qfq | 3,731,200 | 112,380,457 | -1.63% |
| 2025-12-09 | 30.98 | 30.98 | 30.62 | 30.71 | 30.51 | qfq | 4,172,520 | 128,310,904 | -0.71% |
| 2025-12-08 | 31.00 | 31.25 | 30.57 | 30.93 | 30.73 | qfq | 5,999,540 | 185,409,729 | -0.42% |
| 2025-12-05 | 31.60 | 32.22 | 30.61 | 31.06 | 30.86 | qfq | 7,107,010 | 220,755,258 | -0.80% |
| 2025-12-04 | 33.12 | 33.12 | 31.31 | 31.31 | 31.11 | qfq | 11,414,078 | 364,648,229 | -5.44% |
| 2025-12-03 | 34.70 | 35.16 | 32.90 | 33.11 | 32.90 | qfq | 18,463,811 | 622,284,817 | -5.83% |
| 2025-12-02 | 32.61 | 35.83 | 32.57 | 35.16 | 34.94 | qfq | 23,316,492 | 819,018,711 | 7.95% |
| 2025-12-01 | 29.77 | 32.57 | 29.50 | 32.57 | 32.36 | qfq | 9,200,567 | 291,193,086 | 10.00% |
| 2025-11-28 | 29.66 | 29.70 | 29.18 | 29.61 | 29.42 | qfq | 1,427,560 | 42,095,069 | -0.07% |
| 2025-11-27 | 29.36 | 30.00 | 29.08 | 29.63 | 29.44 | qfq | 1,827,431 | 54,367,074 | 0.92% |
| 2025-11-26 | 29.17 | 30.03 | 29.00 | 29.36 | 29.17 | qfq | 2,047,740 | 60,540,735 | 0.72% |
| 2025-11-25 | 28.54 | 29.40 | 28.54 | 29.15 | 28.96 | qfq | 2,031,200 | 59,134,892 | 2.42% |
| 2025-11-24 | 28.25 | 28.68 | 27.89 | 28.46 | 28.28 | qfq | 1,505,620 | 42,621,808 | 2.23% |
| 2025-11-21 | 28.83 | 29.04 | 27.66 | 27.84 | 27.66 | qfq | 1,890,720 | 53,337,113 | -4.46% |
| 2025-11-20 | 29.06 | 29.30 | 28.56 | 29.14 | 28.95 | qfq | 1,708,577 | 49,458,115 | 1.25% |
| 2025-11-19 | 29.28 | 29.40 | 28.60 | 28.78 | 28.60 | qfq | 1,515,900 | 43,791,320 | -1.98% |
| 2025-11-18 | 29.27 | 29.60 | 29.20 | 29.36 | 29.17 | qfq | 1,161,000 | 34,100,182 | -0.07% |
| 2025-11-17 | 29.87 | 29.90 | 29.25 | 29.38 | 29.19 | qfq | 1,140,300 | 33,610,268 | -0.61% |
| 2025-11-14 | 29.55 | 29.93 | 29.50 | 29.56 | 29.37 | qfq | 1,035,420 | 30,777,913 | -0.67% |
| 2025-11-13 | 29.97 | 30.03 | 29.47 | 29.76 | 29.57 | qfq | 1,287,680 | 38,400,416 | 0.34% |
| 2025-11-12 | 29.76 | 29.99 | 29.38 | 29.66 | 29.47 | qfq | 1,558,620 | 46,226,664 | -0.47% |
| 2025-11-11 | 30.21 | 30.39 | 29.75 | 29.80 | 29.61 | qfq | 1,301,801 | 39,103,046 | -0.80% |
| 2025-11-10 | 30.37 | 30.60 | 29.74 | 30.04 | 29.85 | qfq | 1,794,860 | 53,975,307 | -1.05% |
| 2025-11-07 | 30.85 | 30.85 | 30.21 | 30.36 | 30.17 | qfq | 1,357,160 | 41,373,816 | -1.75% |
| 2025-11-06 | 30.78 | 30.97 | 30.46 | 30.90 | 30.70 | qfq | 1,449,580 | 44,541,451 | 0.36% |
| 2025-11-05 | 30.62 | 30.92 | 30.36 | 30.79 | 30.59 | qfq | 1,480,380 | 45,540,148 | 0.26% |
| 2025-11-04 | 31.39 | 31.50 | 30.51 | 30.71 | 30.51 | qfq | 1,898,340 | 58,493,312 | -1.98% |
| 2025-11-03 | 31.01 | 31.58 | 30.71 | 31.33 | 31.13 | qfq | 2,474,140 | 76,963,428 | 0.22% |
| 2025-10-31 | 31.25 | 31.58 | 30.84 | 31.26 | 31.06 | qfq | 3,058,280 | 95,322,923 | -1.17% |
| 2025-10-30 | 31.69 | 32.77 | 31.45 | 31.63 | 31.43 | qfq | 5,647,020 | 181,067,371 | 1.61% |
| 2025-10-29 | 30.72 | 31.42 | 30.70 | 31.13 | 30.93 | qfq | 3,179,980 | 98,927,207 | 1.40% |
| 2025-10-28 | 30.65 | 30.93 | 30.40 | 30.70 | 30.50 | qfq | 1,723,180 | 52,873,051 | -0.62% |
| 2025-10-27 | 30.80 | 31.93 | 30.56 | 30.89 | 30.69 | qfq | 2,797,880 | 87,025,474 | 0.95% |
| 2025-10-24 | 30.20 | 30.64 | 30.07 | 30.60 | 30.41 | qfq | 1,734,840 | 52,813,770 | 1.97% |
| 2025-10-23 | 30.30 | 30.51 | 29.76 | 30.01 | 29.82 | qfq | 2,382,782 | 71,497,831 | -1.64% |
| 2025-10-22 | 30.68 | 30.97 | 30.49 | 30.51 | 30.32 | qfq | 1,664,480 | 51,088,578 | -1.17% |
| 2025-10-21 | 30.70 | 31.23 | 30.20 | 30.87 | 30.67 | qfq | 2,913,000 | 89,543,744 | 3.11% |
| 2025-10-20 | 29.48 | 30.58 | 29.48 | 29.94 | 29.75 | qfq | 1,769,480 | 53,183,301 | 2.08% |
| 2025-10-17 | 29.80 | 29.99 | 29.31 | 29.33 | 29.14 | qfq | 1,295,220 | 38,333,493 | -1.91% |
| 2025-10-16 | 30.08 | 30.35 | 29.76 | 29.90 | 29.71 | qfq | 1,316,780 | 39,556,496 | -0.60% |
| 2025-10-15 | 29.41 | 30.08 | 29.15 | 30.08 | 29.89 | qfq | 1,876,040 | 55,922,260 | 2.31% |
| 2025-10-14 | 30.36 | 30.53 | 29.30 | 29.40 | 29.21 | qfq | 1,923,960 | 57,301,828 | -2.49% |
| 2025-10-13 | 28.69 | 30.21 | 28.42 | 30.15 | 29.96 | qfq | 2,407,440 | 71,106,693 | -1.21% |
| 2025-10-10 | 31.37 | 31.40 | 30.47 | 30.52 | 30.33 | qfq | 2,318,680 | 71,547,394 | -2.80% |
| 2025-10-09 | 31.06 | 31.56 | 30.86 | 31.40 | 31.20 | qfq | 1,923,700 | 60,318,210 | 1.13% |
| 2025-09-30 | 30.92 | 31.41 | 30.85 | 31.05 | 30.85 | qfq | 1,725,100 | 53,583,599 | 0.75% |
| 2025-09-29 | 30.85 | 31.26 | 30.22 | 30.82 | 30.62 | qfq | 2,082,660 | 63,931,594 | -0.10% |
| 2025-09-26 | 31.48 | 31.90 | 30.85 | 30.85 | 30.65 | qfq | 2,132,300 | 66,707,107 | -2.93% |
| 2025-09-25 | 31.63 | 32.48 | 31.61 | 31.78 | 31.58 | qfq | 2,480,288 | 79,369,051 | -0.53% |
| 2025-09-24 | 31.00 | 32.00 | 30.90 | 31.95 | 31.75 | qfq | 3,131,388 | 99,092,196 | 1.43% |
| 2025-09-23 | 33.17 | 33.66 | 30.71 | 31.50 | 31.30 | qfq | 6,275,640 | 199,957,676 | -6.22% |
| 2025-09-22 | 33.99 | 34.35 | 33.23 | 33.59 | 33.38 | qfq | 5,678,960 | 191,597,270 | 1.05% |
| 2025-09-19 | 33.53 | 34.26 | 32.85 | 33.24 | 33.03 | qfq | 4,526,860 | 151,493,233 | -0.92% |
| 2025-09-18 | 34.49 | 34.92 | 33.10 | 33.55 | 33.34 | qfq | 5,969,160 | 204,106,734 | -3.48% |
| 2025-09-17 | 35.03 | 35.22 | 34.51 | 34.76 | 34.54 | qfq | 6,163,820 | 214,953,925 | -0.83% |
| 2025-09-16 | 33.95 | 35.32 | 32.64 | 35.05 | 34.83 | qfq | 10,577,234 | 363,287,628 | 5.00% |
| 2025-09-15 | 33.15 | 33.65 | 32.85 | 33.38 | 33.17 | qfq | 3,025,693 | 100,641,555 | 0.88% |
| 2025-09-12 | 33.81 | 34.00 | 33.02 | 33.09 | 32.88 | qfq | 4,546,480 | 151,513,108 | -2.76% |
| 2025-09-11 | 33.88 | 34.39 | 32.81 | 34.03 | 33.81 | qfq | 6,106,419 | 205,206,291 | -1.08% |
| 2025-09-10 | 34.76 | 35.15 | 34.15 | 34.40 | 34.18 | qfq | 5,739,123 | 198,112,662 | -2.49% |
| 2025-09-09 | 34.30 | 36.11 | 33.60 | 35.28 | 35.06 | qfq | 8,961,070 | 309,804,428 | 1.06% |
| 2025-09-08 | 33.27 | 35.01 | 32.98 | 34.91 | 34.69 | qfq | 9,012,508 | 310,317,483 | 3.28% |
| 2025-09-05 | 32.50 | 33.88 | 32.00 | 33.80 | 33.58 | qfq | 5,485,004 | 183,476,251 | 4.39% |
| 2025-09-04 | 32.22 | 32.88 | 31.69 | 32.38 | 32.17 | qfq | 3,599,100 | 116,238,648 | 0.68% |
| 2025-09-03 | 33.86 | 33.93 | 32.00 | 32.16 | 31.96 | qfq | 3,576,420 | 117,860,106 | -5.13% |
| 2025-09-02 | 34.50 | 34.63 | 33.01 | 33.90 | 33.68 | qfq | 5,473,000 | 184,649,309 | -2.92% |
| 2025-09-01 | 33.38 | 35.23 | 33.05 | 34.92 | 34.70 | qfq | 9,947,014 | 340,135,240 | 4.64% |
| 2025-08-29 | 32.86 | 33.37 | 32.08 | 33.37 | 33.16 | qfq | 6,449,990 | 212,416,454 | 2.61% |
| 2025-08-28 | 32.95 | 32.98 | 31.16 | 32.52 | 32.31 | qfq | 8,436,325 | 272,038,111 | -2.22% |
| 2025-08-27 | 34.55 | 34.55 | 33.24 | 33.26 | 33.05 | qfq | 11,247,430 | 383,536,115 | -6.76% |
| 2025-08-26 | 34.33 | 36.69 | 33.80 | 35.67 | 35.44 | qfq | 15,550,368 | 544,387,237 | 3.90% |
| 2025-08-25 | 34.60 | 35.10 | 33.71 | 34.33 | 34.11 | qfq | 10,703,397 | 367,127,602 | -1.07% |
| 2025-08-22 | 34.00 | 35.50 | 34.00 | 34.70 | 34.48 | qfq | 14,964,840 | 518,000,335 | -3.80% |
