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
若羽臣003010.SZ
最近收盘价26.402026-07-17
最近交易日2026-07-17
成交量（股）20,130,655
成交额（元）531,886,641
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-11 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-15 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-09 | 2025-09-15 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-09 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-09 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | 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 | 26.15 | 26.98 | 25.70 | 26.40 | 26.40 | qfq | 20,130,655 | 531,886,641 | 0.65% |
| 2026-07-16 | 24.83 | 26.40 | 24.44 | 26.23 | 26.23 | qfq | 23,180,534 | 593,137,864 | 6.80% |
| 2026-07-15 | 22.00 | 24.56 | 21.54 | 24.56 | 24.56 | qfq | 9,233,396 | 215,655,426 | 9.99% |
| 2026-07-14 | 21.75 | 22.54 | 21.46 | 22.33 | 22.33 | qfq | 5,713,681 | 125,873,104 | 2.20% |
| 2026-07-13 | 22.75 | 22.88 | 21.82 | 21.85 | 21.85 | qfq | 5,008,920 | 111,264,464 | -3.70% |
| 2026-07-10 | 22.33 | 23.39 | 22.14 | 22.69 | 22.69 | qfq | 6,319,856 | 144,436,274 | 1.11% |
| 2026-07-09 | 23.40 | 23.40 | 22.34 | 22.44 | 22.44 | qfq | 5,090,950 | 115,366,691 | -4.43% |
| 2026-07-08 | 23.80 | 24.37 | 23.37 | 23.48 | 23.48 | qfq | 5,092,100 | 121,109,053 | -1.84% |
| 2026-07-07 | 24.71 | 24.71 | 23.74 | 23.92 | 23.92 | qfq | 4,906,008 | 118,411,714 | -2.88% |
| 2026-07-06 | 24.71 | 24.95 | 24.16 | 24.63 | 24.63 | qfq | 5,433,652 | 133,836,997 | -0.36% |
| 2026-07-03 | 25.15 | 25.77 | 24.36 | 24.72 | 24.72 | qfq | 8,539,567 | 211,991,978 | -1.51% |
| 2026-07-02 | 24.65 | 25.50 | 24.63 | 25.10 | 25.10 | qfq | 7,330,709 | 184,116,854 | 1.91% |
| 2026-07-01 | 24.40 | 25.00 | 24.25 | 24.63 | 24.63 | qfq | 6,353,288 | 156,765,392 | 1.36% |
| 2026-06-30 | 23.40 | 24.51 | 23.36 | 24.30 | 24.30 | qfq | 9,110,138 | 219,177,249 | 3.14% |
| 2026-06-29 | 21.74 | 23.66 | 21.30 | 23.56 | 23.56 | qfq | 10,604,084 | 242,698,934 | 7.38% |
| 2026-06-26 | 22.50 | 22.50 | 21.94 | 21.94 | 21.94 | qfq | 4,242,708 | 94,021,279 | -2.49% |
| 2026-06-25 | 22.68 | 22.78 | 21.85 | 22.50 | 22.50 | qfq | 6,891,186 | 154,066,114 | -1.32% |
| 2026-06-24 | 23.44 | 23.45 | 22.70 | 22.80 | 22.80 | qfq | 4,701,389 | 107,737,669 | -2.15% |
| 2026-06-23 | 23.37 | 24.10 | 23.17 | 23.30 | 23.30 | qfq | 4,952,862 | 116,445,542 | -1.27% |
| 2026-06-22 | 23.60 | 23.68 | 22.96 | 23.60 | 23.60 | qfq | 7,151,960 | 166,560,430 | -0.34% |
| 2026-06-18 | 23.70 | 24.19 | 23.57 | 23.68 | 23.68 | qfq | 3,627,817 | 86,319,348 | -0.75% |
| 2026-06-17 | 24.20 | 24.36 | 23.76 | 23.86 | 23.86 | qfq | 4,732,136 | 113,405,916 | -2.13% |
| 2026-06-16 | 24.96 | 25.00 | 24.33 | 24.38 | 24.38 | qfq | 6,294,530 | 154,420,120 | -2.95% |
| 2026-06-15 | 24.77 | 25.59 | 24.42 | 25.12 | 25.12 | qfq | 9,178,447 | 228,971,509 | 1.13% |
| 2026-06-12 | 24.11 | 24.93 | 23.51 | 24.84 | 24.84 | qfq | 9,820,457 | 240,575,623 | 3.33% |
| 2026-06-11 | 23.89 | 24.80 | 23.79 | 24.04 | 24.04 | qfq | 5,396,235 | 130,256,529 | -0.58% |
| 2026-06-10 | 23.96 | 24.55 | 23.84 | 24.18 | 23.88 | qfq | 5,391,040 | 130,542,158 | 0.67% |
| 2026-06-09 | 23.51 | 24.22 | 23.07 | 24.02 | 23.73 | qfq | 6,491,725 | 154,081,334 | 2.47% |
| 2026-06-08 | 23.60 | 24.21 | 23.21 | 23.44 | 23.15 | qfq | 5,504,901 | 130,114,135 | -2.78% |
| 2026-06-05 | 24.36 | 24.90 | 23.90 | 24.11 | 23.82 | qfq | 6,179,032 | 149,937,896 | -0.45% |
| 2026-06-04 | 24.90 | 25.14 | 24.06 | 24.22 | 23.92 | qfq | 6,632,456 | 161,993,177 | -3.43% |
| 2026-06-03 | 25.49 | 26.04 | 24.87 | 25.08 | 24.77 | qfq | 7,328,636 | 184,981,046 | -2.72% |
| 2026-06-02 | 26.23 | 26.30 | 25.30 | 25.78 | 25.47 | qfq | 5,961,480 | 153,057,689 | -1.72% |
| 2026-06-01 | 25.60 | 26.63 | 25.41 | 26.23 | 25.91 | qfq | 8,577,026 | 223,849,401 | 1.59% |
| 2026-05-29 | 24.95 | 26.50 | 24.67 | 25.82 | 25.50 | qfq | 11,618,635 | 297,412,473 | 4.53% |
| 2026-05-28 | 25.60 | 25.83 | 24.55 | 24.70 | 24.40 | qfq | 8,295,411 | 206,763,377 | -4.52% |
| 2026-05-27 | 26.07 | 26.20 | 25.26 | 25.87 | 25.55 | qfq | 5,338,587 | 137,545,317 | -0.73% |
| 2026-05-26 | 26.11 | 26.38 | 25.71 | 26.06 | 25.74 | qfq | 4,722,316 | 122,751,126 | -0.57% |
