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
中岩大地003001.SZ
最近收盘价19.562026-07-17
最近交易日2026-07-17
成交量（股）5,815,917
成交额（元）113,759,337
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-08 | cash_dividend | 0.075918 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-30 | 2025-07-07 | cash_dividend | 0.2814904 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-30 | 2025-07-07 | bonus_share | — | — | 0.3992772 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-01 | 2024-07-05 | cash_dividend | 0.1206046 | — | — | — | 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 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | qfq | 5,815,917 | 113,759,337 | 10.01% |
| 2026-07-16 | 16.48 | 17.96 | 16.33 | 17.78 | 17.78 | qfq | 15,180,950 | 262,244,666 | 6.47% |
| 2026-07-15 | 15.86 | 17.10 | 15.86 | 16.70 | 16.70 | qfq | 15,171,442 | 252,429,002 | 3.09% |
| 2026-07-14 | 14.57 | 16.20 | 13.71 | 16.20 | 16.20 | qfq | 17,594,315 | 262,810,915 | 9.98% |
| 2026-07-13 | 14.98 | 15.60 | 14.34 | 14.73 | 14.73 | qfq | 17,967,900 | 268,166,065 | 3.66% |
| 2026-07-10 | 12.92 | 14.21 | 12.78 | 14.21 | 14.21 | qfq | 5,812,207 | 80,467,587 | 9.98% |
| 2026-07-09 | 12.74 | 13.23 | 12.74 | 12.92 | 12.92 | qfq | 3,656,109 | 47,500,222 | 0.31% |
| 2026-07-08 | 13.30 | 13.30 | 12.63 | 12.88 | 12.88 | qfq | 2,793,362 | 35,883,443 | 0.08% |
| 2026-07-07 | 13.37 | 13.42 | 12.86 | 12.87 | 12.87 | qfq | 3,217,800 | 41,994,296 | -4.17% |
| 2026-07-06 | 13.73 | 13.97 | 13.41 | 13.43 | 13.43 | qfq | 4,063,517 | 55,436,956 | -2.18% |
| 2026-07-03 | 13.62 | 13.95 | 13.40 | 13.73 | 13.73 | qfq | 4,219,812 | 57,868,389 | 1.70% |
| 2026-07-02 | 13.59 | 14.35 | 13.45 | 13.50 | 13.50 | qfq | 4,871,678 | 67,446,892 | -0.52% |
| 2026-07-01 | 13.04 | 13.91 | 12.86 | 13.57 | 13.57 | qfq | 5,549,875 | 74,557,558 | 4.79% |
| 2026-06-30 | 12.90 | 13.35 | 12.78 | 12.95 | 12.95 | qfq | 4,604,543 | 59,930,042 | -0.23% |
| 2026-06-29 | 13.00 | 13.23 | 12.60 | 12.98 | 12.98 | qfq | 4,526,319 | 58,609,773 | -0.69% |
| 2026-06-26 | 13.56 | 13.60 | 13.05 | 13.07 | 13.07 | qfq | 4,677,846 | 61,809,332 | -4.04% |
| 2026-06-25 | 14.21 | 14.21 | 13.59 | 13.62 | 13.62 | qfq | 3,807,158 | 52,422,926 | -4.15% |
| 2026-06-24 | 14.71 | 14.93 | 14.11 | 14.21 | 14.21 | qfq | 4,540,181 | 65,578,316 | -3.40% |
| 2026-06-23 | 14.71 | 14.81 | 14.20 | 14.71 | 14.71 | qfq | 5,813,200 | 84,992,190 | 1.31% |
| 2026-06-22 | 14.41 | 14.54 | 13.50 | 14.52 | 14.52 | qfq | 5,616,404 | 78,798,589 | 2.04% |
| 2026-06-18 | 14.30 | 14.49 | 13.92 | 14.23 | 14.23 | qfq | 4,110,891 | 58,256,703 | -0.56% |
| 2026-06-17 | 15.22 | 15.22 | 14.19 | 14.31 | 14.31 | qfq | 6,355,441 | 91,788,254 | -6.16% |
| 2026-06-16 | 14.69 | 15.45 | 14.40 | 15.25 | 15.25 | qfq | 7,836,327 | 116,954,657 | 3.81% |
| 2026-06-15 | 15.82 | 16.14 | 14.57 | 14.69 | 14.69 | qfq | 9,689,720 | 146,460,722 | -7.14% |
| 2026-06-12 | 15.85 | 16.26 | 15.42 | 15.82 | 15.82 | qfq | 4,602,281 | 72,637,859 | 0.00% |
| 2026-06-11 | 16.20 | 16.34 | 15.50 | 15.82 | 15.82 | qfq | 4,013,100 | 63,337,311 | -2.10% |
| 2026-06-10 | 16.47 | 16.90 | 15.89 | 16.16 | 16.16 | qfq | 4,208,780 | 68,352,123 | -3.00% |
| 2026-06-09 | 16.96 | 17.06 | 16.42 | 16.66 | 16.66 | qfq | 4,140,696 | 69,033,496 | -0.54% |
| 2026-06-08 | 16.61 | 17.23 | 16.21 | 16.75 | 16.75 | qfq | 6,025,057 | 101,468,358 | -1.35% |
| 2026-06-05 | 17.21 | 17.73 | 16.51 | 16.98 | 16.90 | qfq | 7,978,254 | 135,718,088 | -1.51% |
| 2026-06-04 | 16.80 | 18.39 | 16.79 | 17.24 | 17.16 | qfq | 11,716,044 | 206,473,326 | 2.01% |
| 2026-06-03 | 17.07 | 17.30 | 16.72 | 16.90 | 16.82 | qfq | 4,274,683 | 72,665,091 | -1.86% |
| 2026-06-02 | 17.73 | 17.83 | 16.77 | 17.22 | 17.14 | qfq | 5,489,160 | 94,045,909 | -3.85% |
| 2026-06-01 | 18.06 | 18.58 | 17.81 | 17.91 | 17.83 | qfq | 4,887,648 | 88,478,760 | -2.08% |
| 2026-05-29 | 19.15 | 19.43 | 18.10 | 18.29 | 18.21 | qfq | 5,649,658 | 105,151,811 | -4.54% |
| 2026-05-28 | 19.29 | 19.70 | 18.75 | 19.16 | 19.07 | qfq | 5,801,786 | 111,343,738 | -1.14% |
| 2026-05-27 | 20.38 | 20.85 | 19.23 | 19.38 | 19.29 | qfq | 9,809,660 | 193,732,233 | -5.09% |
| 2026-05-26 | 21.30 | 21.45 | 20.24 | 20.42 | 20.33 | qfq | 7,920,192 | 163,438,894 | -4.85% |
| 2026-05-25 | 22.34 | 22.34 | 21.14 | 21.46 | 21.36 | qfq | 10,337,280 | 222,747,469 | -4.88% |
| 2026-05-22 | 22.71 | 23.38 | 22.12 | 22.56 | 22.46 | qfq | 12,025,984 | 271,427,241 | -0.40% |
| 2026-05-21 | 22.66 | 23.75 | 22.52 | 22.65 | 22.55 | qfq | 15,452,650 | 355,443,845 | -2.03% |
| 2026-05-20 | 21.48 | 23.51 | 21.27 | 23.12 | 23.02 | qfq | 17,051,670 | 384,701,314 | 4.33% |
| 2026-05-19 | 20.61 | 22.50 | 20.38 | 22.16 | 22.06 | qfq | 20,459,431 | 436,902,806 | 7.99% |
| 2026-05-18 | 19.82 | 21.66 | 19.78 | 20.52 | 20.43 | qfq | 19,751,174 | 413,098,543 | 4.22% |
| 2026-05-15 | 19.44 | 20.39 | 19.20 | 19.69 | 19.60 | qfq | 9,664,542 | 191,423,764 | 1.97% |
| 2026-05-14 | 19.90 | 20.02 | 19.31 | 19.31 | 19.22 | qfq | 9,703,287 | 189,844,814 | -2.03% |
| 2026-05-13 | 17.92 | 19.71 | 17.80 | 19.71 | 19.62 | qfq | 8,605,564 | 165,261,245 | 9.99% |
| 2026-05-12 | 18.35 | 18.55 | 17.76 | 17.92 | 17.84 | qfq | 4,745,026 | 85,074,845 | -2.56% |
| 2026-05-11 | 19.33 | 19.38 | 18.37 | 18.39 | 18.31 | qfq | 8,413,918 | 157,636,946 | -4.86% |
| 2026-05-08 | 18.17 | 19.57 | 17.76 | 19.33 | 19.24 | qfq | 13,131,021 | 248,914,995 | 8.29% |
| 2026-05-07 | 17.10 | 18.10 | 17.02 | 17.85 | 17.77 | qfq | 7,053,105 | 124,798,350 | 4.88% |
| 2026-05-06 | 17.27 | 17.27 | 16.96 | 17.02 | 16.94 | qfq | 2,829,298 | 48,329,777 | -0.18% |
| 2026-04-30 | 16.77 | 17.18 | 16.59 | 17.05 | 16.97 | qfq | 3,320,899 | 56,270,181 | 1.73% |
| 2026-04-29 | 16.51 | 16.88 | 16.51 | 16.76 | 16.69 | qfq | 2,566,834 | 43,007,789 | 0.72% |
| 2026-04-28 | 16.40 | 16.90 | 16.32 | 16.64 | 16.57 | qfq | 3,888,366 | 64,774,273 | 1.46% |
| 2026-04-27 | 16.19 | 16.49 | 15.95 | 16.40 | 16.33 | qfq | 3,515,053 | 56,936,778 | 1.30% |
| 2026-04-24 | 16.34 | 16.34 | 15.95 | 16.19 | 16.12 | qfq | 2,376,278 | 38,263,046 | -0.74% |
| 2026-04-23 | 16.55 | 16.56 | 16.28 | 16.31 | 16.24 | qfq | 2,250,418 | 36,830,328 | -1.45% |
| 2026-04-22 | 17.00 | 17.03 | 16.47 | 16.55 | 16.48 | qfq | 3,874,176 | 64,339,309 | -2.88% |
| 2026-04-21 | 17.03 | 17.13 | 16.82 | 17.04 | 16.96 | qfq | 2,214,425 | 37,562,648 | 0.24% |
| 2026-04-20 | 17.10 | 17.10 | 16.80 | 17.00 | 16.92 | qfq | 1,949,513 | 33,067,096 | -0.47% |
| 2026-04-17 | 16.97 | 17.23 | 16.68 | 17.08 | 17.00 | qfq | 3,118,800 | 52,989,752 | 0.47% |
| 2026-04-16 | 16.86 | 17.10 | 16.56 | 17.00 | 16.92 | qfq | 3,407,113 | 57,330,200 | 1.13% |
| 2026-04-15 | 16.78 | 16.99 | 16.65 | 16.81 | 16.73 | qfq | 3,564,347 | 59,853,229 | 0.18% |
| 2026-04-14 | 17.70 | 17.75 | 16.55 | 16.78 | 16.70 | qfq | 6,625,947 | 111,630,213 | -4.93% |
| 2026-04-13 | 17.53 | 17.82 | 17.38 | 17.65 | 17.57 | qfq | 1,501,505 | 26,416,589 | 0.68% |
| 2026-04-10 | 17.51 | 17.73 | 17.51 | 17.53 | 17.45 | qfq | 1,856,255 | 32,685,199 | 0.63% |
| 2026-04-09 | 17.90 | 17.90 | 17.35 | 17.42 | 17.34 | qfq | 1,961,100 | 34,456,718 | -2.90% |
| 2026-04-08 | 17.62 | 17.98 | 17.60 | 17.94 | 17.86 | qfq | 1,938,523 | 34,508,373 | 3.70% |
| 2026-04-07 | 17.02 | 17.48 | 16.80 | 17.30 | 17.22 | qfq | 2,017,187 | 34,812,005 | 2.43% |
| 2026-04-03 | 17.54 | 17.55 | 16.80 | 16.89 | 16.81 | qfq | 1,972,579 | 33,542,539 | -3.49% |
| 2026-04-02 | 17.63 | 17.79 | 17.40 | 17.50 | 17.42 | qfq | 1,329,237 | 23,363,505 | -1.13% |
| 2026-04-01 | 18.01 | 18.03 | 17.56 | 17.70 | 17.62 | qfq | 1,753,515 | 31,107,158 | -0.23% |
| 2026-03-31 | 17.80 | 18.10 | 17.66 | 17.74 | 17.66 | qfq | 1,463,860 | 26,186,080 | -0.56% |
| 2026-03-30 | 17.63 | 17.86 | 17.40 | 17.84 | 17.76 | qfq | 1,599,080 | 28,252,307 | 0.45% |
| 2026-03-27 | 17.60 | 17.79 | 17.38 | 17.76 | 17.68 | qfq | 1,868,759 | 32,932,694 | 0.62% |
| 2026-03-26 | 18.02 | 18.38 | 17.61 | 17.65 | 17.57 | qfq | 2,296,439 | 41,089,223 | -2.05% |
| 2026-03-25 | 17.64 | 18.06 | 17.63 | 18.02 | 17.94 | qfq | 2,430,719 | 43,501,824 | 2.27% |
| 2026-03-24 | 17.18 | 17.63 | 16.79 | 17.62 | 17.54 | qfq | 3,659,943 | 63,124,805 | 5.13% |
| 2026-03-23 | 17.50 | 17.56 | 16.64 | 16.76 | 16.69 | qfq | 2,924,889 | 49,925,188 | -4.99% |
| 2026-03-20 | 18.55 | 18.61 | 17.61 | 17.64 | 17.56 | qfq | 2,377,592 | 42,832,987 | -4.18% |
| 2026-03-19 | 18.75 | 18.86 | 18.36 | 18.41 | 18.33 | qfq | 1,543,118 | 28,621,250 | -2.39% |
| 2026-03-18 | 18.73 | 18.95 | 18.62 | 18.86 | 18.78 | qfq | 1,286,160 | 24,102,977 | 0.64% |
| 2026-03-17 | 19.24 | 19.24 | 18.72 | 18.74 | 18.66 | qfq | 1,806,534 | 34,367,748 | -2.04% |
| 2026-03-16 | 18.97 | 19.36 | 18.93 | 19.13 | 19.04 | qfq | 1,695,265 | 32,438,554 | 0.74% |