| 2025-08-21 | 38.88 | 41.22 | 35.00 | 36.07 | 35.84 | qfq | 23,197,329 | 899,584,386 | -3.74% |
| 2025-08-20 | 34.91 | 37.47 | 34.60 | 37.47 | 37.23 | qfq | 7,138,113 | 261,140,778 | 10.01% |
| 2025-08-19 | 33.76 | 36.50 | 32.40 | 34.06 | 33.84 | qfq | 18,998,329 | 646,421,514 | 2.44% |
| 2025-08-18 | 30.26 | 33.25 | 30.00 | 33.25 | 33.04 | qfq | 13,843,215 | 435,573,617 | 9.99% |
| 2025-08-15 | 30.78 | 31.01 | 30.20 | 30.23 | 30.04 | qfq | 6,605,600 | 200,922,470 | 0.10% |
| 2025-08-14 | 31.89 | 31.89 | 30.05 | 30.20 | 30.01 | qfq | 10,798,489 | 331,681,081 | -5.57% |
| 2025-08-13 | 30.96 | 32.01 | 30.68 | 31.98 | 31.78 | qfq | 14,146,157 | 441,369,423 | 3.29% |
| 2025-08-12 | 31.80 | 33.08 | 30.56 | 30.96 | 30.76 | qfq | 20,743,620 | 659,799,205 | -2.64% |
| 2025-08-11 | 28.70 | 31.80 | 28.70 | 31.80 | 31.60 | qfq | 8,050,282 | 248,026,002 | 10.00% |
| 2025-08-08 | 30.33 | 30.43 | 28.57 | 28.91 | 28.73 | qfq | 17,029,760 | 497,881,488 | -4.68% |
| 2025-08-07 | 29.50 | 30.33 | 29.50 | 30.33 | 30.14 | qfq | 5,497,860 | 166,290,610 | 10.01% |
| 2025-08-06 | 27.46 | 27.66 | 26.95 | 27.57 | 27.39 | qfq | 4,261,940 | 116,852,748 | 0.92% |
| 2025-08-05 | 27.00 | 27.40 | 26.95 | 27.32 | 27.15 | qfq | 3,704,240 | 101,047,451 | 1.15% |
| 2025-08-04 | 26.47 | 27.50 | 26.26 | 27.01 | 26.84 | qfq | 2,811,620 | 75,607,557 | 1.35% |
| 2025-08-01 | 26.49 | 26.73 | 26.39 | 26.65 | 26.48 | qfq | 1,840,640 | 48,922,174 | 0.60% |
| 2025-07-31 | 26.79 | 27.18 | 26.35 | 26.49 | 26.32 | qfq | 3,006,620 | 80,444,499 | -1.52% |
| 2025-07-30 | 27.35 | 27.40 | 26.60 | 26.90 | 26.73 | qfq | 3,190,140 | 86,041,220 | -1.32% |
| 2025-07-29 | 27.60 | 27.65 | 26.83 | 27.26 | 27.09 | qfq | 5,049,560 | 136,993,384 | -1.66% |
| 2025-07-28 | 28.11 | 28.25 | 27.42 | 27.72 | 27.54 | qfq | 5,681,360 | 157,443,725 | -1.00% |
| 2025-07-25 | 27.39 | 28.00 | 27.32 | 28.00 | 27.82 | qfq | 5,649,240 | 156,464,302 | 1.52% |
| 2025-07-24 | 27.52 | 28.18 | 27.22 | 27.58 | 27.40 | qfq | 5,990,560 | 164,870,980 | -0.36% |
| 2025-07-23 | 27.49 | 27.95 | 27.00 | 27.68 | 27.50 | qfq | 8,710,626 | 240,191,617 | 0.69% |
| 2025-07-22 | 26.44 | 27.77 | 25.92 | 27.49 | 27.31 | qfq | 11,368,547 | 307,382,176 | 3.74% |
| 2025-07-21 | 26.28 | 26.50 | 26.13 | 26.50 | 26.33 | qfq | 2,456,080 | 64,811,237 | 0.80% |
| 2025-07-18 | 26.60 | 26.62 | 26.16 | 26.29 | 26.12 | qfq | 2,526,580 | 66,445,623 | -0.64% |
| 2025-07-17 | 26.25 | 26.49 | 26.13 | 26.46 | 26.29 | qfq | 2,475,690 | 65,293,414 | 1.07% |
| 2025-07-16 | 26.38 | 26.80 | 26.12 | 26.18 | 26.01 | qfq | 4,171,680 | 110,031,659 | -1.73% |
| 2025-07-15 | 26.99 | 27.00 | 26.30 | 26.64 | 26.47 | qfq | 3,967,277 | 105,556,836 | -1.55% |
| 2025-07-14 | 26.86 | 27.11 | 26.50 | 27.06 | 26.89 | qfq | 4,015,316 | 108,009,430 | 0.67% |
| 2025-07-11 | 26.82 | 26.99 | 26.55 | 26.88 | 26.71 | qfq | 4,134,400 | 110,850,303 | 0.52% |
| 2025-07-10 | 27.14 | 27.28 | 26.47 | 26.74 | 26.57 | qfq | 5,961,300 | 159,575,371 | -2.05% |
| 2025-07-09 | 27.60 | 28.27 | 27.14 | 27.30 | 27.13 | qfq | 6,867,900 | 189,191,865 | -0.84% |
| 2025-07-08 | 27.51 | 27.92 | 27.10 | 27.53 | 27.35 | qfq | 9,068,547 | 250,289,254 | 1.06% |
| 2025-07-07 | 27.56 | 27.87 | 27.03 | 27.24 | 27.07 | qfq | 10,574,720 | 289,085,372 | -2.37% |
| 2025-07-04 | 30.01 | 30.35 | 27.83 | 27.90 | 27.72 | qfq | 21,584,235 | 627,096,439 | -3.09% |
| 2025-07-03 | 26.15 | 28.79 | 25.97 | 28.79 | 28.61 | qfq | 15,051,767 | 428,282,362 | 10.01% |
| 2025-07-02 | 26.88 | 26.88 | 26.02 | 26.17 | 26.00 | qfq | 6,151,920 | 161,784,522 | -3.68% |
| 2025-07-01 | 26.28 | 27.28 | 25.93 | 27.17 | 27.00 | qfq | 9,827,027 | 262,536,137 | 3.39% |
| 2025-06-30 | 26.18 | 26.59 | 25.98 | 26.28 | 26.11 | qfq | 5,597,200 | 146,811,097 | 0.54% |
| 2025-06-27 | 26.20 | 26.93 | 25.98 | 26.14 | 25.97 | qfq | 6,043,120 | 158,976,831 | 0.62% |
| 2025-06-26 | 26.22 | 26.50 | 25.86 | 25.98 | 25.81 | qfq | 5,609,420 | 146,281,230 | -0.65% |
| 2025-06-25 | 25.90 | 26.50 | 25.61 | 26.15 | 25.98 | qfq | 7,386,020 | 193,092,754 | 0.46% |
| 2025-06-24 | 25.77 | 26.14 | 25.68 | 26.03 | 25.61 | qfq | 5,490,560 | 142,407,310 | 1.01% |
| 2025-06-23 | 24.71 | 25.92 | 24.71 | 25.77 | 25.35 | qfq | 4,416,530 | 112,721,281 | 1.98% |
| 2025-06-20 | 25.30 | 25.90 | 24.88 | 25.27 | 24.86 | qfq | 3,837,743 | 97,151,367 | 0.08% |
| 2025-06-19 | 25.89 | 26.16 | 25.16 | 25.25 | 24.84 | qfq | 5,174,740 | 132,404,193 | -3.03% |
| 2025-06-18 | 25.61 | 26.16 | 25.20 | 26.04 | 25.62 | qfq | 6,220,287 | 160,787,290 | 1.17% |
| 2025-06-17 | 25.32 | 25.93 | 25.16 | 25.74 | 25.32 | qfq | 6,019,800 | 154,488,131 | 1.54% |
| 2025-06-16 | 25.09 | 25.63 | 25.09 | 25.35 | 24.94 | qfq | 2,747,040 | 69,665,083 | 0.28% |
| 2025-06-13 | 25.60 | 25.75 | 25.10 | 25.28 | 24.87 | qfq | 4,411,120 | 111,875,581 | -1.79% |
| 2025-06-12 | 25.53 | 25.95 | 25.40 | 25.74 | 25.32 | qfq | 4,852,293 | 124,799,712 | 0.12% |
| 2025-06-11 | 26.08 | 26.37 | 25.60 | 25.71 | 25.29 | qfq | 7,958,638 | 205,661,477 | -2.80% |
| 2025-06-10 | 25.87 | 26.45 | 25.57 | 26.45 | 26.02 | qfq | 11,208,969 | 291,647,948 | 2.04% |
| 2025-06-09 | 25.67 | 26.17 | 25.34 | 25.92 | 25.50 | qfq | 9,943,234 | 256,761,337 | 2.01% |
| 2025-06-06 | 25.74 | 26.00 | 25.10 | 25.41 | 25.00 | qfq | 12,962,758 | 329,332,642 | -2.61% |
| 2025-06-05 | 24.10 | 26.09 | 23.82 | 26.09 | 25.66 | qfq | 11,295,298 | 283,998,750 | 9.99% |
| 2025-06-04 | 23.19 | 23.95 | 22.94 | 23.72 | 23.33 | qfq | 3,821,700 | 90,220,052 | 2.15% |
| 2025-06-03 | 22.77 | 23.46 | 22.71 | 23.22 | 22.84 | qfq | 4,134,867 | 95,727,264 | 1.98% |
| 2025-05-30 | 23.50 | 23.86 | 22.75 | 22.77 | 22.40 | qfq | 7,712,627 | 178,252,202 | -6.37% |
| 2025-05-29 | 24.50 | 25.14 | 24.14 | 24.32 | 23.92 | qfq | 9,479,067 | 232,055,772 | 3.18% |
| 2025-05-28 | 23.99 | 24.10 | 23.50 | 23.57 | 23.19 | qfq | 3,279,323 | 77,856,483 | -0.97% |
| 2025-05-27 | 23.89 | 23.95 | 23.62 | 23.80 | 23.41 | qfq | 2,625,620 | 62,441,826 | -0.79% |
| 2025-05-26 | 23.62 | 24.01 | 23.53 | 23.99 | 23.60 | qfq | 2,974,780 | 70,840,490 | 1.05% |
| 2025-05-23 | 24.10 | 24.25 | 23.65 | 23.74 | 23.35 | qfq | 3,862,200 | 92,455,243 | -1.49% |
| 2025-05-22 | 24.11 | 24.58 | 24.01 | 24.10 | 23.71 | qfq | 4,761,520 | 115,336,686 | -0.41% |
| 2025-05-21 | 24.86 | 24.86 | 24.17 | 24.20 | 23.81 | qfq | 6,575,772 | 160,257,246 | -3.04% |
| 2025-05-20 | 25.08 | 25.24 | 24.88 | 24.96 | 24.55 | qfq | 5,613,075 | 140,372,577 | -1.11% |
| 2025-05-19 | 25.11 | 25.39 | 24.40 | 25.24 | 24.83 | qfq | 7,100,765 | 177,343,456 | -0.83% |
| 2025-05-16 | 24.73 | 25.69 | 24.73 | 25.45 | 25.04 | qfq | 9,037,784 | 228,333,213 | 0.67% |
| 2025-05-15 | 27.24 | 27.46 | 25.02 | 25.28 | 24.87 | qfq | 14,931,872 | 384,953,600 | -9.06% |
| 2025-05-14 | 28.50 | 29.69 | 27.20 | 27.80 | 27.35 | qfq | 19,502,210 | 545,154,466 | -7.05% |
| 2025-05-13 | 29.91 | 29.91 | 29.60 | 29.91 | 29.42 | qfq | 7,598,646 | 227,263,224 | 10.00% |
| 2025-05-12 | 26.00 | 27.19 | 26.00 | 27.19 | 26.75 | qfq | 6,297,884 | 170,204,306 | 9.99% |