| 2026-05-25 | 27.09 | 27.25 | 26.10 | 26.21 | 25.89 | qfq | 6,271,156 | 166,415,856 | -3.39% |
| 2026-05-22 | 27.70 | 27.78 | 26.90 | 27.13 | 26.80 | qfq | 5,882,623 | 159,567,579 | -1.56% |
| 2026-05-21 | 28.46 | 28.60 | 27.51 | 27.56 | 27.22 | qfq | 6,682,949 | 187,573,062 | -2.65% |
| 2026-05-20 | 28.49 | 28.59 | 28.12 | 28.31 | 27.96 | qfq | 3,344,040 | 94,609,502 | -0.94% |
| 2026-05-19 | 28.23 | 29.15 | 28.20 | 28.58 | 28.23 | qfq | 5,489,805 | 157,883,444 | 0.63% |
| 2026-05-18 | 28.76 | 28.76 | 27.91 | 28.40 | 28.05 | qfq | 6,064,258 | 171,075,044 | -1.25% |
| 2026-05-15 | 28.92 | 29.41 | 28.66 | 28.76 | 28.41 | qfq | 5,652,760 | 163,782,790 | -0.52% |
| 2026-05-14 | 28.78 | 29.79 | 28.62 | 28.91 | 28.56 | qfq | 8,334,803 | 242,631,835 | 0.31% |
| 2026-05-13 | 28.95 | 29.42 | 28.49 | 28.82 | 28.47 | qfq | 7,612,372 | 218,173,397 | -0.96% |
| 2026-05-12 | 29.19 | 29.86 | 28.69 | 29.10 | 28.74 | qfq | 6,644,179 | 194,740,976 | -0.55% |
| 2026-05-11 | 29.90 | 29.94 | 28.81 | 29.26 | 28.90 | qfq | 9,535,504 | 277,699,774 | -2.30% |
| 2026-05-08 | 30.20 | 30.40 | 29.86 | 29.95 | 29.58 | qfq | 6,148,659 | 184,672,022 | -1.29% |
| 2026-05-07 | 30.13 | 30.55 | 29.95 | 30.34 | 29.97 | qfq | 8,990,627 | 271,887,920 | 0.60% |
| 2026-05-06 | 30.89 | 31.13 | 30.13 | 30.16 | 29.79 | qfq | 10,762,003 | 327,387,257 | -2.77% |
| 2026-04-30 | 32.00 | 33.00 | 30.47 | 31.02 | 30.64 | qfq | 17,160,415 | 541,420,452 | 0.42% |
| 2026-04-29 | 29.81 | 31.20 | 29.81 | 30.89 | 30.51 | qfq | 8,271,726 | 253,385,124 | 2.86% |
| 2026-04-28 | 30.29 | 30.40 | 29.82 | 30.03 | 29.66 | qfq | 4,145,456 | 124,430,617 | -0.86% |
| 2026-04-27 | 30.29 | 30.67 | 30.06 | 30.29 | 29.92 | qfq | 3,733,174 | 113,211,383 | -0.23% |
| 2026-04-24 | 30.80 | 31.11 | 30.18 | 30.36 | 29.99 | qfq | 4,877,998 | 148,434,172 | -2.10% |
| 2026-04-23 | 30.83 | 31.60 | 30.54 | 31.01 | 30.63 | qfq | 5,895,398 | 183,371,915 | 0.55% |
| 2026-04-22 | 31.00 | 31.24 | 30.40 | 30.84 | 30.46 | qfq | 5,821,212 | 179,355,995 | -0.90% |
| 2026-04-21 | 31.61 | 31.95 | 30.93 | 31.12 | 30.74 | qfq | 4,792,720 | 149,634,167 | -2.35% |
| 2026-04-20 | 31.50 | 32.08 | 31.18 | 31.87 | 31.48 | qfq | 5,818,730 | 185,051,698 | 1.05% |
| 2026-04-17 | 31.27 | 31.75 | 30.60 | 31.54 | 31.15 | qfq | 7,781,322 | 243,317,601 | 0.86% |
| 2026-04-16 | 30.81 | 31.80 | 30.55 | 31.27 | 30.89 | qfq | 8,537,782 | 267,411,227 | 1.56% |
| 2026-04-15 | 30.85 | 31.62 | 30.64 | 30.79 | 30.41 | qfq | 7,031,495 | 218,365,844 | -0.19% |
| 2026-04-14 | 31.67 | 31.68 | 30.30 | 30.85 | 30.47 | qfq | 9,073,736 | 278,797,760 | -1.78% |
| 2026-04-13 | 31.09 | 31.50 | 29.50 | 31.41 | 31.03 | qfq | 16,058,447 | 489,322,746 | 0.38% |
| 2026-04-10 | 32.50 | 33.16 | 31.11 | 31.29 | 30.91 | qfq | 15,221,461 | 484,341,629 | -3.75% |
| 2026-04-09 | 32.65 | 33.89 | 32.12 | 32.51 | 32.11 | qfq | 11,001,975 | 363,398,274 | -1.87% |
| 2026-04-08 | 32.98 | 33.23 | 32.51 | 33.13 | 32.73 | qfq | 9,877,202 | 325,351,761 | 1.53% |
| 2026-04-07 | 32.32 | 32.79 | 32.01 | 32.63 | 32.23 | qfq | 7,193,839 | 233,963,594 | 1.65% |
| 2026-04-03 | 33.10 | 33.13 | 31.89 | 32.10 | 31.71 | qfq | 8,181,635 | 263,686,044 | -2.16% |
| 2026-04-02 | 33.02 | 33.42 | 32.48 | 32.81 | 32.41 | qfq | 10,082,234 | 331,396,605 | -1.14% |
| 2026-04-01 | 31.30 | 33.70 | 31.07 | 33.19 | 32.78 | qfq | 19,140,742 | 626,471,299 | 7.59% |
| 2026-03-31 | 32.01 | 32.16 | 30.79 | 30.85 | 30.47 | qfq | 8,867,250 | 278,119,002 | -3.86% |
| 2026-03-30 | 31.29 | 32.30 | 31.08 | 32.09 | 31.70 | qfq | 13,678,823 | 434,954,793 | 1.49% |
| 2026-03-27 | 29.87 | 32.73 | 29.56 | 31.62 | 31.23 | qfq | 19,102,538 | 607,371,959 | 4.88% |
| 2026-03-26 | 30.43 | 31.28 | 29.42 | 30.15 | 29.78 | qfq | 11,584,674 | 350,549,622 | 0.63% |
| 2026-03-25 | 30.05 | 30.50 | 29.74 | 29.96 | 29.59 | qfq | 9,492,563 | 286,037,476 | 0.20% |
| 2026-03-24 | 29.53 | 29.96 | 28.91 | 29.90 | 29.53 | qfq | 7,109,082 | 209,220,832 | 3.17% |
| 2026-03-23 | 28.91 | 30.41 | 28.81 | 28.98 | 28.63 | qfq | 7,479,250 | 220,546,149 | -2.46% |
| 2026-03-20 | 30.31 | 30.63 | 29.53 | 29.71 | 29.35 | qfq | 7,841,823 | 235,793,966 | -2.01% |
| 2026-03-19 | 30.60 | 30.80 | 29.93 | 30.32 | 29.95 | qfq | 8,523,873 | 258,241,013 | -2.76% |