| 2026-03-13 | 19.00 | 19.39 | 18.84 | 18.99 | 18.91 | qfq | 2,091,190 | 40,099,637 | 0.69% |
| 2026-03-12 | 19.24 | 19.24 | 18.83 | 18.86 | 18.78 | qfq | 1,380,400 | 26,152,167 | -1.57% |
| 2026-03-11 | 19.34 | 19.40 | 19.08 | 19.16 | 19.07 | qfq | 1,448,138 | 27,845,522 | -0.78% |
| 2026-03-10 | 19.00 | 19.33 | 18.97 | 19.31 | 19.22 | qfq | 1,582,920 | 30,447,253 | 2.17% |
| 2026-03-09 | 18.89 | 19.07 | 18.61 | 18.90 | 18.82 | qfq | 1,719,287 | 32,322,906 | -0.79% |
| 2026-03-06 | 18.53 | 19.14 | 18.53 | 19.05 | 18.96 | qfq | 1,498,466 | 28,391,668 | 2.09% |
| 2026-03-05 | 18.63 | 18.78 | 18.57 | 18.66 | 18.58 | qfq | 1,292,358 | 24,147,127 | 1.36% |
| 2026-03-04 | 18.33 | 18.69 | 18.33 | 18.41 | 18.33 | qfq | 1,652,842 | 30,575,207 | -0.91% |
| 2026-03-03 | 19.32 | 19.55 | 18.56 | 18.58 | 18.50 | qfq | 3,305,892 | 62,717,488 | -3.83% |
| 2026-03-02 | 19.62 | 19.95 | 19.30 | 19.32 | 19.23 | qfq | 3,207,885 | 62,489,178 | -3.11% |
| 2026-02-27 | 19.89 | 20.02 | 19.72 | 19.94 | 19.85 | qfq | 1,367,390 | 27,245,402 | 0.30% |
| 2026-02-26 | 20.21 | 20.21 | 19.81 | 19.88 | 19.79 | qfq | 1,925,640 | 38,367,042 | -0.85% |
| 2026-02-25 | 20.03 | 20.26 | 20.01 | 20.05 | 19.96 | qfq | 1,521,346 | 30,680,513 | 0.20% |
| 2026-02-24 | 19.70 | 20.09 | 19.70 | 20.01 | 19.92 | qfq | 2,008,554 | 40,089,426 | 2.20% |
| 2026-02-13 | 19.77 | 19.88 | 19.57 | 19.58 | 19.49 | qfq | 1,557,383 | 30,687,797 | -0.91% |
| 2026-02-12 | 20.25 | 20.25 | 19.76 | 19.76 | 19.67 | qfq | 1,978,885 | 39,383,731 | -1.94% |
| 2026-02-11 | 20.38 | 20.44 | 20.08 | 20.15 | 20.06 | qfq | 1,502,041 | 30,370,833 | 0.05% |
| 2026-02-10 | 20.17 | 20.26 | 20.07 | 20.14 | 20.05 | qfq | 1,093,837 | 22,019,679 | -0.10% |
| 2026-02-09 | 20.29 | 20.29 | 20.05 | 20.16 | 20.07 | qfq | 1,450,992 | 29,235,727 | 1.26% |
| 2026-02-06 | 19.94 | 20.08 | 19.84 | 19.91 | 19.82 | qfq | 1,465,547 | 29,268,238 | -0.15% |
| 2026-02-05 | 20.02 | 20.25 | 19.92 | 19.94 | 19.85 | qfq | 1,650,012 | 33,101,271 | -0.40% |
| 2026-02-04 | 20.01 | 20.09 | 19.88 | 20.02 | 19.93 | qfq | 1,392,670 | 27,803,036 | 0.05% |
| 2026-02-03 | 19.73 | 20.07 | 19.73 | 20.01 | 19.92 | qfq | 1,794,454 | 35,745,815 | 2.30% |
| 2026-02-02 | 20.08 | 20.08 | 19.54 | 19.56 | 19.47 | qfq | 1,881,649 | 37,285,847 | -2.40% |
| 2026-01-30 | 19.90 | 20.17 | 19.78 | 20.04 | 19.95 | qfq | 2,475,249 | 49,477,056 | 1.26% |
| 2026-01-29 | 19.75 | 20.17 | 19.39 | 19.79 | 19.70 | qfq | 2,942,991 | 58,107,920 | -0.75% |
| 2026-01-28 | 20.23 | 20.30 | 19.93 | 19.94 | 19.85 | qfq | 2,290,450 | 45,913,665 | -1.53% |
| 2026-01-27 | 20.56 | 20.66 | 19.97 | 20.25 | 20.16 | qfq | 2,709,188 | 54,614,054 | -1.70% |
| 2026-01-26 | 21.30 | 21.35 | 20.53 | 20.60 | 20.51 | qfq | 3,310,260 | 68,990,741 | -3.10% |
| 2026-01-23 | 21.39 | 21.40 | 21.16 | 21.26 | 21.16 | qfq | 2,145,330 | 45,532,199 | 0.38% |
| 2026-01-22 | 21.11 | 21.36 | 21.06 | 21.18 | 21.09 | qfq | 1,885,938 | 40,004,484 | 0.14% |
| 2026-01-21 | 21.18 | 21.20 | 20.95 | 21.15 | 21.06 | qfq | 1,803,812 | 38,082,432 | -0.47% |
| 2026-01-20 | 21.18 | 21.46 | 21.12 | 21.25 | 21.15 | qfq | 2,198,362 | 46,750,539 | 0.33% |
| 2026-01-19 | 21.10 | 21.30 | 20.94 | 21.18 | 21.09 | qfq | 2,216,114 | 46,942,103 | 0.19% |
| 2026-01-16 | 21.39 | 21.43 | 21.10 | 21.14 | 21.05 | qfq | 2,320,435 | 49,235,008 | -0.70% |
| 2026-01-15 | 21.22 | 21.39 | 21.07 | 21.29 | 21.19 | qfq | 3,142,588 | 66,676,550 | -0.47% |
| 2026-01-14 | 21.69 | 21.69 | 21.23 | 21.39 | 21.29 | qfq | 4,349,864 | 93,291,085 | -0.19% |
| 2026-01-13 | 22.40 | 22.44 | 21.42 | 21.43 | 21.33 | qfq | 5,689,982 | 124,208,530 | -4.33% |
| 2026-01-12 | 22.13 | 23.25 | 22.08 | 22.40 | 22.30 | qfq | 6,400,004 | 144,144,184 | 1.22% |
| 2026-01-09 | 21.88 | 22.36 | 21.57 | 22.13 | 22.03 | qfq | 5,937,507 | 129,995,541 | 1.10% |
| 2026-01-08 | 21.34 | 22.19 | 21.32 | 21.89 | 21.79 | qfq | 5,583,838 | 122,105,403 | 1.77% |
| 2026-01-07 | 20.90 | 21.88 | 20.90 | 21.51 | 21.41 | qfq | 6,962,639 | 149,557,462 | 1.99% |
| 2026-01-06 | 21.18 | 21.21 | 20.81 | 21.09 | 21.00 | qfq | 7,792,979 | 163,614,947 | -1.59% |
| 2026-01-05 | 20.22 | 22.14 | 20.22 | 21.43 | 21.33 | qfq | 10,901,614 | 236,086,671 | 6.46% |
| 2025-12-31 | 20.36 | 20.52 | 20.11 | 20.13 | 20.04 | qfq | 1,734,798 | 35,079,075 | -1.37% |
| 2025-12-30 | 20.56 | 20.73 | 20.28 | 20.41 | 20.32 | qfq | 2,460,546 | 50,284,554 | -1.64% |
| 2025-12-29 | 20.55 | 20.96 | 20.29 | 20.75 | 20.66 | qfq | 4,210,204 | 86,860,984 | 2.77% |
| 2025-12-26 | 20.39 | 20.42 | 20.14 | 20.19 | 20.10 | qfq | 1,862,409 | 37,691,916 | -1.46% |
| 2025-12-25 | 20.44 | 20.53 | 20.15 | 20.49 | 20.40 | qfq | 2,124,051 | 43,151,869 | 0.05% |
| 2025-12-24 | 20.20 | 20.92 | 19.94 | 20.48 | 20.39 | qfq | 3,699,038 | 76,093,282 | 1.79% |
| 2025-12-23 | 19.94 | 20.90 | 19.88 | 20.12 | 20.03 | qfq | 2,682,677 | 54,354,268 | 0.90% |
| 2025-12-22 | 19.98 | 20.08 | 19.87 | 19.94 | 19.85 | qfq | 1,188,100 | 23,732,620 | -0.15% |
| 2025-12-19 | 19.89 | 20.07 | 19.84 | 19.97 | 19.88 | qfq | 1,529,417 | 30,565,603 | 0.66% |
| 2025-12-18 | 19.92 | 20.19 | 19.83 | 19.84 | 19.75 | qfq | 1,497,479 | 29,935,472 | -0.25% |
| 2025-12-17 | 19.82 | 19.95 | 19.23 | 19.89 | 19.80 | qfq | 2,658,891 | 51,915,454 | -0.10% |
| 2025-12-16 | 20.24 | 20.43 | 19.90 | 19.91 | 19.82 | qfq | 2,057,525 | 41,199,819 | -1.63% |
| 2025-12-15 | 20.66 | 20.76 | 20.23 | 20.24 | 20.15 | qfq | 1,867,060 | 38,179,253 | -2.65% |
| 2025-12-12 | 20.95 | 21.08 | 20.75 | 20.79 | 20.70 | qfq | 1,928,751 | 40,179,354 | -1.00% |
| 2025-12-11 | 21.51 | 21.78 | 20.98 | 21.00 | 20.91 | qfq | 1,983,606 | 42,224,724 | -1.73% |
| 2025-12-10 | 21.85 | 21.86 | 21.34 | 21.37 | 21.27 | qfq | 1,907,500 | 40,983,721 | -2.24% |
| 2025-12-09 | 22.17 | 22.69 | 21.80 | 21.86 | 21.76 | qfq | 3,062,142 | 68,091,900 | -1.97% |
| 2025-12-08 | 21.80 | 22.88 | 21.61 | 22.30 | 22.20 | qfq | 4,775,776 | 107,047,442 | 2.67% |
| 2025-12-05 | 21.49 | 21.75 | 21.31 | 21.72 | 21.62 | qfq | 1,556,800 | 33,645,994 | 1.73% |
| 2025-12-04 | 21.35 | 21.65 | 21.16 | 21.35 | 21.25 | qfq | 1,277,295 | 27,320,009 | 0.00% |
| 2025-12-03 | 21.34 | 21.67 | 21.24 | 21.35 | 21.25 | qfq | 1,137,138 | 24,322,418 | 0.05% |
| 2025-12-02 | 21.80 | 21.82 | 21.33 | 21.34 | 21.24 | qfq | 1,134,074 | 24,324,742 | -1.70% |
| 2025-12-01 | 21.40 | 21.89 | 21.36 | 21.71 | 21.61 | qfq | 1,630,328 | 35,314,432 | 1.45% |
| 2025-11-28 | 21.30 | 21.41 | 21.15 | 21.40 | 21.30 | qfq | 988,250 | 21,060,719 | 0.23% |
| 2025-11-27 | 21.01 | 21.48 | 20.85 | 21.35 | 21.25 | qfq | 1,879,233 | 39,719,531 | 1.62% |
| 2025-11-26 | 21.39 | 21.52 | 21.00 | 21.01 | 20.92 | qfq | 1,564,595 | 33,187,490 | -1.55% |
| 2025-11-25 | 21.15 | 21.42 | 21.05 | 21.34 | 21.24 | qfq | 1,458,903 | 31,122,738 | 0.90% |
| 2025-11-24 | 20.97 | 21.35 | 20.93 | 21.15 | 21.06 | qfq | 1,347,706 | 28,462,459 | 1.05% |
| 2025-11-21 | 21.58 | 21.73 | 20.93 | 20.93 | 20.84 | qfq | 2,315,306 | 49,082,640 | -2.92% |
| 2025-11-20 | 21.93 | 21.93 | 21.41 | 21.56 | 21.46 | qfq | 1,612,242 | 34,852,364 | -1.10% |
| 2025-11-19 | 22.43 | 22.43 | 21.77 | 21.80 | 21.70 | qfq | 2,103,582 | 46,212,174 | -2.33% |
| 2025-11-18 | 22.64 | 22.64 | 22.31 | 22.32 | 22.22 | qfq | 1,660,340 | 37,197,128 | -1.41% |
| 2025-11-17 | 22.77 | 22.87 | 22.50 | 22.64 | 22.54 | qfq | 1,320,873 | 29,902,647 | -0.26% |
| 2025-11-14 | 22.80 | 22.92 | 22.70 | 22.70 | 22.60 | qfq | 1,725,520 | 39,327,480 | -0.70% |
| 2025-11-13 | 22.88 | 22.96 | 22.74 | 22.86 | 22.76 | qfq | 1,565,407 | 35,736,063 | -0.09% |
| 2025-11-12 | 23.24 | 23.29 | 22.83 | 22.88 | 22.78 | qfq | 1,925,346 | 44,208,940 | -1.51% |
| 2025-11-11 | 22.96 | 23.27 | 22.78 | 23.23 | 23.13 | qfq | 2,581,790 | 59,422,456 | 1.18% |
| 2025-11-10 | 22.76 | 22.99 | 22.66 | 22.96 | 22.86 | qfq | 1,808,039 | 41,355,819 | 0.92% |
| 2025-11-07 | 22.90 | 22.95 | 22.72 | 22.75 | 22.65 | qfq | 1,726,212 | 39,403,605 | -0.22% |
| 2025-11-06 | 23.00 | 23.02 | 22.66 | 22.80 | 22.70 | qfq | 1,771,035 | 40,406,281 | -0.22% |
| 2025-11-05 | 22.98 | 23.08 | 22.70 | 22.85 | 22.75 | qfq | 2,294,729 | 52,388,952 | -0.57% |
| 2025-11-04 | 23.20 | 23.39 | 22.84 | 22.98 | 22.88 | qfq | 2,410,412 | 55,548,903 | -1.33% |
| 2025-11-03 | 23.02 | 23.38 | 22.96 | 23.29 | 23.19 | qfq | 2,699,728 | 62,597,614 | 1.22% |
| 2025-10-31 | 22.65 | 23.06 | 22.33 | 23.01 | 22.91 | qfq | 3,262,852 | 74,272,723 | -0.04% |
| 2025-10-30 | 23.25 | 23.35 | 23.01 | 23.02 | 22.92 | qfq | 2,815,001 | 65,209,904 | -1.41% |
| 2025-10-29 | 23.62 | 23.81 | 23.16 | 23.35 | 23.25 | qfq | 3,969,730 | 92,649,850 | -2.10% |
| 2025-10-28 | 24.79 | 24.79 | 23.72 | 23.85 | 23.74 | qfq | 5,834,483 | 140,906,065 | -3.95% |
| 2025-10-27 | 24.58 | 25.25 | 24.01 | 24.83 | 24.72 | qfq | 6,558,014 | 161,205,111 | 1.06% |