| 2025-05-09 | 24.92 | 25.25 | 24.45 | 24.72 | 24.32 | qfq | 5,221,969 | 128,936,872 | -0.80% |
| 2025-05-08 | 24.93 | 25.66 | 24.68 | 24.92 | 24.51 | qfq | 7,891,362 | 197,598,942 | -0.04% |
| 2025-05-07 | 25.46 | 26.16 | 24.69 | 24.93 | 24.52 | qfq | 15,004,482 | 380,982,975 | -0.68% |
| 2025-05-06 | 23.00 | 25.10 | 22.80 | 25.10 | 24.69 | qfq | 10,427,479 | 249,125,682 | 9.99% |
| 2025-04-30 | 22.41 | 23.60 | 22.30 | 22.82 | 22.45 | qfq | 7,222,280 | 164,506,872 | 4.11% |
| 2025-04-29 | 21.74 | 22.27 | 21.28 | 21.92 | 21.56 | qfq | 3,871,040 | 85,121,520 | 0.78% |
| 2025-04-28 | 22.00 | 22.31 | 21.16 | 21.75 | 21.40 | qfq | 5,483,525 | 118,250,489 | -2.95% |
| 2025-04-25 | 22.38 | 23.15 | 22.01 | 22.41 | 22.04 | qfq | 6,906,070 | 155,574,155 | 0.13% |
| 2025-04-24 | 23.56 | 23.56 | 21.85 | 22.38 | 22.02 | qfq | 9,995,022 | 223,788,045 | -5.17% |
| 2025-04-23 | 22.85 | 23.60 | 22.85 | 23.60 | 23.22 | qfq | 4,432,273 | 104,009,045 | 10.02% |
| 2025-04-22 | 21.96 | 22.24 | 21.42 | 21.45 | 21.10 | qfq | 5,161,440 | 112,088,227 | -3.12% |
| 2025-04-21 | 22.00 | 22.50 | 21.65 | 22.14 | 21.78 | qfq | 9,083,330 | 200,337,382 | 1.05% |
| 2025-04-18 | 19.99 | 21.91 | 19.84 | 21.91 | 21.55 | qfq | 7,623,764 | 161,406,993 | 9.99% |
| 2025-04-17 | 19.48 | 20.24 | 19.36 | 19.92 | 19.60 | qfq | 3,731,613 | 74,391,824 | 1.53% |
| 2025-04-16 | 20.08 | 20.42 | 19.45 | 19.62 | 19.30 | qfq | 4,165,875 | 82,632,671 | -3.92% |
| 2025-04-15 | 21.41 | 21.65 | 20.40 | 20.42 | 20.09 | qfq | 9,487,506 | 197,561,476 | -9.93% |
| 2025-04-14 | 22.84 | 22.84 | 21.46 | 22.67 | 22.30 | qfq | 12,243,531 | 275,722,704 | 9.20% |
| 2025-04-11 | 20.00 | 22.04 | 19.39 | 20.76 | 20.42 | qfq | 8,654,780 | 177,820,435 | 3.59% |
| 2025-04-10 | 20.04 | 20.04 | 20.04 | 20.04 | 19.71 | qfq | 1,300,400 | 26,060,016 | 9.99% |
| 2025-04-09 | 17.57 | 18.43 | 16.00 | 18.22 | 17.92 | qfq | 4,191,586 | 72,397,820 | 2.65% |
| 2025-04-08 | 19.52 | 19.52 | 17.74 | 17.75 | 17.46 | qfq | 3,404,079 | 61,637,233 | -9.94% |
| 2025-04-07 | 20.25 | 20.76 | 19.71 | 19.71 | 19.39 | qfq | 1,278,200 | 25,347,640 | -10.00% |
| 2025-04-03 | 22.09 | 22.38 | 21.61 | 21.90 | 21.54 | qfq | 1,402,140 | 30,773,705 | -2.32% |
| 2025-04-02 | 22.70 | 22.79 | 22.31 | 22.42 | 22.05 | qfq | 1,377,760 | 31,083,635 | -1.32% |
| 2025-04-01 | 22.62 | 22.98 | 22.46 | 22.72 | 22.35 | qfq | 1,664,100 | 37,811,526 | 0.75% |
| 2025-03-31 | 22.26 | 22.85 | 21.71 | 22.55 | 22.18 | qfq | 2,441,147 | 54,308,477 | 0.85% |
| 2025-03-28 | 22.70 | 23.06 | 22.35 | 22.36 | 22.00 | qfq | 1,778,900 | 40,197,305 | -2.10% |
| 2025-03-27 | 22.79 | 23.03 | 22.25 | 22.84 | 22.47 | qfq | 1,642,640 | 37,332,950 | 0.13% |
| 2025-03-26 | 22.50 | 23.20 | 22.50 | 22.81 | 22.44 | qfq | 1,771,651 | 40,633,114 | 0.66% |
| 2025-03-25 | 22.82 | 22.98 | 22.21 | 22.66 | 22.29 | qfq | 2,130,300 | 48,178,439 | -0.61% |
| 2025-03-24 | 23.70 | 24.20 | 22.28 | 22.80 | 22.43 | qfq | 3,188,262 | 73,858,231 | -3.80% |
| 2025-03-21 | 24.48 | 24.51 | 23.64 | 23.70 | 23.31 | qfq | 3,087,220 | 73,740,290 | -3.34% |
| 2025-03-20 | 24.55 | 25.38 | 24.43 | 24.52 | 24.12 | qfq | 4,594,428 | 114,184,518 | -0.04% |
| 2025-03-19 | 24.46 | 24.95 | 24.35 | 24.53 | 24.13 | qfq | 3,788,420 | 93,099,034 | -0.93% |
| 2025-03-18 | 24.32 | 24.77 | 23.92 | 24.76 | 24.36 | qfq | 5,333,401 | 130,614,631 | 1.73% |
| 2025-03-17 | 23.44 | 24.49 | 23.37 | 24.34 | 23.94 | qfq | 5,378,457 | 129,863,712 | 4.11% |
| 2025-03-14 | 23.36 | 23.54 | 22.85 | 23.38 | 23.00 | qfq | 3,664,940 | 84,815,428 | 0.17% |
| 2025-03-13 | 24.37 | 24.53 | 23.10 | 23.34 | 22.96 | qfq | 5,893,110 | 140,641,751 | -3.75% |
| 2025-03-12 | 23.45 | 24.30 | 23.33 | 24.25 | 23.85 | qfq | 3,670,400 | 87,436,018 | 3.63% |
| 2025-03-11 | 22.80 | 23.45 | 22.60 | 23.40 | 23.02 | qfq | 2,552,220 | 58,754,732 | 1.43% |
| 2025-03-10 | 23.44 | 23.59 | 22.94 | 23.07 | 22.69 | qfq | 1,827,710 | 42,350,201 | -1.87% |
| 2025-03-07 | 23.60 | 23.79 | 23.31 | 23.51 | 23.13 | qfq | 1,769,560 | 41,618,888 | -0.59% |
| 2025-03-06 | 23.50 | 23.88 | 23.40 | 23.65 | 23.26 | qfq | 1,896,420 | 44,962,639 | 1.24% |
| 2025-03-05 | 23.21 | 23.37 | 22.88 | 23.36 | 22.98 | qfq | 1,889,120 | 43,664,547 | 0.60% |
| 2025-03-04 | 22.71 | 23.24 | 22.61 | 23.22 | 22.84 | qfq | 1,245,127 | 28,692,854 | 1.98% |
| 2025-03-03 | 23.18 | 23.42 | 22.61 | 22.77 | 22.40 | qfq | 1,887,787 | 43,542,575 | -1.81% |
| 2025-02-28 | 24.42 | 24.52 | 23.00 | 23.19 | 22.81 | qfq | 2,376,691 | 55,973,926 | -4.45% |
| 2025-02-27 | 24.51 | 24.56 | 23.69 | 24.27 | 23.87 | qfq | 2,459,600 | 59,273,347 | -0.94% |
| 2025-02-26 | 24.52 | 24.65 | 24.24 | 24.50 | 24.10 | qfq | 2,809,518 | 68,726,652 | 0.12% |
| 2025-02-25 | 24.31 | 24.94 | 24.18 | 24.47 | 24.07 | qfq | 3,047,390 | 74,957,256 | -0.73% |
| 2025-02-24 | 24.66 | 25.08 | 24.23 | 24.65 | 24.25 | qfq | 3,000,203 | 73,782,397 | 0.08% |
| 2025-02-21 | 24.50 | 24.85 | 24.11 | 24.63 | 24.23 | qfq | 2,386,220 | 58,522,212 | 0.12% |
| 2025-02-20 | 24.19 | 24.65 | 24.10 | 24.60 | 24.20 | qfq | 2,550,086 | 62,462,262 | 2.07% |
| 2025-02-19 | 23.62 | 24.10 | 23.53 | 24.10 | 23.71 | qfq | 1,398,180 | 33,545,088 | 2.03% |
| 2025-02-18 | 24.19 | 24.41 | 23.48 | 23.62 | 23.24 | qfq | 1,639,120 | 39,225,594 | -2.84% |
| 2025-02-17 | 23.89 | 24.59 | 23.87 | 24.31 | 23.91 | qfq | 1,869,280 | 45,323,837 | 1.25% |
| 2025-02-14 | 24.03 | 24.22 | 23.78 | 24.01 | 23.62 | qfq | 1,648,168 | 39,579,575 | -0.62% |
| 2025-02-13 | 24.64 | 24.85 | 24.09 | 24.16 | 23.77 | qfq | 2,447,340 | 59,634,048 | -2.85% |
| 2025-02-12 | 24.65 | 25.28 | 24.30 | 24.87 | 24.46 | qfq | 3,862,160 | 95,699,730 | 0.69% |
| 2025-02-11 | 24.30 | 25.40 | 24.08 | 24.70 | 24.30 | qfq | 4,819,220 | 118,975,207 | 2.49% |
| 2025-02-10 | 23.72 | 24.13 | 23.39 | 24.10 | 23.71 | qfq | 2,298,360 | 54,591,410 | 2.16% |
| 2025-02-07 | 23.60 | 23.92 | 23.17 | 23.59 | 23.21 | qfq | 2,796,660 | 66,062,023 | 0.00% |
| 2025-02-06 | 22.91 | 23.60 | 22.81 | 23.59 | 23.21 | qfq | 2,554,780 | 59,848,587 | 2.61% |
| 2025-02-05 | 23.05 | 23.18 | 22.53 | 22.99 | 22.62 | qfq | 1,373,120 | 31,541,747 | 2.00% |
| 2025-01-27 | 23.06 | 23.57 | 22.53 | 22.54 | 22.17 | qfq | 1,589,700 | 36,443,913 | -2.17% |
| 2025-01-24 | 22.73 | 23.07 | 22.56 | 23.04 | 22.66 | qfq | 1,800,300 | 41,065,517 | 1.81% |
| 2025-01-23 | 23.15 | 23.37 | 22.62 | 22.63 | 22.26 | qfq | 1,916,840 | 44,204,354 | -1.22% |
| 2025-01-22 | 23.38 | 23.38 | 22.75 | 22.91 | 22.54 | qfq | 1,920,080 | 44,307,505 | -1.34% |
| 2025-01-21 | 23.30 | 23.80 | 22.71 | 23.22 | 22.84 | qfq | 2,700,123 | 62,559,348 | 1.57% |
| 2025-01-20 | 22.50 | 22.90 | 22.00 | 22.86 | 22.49 | qfq | 2,718,423 | 61,353,505 | 1.83% |
| 2025-01-17 | 22.14 | 22.65 | 22.04 | 22.45 | 22.08 | qfq | 1,735,600 | 38,863,762 | 0.63% |
| 2025-01-16 | 22.68 | 22.69 | 21.99 | 22.31 | 21.95 | qfq | 1,609,120 | 35,953,557 | 0.09% |