| 2026-03-18 | 29.97 | 31.80 | 29.71 | 31.18 | 30.80 | qfq | 16,008,187 | 498,322,425 | 4.14% |
| 2026-03-17 | 29.85 | 30.45 | 29.49 | 29.94 | 29.57 | qfq | 10,096,255 | 302,180,253 | 0.27% |
| 2026-03-16 | 29.15 | 29.86 | 28.88 | 29.86 | 29.50 | qfq | 9,520,396 | 279,909,475 | 1.77% |
| 2026-03-13 | 28.44 | 29.69 | 28.32 | 29.34 | 28.98 | qfq | 7,682,572 | 224,247,747 | 2.59% |
| 2026-03-12 | 29.01 | 29.22 | 28.46 | 28.60 | 28.25 | qfq | 4,491,640 | 129,019,358 | -1.55% |
| 2026-03-11 | 28.93 | 29.44 | 28.71 | 29.05 | 28.70 | qfq | 5,470,020 | 159,402,430 | 0.24% |
| 2026-03-10 | 28.81 | 29.10 | 28.66 | 28.98 | 28.63 | qfq | 3,052,288 | 88,074,221 | 0.98% |
| 2026-03-09 | 28.53 | 28.77 | 28.20 | 28.70 | 28.35 | qfq | 4,087,440 | 116,333,759 | -1.20% |
| 2026-03-06 | 28.50 | 29.38 | 28.26 | 29.05 | 28.70 | qfq | 6,757,786 | 196,515,285 | 1.75% |
| 2026-03-05 | 28.67 | 28.81 | 28.43 | 28.55 | 28.20 | qfq | 3,614,840 | 103,596,640 | 0.53% |
| 2026-03-04 | 28.57 | 28.95 | 28.05 | 28.40 | 28.05 | qfq | 5,558,962 | 158,166,035 | -1.25% |
| 2026-03-03 | 29.68 | 30.04 | 28.70 | 28.76 | 28.41 | qfq | 7,341,301 | 214,558,126 | -2.67% |
| 2026-03-02 | 30.29 | 30.50 | 29.40 | 29.55 | 29.19 | qfq | 10,164,066 | 302,243,040 | -3.87% |
| 2026-02-27 | 30.60 | 31.15 | 30.57 | 30.74 | 30.36 | qfq | 5,312,765 | 163,905,904 | 0.13% |
| 2026-02-26 | 31.62 | 31.69 | 30.50 | 30.70 | 30.32 | qfq | 9,152,760 | 281,475,125 | -2.85% |
| 2026-02-25 | 31.38 | 31.96 | 31.11 | 31.60 | 31.21 | qfq | 10,050,682 | 316,318,278 | 0.00% |
| 2026-02-24 | 34.00 | 34.34 | 31.30 | 31.60 | 31.21 | qfq | 13,868,168 | 446,420,161 | -7.22% |
| 2026-02-13 | 34.85 | 35.13 | 34.03 | 34.06 | 33.64 | qfq | 4,043,278 | 139,833,110 | -1.45% |
| 2026-02-12 | 34.76 | 34.86 | 34.50 | 34.56 | 34.14 | qfq | 2,536,606 | 87,919,198 | -0.58% |
| 2026-02-11 | 35.50 | 35.55 | 34.72 | 34.76 | 34.34 | qfq | 4,830,956 | 168,697,898 | -2.41% |
| 2026-02-10 | 35.34 | 35.99 | 35.01 | 35.62 | 35.18 | qfq | 4,651,112 | 165,863,314 | 0.82% |
| 2026-02-09 | 35.95 | 36.00 | 34.70 | 35.33 | 34.90 | qfq | 6,155,720 | 216,021,742 | -0.06% |
| 2026-02-06 | 34.70 | 36.13 | 34.40 | 35.35 | 34.92 | qfq | 7,216,888 | 255,350,593 | 1.46% |
| 2026-02-05 | 34.79 | 35.50 | 34.11 | 34.84 | 34.41 | qfq | 6,756,964 | 236,481,669 | -1.30% |
| 2026-02-04 | 36.97 | 36.99 | 34.38 | 35.30 | 34.87 | qfq | 13,859,016 | 487,989,323 | -5.16% |
| 2026-02-03 | 37.20 | 38.32 | 35.86 | 37.22 | 36.77 | qfq | 9,089,288 | 333,107,214 | 0.22% |
| 2026-02-02 | 37.76 | 39.05 | 37.10 | 37.14 | 36.69 | qfq | 7,905,273 | 300,970,086 | -1.75% |
| 2026-01-30 | 38.35 | 39.00 | 37.25 | 37.80 | 37.34 | qfq | 7,196,192 | 272,868,296 | -2.10% |
| 2026-01-29 | 38.22 | 39.47 | 37.22 | 38.61 | 38.14 | qfq | 11,427,144 | 442,871,958 | 0.91% |
| 2026-01-28 | 38.40 | 40.20 | 37.90 | 38.26 | 37.79 | qfq | 11,322,752 | 440,356,165 | 0.03% |
| 2026-01-27 | 37.37 | 38.55 | 37.06 | 38.25 | 37.78 | qfq | 7,748,661 | 293,813,779 | 1.76% |
| 2026-01-26 | 37.88 | 37.98 | 36.88 | 37.59 | 37.13 | qfq | 5,428,164 | 203,340,882 | -0.74% |
| 2026-01-23 | 37.45 | 38.62 | 36.60 | 37.87 | 37.41 | qfq | 7,851,090 | 295,065,865 | 0.93% |
| 2026-01-22 | 38.04 | 38.20 | 37.35 | 37.52 | 37.06 | qfq | 4,366,012 | 163,936,841 | -1.86% |
| 2026-01-21 | 38.43 | 38.49 | 37.32 | 38.23 | 37.76 | qfq | 5,552,950 | 211,080,018 | -0.93% |
| 2026-01-20 | 38.30 | 39.16 | 37.63 | 38.59 | 38.12 | qfq | 7,422,423 | 284,860,068 | 0.68% |
| 2026-01-19 | 37.31 | 38.79 | 36.98 | 38.33 | 37.86 | qfq | 7,770,326 | 297,455,170 | 2.24% |
| 2026-01-16 | 37.18 | 37.55 | 35.90 | 37.49 | 37.03 | qfq | 8,430,086 | 309,580,795 | 0.83% |
| 2026-01-15 | 38.50 | 38.95 | 36.20 | 37.18 | 36.73 | qfq | 11,943,759 | 442,696,105 | -4.18% |
| 2026-01-14 | 37.83 | 39.82 | 37.20 | 38.80 | 38.33 | qfq | 13,716,229 | 534,225,232 | 2.43% |
| 2026-01-13 | 40.54 | 40.79 | 37.57 | 37.88 | 37.42 | qfq | 12,187,092 | 474,439,000 | -4.00% |
| 2026-01-12 | 38.30 | 40.91 | 38.20 | 39.46 | 38.98 | qfq | 12,869,758 | 508,172,017 | 2.73% |
| 2026-01-09 | 38.12 | 38.79 | 37.63 | 38.41 | 37.94 | qfq | 7,686,844 | 293,327,213 | 1.32% |
| 2026-01-08 | 36.09 | 38.65 | 35.80 | 37.91 | 37.45 | qfq | 11,507,953 | 433,639,441 | 4.84% |