| 2025-10-24 | 25.07 | 25.07 | 24.35 | 24.57 | 24.46 | qfq | 6,227,765 | 152,662,910 | -2.07% |
| 2025-10-23 | 25.46 | 25.52 | 24.58 | 25.09 | 24.98 | qfq | 7,273,515 | 181,218,852 | -3.24% |
| 2025-10-22 | 24.23 | 26.60 | 24.23 | 25.93 | 25.81 | qfq | 11,872,676 | 304,749,342 | 7.06% |
| 2025-10-21 | 23.97 | 24.77 | 23.97 | 24.22 | 24.11 | qfq | 5,035,515 | 122,876,668 | 2.41% |
| 2025-10-20 | 23.61 | 23.81 | 23.02 | 23.65 | 23.54 | qfq | 3,129,777 | 73,165,692 | 1.28% |
| 2025-10-17 | 23.62 | 23.86 | 23.30 | 23.35 | 23.25 | qfq | 2,983,393 | 70,292,169 | -1.14% |
| 2025-10-16 | 24.55 | 24.55 | 23.50 | 23.62 | 23.51 | qfq | 4,310,396 | 102,798,400 | -3.83% |
| 2025-10-15 | 24.22 | 24.98 | 24.05 | 24.56 | 24.45 | qfq | 6,543,966 | 160,770,562 | 0.66% |
| 2025-10-14 | 23.26 | 25.25 | 23.20 | 24.40 | 24.29 | qfq | 10,938,644 | 268,327,626 | 6.32% |
| 2025-10-13 | 22.68 | 22.98 | 22.12 | 22.95 | 22.85 | qfq | 2,840,361 | 64,478,881 | -0.86% |
| 2025-10-10 | 22.85 | 23.40 | 22.68 | 23.15 | 23.05 | qfq | 4,734,665 | 109,674,892 | 1.45% |
| 2025-10-09 | 22.96 | 22.98 | 22.64 | 22.82 | 22.72 | qfq | 3,175,183 | 72,295,692 | 0.04% |
| 2025-09-30 | 23.24 | 23.24 | 22.78 | 22.81 | 22.71 | qfq | 2,641,824 | 60,515,998 | -1.38% |
| 2025-09-29 | 23.20 | 23.22 | 22.62 | 23.13 | 23.03 | qfq | 2,430,670 | 55,977,071 | -0.30% |
| 2025-09-26 | 23.02 | 23.58 | 22.93 | 23.20 | 23.10 | qfq | 2,916,368 | 67,954,560 | 0.26% |
| 2025-09-25 | 23.70 | 23.78 | 23.13 | 23.14 | 23.04 | qfq | 2,680,176 | 62,631,090 | -2.32% |
| 2025-09-24 | 23.40 | 23.71 | 23.33 | 23.69 | 23.58 | qfq | 2,278,120 | 53,680,872 | 0.47% |
| 2025-09-23 | 23.98 | 24.03 | 23.14 | 23.58 | 23.47 | qfq | 3,459,198 | 81,187,130 | -1.67% |
| 2025-09-22 | 24.74 | 24.74 | 23.90 | 23.98 | 23.87 | qfq | 3,798,098 | 91,720,051 | -3.07% |
| 2025-09-19 | 24.60 | 25.02 | 24.53 | 24.74 | 24.63 | qfq | 2,539,057 | 62,850,416 | 0.37% |
| 2025-09-18 | 25.20 | 25.34 | 24.48 | 24.65 | 24.54 | qfq | 3,030,846 | 75,656,571 | -1.99% |
| 2025-09-17 | 25.35 | 25.47 | 25.08 | 25.15 | 25.04 | qfq | 2,742,618 | 69,132,283 | -0.98% |
| 2025-09-16 | 25.10 | 25.42 | 25.00 | 25.40 | 25.29 | qfq | 2,207,250 | 55,631,580 | 1.07% |
| 2025-09-15 | 25.40 | 25.44 | 25.00 | 25.13 | 25.02 | qfq | 2,820,960 | 70,804,988 | -1.26% |
| 2025-09-12 | 25.49 | 25.74 | 25.41 | 25.45 | 25.34 | qfq | 2,254,738 | 57,639,453 | -0.39% |
| 2025-09-11 | 25.37 | 25.65 | 25.16 | 25.55 | 25.44 | qfq | 2,585,025 | 65,597,479 | 1.11% |
| 2025-09-10 | 25.44 | 25.57 | 25.21 | 25.27 | 25.16 | qfq | 2,049,270 | 51,910,216 | -0.71% |
| 2025-09-09 | 25.87 | 26.00 | 25.40 | 25.45 | 25.34 | qfq | 3,001,424 | 77,029,901 | -1.59% |
| 2025-09-08 | 26.43 | 26.45 | 25.50 | 25.86 | 25.74 | qfq | 4,702,527 | 121,543,581 | -2.01% |
| 2025-09-05 | 26.16 | 26.62 | 25.47 | 26.39 | 26.27 | qfq | 5,277,525 | 137,867,506 | 1.27% |
| 2025-09-04 | 25.11 | 26.48 | 25.11 | 26.06 | 25.94 | qfq | 6,145,928 | 159,693,439 | 3.78% |
| 2025-09-03 | 25.73 | 25.81 | 25.09 | 25.11 | 25.00 | qfq | 3,219,985 | 81,925,582 | -2.41% |
| 2025-09-02 | 26.48 | 26.48 | 25.60 | 25.73 | 25.61 | qfq | 3,710,925 | 96,022,645 | -2.28% |
| 2025-09-01 | 26.19 | 26.40 | 26.11 | 26.33 | 26.21 | qfq | 2,824,444 | 74,220,901 | 0.53% |
| 2025-08-29 | 26.44 | 26.74 | 26.16 | 26.19 | 26.07 | qfq | 3,291,907 | 86,788,187 | -1.28% |
| 2025-08-28 | 27.02 | 27.28 | 25.80 | 26.53 | 26.41 | qfq | 6,755,985 | 179,356,865 | -2.36% |
| 2025-08-27 | 27.66 | 28.20 | 27.16 | 27.17 | 27.05 | qfq | 5,839,214 | 161,448,231 | -1.77% |
| 2025-08-26 | 28.00 | 28.00 | 27.53 | 27.66 | 27.54 | qfq | 4,816,917 | 133,388,199 | -1.74% |
| 2025-08-25 | 28.06 | 28.41 | 28.05 | 28.15 | 28.02 | qfq | 4,235,315 | 119,618,120 | 0.46% |
| 2025-08-22 | 27.91 | 28.05 | 27.80 | 28.02 | 27.89 | qfq | 3,419,509 | 95,475,765 | 0.36% |
| 2025-08-21 | 28.70 | 28.77 | 27.91 | 27.92 | 27.80 | qfq | 4,762,985 | 134,516,820 | -1.27% |
| 2025-08-20 | 28.00 | 28.30 | 27.70 | 28.28 | 28.15 | qfq | 3,648,131 | 102,031,241 | 1.07% |
| 2025-08-19 | 28.28 | 28.29 | 27.88 | 27.98 | 27.85 | qfq | 4,017,767 | 112,673,939 | -1.10% |
| 2025-08-18 | 27.97 | 28.48 | 27.90 | 28.29 | 28.16 | qfq | 4,296,545 | 121,332,861 | 1.40% |
| 2025-08-15 | 27.40 | 28.04 | 26.86 | 27.90 | 27.78 | qfq | 6,520,683 | 179,782,162 | -0.85% |
| 2025-08-14 | 28.88 | 29.05 | 28.13 | 28.14 | 28.01 | qfq | 5,923,856 | 169,094,921 | -2.63% |
| 2025-08-13 | 28.96 | 29.13 | 28.65 | 28.90 | 28.77 | qfq | 4,467,169 | 128,902,391 | -0.34% |
| 2025-08-12 | 29.40 | 29.40 | 28.78 | 29.00 | 28.87 | qfq | 5,081,156 | 147,434,477 | -1.49% |
| 2025-08-11 | 29.60 | 29.80 | 29.11 | 29.44 | 29.31 | qfq | 6,525,579 | 191,865,642 | 0.07% |
| 2025-08-08 | 28.60 | 29.53 | 28.26 | 29.42 | 29.29 | qfq | 9,205,968 | 267,161,796 | 3.26% |
| 2025-08-07 | 28.90 | 29.08 | 28.42 | 28.49 | 28.36 | qfq | 5,979,643 | 171,251,439 | -1.35% |
| 2025-08-06 | 29.35 | 29.35 | 28.79 | 28.88 | 28.75 | qfq | 6,993,057 | 202,339,859 | -1.70% |
| 2025-08-05 | 29.43 | 29.75 | 29.18 | 29.38 | 29.25 | qfq | 4,812,884 | 141,906,806 | -0.27% |
| 2025-08-04 | 29.10 | 29.69 | 28.96 | 29.46 | 29.33 | qfq | 5,394,849 | 158,365,793 | 0.14% |
| 2025-08-01 | 29.98 | 30.25 | 29.42 | 29.42 | 29.29 | qfq | 6,613,970 | 196,670,984 | -2.74% |
| 2025-07-31 | 30.13 | 30.73 | 29.85 | 30.25 | 30.11 | qfq | 7,437,510 | 224,825,962 | 0.20% |
| 2025-07-30 | 30.85 | 31.00 | 30.05 | 30.19 | 30.06 | qfq | 11,311,097 | 344,662,355 | -3.85% |
| 2025-07-29 | 31.20 | 32.29 | 30.59 | 31.40 | 31.26 | qfq | 15,142,659 | 472,925,428 | -0.95% |
| 2025-07-28 | 31.01 | 33.00 | 31.01 | 31.70 | 31.56 | qfq | 15,159,156 | 480,935,501 | -1.86% |
| 2025-07-25 | 35.58 | 36.34 | 32.30 | 32.30 | 32.16 | qfq | 25,666,039 | 856,738,723 | -10.00% |
| 2025-07-24 | 37.00 | 37.01 | 33.46 | 35.89 | 35.73 | qfq | 31,097,667 | 1,112,702,299 | -3.47% |
| 2025-07-23 | 37.18 | 37.18 | 37.18 | 37.18 | 37.01 | qfq | 1,048,090 | 38,967,986 | 10.00% |
| 2025-07-22 | 33.80 | 33.80 | 33.80 | 33.80 | 33.65 | qfq | 881,641 | 29,799,466 | 9.99% |
| 2025-07-21 | 30.73 | 30.73 | 30.73 | 30.73 | 30.59 | qfq | 3,353,252 | 103,045,434 | 9.99% |
| 2025-07-18 | 28.67 | 29.44 | 27.11 | 27.94 | 27.82 | qfq | 11,565,934 | 325,394,128 | -2.51% |
| 2025-07-17 | 27.61 | 29.48 | 27.50 | 28.66 | 28.53 | qfq | 11,479,400 | 329,974,475 | 3.80% |
| 2025-07-16 | 27.61 | 29.50 | 27.33 | 27.61 | 27.49 | qfq | 9,884,760 | 280,040,340 | -0.11% |
| 2025-07-15 | 27.35 | 27.93 | 27.06 | 27.64 | 27.52 | qfq | 3,631,387 | 99,864,085 | -0.11% |
| 2025-07-14 | 26.63 | 28.29 | 26.63 | 27.67 | 27.55 | qfq | 5,964,718 | 164,835,706 | 3.17% |
| 2025-07-11 | 26.90 | 27.13 | 26.51 | 26.82 | 26.70 | qfq | 2,776,109 | 74,291,623 | -0.70% |
| 2025-07-10 | 26.84 | 27.38 | 26.55 | 27.01 | 26.89 | qfq | 3,248,689 | 87,545,062 | 0.56% |
| 2025-07-09 | 26.76 | 27.92 | 26.76 | 26.86 | 26.74 | qfq | 4,528,934 | 123,599,938 | 0.04% |
| 2025-07-08 | 27.17 | 27.36 | 26.75 | 26.85 | 26.73 | qfq | 3,512,177 | 94,713,011 | -1.36% |
| 2025-07-07 | 25.96 | 27.80 | 25.41 | 27.22 | 27.10 | qfq | 7,082,249 | 190,033,511 | -25.18% |
| 2025-07-04 | 36.68 | 37.40 | 36.32 | 36.38 | 25.82 | qfq | 2,760,201 | 101,614,677 | -0.76% |
| 2025-07-03 | 35.48 | 36.95 | 35.31 | 36.66 | 26.02 | qfq | 3,421,421 | 123,644,645 | 2.78% |
| 2025-07-02 | 35.99 | 36.23 | 35.11 | 35.67 | 25.32 | qfq | 2,901,387 | 103,225,644 | -0.56% |
| 2025-07-01 | 34.98 | 36.00 | 34.43 | 35.87 | 25.46 | qfq | 4,295,045 | 151,677,550 | 2.49% |
| 2025-06-30 | 35.58 | 35.70 | 34.26 | 35.00 | 24.84 | qfq | 5,812,537 | 201,861,858 | -0.99% |
| 2025-06-27 | 35.84 | 36.46 | 34.90 | 35.35 | 25.09 | qfq | 4,012,393 | 143,421,403 | -0.25% |
| 2025-06-26 | 36.45 | 36.98 | 35.37 | 35.44 | 25.15 | qfq | 3,019,408 | 108,528,030 | -2.10% |
| 2025-06-25 | 36.33 | 36.36 | 35.59 | 36.20 | 25.69 | qfq | 2,050,607 | 73,818,270 | 0.30% |
| 2025-06-24 | 35.15 | 36.13 | 34.99 | 36.09 | 25.62 | qfq | 3,594,524 | 128,171,808 | 3.23% |
| 2025-06-23 | 34.58 | 35.35 | 34.05 | 34.96 | 24.81 | qfq | 2,335,083 | 81,711,214 | 2.07% |
| 2025-06-20 | 34.20 | 35.20 | 34.02 | 34.25 | 24.31 | qfq | 1,300,011 | 44,939,692 | -0.49% |
| 2025-06-19 | 35.01 | 35.60 | 34.28 | 34.42 | 24.43 | qfq | 1,995,544 | 69,439,365 | -2.38% |
| 2025-06-18 | 37.40 | 37.40 | 34.57 | 35.26 | 25.03 | qfq | 5,082,096 | 179,522,888 | -6.22% |
| 2025-06-17 | 37.57 | 38.89 | 37.21 | 37.60 | 26.69 | qfq | 2,652,262 | 100,442,453 | 0.11% |
| 2025-06-16 | 36.59 | 38.47 | 36.05 | 37.56 | 26.66 | qfq | 3,337,200 | 125,765,701 | 3.99% |
| 2025-06-13 | 37.45 | 37.45 | 35.63 | 36.12 | 25.64 | qfq | 2,903,294 | 105,548,195 | -3.68% |
| 2025-06-12 | 37.01 | 37.98 | 36.90 | 37.50 | 26.62 | qfq | 1,760,400 | 65,885,500 | 1.35% |