| 2025-01-15 | 22.73 | 22.73 | 22.21 | 22.29 | 21.93 | qfq | 1,419,480 | 31,742,190 | -1.11% |
| 2025-01-14 | 21.56 | 22.55 | 21.56 | 22.54 | 22.17 | qfq | 2,140,740 | 47,551,191 | 4.55% |
| 2025-01-13 | 21.41 | 21.66 | 20.62 | 21.56 | 21.21 | qfq | 1,863,200 | 39,672,330 | 0.65% |
| 2025-01-10 | 22.31 | 22.56 | 21.41 | 21.42 | 21.07 | qfq | 1,959,940 | 43,143,064 | -4.16% |
| 2025-01-09 | 21.89 | 22.70 | 21.80 | 22.35 | 21.99 | qfq | 2,351,940 | 52,838,705 | 1.22% |
| 2025-01-08 | 22.00 | 22.26 | 21.03 | 22.08 | 21.72 | qfq | 2,526,120 | 54,985,620 | -0.41% |
| 2025-01-07 | 21.38 | 22.17 | 21.38 | 22.17 | 21.81 | qfq | 2,149,640 | 46,958,919 | 3.70% |
| 2025-01-06 | 21.64 | 21.76 | 20.25 | 21.38 | 21.03 | qfq | 2,068,540 | 43,970,908 | -1.47% |
| 2025-01-03 | 22.83 | 23.25 | 21.60 | 21.70 | 21.35 | qfq | 2,497,320 | 55,398,168 | -4.91% |
| 2025-01-02 | 23.33 | 23.66 | 22.50 | 22.82 | 22.45 | qfq | 2,663,400 | 61,352,438 | -2.14% |
| 2024-12-31 | 24.89 | 24.97 | 23.28 | 23.32 | 22.94 | qfq | 2,881,960 | 68,656,755 | -5.85% |
| 2024-12-30 | 25.06 | 25.26 | 24.31 | 24.77 | 24.37 | qfq | 2,231,620 | 55,306,508 | -1.94% |
| 2024-12-27 | 24.60 | 25.53 | 24.47 | 25.26 | 24.85 | qfq | 3,742,600 | 94,247,231 | 2.68% |
| 2024-12-26 | 23.93 | 25.15 | 23.65 | 24.60 | 24.20 | qfq | 3,311,900 | 81,373,086 | 2.71% |
| 2024-12-25 | 24.25 | 24.44 | 23.07 | 23.95 | 23.56 | qfq | 3,481,260 | 82,548,537 | -2.17% |
| 2024-12-24 | 24.24 | 24.67 | 23.57 | 24.48 | 24.08 | qfq | 2,971,320 | 71,820,290 | 1.41% |
| 2024-12-23 | 25.69 | 25.95 | 24.00 | 24.14 | 23.75 | qfq | 3,983,320 | 98,260,840 | -6.03% |
| 2024-12-20 | 25.04 | 26.18 | 24.76 | 25.69 | 25.27 | qfq | 4,898,700 | 126,568,199 | 2.60% |
| 2024-12-19 | 24.40 | 25.20 | 24.37 | 25.04 | 24.63 | qfq | 3,257,460 | 80,923,205 | 1.05% |
| 2024-12-18 | 24.19 | 25.10 | 23.58 | 24.78 | 24.38 | qfq | 4,686,280 | 114,468,221 | 1.72% |
| 2024-12-17 | 26.28 | 26.28 | 24.26 | 24.36 | 23.96 | qfq | 5,604,720 | 140,100,992 | -7.66% |
| 2024-12-16 | 27.70 | 27.92 | 26.05 | 26.38 | 25.95 | qfq | 6,147,080 | 164,975,733 | -5.52% |
| 2024-12-13 | 27.81 | 28.98 | 27.75 | 27.92 | 27.47 | qfq | 6,689,991 | 189,683,545 | -0.64% |
| 2024-12-12 | 28.26 | 28.88 | 27.84 | 28.10 | 27.64 | qfq | 7,547,731 | 213,472,019 | -1.06% |
| 2024-12-11 | 26.56 | 28.59 | 26.43 | 28.40 | 27.94 | qfq | 10,034,044 | 279,891,629 | 5.65% |
| 2024-12-10 | 27.59 | 27.70 | 26.68 | 26.88 | 26.44 | qfq | 5,630,636 | 152,273,851 | -0.30% |
| 2024-12-09 | 26.85 | 27.39 | 26.40 | 26.96 | 26.52 | qfq | 6,244,840 | 167,182,250 | -1.61% |
| 2024-12-06 | 26.28 | 29.04 | 26.11 | 27.40 | 26.95 | qfq | 11,616,233 | 320,359,058 | 3.79% |
| 2024-12-05 | 25.73 | 26.50 | 25.62 | 26.40 | 25.97 | qfq | 5,775,348 | 151,528,562 | 1.81% |
| 2024-12-04 | 26.02 | 26.77 | 25.52 | 25.93 | 25.51 | qfq | 4,626,223 | 119,976,220 | -1.33% |
| 2024-12-03 | 26.15 | 26.50 | 25.80 | 26.28 | 25.85 | qfq | 5,281,260 | 137,588,088 | -0.72% |
| 2024-12-02 | 25.15 | 26.82 | 25.10 | 26.47 | 26.04 | qfq | 8,376,060 | 217,509,633 | 5.80% |
| 2024-11-29 | 24.62 | 25.33 | 24.29 | 25.02 | 24.61 | qfq | 5,269,425 | 131,053,722 | 0.48% |
| 2024-11-28 | 25.28 | 25.65 | 24.80 | 24.90 | 24.49 | qfq | 5,027,217 | 126,735,217 | -2.58% |
| 2024-11-27 | 24.50 | 26.00 | 23.65 | 25.56 | 25.14 | qfq | 7,088,380 | 175,031,425 | 4.71% |
| 2024-11-26 | 25.45 | 26.05 | 24.41 | 24.41 | 24.01 | qfq | 6,253,058 | 156,777,048 | -5.57% |
| 2024-11-25 | 24.75 | 25.85 | 24.10 | 25.85 | 25.43 | qfq | 8,449,860 | 210,291,032 | 2.25% |
| 2024-11-22 | 26.18 | 26.70 | 25.05 | 25.28 | 24.87 | qfq | 12,055,886 | 314,861,383 | -8.21% |
| 2024-11-21 | 26.69 | 29.67 | 26.29 | 27.54 | 27.09 | qfq | 16,019,888 | 441,137,705 | 2.11% |
| 2024-11-20 | 26.90 | 27.86 | 26.10 | 26.97 | 26.53 | qfq | 18,537,249 | 498,526,745 | 4.25% |
| 2024-11-19 | 23.40 | 25.87 | 23.40 | 25.87 | 25.45 | qfq | 6,324,132 | 160,469,874 | 9.99% |
| 2024-11-18 | 24.95 | 25.63 | 23.35 | 23.52 | 23.14 | qfq | 11,790,286 | 284,316,349 | -6.18% |
| 2024-11-15 | 23.42 | 25.76 | 23.24 | 25.07 | 24.66 | qfq | 11,799,880 | 297,351,106 | 7.05% |
| 2024-11-14 | 24.30 | 24.54 | 23.30 | 23.42 | 23.04 | qfq | 5,044,260 | 120,203,653 | -4.60% |
| 2024-11-13 | 25.05 | 25.27 | 24.02 | 24.55 | 24.15 | qfq | 6,826,120 | 167,019,262 | -1.92% |
| 2024-11-12 | 26.30 | 26.30 | 24.71 | 25.03 | 24.62 | qfq | 13,027,360 | 328,292,361 | -5.05% |
| 2024-11-11 | 25.00 | 26.36 | 24.10 | 26.36 | 25.93 | qfq | 17,742,474 | 441,707,499 | 10.02% |
| 2024-11-08 | 21.81 | 23.96 | 21.81 | 23.96 | 23.57 | qfq | 8,377,033 | 193,599,769 | 10.01% |
| 2024-11-07 | 21.45 | 21.78 | 21.28 | 21.78 | 21.43 | qfq | 2,271,791 | 49,061,629 | 0.74% |
| 2024-11-06 | 21.94 | 22.15 | 21.43 | 21.62 | 21.27 | qfq | 2,984,600 | 64,893,878 | -1.28% |
| 2024-11-05 | 21.16 | 22.20 | 21.16 | 21.90 | 21.54 | qfq | 3,313,874 | 71,982,881 | 3.55% |
| 2024-11-04 | 20.55 | 21.23 | 20.50 | 21.15 | 20.81 | qfq | 1,848,460 | 38,825,154 | 2.52% |
| 2024-11-01 | 21.50 | 21.59 | 20.63 | 20.63 | 20.29 | qfq | 3,380,060 | 70,957,922 | -4.76% |
| 2024-10-31 | 22.06 | 22.17 | 21.33 | 21.66 | 21.31 | qfq | 4,319,594 | 93,299,889 | -1.81% |
| 2024-10-30 | 21.88 | 22.53 | 21.80 | 22.06 | 21.70 | qfq | 3,393,607 | 75,130,490 | -0.41% |
| 2024-10-29 | 22.81 | 22.89 | 22.12 | 22.15 | 21.79 | qfq | 4,586,139 | 102,805,514 | -2.59% |
| 2024-10-28 | 22.07 | 22.79 | 21.82 | 22.74 | 22.37 | qfq | 5,680,747 | 127,324,152 | 3.55% |
| 2024-10-25 | 21.86 | 22.20 | 21.80 | 21.96 | 21.60 | qfq | 2,640,900 | 58,151,566 | 0.60% |
| 2024-10-24 | 21.60 | 21.90 | 21.48 | 21.83 | 21.47 | qfq | 2,402,400 | 52,119,654 | 0.23% |
| 2024-10-23 | 21.98 | 22.24 | 21.73 | 21.78 | 21.43 | qfq | 3,856,219 | 84,805,196 | -1.00% |
| 2024-10-22 | 22.45 | 22.45 | 21.91 | 22.00 | 21.64 | qfq | 4,339,599 | 95,990,393 | -2.40% |
| 2024-10-21 | 22.39 | 22.75 | 22.01 | 22.54 | 22.17 | qfq | 6,340,713 | 141,861,124 | 0.67% |
| 2024-10-18 | 21.85 | 22.78 | 21.76 | 22.39 | 22.03 | qfq | 6,946,076 | 154,360,506 | 0.95% |
| 2024-10-17 | 21.74 | 22.65 | 21.45 | 22.18 | 21.82 | qfq | 8,876,265 | 197,803,037 | 2.02% |
| 2024-10-16 | 20.50 | 21.79 | 20.26 | 21.74 | 21.39 | qfq | 6,211,154 | 132,543,818 | 4.32% |
| 2024-10-15 | 21.40 | 21.78 | 20.82 | 20.84 | 20.50 | qfq | 4,392,852 | 93,990,332 | -2.93% |
| 2024-10-14 | 20.81 | 21.60 | 20.43 | 21.47 | 21.12 | qfq | 5,691,041 | 120,027,998 | -0.42% |
| 2024-10-11 | 22.52 | 22.78 | 20.93 | 21.56 | 21.21 | qfq | 6,522,270 | 140,371,044 | -2.58% |
| 2024-10-10 | 21.39 | 22.83 | 20.33 | 22.13 | 21.77 | qfq | 8,322,673 | 179,757,966 | 3.99% |
| 2024-10-09 | 22.96 | 22.96 | 21.28 | 21.28 | 20.93 | qfq | 6,960,182 | 153,199,580 | -9.98% |
| 2024-10-08 | 24.34 | 24.34 | 22.40 | 23.64 | 23.25 | qfq | 11,564,699 | 268,686,576 | 6.78% |
| 2024-09-30 | 20.98 | 22.17 | 20.21 | 22.14 | 21.78 | qfq | 12,546,825 | 267,914,746 | 9.23% |
| 2024-09-27 | 19.51 | 20.50 | 19.51 | 20.27 | 19.94 | qfq | 7,348,023 | 146,825,430 | 4.16% |