| 2026-01-07 | 35.80 | 36.70 | 35.67 | 36.16 | 35.72 | qfq | 7,407,679 | 268,395,717 | 1.26% |
| 2026-01-06 | 36.00 | 36.94 | 35.41 | 35.71 | 35.27 | qfq | 7,648,390 | 274,904,857 | -0.58% |
| 2026-01-05 | 35.21 | 36.08 | 35.02 | 35.92 | 35.48 | qfq | 5,290,154 | 188,962,445 | 2.72% |
| 2025-12-31 | 35.98 | 36.68 | 34.80 | 34.97 | 34.54 | qfq | 6,167,510 | 217,613,084 | -2.83% |
| 2025-12-30 | 36.24 | 36.50 | 35.50 | 35.99 | 35.55 | qfq | 4,673,698 | 168,124,385 | -0.99% |
| 2025-12-29 | 36.24 | 36.98 | 35.66 | 36.35 | 35.91 | qfq | 5,889,300 | 214,473,009 | 0.28% |
| 2025-12-26 | 36.30 | 37.16 | 36.00 | 36.25 | 35.81 | qfq | 6,996,595 | 255,418,537 | -0.63% |
| 2025-12-25 | 36.03 | 37.10 | 35.69 | 36.48 | 36.03 | qfq | 8,424,200 | 306,651,534 | 0.77% |
| 2025-12-24 | 35.95 | 36.60 | 35.11 | 36.20 | 35.76 | qfq | 7,273,041 | 260,579,474 | 0.72% |
| 2025-12-23 | 36.91 | 36.96 | 35.12 | 35.94 | 35.50 | qfq | 8,475,878 | 303,282,197 | -1.64% |
| 2025-12-22 | 37.04 | 37.67 | 36.45 | 36.54 | 36.09 | qfq | 13,002,146 | 479,178,442 | -1.22% |
| 2025-12-19 | 33.65 | 36.99 | 33.41 | 36.99 | 36.54 | qfq | 11,790,568 | 421,289,191 | 9.99% |
| 2025-12-18 | 34.00 | 34.44 | 33.50 | 33.63 | 33.22 | qfq | 2,588,368 | 87,894,677 | -1.98% |
| 2025-12-17 | 33.90 | 34.65 | 33.50 | 34.31 | 33.89 | qfq | 4,787,470 | 163,628,209 | 1.66% |
| 2025-12-16 | 33.77 | 34.95 | 33.11 | 33.75 | 33.34 | qfq | 3,423,295 | 116,263,895 | -0.09% |
| 2025-12-15 | 34.37 | 34.96 | 33.64 | 33.78 | 33.37 | qfq | 3,556,276 | 121,289,861 | -2.20% |
| 2025-12-12 | 34.51 | 34.82 | 33.90 | 34.54 | 34.12 | qfq | 2,992,369 | 103,229,532 | 0.06% |
| 2025-12-11 | 35.41 | 35.68 | 34.51 | 34.52 | 34.10 | qfq | 3,872,716 | 135,005,437 | -2.62% |
| 2025-12-10 | 34.95 | 36.13 | 34.43 | 35.45 | 35.02 | qfq | 5,482,159 | 195,522,320 | 1.43% |
| 2025-12-09 | 34.99 | 35.50 | 34.41 | 34.95 | 34.52 | qfq | 5,872,086 | 205,714,702 | 1.30% |
| 2025-12-08 | 33.90 | 34.85 | 33.81 | 34.50 | 34.08 | qfq | 4,594,318 | 158,344,843 | 1.74% |
| 2025-12-05 | 34.21 | 34.35 | 33.30 | 33.91 | 33.50 | qfq | 4,769,646 | 161,340,180 | -0.85% |
| 2025-12-04 | 35.55 | 35.55 | 33.92 | 34.20 | 33.78 | qfq | 4,751,522 | 162,883,678 | -3.53% |
| 2025-12-03 | 35.86 | 36.20 | 35.23 | 35.45 | 35.02 | qfq | 3,521,896 | 125,513,362 | -1.96% |
| 2025-12-02 | 36.19 | 37.11 | 35.88 | 36.16 | 35.72 | qfq | 4,963,166 | 180,612,161 | -0.60% |
| 2025-12-01 | 36.65 | 36.84 | 35.75 | 36.38 | 35.94 | qfq | 4,855,029 | 175,112,750 | -0.79% |
| 2025-11-28 | 36.21 | 36.70 | 35.80 | 36.67 | 36.22 | qfq | 3,548,508 | 129,114,846 | 1.27% |
| 2025-11-27 | 36.67 | 37.02 | 36.18 | 36.21 | 35.77 | qfq | 3,858,236 | 141,279,492 | -1.25% |
| 2025-11-26 | 36.33 | 37.29 | 36.26 | 36.67 | 36.22 | qfq | 4,096,485 | 150,661,990 | 0.36% |
| 2025-11-25 | 36.49 | 37.11 | 36.24 | 36.54 | 36.09 | qfq | 5,604,145 | 205,434,848 | 0.11% |
| 2025-11-24 | 35.49 | 36.88 | 35.25 | 36.50 | 36.05 | qfq | 5,051,443 | 182,294,927 | 2.85% |
| 2025-11-21 | 35.29 | 35.98 | 35.18 | 35.49 | 35.06 | qfq | 3,596,512 | 127,866,800 | -0.56% |
| 2025-11-20 | 35.48 | 36.10 | 35.30 | 35.69 | 35.25 | qfq | 3,904,298 | 139,437,015 | 0.03% |
| 2025-11-19 | 35.79 | 36.00 | 35.30 | 35.68 | 35.24 | qfq | 4,506,709 | 160,778,360 | -0.45% |
| 2025-11-18 | 35.17 | 36.01 | 34.85 | 35.84 | 35.40 | qfq | 6,363,383 | 227,265,257 | 1.56% |
| 2025-11-17 | 36.90 | 36.98 | 34.51 | 35.29 | 34.86 | qfq | 9,810,860 | 346,702,373 | -4.39% |
| 2025-11-14 | 37.66 | 38.22 | 36.88 | 36.91 | 36.46 | qfq | 3,622,498 | 135,343,219 | -1.91% |
| 2025-11-13 | 37.40 | 37.68 | 37.01 | 37.63 | 37.17 | qfq | 3,694,661 | 138,065,191 | 0.61% |
| 2025-11-12 | 38.00 | 38.49 | 37.37 | 37.40 | 36.94 | qfq | 5,009,112 | 190,011,963 | -1.60% |
| 2025-11-11 | 38.57 | 38.66 | 37.71 | 38.01 | 37.55 | qfq | 5,091,455 | 193,913,676 | -1.78% |
| 2025-11-10 | 36.80 | 40.03 | 36.69 | 38.70 | 38.23 | qfq | 12,338,991 | 475,154,180 | 5.16% |
| 2025-11-07 | 37.94 | 37.94 | 36.62 | 36.80 | 36.35 | qfq | 5,631,806 | 208,339,874 | -3.00% |
| 2025-11-06 | 37.71 | 38.46 | 37.40 | 37.94 | 37.48 | qfq | 6,040,126 | 230,241,836 | 0.61% |
| 2025-11-05 | 36.50 | 38.49 | 36.25 | 37.71 | 37.25 | qfq | 8,551,606 | 323,237,357 | 1.37% |