| 2025-06-11 | 36.90 | 37.76 | 36.77 | 37.00 | 26.26 | qfq | 2,154,770 | 80,182,684 | -0.16% |
| 2025-06-10 | 39.02 | 39.55 | 36.47 | 37.06 | 26.30 | qfq | 4,490,429 | 168,513,579 | -5.02% |
| 2025-06-09 | 38.85 | 39.74 | 38.37 | 39.02 | 27.69 | qfq | 3,190,060 | 124,218,602 | -0.20% |
| 2025-06-06 | 38.38 | 40.89 | 38.38 | 39.10 | 27.75 | qfq | 5,241,557 | 208,611,850 | 1.88% |
| 2025-06-05 | 37.92 | 38.97 | 37.80 | 38.38 | 27.24 | qfq | 2,216,200 | 85,128,152 | 1.53% |
| 2025-06-04 | 39.10 | 39.48 | 37.60 | 37.80 | 26.83 | qfq | 2,991,731 | 114,793,523 | -3.35% |
| 2025-06-03 | 38.02 | 39.40 | 37.58 | 39.11 | 27.76 | qfq | 3,796,703 | 146,810,832 | 1.37% |
| 2025-05-30 | 36.30 | 39.90 | 35.81 | 38.58 | 27.38 | qfq | 5,654,079 | 215,490,365 | 6.19% |
| 2025-05-29 | 35.86 | 36.87 | 35.71 | 36.33 | 25.79 | qfq | 2,236,248 | 81,220,553 | 1.37% |
| 2025-05-28 | 36.80 | 37.15 | 35.69 | 35.84 | 25.44 | qfq | 2,324,300 | 84,357,250 | -2.61% |
| 2025-05-27 | 37.41 | 37.41 | 36.65 | 36.80 | 26.12 | qfq | 1,809,912 | 66,766,937 | -1.63% |
| 2025-05-26 | 37.50 | 37.68 | 36.62 | 37.41 | 26.55 | qfq | 1,622,048 | 60,274,119 | -0.24% |
| 2025-05-23 | 37.95 | 38.59 | 37.36 | 37.50 | 26.62 | qfq | 1,683,600 | 63,784,609 | -1.19% |
| 2025-05-22 | 39.20 | 39.38 | 37.93 | 37.95 | 26.94 | qfq | 2,196,600 | 84,610,526 | -3.19% |
| 2025-05-21 | 37.91 | 39.80 | 37.75 | 39.20 | 27.82 | qfq | 2,435,407 | 94,670,483 | 3.38% |
| 2025-05-20 | 37.90 | 38.78 | 37.58 | 37.92 | 26.91 | qfq | 2,004,211 | 76,726,287 | -0.34% |
| 2025-05-19 | 39.00 | 39.96 | 37.85 | 38.05 | 27.01 | qfq | 1,802,096 | 69,192,256 | -2.24% |
| 2025-05-16 | 37.69 | 39.30 | 37.69 | 38.92 | 27.62 | qfq | 2,085,857 | 80,637,841 | 2.26% |
| 2025-05-15 | 38.77 | 38.85 | 37.96 | 38.06 | 27.01 | qfq | 1,402,400 | 53,602,199 | -1.63% |
| 2025-05-14 | 38.88 | 39.14 | 38.38 | 38.69 | 27.46 | qfq | 1,876,306 | 72,510,812 | -0.39% |
| 2025-05-13 | 39.70 | 39.93 | 38.80 | 38.84 | 27.57 | qfq | 2,811,076 | 110,282,938 | -2.09% |
| 2025-05-12 | 41.10 | 41.66 | 37.88 | 39.67 | 28.16 | qfq | 5,428,296 | 214,428,155 | -3.31% |
| 2025-05-09 | 41.84 | 42.19 | 40.87 | 41.03 | 29.12 | qfq | 2,383,100 | 98,635,805 | -2.43% |
| 2025-05-08 | 41.08 | 42.19 | 40.90 | 42.05 | 29.85 | qfq | 2,167,484 | 90,032,041 | 1.20% |
| 2025-05-07 | 41.25 | 42.40 | 40.90 | 41.55 | 29.49 | qfq | 3,066,493 | 127,069,536 | 0.85% |
| 2025-05-06 | 40.86 | 41.28 | 40.31 | 41.20 | 29.24 | qfq | 1,910,725 | 78,154,885 | 0.54% |
| 2025-04-30 | 40.99 | 41.70 | 40.02 | 40.98 | 29.09 | qfq | 2,408,485 | 98,971,510 | -1.84% |
| 2025-04-29 | 40.80 | 42.68 | 39.60 | 41.75 | 29.63 | qfq | 5,212,009 | 215,673,826 | 5.54% |
| 2025-04-28 | 40.50 | 40.82 | 38.90 | 39.56 | 28.08 | qfq | 1,820,748 | 72,116,745 | -0.38% |
| 2025-04-25 | 40.44 | 40.88 | 39.60 | 39.71 | 28.18 | qfq | 2,359,698 | 94,472,352 | -1.83% |
| 2025-04-24 | 40.74 | 41.34 | 39.88 | 40.45 | 28.71 | qfq | 2,354,014 | 95,585,664 | -0.71% |
| 2025-04-23 | 39.00 | 41.56 | 38.10 | 40.74 | 28.92 | qfq | 5,553,671 | 224,337,916 | 4.41% |
| 2025-04-22 | 38.60 | 39.40 | 37.76 | 39.02 | 27.69 | qfq | 2,952,424 | 113,729,398 | 1.30% |
| 2025-04-21 | 39.76 | 39.76 | 38.31 | 38.52 | 27.34 | qfq | 3,364,200 | 130,463,411 | -3.19% |
| 2025-04-18 | 39.30 | 40.80 | 38.30 | 39.79 | 28.24 | qfq | 4,100,547 | 163,074,031 | 1.07% |
| 2025-04-17 | 38.06 | 40.35 | 38.06 | 39.37 | 27.94 | qfq | 2,865,097 | 112,436,725 | 2.07% |
| 2025-04-16 | 37.99 | 39.68 | 37.48 | 38.57 | 27.38 | qfq | 3,671,053 | 141,803,866 | 1.82% |
| 2025-04-15 | 37.10 | 38.10 | 36.25 | 37.88 | 26.89 | qfq | 2,630,869 | 98,156,562 | 1.58% |
| 2025-04-14 | 37.03 | 38.05 | 36.58 | 37.29 | 26.47 | qfq | 3,221,544 | 119,746,325 | 0.70% |
| 2025-04-11 | 35.35 | 38.49 | 34.75 | 37.03 | 26.28 | qfq | 5,171,647 | 190,589,534 | 3.73% |
| 2025-04-10 | 34.40 | 36.80 | 33.55 | 35.70 | 25.34 | qfq | 4,795,363 | 170,074,748 | 6.41% |
| 2025-04-09 | 33.40 | 34.64 | 29.29 | 33.55 | 23.81 | qfq | 5,638,674 | 177,783,948 | 3.10% |
| 2025-04-08 | 34.48 | 34.48 | 31.74 | 32.54 | 23.10 | qfq | 5,218,789 | 172,024,114 | -5.82% |
| 2025-04-07 | 37.00 | 38.79 | 34.55 | 34.55 | 24.52 | qfq | 5,133,724 | 186,190,490 | -10.00% |
| 2025-04-03 | 34.68 | 38.39 | 34.28 | 38.39 | 27.25 | qfq | 6,273,838 | 230,590,673 | 10.00% |
| 2025-04-02 | 34.40 | 35.84 | 34.08 | 34.90 | 24.77 | qfq | 4,342,553 | 151,905,572 | 2.89% |
| 2025-04-01 | 33.45 | 34.37 | 32.30 | 33.92 | 24.08 | qfq | 6,444,932 | 217,417,085 | 1.37% |
| 2025-03-31 | 31.07 | 33.84 | 31.06 | 33.46 | 23.75 | qfq | 7,673,785 | 248,856,564 | 8.11% |
| 2025-03-28 | 32.95 | 33.31 | 30.90 | 30.95 | 21.97 | qfq | 5,394,328 | 170,796,905 | -6.16% |
| 2025-03-27 | 34.50 | 34.69 | 32.50 | 32.98 | 23.41 | qfq | 3,343,048 | 111,415,957 | -5.07% |
| 2025-03-26 | 34.65 | 35.66 | 34.10 | 34.74 | 24.66 | qfq | 2,922,912 | 101,508,204 | 0.29% |
| 2025-03-25 | 36.01 | 36.16 | 34.28 | 34.64 | 24.59 | qfq | 3,173,355 | 110,828,254 | -3.43% |
| 2025-03-24 | 39.10 | 39.18 | 35.40 | 35.87 | 25.46 | qfq | 4,763,424 | 175,847,352 | -8.45% |
| 2025-03-21 | 40.50 | 40.71 | 38.37 | 39.18 | 27.81 | qfq | 2,579,456 | 101,586,593 | -3.90% |
| 2025-03-20 | 41.42 | 41.80 | 40.73 | 40.77 | 28.94 | qfq | 1,533,032 | 62,806,875 | -1.92% |
| 2025-03-19 | 42.18 | 42.44 | 41.46 | 41.57 | 29.50 | qfq | 1,603,383 | 67,089,127 | -1.61% |
| 2025-03-18 | 42.00 | 43.00 | 41.87 | 42.25 | 29.99 | qfq | 1,941,875 | 82,340,375 | -0.17% |
| 2025-03-17 | 43.95 | 44.50 | 41.90 | 42.32 | 30.04 | qfq | 2,397,594 | 102,630,639 | -3.38% |
| 2025-03-14 | 43.01 | 44.48 | 42.78 | 43.80 | 31.09 | qfq | 2,275,603 | 100,055,414 | 1.86% |
| 2025-03-13 | 44.22 | 44.88 | 42.39 | 43.00 | 30.52 | qfq | 3,149,964 | 136,751,611 | -3.20% |
| 2025-03-12 | 43.80 | 44.98 | 43.55 | 44.42 | 31.53 | qfq | 3,258,155 | 144,403,429 | 1.42% |
| 2025-03-11 | 41.48 | 44.49 | 41.01 | 43.80 | 31.09 | qfq | 4,743,752 | 202,572,538 | 5.52% |
| 2025-03-10 | 41.54 | 42.47 | 40.53 | 41.51 | 29.46 | qfq | 3,216,561 | 133,288,183 | 1.89% |
| 2025-03-07 | 42.91 | 43.99 | 40.51 | 40.74 | 28.92 | qfq | 6,453,481 | 270,889,740 | -3.18% |
| 2025-03-06 | 38.24 | 42.08 | 37.48 | 42.08 | 29.87 | qfq | 6,449,713 | 262,941,767 | 10.01% |
| 2025-03-05 | 39.45 | 39.74 | 37.47 | 38.25 | 27.15 | qfq | 2,965,665 | 113,492,208 | -3.02% |
| 2025-03-04 | 39.29 | 40.87 | 38.40 | 39.44 | 27.99 | qfq | 3,068,872 | 122,469,396 | 0.36% |
| 2025-03-03 | 38.00 | 40.60 | 37.88 | 39.30 | 27.89 | qfq | 4,071,168 | 162,130,149 | 3.15% |
| 2025-02-28 | 37.72 | 39.16 | 36.88 | 38.10 | 27.04 | qfq | 2,942,066 | 111,394,292 | 1.20% |
| 2025-02-27 | 37.59 | 38.35 | 37.23 | 37.65 | 26.72 | qfq | 1,634,944 | 61,603,107 | 0.13% |
| 2025-02-26 | 38.15 | 38.52 | 37.30 | 37.60 | 26.69 | qfq | 3,439,950 | 129,428,442 | -1.39% |
| 2025-02-25 | 37.23 | 39.20 | 37.19 | 38.13 | 27.06 | qfq | 3,817,591 | 145,998,502 | 0.05% |
| 2025-02-24 | 38.79 | 40.70 | 35.98 | 38.11 | 27.05 | qfq | 6,284,564 | 239,235,237 | -4.68% |
| 2025-02-21 | 39.80 | 40.40 | 38.66 | 39.98 | 28.38 | qfq | 2,620,871 | 103,943,618 | -0.45% |
| 2025-02-20 | 39.46 | 41.40 | 38.88 | 40.16 | 28.50 | qfq | 3,085,443 | 124,019,703 | 0.43% |
| 2025-02-19 | 41.10 | 42.60 | 38.99 | 39.99 | 28.38 | qfq | 4,519,827 | 181,797,708 | -4.28% |
| 2025-02-18 | 39.29 | 42.68 | 38.62 | 41.78 | 29.65 | qfq | 5,174,488 | 212,711,542 | 6.23% |
| 2025-02-17 | 38.44 | 39.33 | 37.47 | 39.33 | 27.92 | qfq | 2,348,246 | 90,670,495 | 2.29% |
| 2025-02-14 | 40.37 | 40.68 | 38.00 | 38.45 | 27.29 | qfq | 3,390,091 | 131,719,141 | -4.38% |
| 2025-02-13 | 41.02 | 41.44 | 40.20 | 40.21 | 28.54 | qfq | 2,185,716 | 88,717,502 | -1.90% |
| 2025-02-12 | 42.00 | 42.80 | 40.44 | 40.99 | 29.09 | qfq | 3,034,411 | 125,536,594 | -3.53% |
| 2025-02-11 | 43.92 | 43.98 | 41.72 | 42.49 | 30.16 | qfq | 2,998,637 | 127,065,053 | -4.28% |
| 2025-02-10 | 41.46 | 45.60 | 41.34 | 44.39 | 31.51 | qfq | 4,047,349 | 177,103,637 | 7.07% |
| 2025-02-07 | 40.67 | 42.45 | 40.53 | 41.46 | 29.43 | qfq | 2,153,018 | 89,734,094 | 2.04% |
| 2025-02-06 | 40.48 | 41.45 | 40.37 | 40.63 | 28.84 | qfq | 1,540,382 | 62,958,319 | 0.42% |
| 2025-02-05 | 41.51 | 41.57 | 39.80 | 40.46 | 28.72 | qfq | 1,673,448 | 67,736,121 | -1.41% |
| 2025-01-27 | 42.12 | 42.50 | 40.86 | 41.04 | 29.13 | qfq | 1,143,400 | 47,549,207 | -2.49% |
| 2025-01-24 | 40.20 | 42.93 | 40.13 | 42.09 | 29.87 | qfq | 2,354,936 | 98,547,699 | 4.78% |
| 2025-01-23 | 41.14 | 41.88 | 39.90 | 40.17 | 28.51 | qfq | 2,454,607 | 100,021,210 | -1.57% |
| 2025-01-22 | 42.32 | 43.00 | 39.88 | 40.81 | 28.97 | qfq | 3,366,332 | 137,427,998 | -3.84% |
| 2025-01-21 | 43.80 | 43.83 | 42.05 | 42.44 | 30.12 | qfq | 1,707,999 | 72,761,709 | -1.28% |