| 2024-09-26 | 18.97 | 19.46 | 18.80 | 19.46 | 19.14 | qfq | 4,549,650 | 87,208,182 | 2.21% |
| 2024-09-25 | 19.18 | 19.48 | 19.03 | 19.04 | 18.73 | qfq | 6,067,497 | 116,880,432 | -0.57% |
| 2024-09-24 | 18.80 | 19.25 | 18.21 | 19.15 | 18.84 | qfq | 6,476,174 | 122,176,202 | 0.95% |
| 2024-09-23 | 18.17 | 19.06 | 17.99 | 18.97 | 18.66 | qfq | 5,585,001 | 104,661,567 | 4.46% |
| 2024-09-20 | 18.50 | 18.72 | 18.10 | 18.16 | 17.86 | qfq | 3,060,540 | 56,011,328 | -2.10% |
| 2024-09-19 | 18.70 | 18.79 | 18.41 | 18.55 | 18.25 | qfq | 2,999,420 | 55,778,354 | -0.32% |
| 2024-09-18 | 18.02 | 18.69 | 17.86 | 18.61 | 18.31 | qfq | 3,390,886 | 61,960,002 | 2.03% |
| 2024-09-13 | 18.50 | 18.92 | 18.20 | 18.24 | 17.94 | qfq | 3,227,526 | 59,660,635 | -1.67% |
| 2024-09-12 | 18.61 | 18.85 | 18.47 | 18.55 | 18.25 | qfq | 2,795,200 | 51,991,604 | -0.80% |
| 2024-09-11 | 18.71 | 19.10 | 18.42 | 18.70 | 18.40 | qfq | 3,189,020 | 59,567,449 | -0.58% |
| 2024-09-10 | 19.00 | 19.18 | 18.41 | 18.81 | 18.50 | qfq | 2,957,760 | 55,438,555 | 0.32% |
| 2024-09-09 | 18.66 | 18.99 | 18.52 | 18.75 | 18.44 | qfq | 2,933,700 | 54,904,001 | -1.06% |
| 2024-09-06 | 19.71 | 19.76 | 18.92 | 18.95 | 18.64 | qfq | 4,355,800 | 83,604,101 | -3.41% |
| 2024-09-05 | 19.29 | 19.66 | 19.10 | 19.62 | 19.30 | qfq | 4,104,180 | 79,922,725 | 1.40% |
| 2024-09-04 | 19.70 | 19.70 | 18.92 | 19.35 | 19.03 | qfq | 5,233,600 | 101,135,690 | -3.73% |
| 2024-09-03 | 19.78 | 20.10 | 19.59 | 20.10 | 19.77 | qfq | 6,499,060 | 129,082,423 | 1.41% |
| 2024-09-02 | 20.50 | 20.50 | 19.75 | 19.82 | 19.50 | qfq | 8,333,266 | 167,108,114 | -4.20% |
| 2024-08-30 | 19.70 | 21.55 | 19.64 | 20.69 | 20.35 | qfq | 13,621,269 | 278,187,727 | 5.56% |
| 2024-08-29 | 18.78 | 19.75 | 18.75 | 19.60 | 19.28 | qfq | 8,579,747 | 166,838,738 | 1.66% |
| 2024-08-28 | 18.72 | 19.87 | 18.49 | 19.28 | 18.97 | qfq | 8,020,000 | 153,075,910 | 1.47% |
| 2024-08-27 | 19.95 | 20.03 | 18.80 | 19.00 | 18.69 | qfq | 9,229,799 | 177,173,779 | -6.27% |
| 2024-08-26 | 19.37 | 20.50 | 19.22 | 20.27 | 19.94 | qfq | 12,206,813 | 241,966,220 | 4.27% |
| 2024-08-23 | 19.88 | 20.70 | 19.01 | 19.44 | 19.12 | qfq | 15,437,565 | 304,192,495 | -1.82% |
| 2024-08-22 | 18.01 | 19.80 | 17.83 | 19.80 | 19.48 | qfq | 8,806,307 | 167,656,468 | 10.00% |
| 2024-08-21 | 17.70 | 18.29 | 17.56 | 18.00 | 17.71 | qfq | 3,826,880 | 69,178,118 | 0.67% |
| 2024-08-20 | 17.81 | 18.09 | 17.64 | 17.88 | 17.59 | qfq | 2,906,880 | 51,961,943 | -0.17% |
| 2024-08-19 | 18.60 | 18.70 | 17.82 | 17.91 | 17.62 | qfq | 4,681,679 | 84,752,284 | -2.98% |
| 2024-08-16 | 18.18 | 18.66 | 18.18 | 18.46 | 18.16 | qfq | 7,705,263 | 142,201,255 | 1.60% |
| 2024-08-15 | 18.00 | 18.35 | 17.83 | 18.17 | 17.87 | qfq | 7,156,456 | 129,499,909 | 0.00% |
| 2024-08-14 | 17.42 | 18.98 | 17.31 | 18.17 | 17.87 | qfq | 8,870,721 | 160,899,519 | 4.79% |
| 2024-08-13 | 17.06 | 17.39 | 17.05 | 17.34 | 17.06 | qfq | 1,800,385 | 31,043,170 | 1.64% |
| 2024-08-12 | 17.29 | 17.36 | 17.05 | 17.06 | 16.78 | qfq | 1,765,860 | 30,288,635 | -1.22% |
| 2024-08-09 | 17.40 | 17.51 | 17.27 | 17.27 | 16.99 | qfq | 2,031,300 | 35,348,677 | -0.12% |
| 2024-08-08 | 17.23 | 17.43 | 16.92 | 17.29 | 17.01 | qfq | 2,315,000 | 39,775,341 | -0.06% |
| 2024-08-07 | 17.11 | 17.49 | 17.06 | 17.30 | 17.02 | qfq | 2,829,840 | 49,040,511 | 1.11% |
| 2024-08-06 | 17.10 | 17.21 | 16.83 | 17.11 | 16.83 | qfq | 2,496,220 | 42,358,020 | 1.66% |
| 2024-08-05 | 17.20 | 17.69 | 16.82 | 16.83 | 16.56 | qfq | 4,097,328 | 70,610,063 | -5.29% |
| 2024-08-02 | 17.97 | 18.17 | 17.64 | 17.77 | 17.48 | qfq | 3,823,376 | 68,453,640 | -1.71% |
| 2024-08-01 | 18.30 | 18.38 | 18.06 | 18.08 | 17.79 | qfq | 5,665,116 | 102,870,388 | -2.01% |
| 2024-07-31 | 18.20 | 18.55 | 17.88 | 18.45 | 18.15 | qfq | 8,524,461 | 155,391,103 | 3.02% |
| 2024-07-30 | 17.50 | 18.09 | 17.15 | 17.91 | 17.62 | qfq | 5,853,520 | 103,845,521 | 2.34% |
| 2024-07-29 | 17.38 | 17.67 | 17.13 | 17.50 | 17.21 | qfq | 3,244,800 | 56,578,419 | 0.69% |
| 2024-07-26 | 17.11 | 17.43 | 17.09 | 17.38 | 17.10 | qfq | 3,116,314 | 53,815,186 | 1.05% |
| 2024-07-25 | 17.00 | 17.29 | 16.60 | 17.20 | 16.92 | qfq | 3,522,530 | 60,089,464 | 0.47% |
| 2024-07-24 | 17.78 | 17.97 | 17.00 | 17.12 | 16.84 | qfq | 4,613,924 | 79,904,929 | -3.33% |
| 2024-07-23 | 18.16 | 18.28 | 17.68 | 17.71 | 17.42 | qfq | 4,330,246 | 77,843,649 | -2.80% |
| 2024-07-22 | 17.70 | 18.45 | 17.67 | 18.22 | 17.92 | qfq | 5,850,192 | 106,112,866 | 1.62% |
| 2024-07-19 | 17.77 | 18.15 | 17.66 | 17.93 | 17.64 | qfq | 5,745,342 | 103,018,851 | -0.33% |
| 2024-07-18 | 17.60 | 17.99 | 17.34 | 17.99 | 17.70 | qfq | 6,854,460 | 121,156,321 | -0.72% |
| 2024-07-17 | 19.05 | 19.18 | 18.12 | 18.12 | 17.82 | qfq | 9,322,786 | 172,528,374 | -5.63% |
| 2024-07-16 | 19.00 | 19.72 | 18.83 | 19.20 | 18.89 | qfq | 9,661,673 | 186,122,363 | -1.89% |
| 2024-07-15 | 19.88 | 20.30 | 19.57 | 19.57 | 19.25 | qfq | 11,076,441 | 219,110,862 | -9.98% |
| 2024-07-12 | 24.15 | 24.88 | 21.74 | 21.74 | 21.39 | qfq | 18,788,178 | 424,264,299 | -9.98% |
| 2024-07-11 | 24.15 | 24.15 | 23.76 | 24.15 | 23.76 | qfq | 7,478,638 | 180,567,930 | 10.02% |
| 2024-07-10 | 21.95 | 21.95 | 21.95 | 21.95 | 21.59 | qfq | 1,169,360 | 25,667,452 | 10.03% |
| 2024-07-09 | 19.11 | 19.95 | 18.88 | 19.95 | 19.62 | qfq | 5,214,200 | 101,321,682 | 9.98% |
| 2024-07-08 | 16.39 | 18.14 | 16.39 | 18.14 | 17.84 | qfq | 2,302,660 | 41,346,582 | 10.01% |
| 2024-07-05 | 16.50 | 16.72 | 16.03 | 16.49 | 16.22 | qfq | 1,353,780 | 22,083,958 | -0.12% |
| 2024-07-04 | 16.97 | 17.04 | 16.42 | 16.51 | 16.24 | qfq | 1,491,260 | 24,918,412 | -3.17% |
| 2024-07-03 | 17.43 | 17.60 | 16.88 | 17.05 | 16.77 | qfq | 1,451,340 | 24,853,257 | -2.79% |
| 2024-07-02 | 17.99 | 18.07 | 17.43 | 17.54 | 17.25 | qfq | 1,925,200 | 33,931,215 | -2.61% |
| 2024-07-01 | 18.11 | 18.31 | 17.46 | 18.01 | 17.72 | qfq | 2,694,820 | 48,079,856 | -1.64% |
| 2024-06-28 | 17.47 | 19.05 | 17.15 | 18.31 | 18.01 | qfq | 4,076,960 | 74,753,920 | 4.39% |
| 2024-06-27 | 17.61 | 18.39 | 17.32 | 17.54 | 17.25 | qfq | 2,715,400 | 48,307,441 | -0.40% |
| 2024-06-26 | 16.39 | 17.66 | 16.21 | 17.61 | 17.32 | qfq | 2,844,840 | 48,516,781 | 7.38% |
| 2024-06-25 | 16.66 | 16.81 | 16.20 | 16.40 | 16.13 | qfq | 1,436,180 | 23,695,027 | -1.56% |
| 2024-06-24 | 17.42 | 17.68 | 16.60 | 16.66 | 16.39 | qfq | 1,921,680 | 32,545,263 | -5.61% |
| 2024-06-21 | 17.78 | 17.83 | 17.27 | 17.65 | 17.36 | qfq | 1,378,940 | 24,204,856 | -0.79% |
| 2024-06-20 | 18.50 | 18.58 | 17.79 | 17.79 | 17.50 | qfq | 2,123,008 | 38,381,861 | -4.71% |
| 2024-06-19 | 18.75 | 18.90 | 18.41 | 18.67 | 18.37 | qfq | 1,810,280 | 33,706,412 | -1.16% |
| 2024-06-18 | 18.69 | 19.20 | 18.52 | 18.89 | 18.58 | qfq | 2,455,700 | 46,264,317 | 2.11% |
| 2024-06-17 | 18.44 | 18.90 | 18.16 | 18.50 | 18.20 | qfq | 2,273,140 | 42,088,359 | 0.16% |
| 2024-06-14 | 18.94 | 18.94 | 18.00 | 18.47 | 18.17 | qfq | 2,658,260 | 49,263,490 | -2.48% |