| 2025-11-04 | 39.01 | 39.20 | 37.00 | 37.20 | 36.75 | qfq | 9,330,846 | 351,847,093 | -5.01% |
| 2025-11-03 | 40.90 | 41.07 | 38.89 | 39.16 | 38.68 | qfq | 10,229,854 | 404,728,433 | -5.11% |
| 2025-10-31 | 41.52 | 41.87 | 40.71 | 41.27 | 40.77 | qfq | 5,618,853 | 232,630,248 | -0.15% |
| 2025-10-30 | 41.60 | 41.98 | 41.03 | 41.33 | 40.83 | qfq | 5,411,268 | 224,593,565 | -0.70% |
| 2025-10-29 | 42.53 | 42.78 | 41.01 | 41.62 | 41.11 | qfq | 7,772,145 | 323,955,136 | -1.58% |
| 2025-10-28 | 41.10 | 42.30 | 40.00 | 42.29 | 41.77 | qfq | 10,770,107 | 442,467,730 | 2.90% |
| 2025-10-27 | 41.03 | 41.54 | 40.62 | 41.10 | 40.60 | qfq | 7,731,114 | 317,251,013 | 0.17% |
| 2025-10-24 | 41.29 | 42.28 | 40.90 | 41.03 | 40.53 | qfq | 7,029,910 | 290,820,063 | -0.92% |
| 2025-10-23 | 42.35 | 42.87 | 40.12 | 41.41 | 40.90 | qfq | 9,748,067 | 401,165,467 | -2.24% |
| 2025-10-22 | 43.00 | 43.78 | 41.82 | 42.36 | 41.84 | qfq | 7,657,013 | 325,608,795 | -1.92% |
| 2025-10-21 | 43.64 | 43.84 | 42.51 | 43.19 | 42.66 | qfq | 7,218,585 | 311,972,901 | -1.51% |
| 2025-10-20 | 42.81 | 44.50 | 42.10 | 43.85 | 43.31 | qfq | 10,096,077 | 441,162,486 | -1.44% |
| 2025-10-17 | 48.00 | 48.75 | 43.31 | 44.49 | 43.95 | qfq | 18,579,009 | 836,420,781 | -7.54% |
| 2025-10-16 | 46.90 | 48.86 | 46.52 | 48.12 | 47.53 | qfq | 20,457,146 | 977,458,681 | 4.20% |
| 2025-10-15 | 42.50 | 46.18 | 41.73 | 46.18 | 45.62 | qfq | 18,558,383 | 830,059,347 | 10.00% |
| 2025-10-14 | 42.20 | 43.12 | 41.77 | 41.98 | 41.47 | qfq | 6,734,644 | 285,018,075 | -1.06% |
| 2025-10-13 | 41.96 | 45.10 | 41.55 | 42.43 | 41.91 | qfq | 9,845,647 | 425,890,780 | -2.24% |
| 2025-10-10 | 42.35 | 45.00 | 42.35 | 43.40 | 42.87 | qfq | 12,312,564 | 541,196,344 | 1.59% |
| 2025-10-09 | 43.01 | 43.08 | 41.70 | 42.72 | 42.20 | qfq | 6,564,037 | 277,439,869 | -0.67% |
| 2025-09-30 | 41.86 | 43.97 | 41.78 | 43.01 | 42.48 | qfq | 9,941,728 | 430,146,146 | 2.99% |
| 2025-09-29 | 42.49 | 42.96 | 40.33 | 41.76 | 41.25 | qfq | 7,184,440 | 297,294,942 | -2.20% |
| 2025-09-26 | 41.80 | 43.27 | 41.80 | 42.70 | 42.18 | qfq | 5,523,308 | 236,084,601 | 1.04% |
| 2025-09-25 | 43.25 | 43.39 | 42.10 | 42.26 | 41.74 | qfq | 6,253,911 | 266,094,037 | -3.07% |
| 2025-09-24 | 44.60 | 45.00 | 43.50 | 43.60 | 43.07 | qfq | 6,614,314 | 290,448,590 | -2.77% |
| 2025-09-23 | 44.07 | 45.25 | 42.10 | 44.84 | 44.29 | qfq | 9,124,612 | 401,986,358 | 1.75% |
| 2025-09-22 | 43.61 | 45.60 | 43.26 | 44.07 | 43.53 | qfq | 8,052,159 | 356,079,221 | 1.08% |
| 2025-09-19 | 44.00 | 44.88 | 42.71 | 43.60 | 43.07 | qfq | 6,306,231 | 275,134,913 | 0.14% |
| 2025-09-18 | 43.75 | 44.88 | 43.14 | 43.54 | 43.01 | qfq | 7,359,599 | 323,639,869 | -0.89% |
| 2025-09-17 | 44.02 | 44.62 | 43.40 | 43.93 | 43.39 | qfq | 8,336,191 | 366,199,992 | -1.08% |
| 2025-09-16 | 42.03 | 44.81 | 41.56 | 44.41 | 43.87 | qfq | 11,596,950 | 509,703,396 | 5.06% |
| 2025-09-15 | 41.12 | 43.49 | 41.11 | 42.27 | 41.75 | qfq | 10,004,418 | 424,096,341 | -26.94% |
| 2025-09-12 | 58.66 | 58.98 | 57.70 | 57.86 | 40.61 | qfq | 3,288,895 | 191,271,124 | -1.25% |
| 2025-09-11 | 57.70 | 58.98 | 56.76 | 58.59 | 41.12 | qfq | 4,658,381 | 270,125,981 | 1.19% |
| 2025-09-10 | 58.07 | 58.90 | 57.01 | 57.90 | 40.64 | qfq | 3,383,080 | 195,761,229 | -0.55% |
| 2025-09-09 | 59.70 | 60.18 | 56.83 | 58.22 | 40.86 | qfq | 6,929,384 | 404,767,190 | -1.92% |
| 2025-09-08 | 58.87 | 61.00 | 58.58 | 59.36 | 41.66 | qfq | 4,664,745 | 278,507,283 | 0.08% |
| 2025-09-05 | 58.77 | 59.80 | 56.40 | 59.31 | 41.63 | qfq | 6,654,442 | 388,836,682 | 1.04% |
| 2025-09-04 | 60.60 | 61.00 | 57.30 | 58.70 | 41.20 | qfq | 7,575,423 | 446,295,562 | -4.49% |
| 2025-09-03 | 63.80 | 65.95 | 60.76 | 61.46 | 43.14 | qfq | 6,884,706 | 436,587,944 | -2.83% |
| 2025-09-02 | 63.88 | 65.90 | 62.21 | 63.25 | 44.40 | qfq | 7,211,428 | 459,221,218 | -1.53% |
| 2025-09-01 | 64.50 | 66.55 | 63.60 | 64.23 | 45.08 | qfq | 8,038,274 | 522,877,418 | -3.21% |
| 2025-08-29 | 60.30 | 66.61 | 59.75 | 66.36 | 46.58 | qfq | 13,720,396 | 881,988,752 | 9.56% |
| 2025-08-28 | 61.52 | 62.48 | 58.40 | 60.57 | 42.51 | qfq | 9,038,756 | 542,232,980 | -1.54% |