| 2025-01-20 | 43.30 | 44.49 | 42.11 | 42.99 | 30.51 | qfq | 1,986,005 | 86,361,832 | 0.94% |
| 2025-01-17 | 43.79 | 43.79 | 41.02 | 42.59 | 30.23 | qfq | 2,646,029 | 112,252,227 | -2.87% |
| 2025-01-16 | 45.30 | 45.30 | 43.09 | 43.85 | 31.12 | qfq | 1,826,973 | 80,044,024 | -1.90% |
| 2025-01-15 | 44.20 | 45.20 | 43.60 | 44.70 | 31.73 | qfq | 1,380,112 | 61,368,327 | 1.45% |
| 2025-01-14 | 42.53 | 44.45 | 42.12 | 44.06 | 31.27 | qfq | 1,686,755 | 73,673,927 | 3.67% |
| 2025-01-13 | 42.25 | 43.31 | 41.00 | 42.50 | 30.16 | qfq | 1,111,766 | 47,239,059 | -0.40% |
| 2025-01-10 | 43.83 | 46.10 | 42.60 | 42.67 | 30.29 | qfq | 2,289,995 | 101,536,252 | -2.36% |
| 2025-01-09 | 43.67 | 44.59 | 42.96 | 43.70 | 31.02 | qfq | 1,714,850 | 74,938,296 | -1.22% |
| 2025-01-08 | 42.89 | 44.26 | 42.01 | 44.24 | 31.40 | qfq | 2,378,007 | 103,083,656 | 3.78% |
| 2025-01-07 | 40.69 | 42.81 | 40.28 | 42.63 | 30.26 | qfq | 2,363,400 | 98,466,644 | 5.13% |
| 2025-01-06 | 43.20 | 43.35 | 40.10 | 40.55 | 28.78 | qfq | 3,013,262 | 124,136,421 | -6.03% |
| 2025-01-03 | 44.69 | 45.41 | 42.71 | 43.15 | 30.63 | qfq | 2,222,689 | 97,384,828 | -4.11% |
| 2025-01-02 | 45.50 | 47.90 | 44.30 | 45.00 | 31.94 | qfq | 4,497,097 | 207,844,536 | -2.17% |
| 2024-12-31 | 47.85 | 47.85 | 43.76 | 46.00 | 32.65 | qfq | 3,732,489 | 169,044,718 | -2.13% |
| 2024-12-30 | 46.48 | 47.56 | 45.66 | 47.00 | 33.36 | qfq | 3,205,902 | 149,278,589 | 1.23% |
| 2024-12-27 | 45.50 | 48.45 | 45.50 | 46.43 | 32.95 | qfq | 4,002,066 | 188,911,433 | 2.04% |
| 2024-12-26 | 47.50 | 48.97 | 45.00 | 45.50 | 32.29 | qfq | 7,055,999 | 328,182,060 | -5.86% |
| 2024-12-25 | 51.00 | 51.49 | 48.33 | 48.33 | 34.30 | qfq | 5,841,181 | 285,326,168 | -10.00% |
| 2024-12-24 | 50.40 | 54.56 | 49.61 | 53.70 | 38.11 | qfq | 8,783,183 | 465,708,785 | 8.27% |
| 2024-12-23 | 51.93 | 54.44 | 49.00 | 49.60 | 35.20 | qfq | 5,945,995 | 306,967,581 | -3.89% |
| 2024-12-20 | 52.84 | 55.50 | 51.05 | 51.61 | 36.63 | qfq | 7,996,997 | 424,811,477 | -1.88% |
| 2024-12-19 | 50.06 | 55.08 | 48.57 | 52.60 | 37.33 | qfq | 8,161,914 | 437,909,126 | 5.05% |
| 2024-12-18 | 48.80 | 51.31 | 48.00 | 50.07 | 35.54 | qfq | 2,740,004 | 136,432,775 | 3.13% |
| 2024-12-17 | 51.68 | 52.18 | 48.30 | 48.55 | 34.46 | qfq | 3,605,122 | 179,872,689 | -4.18% |
| 2024-12-16 | 51.57 | 51.87 | 48.79 | 50.67 | 35.96 | qfq | 3,874,937 | 194,595,359 | -1.75% |
| 2024-12-13 | 53.46 | 54.67 | 50.78 | 51.57 | 36.60 | qfq | 3,989,761 | 208,399,155 | -4.50% |
| 2024-12-12 | 56.00 | 56.00 | 50.88 | 54.00 | 38.33 | qfq | 4,446,294 | 236,521,700 | 1.07% |
| 2024-12-11 | 47.95 | 53.43 | 47.00 | 53.43 | 37.92 | qfq | 4,802,368 | 242,743,395 | 10.01% |
| 2024-12-10 | 47.50 | 50.00 | 46.13 | 48.57 | 34.47 | qfq | 4,374,051 | 211,633,594 | 6.16% |
| 2024-12-09 | 42.60 | 46.90 | 42.48 | 45.75 | 32.47 | qfq | 3,814,898 | 170,088,577 | 7.29% |
| 2024-12-06 | 42.00 | 45.18 | 41.20 | 42.64 | 30.26 | qfq | 3,565,099 | 153,180,796 | 2.13% |
| 2024-12-05 | 41.06 | 42.02 | 40.39 | 41.75 | 29.63 | qfq | 2,281,111 | 94,059,862 | 0.48% |
| 2024-12-04 | 41.00 | 42.81 | 41.00 | 41.55 | 29.49 | qfq | 2,390,611 | 100,321,960 | 0.65% |
| 2024-12-03 | 42.53 | 43.48 | 40.54 | 41.28 | 29.30 | qfq | 2,877,582 | 120,491,490 | -2.92% |
| 2024-12-02 | 41.00 | 43.30 | 40.19 | 42.52 | 30.18 | qfq | 4,111,015 | 173,564,390 | 6.30% |
| 2024-11-29 | 39.19 | 41.09 | 39.19 | 40.00 | 28.39 | qfq | 3,264,634 | 131,130,918 | 0.50% |
| 2024-11-28 | 37.96 | 40.67 | 37.52 | 39.80 | 28.25 | qfq | 3,390,555 | 134,317,566 | 4.85% |
| 2024-11-27 | 37.85 | 38.48 | 36.00 | 37.96 | 26.94 | qfq | 2,817,059 | 104,957,651 | 0.45% |
| 2024-11-26 | 37.78 | 39.20 | 36.98 | 37.79 | 26.82 | qfq | 2,524,706 | 96,557,022 | 0.64% |
| 2024-11-25 | 38.61 | 39.65 | 36.80 | 37.55 | 26.65 | qfq | 3,270,059 | 123,001,066 | -3.69% |
| 2024-11-22 | 40.00 | 41.25 | 38.90 | 38.99 | 27.67 | qfq | 3,395,723 | 135,266,534 | -3.92% |
| 2024-11-21 | 37.91 | 40.88 | 37.91 | 40.58 | 28.80 | qfq | 3,805,022 | 151,636,778 | 5.95% |
| 2024-11-20 | 37.99 | 39.39 | 36.91 | 38.30 | 27.18 | qfq | 3,669,407 | 140,612,450 | 0.82% |
| 2024-11-19 | 35.25 | 37.99 | 34.81 | 37.99 | 26.96 | qfq | 4,871,448 | 178,515,052 | 7.53% |
| 2024-11-18 | 36.36 | 37.11 | 34.60 | 35.33 | 25.08 | qfq | 2,945,340 | 104,373,717 | -2.83% |
| 2024-11-15 | 37.39 | 37.79 | 33.89 | 36.36 | 25.81 | qfq | 4,940,166 | 179,915,424 | -3.43% |
| 2024-11-14 | 40.81 | 41.77 | 37.22 | 37.65 | 26.72 | qfq | 5,818,276 | 227,005,529 | -8.95% |
| 2024-11-13 | 42.09 | 43.70 | 39.80 | 41.35 | 29.35 | qfq | 3,798,905 | 157,098,059 | -2.01% |
| 2024-11-12 | 41.80 | 43.88 | 41.26 | 42.20 | 29.95 | qfq | 4,132,727 | 176,145,176 | 2.38% |
| 2024-11-11 | 41.70 | 42.66 | 40.15 | 41.22 | 29.26 | qfq | 4,213,870 | 173,055,276 | -2.21% |
| 2024-11-08 | 43.89 | 43.89 | 41.20 | 42.15 | 29.92 | qfq | 5,354,972 | 226,588,680 | -5.85% |
| 2024-11-07 | 41.39 | 44.77 | 40.20 | 44.77 | 31.78 | qfq | 10,934,612 | 475,181,322 | 10.00% |
| 2024-11-06 | 37.00 | 40.70 | 36.20 | 40.70 | 28.89 | qfq | 4,943,735 | 190,814,088 | 10.00% |
| 2024-11-05 | 36.66 | 37.60 | 35.69 | 37.00 | 26.26 | qfq | 3,483,367 | 126,752,927 | 0.87% |
| 2024-11-04 | 36.00 | 37.10 | 35.38 | 36.68 | 26.03 | qfq | 3,141,033 | 113,938,859 | -0.49% |
| 2024-11-01 | 38.57 | 38.57 | 35.29 | 36.86 | 26.16 | qfq | 5,637,947 | 205,318,846 | -5.37% |
| 2024-10-31 | 36.63 | 39.47 | 36.63 | 38.95 | 27.65 | qfq | 6,424,268 | 246,857,046 | 4.37% |
| 2024-10-30 | 38.00 | 39.10 | 36.55 | 37.32 | 26.49 | qfq | 6,862,265 | 255,919,358 | -2.81% |
| 2024-10-29 | 38.40 | 39.61 | 36.90 | 38.40 | 27.25 | qfq | 8,138,290 | 312,059,103 | 5.23% |
| 2024-10-28 | 34.00 | 36.49 | 32.76 | 36.49 | 25.90 | qfq | 5,818,429 | 205,962,364 | 10.01% |
| 2024-10-25 | 32.00 | 33.78 | 31.58 | 33.17 | 23.54 | qfq | 6,139,219 | 200,513,013 | 6.04% |
| 2024-10-24 | 31.44 | 31.95 | 30.50 | 31.28 | 22.20 | qfq | 4,084,480 | 127,297,268 | -2.25% |
| 2024-10-23 | 29.40 | 32.20 | 29.12 | 32.00 | 22.71 | qfq | 6,938,448 | 215,789,124 | 7.31% |
| 2024-10-22 | 29.45 | 31.60 | 28.50 | 29.82 | 21.17 | qfq | 8,914,946 | 269,162,351 | 0.00% |
| 2024-10-21 | 27.40 | 29.82 | 27.11 | 29.82 | 21.17 | qfq | 8,809,912 | 257,706,325 | 10.00% |
| 2024-10-18 | 26.90 | 27.60 | 26.47 | 27.11 | 19.24 | qfq | 5,720,775 | 154,536,010 | 0.22% |
| 2024-10-17 | 26.72 | 27.42 | 26.00 | 27.05 | 19.20 | qfq | 6,070,861 | 163,428,487 | 1.42% |
| 2024-10-16 | 26.00 | 27.37 | 25.41 | 26.67 | 18.93 | qfq | 7,716,979 | 205,699,554 | 2.07% |
| 2024-10-15 | 26.13 | 27.59 | 25.10 | 26.13 | 18.55 | qfq | 9,233,338 | 243,507,487 | 2.55% |
| 2024-10-14 | 23.65 | 25.48 | 23.09 | 25.48 | 18.08 | qfq | 6,142,316 | 151,686,145 | 10.02% |
| 2024-10-11 | 24.01 | 24.52 | 23.09 | 23.16 | 16.44 | qfq | 5,343,019 | 126,505,793 | -3.10% |
| 2024-10-10 | 23.67 | 25.25 | 23.50 | 23.90 | 16.96 | qfq | 8,333,620 | 204,806,871 | 4.14% |
| 2024-10-09 | 25.01 | 25.30 | 22.95 | 22.95 | 16.29 | qfq | 5,414,335 | 128,079,426 | -10.00% |
| 2024-10-08 | 29.00 | 29.00 | 23.73 | 25.50 | 18.10 | qfq | 8,878,158 | 229,291,166 | -3.30% |
| 2024-09-30 | 25.36 | 26.47 | 24.22 | 26.37 | 18.72 | qfq | 4,648,545 | 118,793,157 | 9.60% |
| 2024-09-27 | 22.59 | 24.30 | 22.59 | 24.06 | 17.08 | qfq | 3,371,480 | 79,296,253 | 6.55% |
| 2024-09-26 | 21.92 | 22.58 | 21.56 | 22.58 | 16.03 | qfq | 2,186,621 | 48,160,010 | 3.06% |
| 2024-09-25 | 21.76 | 22.61 | 21.71 | 21.91 | 15.55 | qfq | 2,345,007 | 52,058,336 | 1.01% |
| 2024-09-24 | 21.39 | 21.82 | 20.86 | 21.69 | 15.39 | qfq | 2,224,851 | 47,581,393 | 3.14% |
| 2024-09-23 | 20.71 | 21.44 | 20.50 | 21.03 | 14.93 | qfq | 1,678,441 | 35,327,508 | -0.90% |
| 2024-09-20 | 22.00 | 22.00 | 20.93 | 21.22 | 15.06 | qfq | 2,642,234 | 56,269,963 | -3.85% |
| 2024-09-19 | 21.26 | 22.33 | 21.14 | 22.07 | 15.66 | qfq | 2,883,641 | 62,925,655 | 3.81% |
| 2024-09-18 | 21.42 | 21.49 | 20.65 | 21.26 | 15.09 | qfq | 2,327,996 | 49,014,954 | -0.75% |
| 2024-09-13 | 21.52 | 22.28 | 21.40 | 21.42 | 15.20 | qfq | 1,967,033 | 42,807,098 | -0.79% |
| 2024-09-12 | 21.76 | 22.28 | 21.57 | 21.59 | 15.32 | qfq | 2,012,086 | 44,030,786 | -0.92% |
| 2024-09-11 | 22.10 | 22.50 | 21.60 | 21.79 | 15.47 | qfq | 1,812,041 | 39,749,010 | -1.40% |
| 2024-09-10 | 22.40 | 22.40 | 21.74 | 22.10 | 15.69 | qfq | 1,772,138 | 39,017,387 | -0.36% |
| 2024-09-09 | 22.28 | 22.52 | 22.00 | 22.18 | 15.74 | qfq | 2,137,302 | 47,531,140 | -1.86% |
| 2024-09-06 | 22.56 | 23.80 | 22.10 | 22.60 | 16.04 | qfq | 4,426,399 | 100,901,933 | -0.79% |
| 2024-09-05 | 23.46 | 23.56 | 22.20 | 22.78 | 16.17 | qfq | 4,977,082 | 112,868,003 | -3.27% |
| 2024-09-04 | 22.40 | 23.91 | 22.17 | 23.55 | 16.71 | qfq | 5,258,600 | 121,925,683 | 4.39% |