| 2024-06-13 | 18.66 | 19.39 | 18.66 | 18.94 | 18.63 | qfq | 4,537,900 | 86,464,513 | 0.91% |
| 2024-06-12 | 18.50 | 19.60 | 18.50 | 18.77 | 18.46 | qfq | 3,933,780 | 73,987,614 | 5.04% |
| 2024-06-11 | 17.50 | 17.89 | 16.80 | 17.87 | 17.58 | qfq | 1,935,311 | 33,746,195 | 1.13% |
| 2024-06-07 | 17.28 | 17.90 | 17.20 | 17.67 | 17.38 | qfq | 1,738,780 | 30,441,894 | -28.05% |
| 2024-06-06 | 25.53 | 26.21 | 24.15 | 24.56 | 17.00 | qfq | 1,870,000 | 46,686,362 | -4.40% |
| 2024-06-05 | 25.91 | 25.92 | 25.51 | 25.69 | 17.78 | qfq | 1,485,150 | 38,135,398 | -1.34% |
| 2024-06-04 | 26.49 | 26.76 | 25.65 | 26.04 | 18.02 | qfq | 1,469,600 | 38,124,730 | -2.80% |
| 2024-06-03 | 27.68 | 27.69 | 26.50 | 26.79 | 18.54 | qfq | 1,652,000 | 44,794,444 | -2.86% |
| 2024-05-31 | 26.66 | 28.10 | 26.66 | 27.58 | 19.09 | qfq | 2,575,600 | 70,969,331 | 3.68% |
| 2024-05-30 | 26.00 | 27.45 | 25.85 | 26.60 | 18.41 | qfq | 1,551,500 | 41,507,878 | 0.87% |
| 2024-05-29 | 25.79 | 26.43 | 25.66 | 26.37 | 18.25 | qfq | 1,325,620 | 34,728,207 | 2.37% |
| 2024-05-28 | 26.44 | 26.79 | 25.65 | 25.76 | 17.83 | qfq | 1,475,000 | 38,501,869 | -3.66% |
| 2024-05-27 | 26.63 | 26.77 | 25.80 | 26.74 | 18.51 | qfq | 1,455,600 | 38,176,617 | -0.22% |
| 2024-05-24 | 27.17 | 27.49 | 26.75 | 26.80 | 18.55 | qfq | 1,040,100 | 28,106,998 | -1.47% |
| 2024-05-23 | 27.50 | 27.65 | 26.97 | 27.20 | 18.82 | qfq | 1,659,800 | 45,371,647 | -1.09% |
| 2024-05-22 | 26.94 | 27.58 | 26.80 | 27.50 | 19.03 | qfq | 1,446,220 | 39,566,422 | 1.59% |
| 2024-05-21 | 27.05 | 27.18 | 26.44 | 27.07 | 18.73 | qfq | 1,119,220 | 30,177,391 | -0.04% |
| 2024-05-20 | 27.09 | 27.31 | 26.81 | 27.08 | 18.74 | qfq | 1,060,100 | 28,580,046 | -0.04% |
| 2024-05-17 | 26.53 | 27.15 | 26.33 | 27.09 | 18.75 | qfq | 1,287,320 | 34,521,434 | 2.19% |
| 2024-05-16 | 26.13 | 26.68 | 26.12 | 26.51 | 18.35 | qfq | 1,338,620 | 35,438,649 | 1.57% |
| 2024-05-15 | 26.40 | 26.93 | 26.08 | 26.10 | 18.06 | qfq | 1,903,600 | 50,245,024 | -2.03% |
| 2024-05-14 | 26.53 | 28.32 | 26.20 | 26.64 | 18.44 | qfq | 2,281,400 | 61,776,834 | 1.87% |
| 2024-05-13 | 26.54 | 26.78 | 25.93 | 26.15 | 18.10 | qfq | 1,197,800 | 31,526,075 | -1.99% |
| 2024-05-10 | 27.84 | 27.86 | 26.52 | 26.68 | 18.46 | qfq | 1,726,200 | 46,371,553 | -2.95% |
| 2024-05-09 | 27.43 | 28.04 | 27.43 | 27.49 | 19.02 | qfq | 1,472,400 | 40,837,594 | 0.22% |
| 2024-05-08 | 28.67 | 28.67 | 27.35 | 27.43 | 18.98 | qfq | 1,775,400 | 49,381,247 | -3.42% |
| 2024-05-07 | 28.60 | 28.93 | 28.38 | 28.40 | 19.65 | qfq | 1,777,700 | 50,847,989 | -1.08% |
| 2024-05-06 | 28.94 | 29.36 | 28.30 | 28.71 | 19.87 | qfq | 2,265,100 | 65,157,443 | -0.45% |
| 2024-04-30 | 29.60 | 29.60 | 28.62 | 28.84 | 19.96 | qfq | 1,869,650 | 54,346,920 | -2.40% |
| 2024-04-29 | 28.80 | 29.55 | 28.80 | 29.55 | 20.45 | qfq | 1,796,400 | 52,522,817 | 1.79% |
| 2024-04-26 | 28.74 | 29.28 | 28.31 | 29.03 | 20.09 | qfq | 1,325,700 | 38,332,740 | 1.57% |
| 2024-04-25 | 27.92 | 28.68 | 27.81 | 28.58 | 19.78 | qfq | 1,402,020 | 39,895,636 | 2.25% |
| 2024-04-24 | 26.81 | 28.07 | 26.68 | 27.95 | 19.34 | qfq | 1,580,420 | 43,592,753 | 1.01% |
| 2024-04-23 | 27.47 | 27.85 | 27.06 | 27.67 | 19.15 | qfq | 1,293,600 | 35,687,751 | 1.62% |
| 2024-04-22 | 27.26 | 27.50 | 26.27 | 27.23 | 18.84 | qfq | 1,267,410 | 34,303,757 | -0.29% |
| 2024-04-19 | 27.20 | 27.70 | 27.00 | 27.31 | 18.90 | qfq | 1,407,400 | 38,428,044 | -0.73% |
| 2024-04-18 | 26.86 | 28.50 | 26.72 | 27.51 | 19.04 | qfq | 2,232,100 | 61,768,964 | 2.15% |
| 2024-04-17 | 25.62 | 27.20 | 25.50 | 26.93 | 18.64 | qfq | 2,192,920 | 58,483,140 | 7.81% |
| 2024-04-16 | 27.46 | 27.68 | 24.98 | 24.98 | 17.29 | qfq | 2,567,200 | 65,240,993 | -9.98% |
| 2024-04-15 | 29.59 | 30.08 | 27.30 | 27.75 | 19.20 | qfq | 2,413,900 | 68,493,146 | -7.50% |
| 2024-04-12 | 29.68 | 30.99 | 29.68 | 30.00 | 20.76 | qfq | 2,134,720 | 64,540,320 | 2.18% |
| 2024-04-11 | 30.39 | 31.10 | 29.28 | 29.36 | 20.32 | qfq | 2,358,600 | 70,384,499 | -3.93% |
| 2024-04-10 | 31.72 | 31.72 | 30.47 | 30.56 | 21.15 | qfq | 1,391,800 | 43,203,262 | -4.29% |
| 2024-04-09 | 30.78 | 31.93 | 30.66 | 31.93 | 22.10 | qfq | 2,058,120 | 64,584,764 | 3.84% |
| 2024-04-08 | 31.28 | 31.83 | 30.60 | 30.75 | 21.28 | qfq | 1,205,358 | 37,498,791 | -2.66% |
| 2024-04-03 | 32.08 | 32.13 | 30.70 | 31.59 | 21.86 | qfq | 1,515,900 | 47,510,326 | -1.53% |
| 2024-04-02 | 32.60 | 32.60 | 31.80 | 32.08 | 22.20 | qfq | 1,831,058 | 58,825,410 | -1.63% |
| 2024-04-01 | 32.33 | 32.80 | 31.70 | 32.61 | 22.57 | qfq | 3,346,300 | 108,507,749 | 0.59% |
| 2024-03-29 | 31.60 | 32.42 | 31.13 | 32.42 | 22.44 | qfq | 4,061,100 | 129,389,061 | 2.59% |
| 2024-03-28 | 28.70 | 31.60 | 28.69 | 31.60 | 21.87 | qfq | 2,074,500 | 62,992,528 | 9.99% |
| 2024-03-27 | 30.46 | 30.70 | 28.70 | 28.73 | 19.88 | qfq | 1,933,000 | 57,088,685 | -6.57% |
| 2024-03-26 | 30.80 | 31.90 | 30.18 | 30.75 | 21.28 | qfq | 1,976,200 | 60,855,210 | -1.13% |
| 2024-03-25 | 33.00 | 33.01 | 30.90 | 31.10 | 21.52 | qfq | 2,916,400 | 93,246,525 | -6.16% |
| 2024-03-22 | 32.32 | 33.27 | 31.86 | 33.14 | 22.93 | qfq | 4,355,800 | 142,219,426 | 2.09% |
| 2024-03-21 | 32.48 | 32.58 | 31.76 | 32.46 | 22.46 | qfq | 2,890,900 | 93,081,154 | -0.52% |
| 2024-03-20 | 32.60 | 32.99 | 32.00 | 32.63 | 22.58 | qfq | 3,507,200 | 113,460,892 | -0.06% |
| 2024-03-19 | 34.78 | 35.00 | 32.50 | 32.65 | 22.60 | qfq | 7,250,158 | 243,437,367 | -1.83% |
| 2024-03-18 | 30.78 | 33.26 | 30.78 | 33.26 | 23.02 | qfq | 2,411,604 | 78,502,129 | 9.99% |
| 2024-03-15 | 29.50 | 30.26 | 29.50 | 30.24 | 20.93 | qfq | 1,134,900 | 33,984,138 | 1.48% |
| 2024-03-14 | 30.35 | 30.45 | 29.38 | 29.80 | 20.62 | qfq | 1,231,500 | 36,853,192 | -2.20% |
| 2024-03-13 | 30.10 | 30.79 | 29.76 | 30.47 | 21.09 | qfq | 1,694,300 | 51,610,174 | 1.23% |
| 2024-03-12 | 29.60 | 30.17 | 29.60 | 30.10 | 20.83 | qfq | 1,904,500 | 57,009,046 | 1.62% |
| 2024-03-11 | 29.33 | 29.70 | 28.71 | 29.62 | 20.50 | qfq | 1,781,300 | 52,145,622 | 0.68% |
| 2024-03-08 | 29.30 | 29.80 | 29.01 | 29.42 | 20.36 | qfq | 1,875,937 | 55,128,837 | -0.27% |
| 2024-03-07 | 30.11 | 30.37 | 28.90 | 29.50 | 20.42 | qfq | 2,922,100 | 86,717,531 | -3.18% |
| 2024-03-06 | 29.60 | 30.99 | 29.60 | 30.47 | 21.09 | qfq | 3,920,700 | 119,089,825 | 2.56% |
| 2024-03-05 | 30.00 | 30.80 | 29.30 | 29.71 | 20.56 | qfq | 4,044,400 | 121,761,377 | -3.63% |
| 2024-03-04 | 29.33 | 30.87 | 29.06 | 30.83 | 21.34 | qfq | 5,129,658 | 154,183,193 | 4.65% |
| 2024-03-01 | 27.90 | 29.58 | 27.76 | 29.46 | 20.39 | qfq | 4,326,600 | 125,138,933 | 6.20% |
| 2024-02-29 | 26.51 | 27.74 | 26.41 | 27.74 | 19.20 | qfq | 2,908,000 | 79,448,448 | 2.82% |
| 2024-02-28 | 30.08 | 30.68 | 26.98 | 26.98 | 18.67 | qfq | 3,307,520 | 95,266,171 | -10.01% |
| 2024-02-27 | 29.34 | 29.99 | 29.08 | 29.98 | 20.75 | qfq | 1,843,358 | 54,513,135 | 1.01% |
| 2024-02-26 | 28.92 | 30.18 | 28.45 | 29.68 | 20.54 | qfq | 2,532,500 | 74,119,232 | 2.52% |