| 2025-08-27 | 60.59 | 62.65 | 60.00 | 61.52 | 43.18 | qfq | 7,820,070 | 481,824,985 | 0.92% |
| 2025-08-26 | 60.49 | 62.30 | 59.51 | 60.96 | 42.79 | qfq | 7,064,532 | 433,921,690 | 0.78% |
| 2025-08-25 | 62.60 | 62.62 | 59.40 | 60.49 | 42.46 | qfq | 10,688,631 | 647,099,986 | -2.37% |
| 2025-08-22 | 60.00 | 62.58 | 59.40 | 61.96 | 43.49 | qfq | 10,731,925 | 655,283,492 | 1.96% |
| 2025-08-21 | 61.21 | 65.37 | 59.55 | 60.77 | 42.65 | qfq | 17,722,896 | 1,094,131,402 | 2.25% |
| 2025-08-20 | 55.50 | 59.43 | 53.90 | 59.43 | 41.71 | qfq | 13,751,148 | 779,217,908 | 9.99% |
| 2025-08-19 | 53.54 | 54.20 | 52.84 | 54.03 | 37.92 | qfq | 6,733,948 | 361,023,448 | 0.92% |
| 2025-08-18 | 51.52 | 54.22 | 51.52 | 53.54 | 37.58 | qfq | 8,457,168 | 448,076,151 | 3.92% |
| 2025-08-15 | 52.00 | 52.21 | 49.69 | 51.52 | 36.16 | qfq | 9,301,674 | 473,627,492 | -1.38% |
| 2025-08-14 | 52.59 | 53.75 | 51.72 | 52.24 | 36.67 | qfq | 7,917,276 | 416,803,836 | -1.62% |
| 2025-08-13 | 51.96 | 53.20 | 51.11 | 53.10 | 37.27 | qfq | 9,845,866 | 515,501,573 | 2.15% |
| 2025-08-12 | 51.76 | 53.20 | 50.88 | 51.98 | 36.48 | qfq | 8,568,975 | 446,076,882 | 0.60% |
| 2025-08-11 | 52.46 | 52.77 | 51.39 | 51.67 | 36.27 | qfq | 7,033,528 | 365,962,811 | -1.22% |
| 2025-08-08 | 53.79 | 54.43 | 51.73 | 52.31 | 36.72 | qfq | 14,291,628 | 759,058,464 | -2.75% |
| 2025-08-07 | 48.54 | 53.79 | 48.53 | 53.79 | 37.76 | qfq | 13,367,917 | 701,078,443 | 10.00% |
| 2025-08-06 | 48.20 | 49.46 | 45.40 | 48.90 | 34.32 | qfq | 11,072,074 | 528,627,139 | 0.89% |
| 2025-08-05 | 50.40 | 50.59 | 48.11 | 48.47 | 34.02 | qfq | 9,235,563 | 450,290,965 | -3.89% |
| 2025-08-04 | 48.39 | 50.56 | 48.36 | 50.43 | 35.40 | qfq | 6,910,071 | 344,539,570 | 2.11% |
| 2025-08-01 | 51.46 | 51.59 | 48.35 | 49.39 | 34.67 | qfq | 10,506,291 | 518,442,469 | -4.00% |
| 2025-07-31 | 49.12 | 51.99 | 48.62 | 51.45 | 36.11 | qfq | 11,266,271 | 569,213,137 | 4.04% |
| 2025-07-30 | 47.94 | 49.79 | 47.87 | 49.45 | 34.71 | qfq | 7,311,792 | 358,048,025 | 2.13% |
| 2025-07-29 | 49.23 | 49.50 | 47.66 | 48.42 | 33.99 | qfq | 8,047,644 | 387,653,732 | -1.43% |
| 2025-07-28 | 49.80 | 50.85 | 48.85 | 49.12 | 34.48 | qfq | 7,583,234 | 375,887,618 | -2.67% |
| 2025-07-25 | 48.55 | 51.62 | 48.55 | 50.47 | 35.42 | qfq | 12,378,064 | 628,387,084 | 2.60% |
| 2025-07-24 | 48.88 | 50.50 | 48.63 | 49.19 | 34.53 | qfq | 11,263,747 | 559,973,069 | 1.05% |
| 2025-07-23 | 47.96 | 48.82 | 47.45 | 48.68 | 34.17 | qfq | 7,828,684 | 377,101,754 | 0.91% |
| 2025-07-22 | 49.81 | 50.40 | 47.88 | 48.24 | 33.86 | qfq | 8,869,062 | 433,531,625 | -3.64% |
| 2025-07-21 | 50.60 | 50.98 | 49.87 | 50.06 | 35.14 | qfq | 7,290,811 | 366,482,673 | -2.46% |
| 2025-07-18 | 52.30 | 52.49 | 50.76 | 51.32 | 36.02 | qfq | 6,540,328 | 336,571,334 | -1.87% |
| 2025-07-17 | 51.96 | 52.39 | 50.75 | 52.30 | 36.71 | qfq | 7,401,721 | 382,368,671 | 0.29% |
| 2025-07-16 | 52.19 | 53.12 | 51.80 | 52.15 | 36.60 | qfq | 4,927,368 | 258,012,577 | -0.08% |
| 2025-07-15 | 53.90 | 53.95 | 50.78 | 52.19 | 36.63 | qfq | 10,393,533 | 539,281,495 | -2.99% |
| 2025-07-14 | 53.99 | 54.32 | 53.00 | 53.80 | 37.76 | qfq | 5,148,695 | 275,965,846 | -0.98% |
| 2025-07-11 | 53.90 | 55.35 | 53.38 | 54.33 | 38.13 | qfq | 5,192,053 | 282,874,043 | 0.78% |
| 2025-07-10 | 54.81 | 54.81 | 53.31 | 53.91 | 37.84 | qfq | 7,161,396 | 385,854,267 | -2.64% |
| 2025-07-09 | 55.63 | 56.49 | 54.41 | 55.37 | 38.86 | qfq | 6,913,681 | 382,707,093 | -0.50% |
| 2025-07-08 | 56.87 | 56.99 | 53.91 | 55.65 | 39.06 | qfq | 7,865,944 | 434,534,522 | -2.13% |
| 2025-07-07 | 56.63 | 58.00 | 56.28 | 56.86 | 39.91 | qfq | 4,032,067 | 230,038,326 | -0.80% |
| 2025-07-04 | 58.50 | 58.69 | 55.73 | 57.32 | 40.23 | qfq | 7,201,594 | 410,115,737 | -3.06% |
| 2025-07-03 | 58.63 | 59.18 | 56.72 | 59.13 | 41.50 | qfq | 7,409,357 | 428,572,983 | 0.90% |
| 2025-07-02 | 62.43 | 63.45 | 58.12 | 58.60 | 41.13 | qfq | 10,177,012 | 615,746,983 | -5.98% |
| 2025-07-01 | 61.10 | 64.10 | 60.10 | 62.33 | 43.75 | qfq | 10,900,242 | 680,482,342 | 2.85% |
| 2025-06-30 | 57.10 | 60.97 | 56.92 | 60.60 | 42.54 | qfq | 10,572,216 | 624,929,698 | 5.96% |
| 2025-06-27 | 57.39 | 58.41 | 56.40 | 57.19 | 40.14 | qfq | 6,615,432 | 378,831,146 | -0.33% |