| 2024-09-03 | 22.02 | 23.03 | 21.56 | 22.56 | 16.01 | qfq | 4,946,925 | 111,058,579 | 2.64% |
| 2024-09-02 | 20.41 | 22.70 | 20.41 | 21.98 | 15.60 | qfq | 6,225,236 | 136,830,870 | 6.44% |
| 2024-08-30 | 19.88 | 21.37 | 19.70 | 20.65 | 14.66 | qfq | 4,612,811 | 94,822,342 | 3.87% |
| 2024-08-29 | 20.00 | 20.18 | 19.16 | 19.88 | 14.11 | qfq | 3,297,100 | 64,837,908 | -0.60% |
| 2024-08-28 | 20.00 | 20.37 | 19.70 | 20.00 | 14.20 | qfq | 2,189,355 | 43,874,705 | -0.89% |
| 2024-08-27 | 20.67 | 20.79 | 20.09 | 20.18 | 14.32 | qfq | 3,287,844 | 66,919,376 | -3.90% |
| 2024-08-26 | 22.09 | 22.09 | 20.81 | 21.00 | 14.91 | qfq | 6,305,513 | 134,229,960 | -5.23% |
| 2024-08-23 | 21.26 | 22.26 | 21.26 | 22.16 | 15.73 | qfq | 6,143,210 | 133,952,857 | 1.56% |
| 2024-08-22 | 22.34 | 22.69 | 20.86 | 21.82 | 15.49 | qfq | 10,589,272 | 229,776,536 | -2.02% |
| 2024-08-21 | 20.01 | 22.41 | 19.70 | 22.27 | 15.81 | qfq | 11,348,388 | 244,531,230 | 9.33% |
| 2024-08-20 | 19.13 | 20.84 | 19.04 | 20.37 | 14.46 | qfq | 8,100,068 | 162,895,157 | 7.04% |
| 2024-08-19 | 18.43 | 19.32 | 18.15 | 19.03 | 13.51 | qfq | 7,062,106 | 132,601,157 | 2.64% |
| 2024-08-16 | 18.01 | 19.39 | 17.91 | 18.54 | 13.16 | qfq | 9,280,943 | 172,910,253 | -0.22% |
| 2024-08-15 | 18.16 | 18.99 | 17.30 | 18.58 | 13.19 | qfq | 11,186,275 | 203,856,217 | 0.49% |
| 2024-08-14 | 18.90 | 19.60 | 18.38 | 18.49 | 13.12 | qfq | 15,351,415 | 294,705,107 | 3.76% |
| 2024-08-13 | 16.10 | 17.82 | 16.10 | 17.82 | 12.65 | qfq | 6,465,303 | 110,339,315 | 10.00% |
| 2024-08-12 | 18.06 | 19.16 | 16.20 | 16.20 | 11.50 | qfq | 7,254,083 | 126,715,539 | -7.06% |
| 2024-08-09 | 16.31 | 17.94 | 16.31 | 17.43 | 12.37 | qfq | 9,006,443 | 157,119,727 | 6.87% |
| 2024-08-08 | 16.90 | 16.94 | 15.87 | 16.31 | 11.58 | qfq | 5,024,563 | 81,916,170 | -2.16% |
| 2024-08-07 | 15.01 | 16.67 | 14.92 | 16.67 | 11.83 | qfq | 3,880,288 | 62,703,215 | 10.03% |
| 2024-08-06 | 14.94 | 15.28 | 14.65 | 15.15 | 10.75 | qfq | 1,037,317 | 15,560,911 | 1.88% |
| 2024-08-05 | 15.49 | 15.55 | 14.83 | 14.87 | 10.55 | qfq | 1,628,354 | 24,670,770 | -4.13% |
| 2024-08-02 | 15.89 | 16.01 | 15.41 | 15.51 | 11.01 | qfq | 1,020,100 | 15,972,075 | -3.42% |
| 2024-08-01 | 16.01 | 16.47 | 16.01 | 16.06 | 11.40 | qfq | 1,653,096 | 26,758,675 | 0.06% |
| 2024-07-31 | 15.33 | 16.12 | 15.26 | 16.05 | 11.39 | qfq | 1,596,319 | 25,074,363 | 4.49% |
| 2024-07-30 | 15.61 | 15.66 | 15.24 | 15.36 | 10.90 | qfq | 1,487,667 | 22,928,203 | -2.72% |
| 2024-07-29 | 15.79 | 15.98 | 15.50 | 15.79 | 11.21 | qfq | 823,212 | 12,937,882 | -0.06% |
| 2024-07-26 | 15.75 | 15.90 | 15.51 | 15.80 | 11.21 | qfq | 917,800 | 14,418,112 | 0.32% |
| 2024-07-25 | 15.59 | 15.95 | 15.50 | 15.75 | 11.18 | qfq | 1,173,530 | 18,445,302 | -0.32% |
| 2024-07-24 | 16.51 | 16.51 | 15.72 | 15.80 | 11.21 | qfq | 2,538,730 | 40,801,901 | -5.39% |
| 2024-07-23 | 16.51 | 17.15 | 16.34 | 16.70 | 11.85 | qfq | 2,087,494 | 35,097,744 | 0.91% |
| 2024-07-22 | 16.60 | 16.69 | 16.26 | 16.55 | 11.75 | qfq | 1,346,994 | 22,155,490 | 0.98% |
| 2024-07-19 | 16.41 | 16.80 | 16.02 | 16.39 | 11.63 | qfq | 1,996,700 | 32,810,985 | 1.36% |
| 2024-07-18 | 16.59 | 16.59 | 15.94 | 16.17 | 11.48 | qfq | 2,187,963 | 35,341,458 | -2.53% |
| 2024-07-17 | 16.55 | 17.50 | 16.36 | 16.59 | 11.77 | qfq | 3,515,518 | 58,923,484 | 2.22% |
| 2024-07-16 | 15.97 | 16.48 | 15.91 | 16.23 | 11.52 | qfq | 1,673,908 | 27,238,198 | 1.00% |
| 2024-07-15 | 16.59 | 16.77 | 16.01 | 16.07 | 11.41 | qfq | 2,541,409 | 41,258,753 | -4.12% |
| 2024-07-12 | 16.71 | 17.17 | 16.54 | 16.76 | 11.90 | qfq | 2,038,533 | 34,432,145 | 0.30% |
| 2024-07-11 | 17.08 | 17.18 | 16.55 | 16.71 | 11.86 | qfq | 3,645,574 | 61,409,091 | -2.28% |
| 2024-07-10 | 16.38 | 18.00 | 16.32 | 17.10 | 12.14 | qfq | 4,170,174 | 71,912,782 | 2.27% |
| 2024-07-09 | 17.54 | 17.68 | 16.25 | 16.72 | 11.87 | qfq | 2,572,867 | 42,753,509 | -0.83% |
| 2024-07-08 | 17.16 | 17.30 | 16.81 | 16.86 | 11.97 | qfq | 1,588,108 | 26,965,269 | -1.52% |
| 2024-07-05 | 17.05 | 17.70 | 16.77 | 17.12 | 12.15 | qfq | 2,509,022 | 43,293,084 | 0.00% |
| 2024-07-04 | 16.50 | 17.49 | 16.50 | 17.12 | 12.07 | qfq | 2,874,000 | 48,924,011 | 2.95% |
| 2024-07-03 | 17.19 | 17.19 | 16.60 | 16.63 | 11.72 | qfq | 2,753,989 | 46,169,514 | -3.37% |
| 2024-07-02 | 17.58 | 17.68 | 17.05 | 17.21 | 12.13 | qfq | 2,245,335 | 38,721,404 | -2.49% |
| 2024-07-01 | 17.32 | 17.72 | 16.92 | 17.65 | 12.44 | qfq | 3,451,098 | 59,975,288 | 2.44% |
| 2024-06-28 | 17.12 | 17.55 | 17.08 | 17.23 | 12.14 | qfq | 3,657,030 | 63,165,459 | -0.69% |
| 2024-06-27 | 17.56 | 17.88 | 16.90 | 17.35 | 12.23 | qfq | 6,118,678 | 105,504,427 | -1.70% |
| 2024-06-26 | 18.11 | 18.50 | 17.38 | 17.65 | 12.44 | qfq | 8,549,275 | 152,408,719 | -3.08% |
| 2024-06-25 | 16.88 | 18.21 | 16.72 | 18.21 | 12.84 | qfq | 8,889,204 | 158,963,884 | 10.03% |
| 2024-06-24 | 17.42 | 17.95 | 16.55 | 16.55 | 11.67 | qfq | 9,666,677 | 167,868,144 | -3.61% |
| 2024-06-21 | 15.77 | 17.17 | 15.60 | 17.17 | 12.10 | qfq | 7,011,709 | 116,038,072 | 9.99% |
| 2024-06-20 | 15.53 | 16.36 | 15.47 | 15.61 | 11.00 | qfq | 4,550,340 | 72,533,864 | -0.38% |
| 2024-06-19 | 14.97 | 16.44 | 14.81 | 15.67 | 11.05 | qfq | 5,780,062 | 89,904,396 | 4.68% |
| 2024-06-18 | 14.68 | 15.18 | 14.68 | 14.97 | 10.55 | qfq | 2,234,178 | 33,354,778 | 2.04% |
| 2024-06-17 | 14.36 | 15.22 | 14.27 | 14.67 | 10.34 | qfq | 3,202,477 | 47,529,250 | 1.10% |
| 2024-06-14 | 14.19 | 14.64 | 13.91 | 14.51 | 10.23 | qfq | 3,066,734 | 44,158,450 | 1.97% |
| 2024-06-13 | 13.89 | 14.88 | 13.89 | 14.23 | 10.03 | qfq | 3,435,854 | 48,787,485 | -1.66% |
| 2024-06-12 | 13.19 | 14.47 | 13.07 | 14.47 | 10.20 | qfq | 3,300,158 | 46,579,172 | 10.04% |
| 2024-06-11 | 13.06 | 13.28 | 12.62 | 13.15 | 9.27 | qfq | 1,066,966 | 13,856,361 | 0.54% |
| 2024-06-07 | 12.76 | 13.20 | 12.76 | 13.08 | 9.22 | qfq | 1,361,948 | 17,713,092 | 3.65% |
| 2024-06-06 | 13.35 | 13.65 | 12.42 | 12.62 | 8.90 | qfq | 2,185,938 | 28,066,035 | -6.31% |
| 2024-06-05 | 13.61 | 13.75 | 13.27 | 13.47 | 9.49 | qfq | 814,011 | 10,996,625 | -1.97% |
| 2024-06-04 | 13.99 | 14.04 | 13.49 | 13.74 | 9.68 | qfq | 1,401,996 | 19,258,781 | -1.72% |
| 2024-06-03 | 14.18 | 14.30 | 13.81 | 13.98 | 9.85 | qfq | 1,304,785 | 18,277,301 | -1.48% |
| 2024-05-31 | 14.50 | 14.75 | 14.16 | 14.19 | 10.00 | qfq | 1,461,258 | 21,033,995 | -2.00% |
| 2024-05-30 | 14.78 | 15.18 | 14.40 | 14.48 | 10.21 | qfq | 2,994,641 | 44,022,586 | -2.03% |
| 2024-05-29 | 13.79 | 14.86 | 13.63 | 14.78 | 10.42 | qfq | 2,747,487 | 39,956,753 | 7.18% |
| 2024-05-28 | 14.05 | 14.19 | 13.77 | 13.79 | 9.72 | qfq | 1,180,544 | 16,458,275 | -2.61% |
| 2024-05-27 | 14.02 | 14.29 | 13.92 | 14.16 | 9.98 | qfq | 890,596 | 12,502,501 | -0.35% |
| 2024-05-24 | 14.24 | 14.50 | 14.03 | 14.21 | 10.02 | qfq | 1,039,940 | 14,840,927 | -1.04% |
| 2024-05-23 | 14.65 | 14.66 | 14.31 | 14.36 | 10.12 | qfq | 1,233,545 | 17,854,871 | -1.71% |
| 2024-05-22 | 14.36 | 14.76 | 14.36 | 14.61 | 10.30 | qfq | 1,352,330 | 19,768,806 | 1.32% |
| 2024-05-21 | 14.54 | 14.60 | 14.31 | 14.42 | 10.16 | qfq | 1,345,448 | 19,446,477 | -0.76% |
| 2024-05-20 | 14.48 | 14.72 | 14.40 | 14.53 | 10.24 | qfq | 1,848,000 | 26,898,140 | -0.21% |
| 2024-05-17 | 14.50 | 14.63 | 14.35 | 14.56 | 10.26 | qfq | 1,300,500 | 18,853,523 | 0.41% |
| 2024-05-16 | 14.23 | 14.60 | 14.10 | 14.50 | 10.22 | qfq | 1,619,537 | 23,462,378 | 1.97% |
| 2024-05-15 | 14.20 | 14.38 | 13.74 | 14.22 | 10.02 | qfq | 1,712,126 | 24,198,145 | 1.43% |
| 2024-05-14 | 13.82 | 14.25 | 13.82 | 14.02 | 9.88 | qfq | 1,884,021 | 26,538,064 | 1.01% |
| 2024-05-13 | 14.41 | 14.43 | 13.86 | 13.88 | 9.78 | qfq | 1,728,330 | 24,246,257 | -4.01% |
| 2024-05-10 | 14.80 | 15.10 | 14.37 | 14.46 | 10.19 | qfq | 1,775,363 | 25,932,441 | -2.82% |
| 2024-05-09 | 14.25 | 15.14 | 14.25 | 14.88 | 10.49 | qfq | 3,404,971 | 50,072,959 | 4.49% |
| 2024-05-08 | 14.60 | 14.78 | 14.19 | 14.24 | 10.04 | qfq | 1,489,119 | 21,413,531 | -2.47% |
| 2024-05-07 | 14.34 | 14.79 | 14.23 | 14.60 | 10.29 | qfq | 2,142,344 | 31,143,329 | 1.60% |
| 2024-05-06 | 14.38 | 14.59 | 14.06 | 14.37 | 10.13 | qfq | 2,393,961 | 34,187,208 | 0.28% |
| 2024-04-30 | 14.12 | 14.36 | 14.06 | 14.33 | 10.10 | qfq | 1,925,838 | 27,360,642 | 0.92% |
| 2024-04-29 | 14.00 | 14.23 | 13.87 | 14.20 | 10.01 | qfq | 2,085,252 | 29,425,839 | -0.14% |
| 2024-04-26 | 14.18 | 14.45 | 13.94 | 14.22 | 10.02 | qfq | 2,147,191 | 30,589,777 | 0.99% |
| 2024-04-25 | 13.98 | 14.15 | 13.60 | 14.08 | 9.92 | qfq | 1,970,700 | 27,511,339 | 0.57% |
| 2024-04-24 | 13.37 | 14.07 | 13.22 | 14.00 | 9.87 | qfq | 1,985,952 | 27,288,885 | 5.11% |
| 2024-04-23 | 13.23 | 13.52 | 13.10 | 13.32 | 9.39 | qfq | 1,371,615 | 18,335,793 | 1.91% |