| 2024-02-23 | 27.89 | 29.09 | 27.50 | 28.95 | 20.04 | qfq | 2,306,558 | 65,691,611 | 3.84% |
| 2024-02-22 | 26.79 | 27.88 | 26.72 | 27.88 | 19.29 | qfq | 2,161,258 | 59,361,704 | 3.72% |
| 2024-02-21 | 26.27 | 27.78 | 25.91 | 26.88 | 18.60 | qfq | 3,034,262 | 81,983,021 | 1.86% |
| 2024-02-20 | 25.09 | 27.40 | 24.62 | 26.39 | 18.26 | qfq | 3,381,804 | 87,381,440 | 5.52% |
| 2024-02-19 | 23.97 | 25.08 | 23.88 | 25.01 | 17.31 | qfq | 3,328,947 | 81,918,910 | 5.48% |
| 2024-02-08 | 22.00 | 24.09 | 21.02 | 23.71 | 16.41 | qfq | 3,570,995 | 80,771,690 | 7.77% |
| 2024-02-07 | 23.40 | 23.83 | 21.34 | 22.00 | 15.23 | qfq | 4,051,290 | 90,037,553 | -7.21% |
| 2024-02-06 | 22.70 | 24.87 | 21.41 | 23.71 | 16.41 | qfq | 3,074,700 | 70,212,245 | 0.13% |
| 2024-02-05 | 25.50 | 25.78 | 23.68 | 23.68 | 16.39 | qfq | 2,871,000 | 69,805,837 | -10.00% |
| 2024-02-02 | 27.84 | 27.84 | 25.48 | 26.31 | 18.21 | qfq | 2,735,000 | 73,191,275 | -3.31% |
| 2024-02-01 | 26.29 | 28.77 | 26.29 | 27.21 | 18.83 | qfq | 2,665,100 | 72,985,975 | 1.11% |
| 2024-01-31 | 28.33 | 28.96 | 26.91 | 26.91 | 18.62 | qfq | 3,007,300 | 83,818,526 | -7.84% |
| 2024-01-30 | 29.50 | 30.80 | 28.88 | 29.20 | 20.21 | qfq | 3,483,500 | 103,481,872 | 2.64% |
| 2024-01-29 | 30.24 | 30.24 | 28.40 | 28.45 | 19.69 | qfq | 1,554,900 | 45,105,455 | -4.08% |
| 2024-01-26 | 30.06 | 30.38 | 29.28 | 29.66 | 20.53 | qfq | 1,759,290 | 52,488,203 | -1.43% |
| 2024-01-25 | 28.81 | 30.09 | 28.64 | 30.09 | 20.82 | qfq | 2,155,800 | 63,280,434 | 4.12% |
| 2024-01-24 | 29.38 | 29.38 | 28.02 | 28.90 | 20.00 | qfq | 2,374,700 | 67,967,868 | -0.52% |
| 2024-01-23 | 29.27 | 29.88 | 28.62 | 29.05 | 20.10 | qfq | 2,404,300 | 69,816,532 | -1.76% |
| 2024-01-22 | 30.61 | 31.22 | 29.42 | 29.57 | 20.46 | qfq | 2,315,600 | 70,435,368 | -3.62% |
| 2024-01-19 | 31.00 | 31.48 | 30.51 | 30.68 | 21.23 | qfq | 2,238,400 | 69,008,765 | -1.82% |
| 2024-01-18 | 30.08 | 31.63 | 29.51 | 31.25 | 21.63 | qfq | 3,698,585 | 113,930,494 | 2.32% |
| 2024-01-17 | 33.07 | 33.88 | 30.54 | 30.54 | 21.14 | qfq | 4,433,300 | 139,553,875 | -7.65% |
| 2024-01-16 | 35.00 | 35.00 | 32.88 | 33.07 | 22.89 | qfq | 4,763,095 | 160,104,728 | -6.63% |
| 2024-01-15 | 36.03 | 36.10 | 34.40 | 35.42 | 24.51 | qfq | 3,724,490 | 130,951,299 | -2.61% |
| 2024-01-12 | 36.99 | 36.99 | 35.91 | 36.37 | 25.17 | qfq | 4,585,885 | 165,971,943 | -2.81% |
| 2024-01-11 | 35.88 | 37.43 | 35.80 | 37.42 | 25.90 | qfq | 8,622,810 | 314,002,638 | -3.28% |
| 2024-01-10 | 35.71 | 39.27 | 35.70 | 38.69 | 26.78 | qfq | 10,677,210 | 414,025,982 | 8.38% |
| 2024-01-09 | 37.94 | 37.94 | 34.30 | 35.70 | 24.71 | qfq | 6,851,200 | 246,731,438 | -6.05% |
| 2024-01-08 | 37.67 | 38.98 | 37.01 | 38.00 | 26.30 | qfq | 7,080,500 | 268,983,002 | -2.74% |
| 2024-01-05 | 37.34 | 40.92 | 36.66 | 39.07 | 27.04 | qfq | 12,330,828 | 474,246,648 | 3.91% |
| 2024-01-04 | 33.70 | 37.60 | 33.68 | 37.60 | 26.02 | qfq | 4,008,300 | 147,774,321 | 10.01% |
| 2024-01-03 | 36.02 | 36.14 | 33.81 | 34.18 | 23.65 | qfq | 4,153,100 | 142,982,099 | -5.45% |
| 2024-01-02 | 34.59 | 37.49 | 34.59 | 36.15 | 25.02 | qfq | 5,860,690 | 210,823,601 | 4.12% |
| 2023-12-29 | 34.06 | 34.90 | 31.90 | 34.72 | 24.03 | qfq | 6,850,290 | 231,703,834 | -0.60% |
| 2023-12-28 | 36.51 | 36.98 | 34.16 | 34.93 | 24.17 | qfq | 8,565,290 | 301,412,176 | -5.80% |
| 2023-12-27 | 35.44 | 38.98 | 34.71 | 37.08 | 25.66 | qfq | 8,771,190 | 326,045,094 | 4.63% |
| 2023-12-26 | 36.40 | 36.44 | 34.68 | 35.44 | 24.53 | qfq | 2,821,480 | 100,014,792 | -2.64% |
| 2023-12-25 | 35.24 | 36.88 | 34.83 | 36.40 | 25.19 | qfq | 3,310,800 | 119,173,031 | 3.26% |
| 2023-12-22 | 35.79 | 37.14 | 35.11 | 35.25 | 24.40 | qfq | 4,146,720 | 149,577,596 | -1.81% |
| 2023-12-21 | 34.95 | 35.95 | 34.50 | 35.90 | 24.84 | qfq | 2,443,220 | 86,248,694 | 0.84% |
| 2023-12-20 | 35.60 | 36.63 | 34.97 | 35.60 | 24.64 | qfq | 2,912,500 | 104,511,902 | 0.45% |
| 2023-12-19 | 34.92 | 35.59 | 34.70 | 35.44 | 24.53 | qfq | 1,613,600 | 56,843,182 | 1.06% |
| 2023-12-18 | 35.44 | 35.65 | 34.76 | 35.07 | 24.27 | qfq | 1,558,000 | 54,774,097 | -0.31% |
| 2023-12-15 | 34.95 | 35.40 | 34.13 | 35.18 | 24.35 | qfq | 1,738,100 | 60,776,824 | -1.15% |
| 2023-12-14 | 35.78 | 36.46 | 34.74 | 35.59 | 24.63 | qfq | 3,026,200 | 107,532,982 | -0.59% |
| 2023-12-13 | 35.80 | 36.48 | 35.23 | 35.80 | 24.78 | qfq | 1,919,118 | 68,440,210 | 0.00% |
| 2023-12-12 | 35.55 | 35.83 | 35.16 | 35.80 | 24.78 | qfq | 1,954,090 | 69,511,570 | 0.34% |
| 2023-12-11 | 34.33 | 36.28 | 34.03 | 35.68 | 24.69 | qfq | 3,150,100 | 111,657,346 | 3.21% |
| 2023-12-08 | 34.00 | 35.20 | 34.00 | 34.57 | 23.92 | qfq | 2,430,495 | 84,299,612 | -0.20% |
| 2023-12-07 | 34.87 | 35.49 | 34.31 | 34.64 | 23.97 | qfq | 2,988,200 | 104,069,153 | -0.83% |
| 2023-12-06 | 34.46 | 35.36 | 33.80 | 34.93 | 24.17 | qfq | 3,992,900 | 138,713,257 | 0.23% |
| 2023-12-05 | 34.48 | 35.19 | 34.30 | 34.85 | 24.12 | qfq | 4,052,770 | 141,072,082 | 0.40% |
| 2023-12-04 | 34.60 | 35.47 | 34.25 | 34.71 | 24.02 | qfq | 6,095,146 | 212,487,409 | 0.32% |
| 2023-12-01 | 34.00 | 38.26 | 33.81 | 34.60 | 23.95 | qfq | 9,256,549 | 332,341,875 | -0.57% |
| 2023-11-30 | 33.95 | 35.32 | 33.92 | 34.80 | 24.08 | qfq | 7,022,524 | 242,072,909 | -7.67% |
| 2023-11-29 | 42.00 | 44.40 | 37.69 | 37.69 | 26.08 | qfq | 6,647,751 | 270,461,548 | -10.00% |
| 2023-11-28 | 40.61 | 42.90 | 39.10 | 41.88 | 28.98 | qfq | 8,237,034 | 340,760,189 | 4.96% |
| 2023-11-27 | 38.88 | 42.50 | 37.70 | 39.90 | 27.61 | qfq | 10,641,642 | 427,860,552 | 3.23% |
| 2023-11-24 | 36.81 | 39.00 | 36.49 | 38.65 | 26.75 | qfq | 7,115,432 | 271,412,208 | 3.73% |
| 2023-11-23 | 38.15 | 38.15 | 35.11 | 37.26 | 25.79 | qfq | 9,469,290 | 344,563,205 | -4.49% |
| 2023-11-22 | 36.82 | 39.09 | 36.66 | 39.01 | 27.00 | qfq | 9,392,120 | 356,620,060 | 6.29% |
| 2023-11-21 | 36.92 | 37.50 | 36.51 | 36.70 | 25.40 | qfq | 4,123,000 | 152,248,539 | -0.60% |
| 2023-11-20 | 36.75 | 37.08 | 36.26 | 36.92 | 25.55 | qfq | 3,131,700 | 115,049,108 | 1.29% |
| 2023-11-17 | 36.71 | 36.90 | 35.98 | 36.45 | 25.23 | qfq | 3,579,274 | 130,281,732 | -0.68% |
| 2023-11-16 | 37.34 | 37.77 | 36.62 | 36.70 | 25.40 | qfq | 3,994,770 | 147,938,304 | -2.29% |
| 2023-11-15 | 37.90 | 38.49 | 37.22 | 37.56 | 25.99 | qfq | 5,028,800 | 189,760,913 | -1.03% |
| 2023-11-14 | 37.91 | 38.53 | 37.56 | 37.95 | 26.26 | qfq | 4,872,966 | 185,118,952 | -1.22% |
| 2023-11-13 | 36.69 | 38.85 | 36.58 | 38.42 | 26.59 | qfq | 6,881,850 | 260,932,329 | 2.70% |
| 2023-11-10 | 37.01 | 38.60 | 36.58 | 37.41 | 25.89 | qfq | 7,025,392 | 263,711,973 | -0.74% |
| 2023-11-09 | 39.39 | 40.50 | 37.69 | 37.69 | 26.08 | qfq | 9,199,284 | 354,123,621 | -10.00% |
| 2023-11-08 | 45.07 | 45.07 | 41.88 | 41.88 | 28.98 | qfq | 12,485,416 | 526,668,737 | -9.99% |
| 2023-11-07 | 42.40 | 46.53 | 42.40 | 46.53 | 32.20 | qfq | 12,324,832 | 556,805,346 | 10.00% |