| 2025-06-26 | 56.36 | 57.90 | 55.66 | 57.38 | 40.28 | qfq | 8,690,740 | 494,508,698 | 1.09% |
| 2025-06-25 | 58.33 | 60.47 | 56.65 | 56.76 | 39.84 | qfq | 11,018,025 | 644,413,620 | -2.69% |
| 2025-06-24 | 57.47 | 58.89 | 56.08 | 58.33 | 40.94 | qfq | 11,399,120 | 656,255,704 | 1.76% |
| 2025-06-23 | 52.19 | 57.86 | 52.19 | 57.32 | 40.23 | qfq | 14,261,742 | 786,201,323 | 4.81% |
| 2025-06-20 | 57.97 | 58.40 | 53.96 | 54.69 | 38.39 | qfq | 14,482,512 | 798,148,175 | -6.59% |
| 2025-06-19 | 59.28 | 61.90 | 57.00 | 58.55 | 41.10 | qfq | 11,065,279 | 654,041,917 | -2.38% |
| 2025-06-18 | 63.00 | 63.30 | 57.47 | 59.98 | 42.10 | qfq | 14,585,926 | 871,823,392 | -5.59% |
| 2025-06-17 | 60.06 | 64.68 | 59.18 | 63.53 | 44.59 | qfq | 15,710,941 | 988,377,203 | 5.94% |
| 2025-06-16 | 60.20 | 62.64 | 58.00 | 59.97 | 42.09 | qfq | 12,357,609 | 745,999,782 | -1.66% |
| 2025-06-13 | 59.39 | 64.00 | 58.30 | 60.98 | 42.80 | qfq | 16,456,096 | 999,791,244 | 2.68% |
| 2025-06-12 | 53.46 | 59.39 | 52.88 | 59.39 | 41.69 | qfq | 14,441,764 | 814,680,041 | 10.00% |
| 2025-06-11 | 51.83 | 54.06 | 51.30 | 53.99 | 37.90 | qfq | 12,662,122 | 669,594,421 | 2.68% |
| 2025-06-10 | 50.60 | 53.58 | 50.51 | 52.58 | 36.91 | qfq | 14,609,256 | 766,156,060 | 4.91% |
| 2025-06-09 | 49.06 | 51.34 | 47.71 | 50.12 | 35.18 | qfq | 11,120,084 | 552,105,458 | -30.09% |
| 2025-06-06 | 74.87 | 74.87 | 69.77 | 71.69 | 36.04 | qfq | 8,447,488 | 607,968,576 | -1.90% |
| 2025-06-05 | 79.21 | 82.50 | 72.78 | 73.08 | 36.74 | qfq | 12,130,260 | 925,608,804 | -7.74% |
| 2025-06-04 | 75.09 | 79.21 | 73.75 | 79.21 | 39.82 | qfq | 9,628,626 | 752,084,799 | 10.00% |
| 2025-06-03 | 65.95 | 72.01 | 65.95 | 72.01 | 36.20 | qfq | 4,409,593 | 309,066,604 | 10.01% |
| 2025-05-30 | 63.45 | 66.80 | 63.45 | 65.46 | 32.91 | qfq | 4,553,565 | 298,631,575 | 2.25% |
| 2025-05-29 | 65.00 | 66.02 | 63.00 | 64.02 | 32.18 | qfq | 5,628,620 | 359,974,269 | -2.44% |
| 2025-05-28 | 65.86 | 66.10 | 63.63 | 65.62 | 32.99 | qfq | 4,850,930 | 315,351,696 | -0.36% |
| 2025-05-27 | 64.73 | 68.00 | 63.18 | 65.86 | 33.11 | qfq | 6,803,925 | 447,805,173 | 2.73% |
| 2025-05-26 | 63.82 | 64.54 | 62.00 | 64.11 | 32.23 | qfq | 5,553,196 | 350,158,503 | 2.81% |
| 2025-05-23 | 62.43 | 63.98 | 61.81 | 62.36 | 31.35 | qfq | 5,418,825 | 341,203,950 | -0.26% |
| 2025-05-22 | 65.00 | 67.59 | 62.30 | 62.52 | 31.43 | qfq | 8,256,370 | 527,997,813 | -4.70% |
| 2025-05-21 | 62.00 | 67.73 | 61.20 | 65.60 | 32.98 | qfq | 8,317,605 | 535,595,909 | 1.69% |
| 2025-05-20 | 59.27 | 65.00 | 58.46 | 64.51 | 32.43 | qfq | 9,806,226 | 607,498,702 | 8.29% |
| 2025-05-19 | 56.02 | 62.50 | 55.50 | 59.57 | 29.95 | qfq | 10,772,406 | 624,787,641 | 3.35% |
| 2025-05-16 | 58.00 | 60.60 | 55.66 | 57.64 | 28.98 | qfq | 12,562,405 | 726,418,432 | 0.96% |
| 2025-05-15 | 51.89 | 57.09 | 51.46 | 57.09 | 28.70 | qfq | 8,982,057 | 493,424,274 | 10.00% |
| 2025-05-14 | 50.90 | 52.31 | 50.10 | 51.90 | 26.09 | qfq | 6,373,720 | 327,964,981 | 1.43% |
| 2025-05-13 | 48.20 | 51.56 | 48.07 | 51.17 | 25.72 | qfq | 8,783,260 | 444,703,560 | 6.54% |
| 2025-05-12 | 46.59 | 48.80 | 46.59 | 48.03 | 24.14 | qfq | 4,618,093 | 222,136,194 | 1.61% |
| 2025-05-09 | 46.50 | 47.90 | 45.80 | 47.27 | 23.76 | qfq | 4,801,600 | 226,707,595 | 0.85% |
| 2025-05-08 | 47.11 | 47.11 | 45.08 | 46.87 | 23.56 | qfq | 6,112,543 | 280,923,687 | -0.91% |
| 2025-05-07 | 48.99 | 49.25 | 47.05 | 47.30 | 23.78 | qfq | 4,984,057 | 237,961,560 | -2.95% |
| 2025-05-06 | 49.00 | 49.30 | 48.01 | 48.74 | 24.50 | qfq | 4,905,360 | 237,839,810 | -0.51% |
| 2025-04-30 | 49.50 | 51.00 | 48.66 | 48.99 | 24.63 | qfq | 5,619,358 | 279,604,058 | -1.63% |
| 2025-04-29 | 47.53 | 50.20 | 47.53 | 49.80 | 25.03 | qfq | 5,064,777 | 248,143,260 | 3.23% |
| 2025-04-28 | 49.10 | 49.51 | 47.50 | 48.24 | 24.25 | qfq | 4,698,119 | 226,770,505 | -3.35% |
| 2025-04-25 | 52.00 | 52.00 | 49.00 | 49.91 | 25.09 | qfq | 6,783,260 | 339,402,328 | -2.90% |
| 2025-04-24 | 48.00 | 52.00 | 47.00 | 51.40 | 25.84 | qfq | 7,789,257 | 391,646,890 | 5.70% |
| 2025-04-23 | 49.00 | 49.85 | 47.54 | 48.63 | 24.45 | qfq | 4,193,020 | 203,681,156 | 1.27% |
| 2025-04-22 | 49.90 | 50.43 | 47.81 | 48.02 | 24.14 | qfq | 5,235,743 | 255,025,191 | -3.96% |