| 2024-04-22 | 13.41 | 13.66 | 13.01 | 13.07 | 9.21 | qfq | 1,716,700 | 22,658,001 | -3.54% |
| 2024-04-19 | 13.68 | 13.98 | 13.25 | 13.55 | 9.55 | qfq | 2,645,960 | 35,830,964 | -1.81% |
| 2024-04-18 | 14.40 | 14.40 | 13.38 | 13.80 | 9.73 | qfq | 5,188,063 | 71,966,840 | 5.42% |
| 2024-04-17 | 12.49 | 13.09 | 12.49 | 13.09 | 9.23 | qfq | 648,995 | 8,438,890 | 10.00% |
| 2024-04-16 | 12.81 | 13.07 | 11.88 | 11.90 | 8.39 | qfq | 2,609,473 | 31,928,893 | -8.46% |
| 2024-04-15 | 13.87 | 14.19 | 12.86 | 13.00 | 9.16 | qfq | 3,220,650 | 42,505,860 | -7.34% |
| 2024-04-12 | 14.10 | 14.35 | 13.90 | 14.03 | 9.89 | qfq | 1,732,900 | 24,446,274 | -1.20% |
| 2024-04-11 | 13.47 | 14.58 | 13.31 | 14.20 | 10.01 | qfq | 3,127,730 | 43,867,530 | 4.26% |
| 2024-04-10 | 14.35 | 14.35 | 13.40 | 13.62 | 9.60 | qfq | 2,733,491 | 37,417,255 | -4.29% |
| 2024-04-09 | 14.20 | 14.27 | 13.87 | 14.23 | 10.03 | qfq | 2,578,878 | 36,435,826 | 1.57% |
| 2024-04-08 | 14.67 | 14.77 | 13.90 | 14.01 | 9.88 | qfq | 3,228,663 | 45,812,071 | -4.50% |
| 2024-04-03 | 14.80 | 15.09 | 14.54 | 14.67 | 10.34 | qfq | 4,118,899 | 60,629,056 | -1.01% |
| 2024-04-02 | 15.66 | 16.52 | 14.71 | 14.82 | 10.45 | qfq | 9,082,590 | 140,766,382 | -2.05% |
| 2024-04-01 | 13.85 | 15.13 | 13.80 | 15.13 | 10.66 | qfq | 5,345,458 | 79,325,203 | 10.04% |
| 2024-03-29 | 13.61 | 13.88 | 13.49 | 13.75 | 9.69 | qfq | 1,511,400 | 20,673,245 | 1.10% |
| 2024-03-28 | 12.99 | 13.68 | 12.99 | 13.60 | 9.59 | qfq | 1,378,234 | 18,478,833 | 4.37% |
| 2024-03-27 | 13.45 | 13.61 | 13.02 | 13.03 | 9.18 | qfq | 1,286,626 | 17,095,230 | -3.12% |
| 2024-03-26 | 13.51 | 13.70 | 13.23 | 13.45 | 9.48 | qfq | 1,429,615 | 19,258,141 | -1.18% |
| 2024-03-25 | 13.84 | 13.96 | 13.61 | 13.61 | 9.59 | qfq | 1,547,132 | 21,299,027 | -1.45% |
| 2024-03-22 | 14.03 | 14.10 | 13.71 | 13.81 | 9.73 | qfq | 1,399,852 | 19,373,402 | -1.57% |
| 2024-03-21 | 14.04 | 14.28 | 13.80 | 14.03 | 9.89 | qfq | 1,984,152 | 27,790,384 | -0.07% |
| 2024-03-20 | 14.00 | 14.04 | 13.75 | 14.04 | 9.90 | qfq | 2,155,869 | 29,984,017 | 0.21% |
| 2024-03-19 | 13.71 | 14.36 | 13.66 | 14.01 | 9.88 | qfq | 3,203,601 | 45,057,899 | 2.64% |
| 2024-03-18 | 13.37 | 13.66 | 13.28 | 13.65 | 9.62 | qfq | 2,144,272 | 28,936,121 | 3.10% |
| 2024-03-15 | 13.07 | 13.27 | 12.86 | 13.24 | 9.33 | qfq | 2,024,648 | 26,540,406 | 1.30% |
| 2024-03-14 | 12.95 | 13.16 | 12.83 | 13.07 | 9.21 | qfq | 1,514,401 | 19,719,592 | 0.46% |
| 2024-03-13 | 13.13 | 13.23 | 12.78 | 13.01 | 9.17 | qfq | 1,832,375 | 23,785,065 | 0.15% |
| 2024-03-12 | 12.80 | 13.03 | 12.71 | 12.99 | 9.16 | qfq | 1,818,029 | 23,457,503 | 2.12% |
| 2024-03-11 | 12.35 | 12.72 | 12.32 | 12.72 | 8.97 | qfq | 1,425,948 | 17,862,332 | 2.91% |
| 2024-03-08 | 12.24 | 12.45 | 12.13 | 12.36 | 8.71 | qfq | 1,244,848 | 15,317,916 | 0.49% |
| 2024-03-07 | 12.32 | 12.66 | 12.15 | 12.30 | 8.67 | qfq | 1,860,137 | 23,102,328 | -0.16% |
| 2024-03-06 | 12.02 | 12.42 | 11.90 | 12.32 | 8.68 | qfq | 1,444,931 | 17,661,762 | 2.50% |
| 2024-03-05 | 12.35 | 12.36 | 11.91 | 12.02 | 8.47 | qfq | 1,769,048 | 21,377,533 | -3.06% |
| 2024-03-04 | 12.75 | 12.90 | 12.20 | 12.40 | 8.74 | qfq | 2,156,148 | 26,820,985 | -2.29% |
| 2024-03-01 | 12.83 | 12.88 | 12.49 | 12.69 | 8.94 | qfq | 2,001,762 | 25,355,935 | -0.24% |
| 2024-02-29 | 12.29 | 12.79 | 11.81 | 12.72 | 8.97 | qfq | 3,758,815 | 47,082,615 | 1.60% |
| 2024-02-28 | 13.93 | 14.33 | 12.52 | 12.52 | 8.82 | qfq | 5,485,765 | 72,320,459 | -9.99% |
| 2024-02-27 | 13.25 | 13.93 | 13.00 | 13.91 | 9.80 | qfq | 2,221,096 | 30,013,844 | 5.86% |
| 2024-02-26 | 13.12 | 13.47 | 12.90 | 13.14 | 9.26 | qfq | 2,890,195 | 37,947,444 | 0.92% |
| 2024-02-23 | 12.46 | 13.02 | 12.45 | 13.02 | 9.18 | qfq | 2,753,093 | 35,131,000 | 4.66% |
| 2024-02-22 | 11.84 | 12.47 | 11.73 | 12.44 | 8.77 | qfq | 2,936,939 | 35,697,412 | 5.87% |
| 2024-02-21 | 11.26 | 12.17 | 11.10 | 11.75 | 8.28 | qfq | 2,781,607 | 32,658,751 | 4.35% |
| 2024-02-20 | 11.14 | 11.38 | 10.81 | 11.26 | 7.94 | qfq | 2,608,673 | 29,122,243 | 2.36% |
| 2024-02-19 | 10.89 | 11.24 | 10.75 | 11.00 | 7.75 | qfq | 3,838,530 | 42,073,870 | 4.96% |
| 2024-02-08 | 9.60 | 10.48 | 9.26 | 10.48 | 7.39 | qfq | 4,027,332 | 40,282,996 | 9.97% |
| 2024-02-07 | 10.59 | 10.66 | 9.50 | 9.53 | 6.72 | qfq | 5,261,067 | 51,845,022 | -8.98% |
| 2024-02-06 | 10.99 | 11.05 | 10.41 | 10.47 | 7.38 | qfq | 5,453,269 | 57,337,943 | -9.51% |
| 2024-02-05 | 12.82 | 12.82 | 11.57 | 11.57 | 8.16 | qfq | 1,462,600 | 17,182,970 | -10.03% |
| 2024-02-02 | 14.07 | 14.34 | 12.61 | 12.86 | 9.06 | qfq | 3,320,712 | 43,864,296 | -8.21% |
| 2024-02-01 | 14.67 | 14.69 | 13.48 | 14.01 | 9.88 | qfq | 2,215,954 | 30,932,003 | -3.71% |
| 2024-01-31 | 15.61 | 15.92 | 14.48 | 14.55 | 10.26 | qfq | 2,286,551 | 34,234,835 | -6.61% |
| 2024-01-30 | 16.45 | 16.52 | 15.53 | 15.58 | 10.98 | qfq | 1,686,909 | 26,842,313 | -5.46% |
| 2024-01-29 | 16.86 | 17.20 | 16.38 | 16.48 | 11.62 | qfq | 2,105,586 | 35,158,319 | -2.20% |
| 2024-01-26 | 16.59 | 17.09 | 16.50 | 16.85 | 11.88 | qfq | 2,356,115 | 39,720,740 | 2.43% |
| 2024-01-25 | 15.73 | 16.46 | 15.47 | 16.45 | 11.59 | qfq | 2,111,329 | 34,060,621 | 5.45% |
| 2024-01-24 | 15.40 | 15.70 | 14.86 | 15.60 | 11.00 | qfq | 2,275,681 | 34,867,784 | 1.83% |
| 2024-01-23 | 15.64 | 15.69 | 14.80 | 15.32 | 10.80 | qfq | 3,063,137 | 46,414,404 | -1.92% |
| 2024-01-22 | 17.13 | 17.18 | 15.60 | 15.62 | 11.01 | qfq | 2,666,600 | 43,400,141 | -8.81% |
| 2024-01-19 | 17.20 | 17.37 | 16.85 | 17.13 | 12.07 | qfq | 2,109,700 | 36,069,844 | -0.06% |
| 2024-01-18 | 17.57 | 17.60 | 16.70 | 17.14 | 12.08 | qfq | 2,014,304 | 34,360,977 | -2.67% |
| 2024-01-17 | 18.23 | 18.23 | 17.60 | 17.61 | 12.41 | qfq | 1,310,269 | 23,371,727 | -2.55% |
| 2024-01-16 | 18.42 | 18.44 | 17.74 | 18.07 | 12.74 | qfq | 1,918,259 | 34,549,993 | -1.63% |
| 2024-01-15 | 18.28 | 18.42 | 17.99 | 18.37 | 12.95 | qfq | 1,329,096 | 24,215,347 | 0.33% |
| 2024-01-12 | 18.49 | 18.69 | 18.29 | 18.31 | 12.91 | qfq | 1,440,030 | 26,616,821 | 0.05% |
| 2024-01-11 | 18.10 | 18.32 | 18.04 | 18.30 | 12.90 | qfq | 988,478 | 17,982,899 | 1.10% |
| 2024-01-10 | 18.38 | 18.43 | 18.01 | 18.10 | 12.76 | qfq | 1,112,100 | 20,245,520 | -1.09% |
| 2024-01-09 | 18.31 | 18.60 | 18.18 | 18.30 | 12.90 | qfq | 1,268,200 | 23,273,732 | 0.88% |
| 2024-01-08 | 18.48 | 18.48 | 18.11 | 18.14 | 12.79 | qfq | 1,319,215 | 24,103,260 | -0.77% |
| 2024-01-05 | 18.64 | 18.64 | 18.03 | 18.28 | 12.88 | qfq | 1,395,300 | 25,591,805 | -1.61% |
| 2024-01-04 | 18.51 | 18.68 | 18.41 | 18.58 | 13.10 | qfq | 1,118,220 | 20,736,683 | 0.43% |
| 2024-01-03 | 18.60 | 18.93 | 18.36 | 18.50 | 13.04 | qfq | 1,630,015 | 30,196,451 | -0.54% |
| 2024-01-02 | 18.10 | 18.69 | 18.08 | 18.60 | 13.11 | qfq | 2,374,226 | 43,899,166 | 2.93% |
| 2023-12-29 | 17.94 | 18.12 | 17.92 | 18.07 | 12.74 | qfq | 1,317,400 | 23,752,201 | 0.72% |
| 2023-12-28 | 17.55 | 18.02 | 17.30 | 17.94 | 12.65 | qfq | 1,484,504 | 26,369,958 | 2.22% |
| 2023-12-27 | 17.33 | 17.78 | 17.28 | 17.55 | 12.37 | qfq | 1,335,698 | 23,370,050 | 1.27% |
| 2023-12-26 | 17.64 | 17.73 | 17.22 | 17.33 | 12.22 | qfq | 1,372,896 | 23,942,376 | -2.37% |
| 2023-12-25 | 18.10 | 18.15 | 17.56 | 17.75 | 12.51 | qfq | 1,822,559 | 32,362,512 | -2.31% |
| 2023-12-22 | 18.42 | 18.57 | 18.04 | 18.17 | 12.81 | qfq | 2,266,403 | 41,348,679 | -0.71% |
| 2023-12-21 | 18.23 | 18.32 | 17.50 | 18.30 | 12.90 | qfq | 2,775,211 | 50,088,207 | -0.05% |
| 2023-12-20 | 18.12 | 18.48 | 18.05 | 18.31 | 12.91 | qfq | 2,385,646 | 43,665,815 | 1.16% |
| 2023-12-19 | 18.07 | 18.29 | 17.80 | 18.10 | 12.76 | qfq | 1,814,676 | 32,677,155 | 0.17% |
| 2023-12-18 | 18.00 | 18.37 | 17.94 | 18.07 | 12.74 | qfq | 1,843,714 | 33,510,549 | -0.06% |
| 2023-12-15 | 18.06 | 18.14 | 17.96 | 18.08 | 12.74 | qfq | 928,509 | 16,748,089 | -0.11% |
| 2023-12-14 | 18.04 | 18.18 | 17.84 | 18.10 | 12.76 | qfq | 1,004,320 | 18,090,013 | 0.39% |
| 2023-12-13 | 17.92 | 18.17 | 17.72 | 18.03 | 12.71 | qfq | 1,588,925 | 28,596,852 | 0.56% |
| 2023-12-12 | 17.71 | 17.94 | 17.48 | 17.93 | 12.64 | qfq | 1,590,780 | 28,214,377 | 1.88% |
| 2023-12-11 | 17.18 | 17.65 | 17.09 | 17.60 | 12.41 | qfq | 1,870,445 | 32,660,675 | 2.15% |
| 2023-12-08 | 17.91 | 18.21 | 17.23 | 17.23 | 12.14 | qfq | 2,368,202 | 41,605,654 | -3.80% |
| 2023-12-07 | 18.06 | 18.58 | 17.90 | 17.91 | 12.62 | qfq | 1,945,068 | 35,165,762 | -0.72% |
| 2023-12-06 | 17.76 | 18.18 | 17.72 | 18.04 | 12.72 | qfq | 1,178,500 | 21,285,487 | 0.67% |
| 2023-12-05 | 18.18 | 18.58 | 17.91 | 17.92 | 12.63 | qfq | 1,881,622 | 34,149,250 | -1.97% |
| 2023-12-04 | 18.00 | 18.48 | 17.94 | 18.28 | 12.88 | qfq | 2,378,638 | 43,386,374 | 1.61% |
| 2023-12-01 | 17.76 | 18.05 | 17.72 | 17.99 | 12.68 | qfq | 1,345,216 | 24,150,409 | 1.12% |