| 2023-11-06 | 46.17 | 46.17 | 39.50 | 42.30 | 29.27 | qfq | 15,985,581 | 684,746,912 | 0.79% |
| 2023-11-03 | 41.97 | 41.97 | 40.47 | 41.97 | 29.05 | qfq | 4,148,180 | 173,625,377 | 10.01% |
| 2023-11-02 | 38.15 | 38.15 | 38.15 | 38.15 | 26.40 | qfq | 425,700 | 16,240,455 | 10.01% |
| 2023-11-01 | 33.90 | 34.68 | 33.11 | 34.68 | 24.00 | qfq | 2,792,581 | 95,109,181 | 9.99% |
| 2023-10-31 | 30.65 | 31.53 | 30.00 | 31.53 | 21.82 | qfq | 3,239,300 | 101,271,079 | 10.01% |
| 2023-10-30 | 25.93 | 28.66 | 25.89 | 28.66 | 19.83 | qfq | 2,310,066 | 63,821,333 | 10.02% |
| 2023-10-27 | 26.35 | 26.55 | 25.61 | 26.05 | 18.03 | qfq | 1,239,100 | 32,320,656 | -0.65% |
| 2023-10-26 | 26.65 | 26.99 | 25.75 | 26.22 | 18.15 | qfq | 1,462,580 | 38,322,186 | -1.65% |
| 2023-10-25 | 26.60 | 26.77 | 24.82 | 26.66 | 18.45 | qfq | 1,405,690 | 36,708,858 | 0.30% |
| 2023-10-24 | 25.99 | 26.62 | 25.75 | 26.58 | 18.39 | qfq | 1,228,200 | 32,234,601 | 2.11% |
| 2023-10-23 | 26.19 | 26.64 | 25.88 | 26.03 | 18.01 | qfq | 1,171,500 | 30,704,715 | -0.61% |
| 2023-10-20 | 26.57 | 26.85 | 26.14 | 26.19 | 18.13 | qfq | 859,200 | 22,727,384 | -1.91% |
| 2023-10-19 | 26.65 | 27.10 | 26.20 | 26.70 | 18.48 | qfq | 722,900 | 19,272,378 | 0.23% |
| 2023-10-18 | 26.99 | 27.00 | 26.50 | 26.64 | 18.44 | qfq | 911,500 | 24,382,620 | -0.82% |
| 2023-10-17 | 27.07 | 27.25 | 26.62 | 26.86 | 18.59 | qfq | 661,800 | 17,752,949 | -0.85% |
| 2023-10-16 | 27.51 | 27.52 | 26.85 | 27.09 | 18.75 | qfq | 1,171,800 | 31,764,326 | -0.77% |
| 2023-10-13 | 27.62 | 27.80 | 27.12 | 27.30 | 18.89 | qfq | 987,000 | 26,956,732 | -1.16% |
| 2023-10-12 | 27.50 | 27.74 | 27.10 | 27.62 | 19.11 | qfq | 1,117,900 | 30,707,659 | 0.88% |
| 2023-10-11 | 27.32 | 27.73 | 26.85 | 27.38 | 18.95 | qfq | 1,287,000 | 35,050,245 | 0.62% |
| 2023-10-10 | 27.44 | 27.73 | 26.82 | 27.21 | 18.83 | qfq | 1,065,200 | 28,909,943 | -1.05% |
| 2023-10-09 | 27.11 | 27.70 | 27.07 | 27.50 | 19.03 | qfq | 1,355,500 | 37,121,490 | 0.92% |
| 2023-09-28 | 26.36 | 27.33 | 26.27 | 27.25 | 18.86 | qfq | 1,051,700 | 28,426,679 | 3.49% |
| 2023-09-27 | 26.28 | 26.69 | 26.21 | 26.33 | 18.22 | qfq | 846,700 | 22,389,497 | 0.15% |
| 2023-09-26 | 26.68 | 27.00 | 26.13 | 26.29 | 18.19 | qfq | 924,200 | 24,389,091 | -1.46% |
| 2023-09-25 | 26.58 | 27.26 | 26.58 | 26.68 | 18.46 | qfq | 923,000 | 24,803,492 | 0.38% |
| 2023-09-22 | 26.01 | 26.63 | 26.01 | 26.58 | 18.39 | qfq | 920,000 | 24,290,730 | 2.19% |
| 2023-09-21 | 26.12 | 26.49 | 25.76 | 26.01 | 18.00 | qfq | 1,159,100 | 30,123,732 | -0.91% |
| 2023-09-20 | 26.11 | 26.73 | 26.06 | 26.25 | 18.17 | qfq | 1,119,000 | 29,626,551 | 0.77% |
| 2023-09-19 | 26.70 | 26.70 | 25.75 | 26.05 | 18.03 | qfq | 877,000 | 22,811,419 | -1.96% |
| 2023-09-18 | 25.92 | 26.67 | 25.46 | 26.57 | 18.39 | qfq | 1,331,000 | 35,040,450 | 3.22% |
| 2023-09-15 | 25.60 | 26.10 | 25.60 | 25.74 | 17.81 | qfq | 966,100 | 24,939,803 | 0.47% |
| 2023-09-14 | 25.99 | 26.18 | 25.41 | 25.62 | 17.73 | qfq | 783,200 | 20,170,093 | -2.14% |
| 2023-09-13 | 26.80 | 26.85 | 25.80 | 26.18 | 18.12 | qfq | 1,736,700 | 45,360,516 | -3.36% |
| 2023-09-12 | 28.00 | 28.40 | 26.47 | 27.09 | 18.75 | qfq | 1,791,670 | 48,658,185 | -0.04% |
| 2023-09-11 | 26.94 | 27.21 | 26.58 | 27.10 | 18.75 | qfq | 1,437,400 | 38,765,492 | 1.16% |
| 2023-09-08 | 26.87 | 26.96 | 26.53 | 26.79 | 18.54 | qfq | 848,600 | 22,723,651 | 0.22% |
| 2023-09-07 | 26.73 | 27.05 | 26.59 | 26.73 | 18.50 | qfq | 1,259,100 | 33,789,396 | -0.07% |
| 2023-09-06 | 26.77 | 27.18 | 26.56 | 26.75 | 18.51 | qfq | 1,339,500 | 35,858,781 | 0.00% |
| 2023-09-05 | 27.50 | 28.23 | 26.53 | 26.75 | 18.51 | qfq | 2,402,580 | 64,688,335 | 0.49% |
| 2023-09-04 | 26.37 | 26.80 | 26.10 | 26.62 | 18.42 | qfq | 1,140,248 | 30,201,654 | 1.64% |
| 2023-09-01 | 26.28 | 26.81 | 25.88 | 26.19 | 18.13 | qfq | 1,502,448 | 39,342,113 | -0.30% |
| 2023-08-31 | 26.15 | 26.62 | 25.78 | 26.27 | 18.18 | qfq | 1,244,100 | 32,692,398 | 0.54% |
| 2023-08-30 | 25.19 | 26.27 | 24.95 | 26.13 | 18.08 | qfq | 1,504,857 | 39,178,461 | 3.65% |
| 2023-08-29 | 23.67 | 25.45 | 23.45 | 25.21 | 17.45 | qfq | 1,553,357 | 38,317,548 | 7.97% |
| 2023-08-28 | 24.62 | 24.65 | 23.30 | 23.35 | 16.16 | qfq | 791,300 | 18,964,308 | 0.00% |
| 2023-08-25 | 24.55 | 24.68 | 23.10 | 23.35 | 16.16 | qfq | 1,380,500 | 32,567,084 | -5.39% |
| 2023-08-24 | 23.70 | 25.00 | 23.70 | 24.68 | 17.08 | qfq | 1,108,800 | 27,288,740 | 4.14% |
| 2023-08-23 | 24.40 | 24.60 | 23.70 | 23.70 | 16.40 | qfq | 639,300 | 15,289,983 | -2.87% |
| 2023-08-22 | 24.06 | 24.55 | 23.88 | 24.40 | 16.89 | qfq | 942,100 | 22,874,071 | 2.09% |
| 2023-08-21 | 24.48 | 24.59 | 23.90 | 23.90 | 16.54 | qfq | 676,200 | 16,375,368 | -2.37% |
| 2023-08-18 | 24.48 | 24.90 | 24.16 | 24.48 | 16.94 | qfq | 558,900 | 13,803,919 | 0.00% |
| 2023-08-17 | 24.35 | 24.53 | 23.85 | 24.48 | 16.94 | qfq | 584,000 | 14,138,359 | 0.25% |
| 2023-08-16 | 25.19 | 25.19 | 24.20 | 24.42 | 16.90 | qfq | 741,200 | 18,156,741 | -2.83% |
| 2023-08-15 | 24.85 | 25.20 | 24.57 | 25.13 | 17.39 | qfq | 883,200 | 21,983,234 | 1.62% |
| 2023-08-14 | 24.07 | 24.80 | 23.50 | 24.73 | 17.11 | qfq | 759,300 | 18,456,508 | 2.61% |
| 2023-08-11 | 24.43 | 24.70 | 24.05 | 24.10 | 16.68 | qfq | 404,700 | 9,837,429 | -1.67% |
| 2023-08-10 | 24.57 | 24.79 | 24.33 | 24.51 | 16.96 | qfq | 391,500 | 9,606,409 | -0.24% |
| 2023-08-09 | 25.24 | 25.70 | 24.55 | 24.57 | 17.00 | qfq | 503,200 | 12,497,113 | -2.34% |
| 2023-08-08 | 25.70 | 25.86 | 25.12 | 25.16 | 17.41 | qfq | 872,000 | 22,126,978 | -2.06% |
| 2023-08-07 | 24.64 | 25.75 | 24.60 | 25.69 | 17.78 | qfq | 1,256,300 | 31,995,402 | 4.39% |
| 2023-08-04 | 25.59 | 25.59 | 24.61 | 24.61 | 17.03 | qfq | 953,700 | 23,807,024 | -2.88% |
| 2023-08-03 | 25.90 | 25.95 | 25.20 | 25.34 | 17.54 | qfq | 456,500 | 11,633,709 | -1.78% |
| 2023-08-02 | 25.43 | 25.80 | 25.29 | 25.80 | 17.86 | qfq | 413,900 | 10,618,574 | 1.06% |
| 2023-08-01 | 25.27 | 25.58 | 25.19 | 25.53 | 17.67 | qfq | 789,500 | 20,056,306 | 1.03% |
| 2023-07-31 | 25.60 | 25.86 | 25.19 | 25.27 | 17.49 | qfq | 1,219,900 | 31,000,411 | -1.60% |
| 2023-07-28 | 25.79 | 26.07 | 25.62 | 25.68 | 17.77 | qfq | 842,500 | 21,785,552 | -0.93% |
| 2023-07-27 | 26.05 | 26.20 | 25.80 | 25.92 | 17.94 | qfq | 803,200 | 20,908,337 | -0.50% |
| 2023-07-26 | 26.16 | 26.36 | 25.62 | 26.05 | 18.03 | qfq | 673,500 | 17,533,438 | -0.46% |
| 2023-07-25 | 26.00 | 26.36 | 25.77 | 26.17 | 18.11 | qfq | 721,100 | 18,768,588 | 0.65% |
| 2023-07-24 | 25.79 | 26.45 | 25.52 | 26.00 | 17.99 | qfq | 933,700 | 24,212,649 | 0.81% |
| 2023-07-21 | 26.48 | 26.50 | 25.71 | 25.79 | 17.85 | qfq | 851,700 | 22,152,639 | -2.68% |
| 2023-07-20 | 26.40 | 26.68 | 26.09 | 26.50 | 18.34 | qfq | 1,025,800 | 27,107,008 | 0.38% |
| 2023-07-19 | 26.49 | 26.82 | 26.15 | 26.40 | 18.27 | qfq | 1,564,271 | 41,377,117 | -0.38% |
| 2023-07-18 | 25.83 | 26.55 | 25.83 | 26.50 | 18.34 | qfq | 2,436,948 | 63,888,357 | 2.71% |