| 2023-11-30 | 17.84 | 18.13 | 17.55 | 17.79 | 12.54 | qfq | 1,179,502 | 20,963,757 | -0.39% |
| 2023-11-29 | 18.05 | 18.06 | 17.71 | 17.86 | 12.59 | qfq | 991,213 | 17,695,092 | -0.50% |
| 2023-11-28 | 17.67 | 18.06 | 17.65 | 17.95 | 12.65 | qfq | 1,212,185 | 21,735,625 | 1.07% |
| 2023-11-27 | 17.95 | 18.06 | 17.67 | 17.76 | 12.52 | qfq | 970,502 | 17,307,861 | -0.56% |
| 2023-11-24 | 18.01 | 18.09 | 17.75 | 17.86 | 12.59 | qfq | 872,422 | 15,597,557 | -0.83% |
| 2023-11-23 | 17.87 | 18.09 | 17.74 | 18.01 | 12.69 | qfq | 1,060,359 | 19,045,269 | 0.22% |
| 2023-11-22 | 17.91 | 18.18 | 17.89 | 17.97 | 12.67 | qfq | 1,170,030 | 21,061,918 | 0.39% |
| 2023-11-21 | 18.03 | 18.25 | 17.87 | 17.90 | 12.62 | qfq | 1,199,455 | 21,645,913 | -0.61% |
| 2023-11-20 | 17.93 | 18.07 | 17.80 | 18.01 | 12.69 | qfq | 1,304,277 | 23,403,889 | 0.17% |
| 2023-11-17 | 18.04 | 18.04 | 17.77 | 17.98 | 12.67 | qfq | 941,198 | 16,853,808 | 0.06% |
| 2023-11-16 | 17.93 | 18.06 | 17.81 | 17.97 | 12.67 | qfq | 1,102,228 | 19,812,340 | -0.06% |
| 2023-11-15 | 18.18 | 18.24 | 17.91 | 17.98 | 12.67 | qfq | 1,224,500 | 22,058,439 | -0.11% |
| 2023-11-14 | 18.00 | 18.30 | 17.89 | 18.00 | 12.69 | qfq | 1,648,861 | 29,721,065 | 0.11% |
| 2023-11-13 | 17.59 | 18.00 | 17.50 | 17.98 | 12.67 | qfq | 1,586,308 | 28,230,769 | 2.22% |
| 2023-11-10 | 17.48 | 17.76 | 17.30 | 17.59 | 12.40 | qfq | 1,425,307 | 24,997,283 | 0.23% |
| 2023-11-09 | 17.60 | 17.73 | 17.40 | 17.55 | 12.37 | qfq | 1,436,986 | 25,240,489 | -0.11% |
| 2023-11-08 | 17.82 | 17.82 | 17.43 | 17.57 | 12.38 | qfq | 1,284,400 | 22,570,984 | -1.07% |
| 2023-11-07 | 17.67 | 17.76 | 17.40 | 17.76 | 12.52 | qfq | 1,481,337 | 26,078,555 | 0.97% |
| 2023-11-06 | 17.46 | 17.61 | 17.26 | 17.59 | 12.40 | qfq | 1,418,425 | 24,766,626 | 1.09% |
| 2023-11-03 | 17.23 | 17.48 | 17.23 | 17.40 | 12.26 | qfq | 1,202,889 | 20,902,743 | 1.05% |
| 2023-11-02 | 17.38 | 17.57 | 17.15 | 17.22 | 12.14 | qfq | 1,481,437 | 25,632,767 | -0.69% |
| 2023-11-01 | 17.23 | 17.38 | 17.10 | 17.34 | 12.22 | qfq | 1,388,382 | 23,961,952 | 0.64% |
| 2023-10-31 | 17.27 | 17.44 | 17.16 | 17.23 | 12.14 | qfq | 1,315,644 | 22,698,383 | -0.29% |
| 2023-10-30 | 17.26 | 17.45 | 17.07 | 17.28 | 12.18 | qfq | 2,142,996 | 37,116,572 | 0.00% |
| 2023-10-27 | 17.60 | 17.73 | 17.18 | 17.28 | 12.18 | qfq | 2,260,022 | 39,289,578 | -0.29% |
| 2023-10-26 | 17.82 | 17.95 | 17.31 | 17.33 | 12.22 | qfq | 3,144,359 | 55,202,095 | -3.24% |
| 2023-10-25 | 17.51 | 18.14 | 17.37 | 17.91 | 12.62 | qfq | 4,732,559 | 84,453,727 | 6.16% |
| 2023-10-24 | 16.00 | 16.93 | 16.00 | 16.87 | 11.89 | qfq | 1,911,052 | 31,909,775 | 5.37% |
| 2023-10-23 | 16.27 | 16.39 | 15.92 | 16.01 | 11.28 | qfq | 1,094,837 | 17,609,635 | -2.08% |
| 2023-10-20 | 16.51 | 16.68 | 16.28 | 16.35 | 11.52 | qfq | 1,328,874 | 21,824,643 | -0.97% |
| 2023-10-19 | 16.39 | 16.89 | 16.26 | 16.51 | 11.64 | qfq | 940,900 | 15,657,322 | 0.43% |
| 2023-10-18 | 16.73 | 16.93 | 16.43 | 16.44 | 11.59 | qfq | 889,756 | 14,732,282 | -2.20% |
| 2023-10-17 | 16.77 | 16.96 | 16.63 | 16.81 | 11.85 | qfq | 881,500 | 14,778,821 | 0.12% |
| 2023-10-16 | 16.59 | 16.94 | 16.43 | 16.79 | 11.83 | qfq | 1,358,348 | 22,738,857 | 1.02% |
| 2023-10-13 | 16.84 | 16.98 | 16.50 | 16.62 | 11.71 | qfq | 1,291,500 | 21,473,438 | -1.36% |
| 2023-10-12 | 17.23 | 17.44 | 16.60 | 16.85 | 11.88 | qfq | 2,081,700 | 35,057,967 | -2.21% |
| 2023-10-11 | 17.34 | 17.34 | 17.02 | 17.23 | 12.14 | qfq | 1,518,296 | 26,130,728 | -0.63% |
| 2023-10-10 | 17.62 | 17.72 | 17.17 | 17.34 | 12.22 | qfq | 1,449,446 | 25,161,364 | -1.42% |
| 2023-10-09 | 17.85 | 17.94 | 17.50 | 17.59 | 12.40 | qfq | 1,999,790 | 35,326,754 | -1.40% |
| 2023-09-28 | 17.60 | 17.99 | 17.55 | 17.84 | 12.57 | qfq | 1,623,100 | 28,879,812 | 1.71% |
| 2023-09-27 | 17.23 | 17.65 | 17.17 | 17.54 | 12.36 | qfq | 1,398,630 | 24,510,651 | 1.68% |
| 2023-09-26 | 17.17 | 17.36 | 16.95 | 17.25 | 12.16 | qfq | 955,530 | 16,414,093 | 0.47% |
| 2023-09-25 | 17.33 | 17.55 | 17.08 | 17.17 | 12.10 | qfq | 1,160,100 | 19,979,857 | -1.32% |
| 2023-09-22 | 16.75 | 17.42 | 16.68 | 17.40 | 12.26 | qfq | 1,531,848 | 26,252,657 | 3.08% |
| 2023-09-21 | 17.00 | 17.24 | 16.84 | 16.88 | 11.90 | qfq | 982,800 | 16,709,517 | -0.18% |
| 2023-09-20 | 16.88 | 17.29 | 16.84 | 16.91 | 11.92 | qfq | 990,848 | 16,928,719 | -0.12% |
| 2023-09-19 | 17.04 | 17.13 | 16.82 | 16.93 | 11.93 | qfq | 958,830 | 16,241,827 | -0.99% |
| 2023-09-18 | 16.79 | 17.17 | 16.56 | 17.10 | 12.05 | qfq | 865,541 | 14,709,319 | 1.85% |
| 2023-09-15 | 16.85 | 16.99 | 16.71 | 16.79 | 11.83 | qfq | 828,211 | 13,915,804 | -0.36% |
| 2023-09-14 | 17.04 | 17.15 | 16.69 | 16.85 | 11.88 | qfq | 1,140,148 | 19,244,362 | -1.75% |
| 2023-09-13 | 17.02 | 17.30 | 17.00 | 17.15 | 12.09 | qfq | 1,391,907 | 23,833,991 | 0.82% |
| 2023-09-12 | 17.51 | 17.52 | 17.01 | 17.01 | 11.99 | qfq | 1,153,255 | 19,791,234 | -2.69% |
| 2023-09-11 | 17.45 | 17.59 | 17.12 | 17.48 | 12.32 | qfq | 1,204,596 | 20,970,054 | 0.23% |
| 2023-09-08 | 17.60 | 17.70 | 17.41 | 17.44 | 12.29 | qfq | 1,092,248 | 19,112,110 | -0.97% |
| 2023-09-07 | 17.79 | 17.92 | 17.52 | 17.61 | 12.41 | qfq | 1,295,419 | 22,951,360 | -1.23% |
| 2023-09-06 | 17.82 | 17.96 | 17.65 | 17.83 | 12.57 | qfq | 1,236,970 | 22,095,176 | 0.06% |
| 2023-09-05 | 18.03 | 18.05 | 17.73 | 17.82 | 12.56 | qfq | 1,562,520 | 27,906,193 | -1.00% |
| 2023-09-04 | 17.89 | 18.41 | 17.72 | 18.00 | 12.69 | qfq | 2,570,926 | 46,333,170 | 1.64% |
| 2023-09-01 | 17.60 | 17.72 | 17.40 | 17.71 | 12.48 | qfq | 1,959,748 | 34,425,365 | 0.97% |
| 2023-08-31 | 17.91 | 17.95 | 17.48 | 17.54 | 12.36 | qfq | 1,759,048 | 31,005,161 | -1.79% |
| 2023-08-30 | 17.95 | 18.05 | 17.71 | 17.86 | 12.59 | qfq | 1,800,225 | 32,128,045 | -0.83% |
| 2023-08-29 | 17.20 | 18.08 | 17.10 | 18.01 | 12.69 | qfq | 3,458,713 | 61,627,684 | 4.59% |
| 2023-08-28 | 17.60 | 17.69 | 17.09 | 17.22 | 12.14 | qfq | 3,010,355 | 52,433,173 | 2.68% |
| 2023-08-25 | 17.01 | 17.32 | 16.65 | 16.77 | 11.82 | qfq | 1,538,534 | 26,063,134 | -1.76% |
| 2023-08-24 | 17.63 | 17.75 | 16.99 | 17.07 | 12.03 | qfq | 1,773,507 | 30,461,772 | -2.79% |
| 2023-08-23 | 17.58 | 17.79 | 17.26 | 17.56 | 12.38 | qfq | 2,113,908 | 37,165,551 | 0.29% |
| 2023-08-22 | 17.62 | 17.84 | 17.20 | 17.51 | 12.34 | qfq | 2,022,237 | 35,286,567 | -0.91% |
| 2023-08-21 | 17.53 | 17.88 | 17.40 | 17.67 | 12.45 | qfq | 2,390,678 | 42,241,869 | 1.61% |
| 2023-08-18 | 17.03 | 17.70 | 16.98 | 17.39 | 12.26 | qfq | 3,015,048 | 52,663,070 | 2.41% |
| 2023-08-17 | 16.62 | 17.05 | 16.40 | 16.98 | 11.97 | qfq | 1,124,948 | 18,858,585 | 1.92% |
| 2023-08-16 | 16.61 | 16.77 | 16.36 | 16.66 | 11.74 | qfq | 975,685 | 16,180,540 | 0.18% |
| 2023-08-15 | 16.58 | 16.76 | 16.41 | 16.63 | 11.72 | qfq | 943,174 | 15,639,158 | 0.24% |
| 2023-08-14 | 16.37 | 16.63 | 16.11 | 16.59 | 11.69 | qfq | 1,249,092 | 20,470,630 | 0.97% |
| 2023-08-11 | 16.69 | 16.91 | 16.40 | 16.43 | 11.58 | qfq | 1,182,548 | 19,644,373 | -0.67% |
| 2023-08-10 | 16.90 | 16.90 | 16.54 | 16.54 | 11.66 | qfq | 1,204,126 | 20,059,542 | -1.43% |
| 2023-08-09 | 17.03 | 17.20 | 16.72 | 16.78 | 11.83 | qfq | 2,053,285 | 34,688,489 | -1.58% |
| 2023-08-08 | 16.87 | 17.35 | 16.75 | 17.05 | 12.02 | qfq | 2,577,289 | 43,908,080 | 1.43% |
| 2023-08-07 | 16.92 | 17.00 | 16.70 | 16.81 | 11.85 | qfq | 1,563,754 | 26,325,433 | 0.36% |
| 2023-08-04 | 17.01 | 17.15 | 16.74 | 16.75 | 11.81 | qfq | 2,059,711 | 34,800,312 | -1.35% |
| 2023-08-03 | 17.15 | 17.23 | 16.90 | 16.98 | 11.97 | qfq | 1,825,097 | 31,055,175 | -0.99% |
| 2023-08-02 | 17.23 | 17.50 | 17.13 | 17.15 | 12.09 | qfq | 1,755,530 | 30,290,209 | -0.46% |
| 2023-08-01 | 17.59 | 17.61 | 17.14 | 17.23 | 12.14 | qfq | 2,265,830 | 39,135,296 | -1.82% |
| 2023-07-31 | 17.27 | 17.59 | 17.12 | 17.55 | 12.37 | qfq | 3,149,505 | 54,956,283 | 0.75% |
| 2023-07-28 | 17.40 | 17.82 | 17.32 | 17.42 | 12.28 | qfq | 3,572,159 | 62,362,994 | -1.36% |
| 2023-07-27 | 17.77 | 17.99 | 17.55 | 17.66 | 12.45 | qfq | 6,566,022 | 116,556,829 | -2.43% |
| 2023-07-26 | 17.47 | 19.00 | 17.27 | 18.10 | 12.76 | qfq | 10,107,391 | 184,757,465 | 4.81% |
| 2023-07-25 | 17.17 | 17.44 | 17.17 | 17.27 | 12.17 | qfq | 2,124,980 | 36,745,076 | 0.58% |
| 2023-07-24 | 17.17 | 17.38 | 17.02 | 17.17 | 12.10 | qfq | 2,108,714 | 36,230,114 | 0.06% |
| 2023-07-21 | 17.04 | 17.32 | 16.90 | 17.16 | 12.10 | qfq | 3,031,962 | 52,101,730 | 0.59% |
| 2023-07-20 | 17.68 | 17.70 | 17.02 | 17.06 | 12.02 | qfq | 3,345,894 | 57,604,259 | -2.07% |
| 2023-07-19 | 16.98 | 17.43 | 16.95 | 17.42 | 12.28 | qfq | 3,768,317 | 65,193,815 | 2.83% |
| 2023-07-18 | 17.16 | 17.17 | 16.80 | 16.94 | 11.94 | qfq | 2,724,129 | 46,201,523 | -1.28% |