| 2025-04-21 | 47.16 | 50.00 | 46.46 | 50.00 | 25.13 | qfq | 6,044,780 | 294,980,331 | 5.78% |
| 2025-04-18 | 48.00 | 48.19 | 46.28 | 47.27 | 23.76 | qfq | 3,363,560 | 158,501,904 | -1.07% |
| 2025-04-17 | 46.50 | 48.70 | 45.03 | 47.78 | 24.02 | qfq | 5,242,910 | 248,258,469 | 0.91% |
| 2025-04-16 | 49.00 | 49.68 | 45.02 | 47.35 | 23.80 | qfq | 8,718,410 | 411,444,800 | -4.92% |
| 2025-04-15 | 50.50 | 54.00 | 47.98 | 49.80 | 25.03 | qfq | 9,403,920 | 478,551,120 | -1.39% |
| 2025-04-14 | 47.30 | 51.08 | 47.20 | 50.50 | 25.39 | qfq | 6,719,115 | 329,540,658 | 6.77% |
| 2025-04-11 | 47.99 | 49.43 | 45.79 | 47.30 | 23.78 | qfq | 5,571,141 | 264,881,736 | -1.87% |
| 2025-04-10 | 45.88 | 49.43 | 44.52 | 48.20 | 24.23 | qfq | 6,916,187 | 325,731,729 | 7.13% |
| 2025-04-09 | 44.50 | 46.60 | 40.58 | 44.99 | 22.62 | qfq | 5,714,211 | 252,336,263 | 0.78% |
| 2025-04-08 | 38.29 | 44.64 | 38.29 | 44.64 | 22.44 | qfq | 6,429,934 | 273,446,899 | 10.00% |
| 2025-04-07 | 42.18 | 43.55 | 40.58 | 40.58 | 20.40 | qfq | 2,497,140 | 103,495,146 | -10.00% |
| 2025-04-03 | 42.09 | 45.65 | 41.70 | 45.09 | 22.67 | qfq | 6,880,660 | 305,025,952 | 5.97% |
| 2025-04-02 | 42.00 | 43.80 | 41.91 | 42.55 | 21.39 | qfq | 3,662,443 | 156,213,278 | 0.81% |
| 2025-04-01 | 43.84 | 44.30 | 42.00 | 42.21 | 21.22 | qfq | 4,028,690 | 172,408,970 | -4.02% |
| 2025-03-31 | 44.00 | 47.87 | 42.12 | 43.98 | 22.11 | qfq | 6,671,291 | 297,191,085 | -2.22% |
| 2025-03-28 | 40.59 | 44.99 | 40.52 | 44.98 | 22.61 | qfq | 7,793,111 | 337,143,808 | 9.98% |
| 2025-03-27 | 40.40 | 43.00 | 40.40 | 40.90 | 20.56 | qfq | 6,023,519 | 252,969,554 | -0.02% |
| 2025-03-26 | 39.88 | 41.53 | 39.61 | 40.91 | 20.57 | qfq | 4,725,210 | 193,301,118 | 1.94% |
| 2025-03-25 | 40.57 | 40.84 | 38.90 | 40.13 | 20.17 | qfq | 4,047,579 | 161,357,134 | -0.62% |
| 2025-03-24 | 38.78 | 40.50 | 38.78 | 40.38 | 20.30 | qfq | 5,527,430 | 220,840,805 | 3.57% |
| 2025-03-21 | 39.30 | 39.68 | 38.50 | 38.99 | 19.60 | qfq | 3,704,498 | 144,917,989 | -1.17% |
| 2025-03-20 | 40.71 | 41.09 | 39.01 | 39.45 | 19.83 | qfq | 6,125,700 | 243,208,580 | -4.06% |
| 2025-03-19 | 40.60 | 41.38 | 39.20 | 41.12 | 20.67 | qfq | 6,450,180 | 259,309,182 | 0.29% |
| 2025-03-18 | 40.97 | 42.02 | 40.32 | 41.00 | 20.61 | qfq | 5,375,471 | 221,255,043 | 0.59% |
| 2025-03-17 | 40.83 | 41.88 | 40.00 | 40.76 | 20.49 | qfq | 8,178,243 | 333,794,554 | -0.59% |
| 2025-03-14 | 42.50 | 45.18 | 40.52 | 41.00 | 20.61 | qfq | 10,596,231 | 450,509,732 | -3.57% |
| 2025-03-13 | 45.80 | 46.00 | 42.00 | 42.52 | 21.37 | qfq | 9,007,831 | 395,914,561 | -8.76% |
| 2025-03-12 | 42.42 | 46.60 | 41.03 | 46.60 | 23.43 | qfq | 9,664,391 | 435,740,392 | 9.85% |
| 2025-03-11 | 37.50 | 43.00 | 37.50 | 42.42 | 21.32 | qfq | 7,204,483 | 293,023,727 | 8.19% |
| 2025-03-10 | 37.40 | 40.00 | 36.92 | 39.21 | 19.71 | qfq | 6,742,037 | 258,271,755 | 2.30% |
| 2025-03-07 | 36.18 | 39.38 | 36.17 | 38.33 | 19.27 | qfq | 8,802,500 | 336,018,007 | 4.38% |
| 2025-03-06 | 36.05 | 37.10 | 35.46 | 36.72 | 18.46 | qfq | 7,452,544 | 270,509,535 | -0.84% |
| 2025-03-05 | 33.59 | 37.34 | 33.01 | 37.03 | 18.61 | qfq | 8,625,615 | 301,924,601 | 9.01% |
| 2025-03-04 | 33.66 | 34.99 | 33.16 | 33.97 | 17.08 | qfq | 8,956,233 | 302,915,238 | 1.95% |
| 2025-03-03 | 30.50 | 33.32 | 30.50 | 33.32 | 16.75 | qfq | 4,514,144 | 147,513,744 | 10.00% |
| 2025-02-28 | 31.01 | 31.58 | 30.12 | 30.29 | 15.23 | qfq | 2,895,900 | 88,753,809 | -3.26% |
| 2025-02-27 | 30.30 | 31.46 | 30.12 | 31.31 | 15.74 | qfq | 4,067,140 | 125,678,456 | 3.37% |
| 2025-02-26 | 30.30 | 31.78 | 29.90 | 30.29 | 15.23 | qfq | 5,967,607 | 183,206,128 | -2.23% |
| 2025-02-25 | 31.40 | 32.38 | 30.92 | 30.98 | 15.57 | qfq | 4,316,000 | 135,950,118 | -3.04% |
| 2025-02-24 | 30.32 | 32.45 | 30.10 | 31.95 | 16.06 | qfq | 5,998,240 | 188,800,533 | 4.31% |
| 2025-02-21 | 29.68 | 31.15 | 29.05 | 30.63 | 15.40 | qfq | 7,040,840 | 212,974,240 | 5.66% |
| 2025-02-20 | 29.58 | 29.86 | 28.83 | 28.99 | 14.57 | qfq | 4,044,560 | 117,924,909 | -2.32% |
| 2025-02-19 | 28.94 | 29.93 | 28.73 | 29.68 | 14.92 | qfq | 4,106,060 | 120,560,886 | 2.66% |
| 2025-02-18 | 30.75 | 30.85 | 28.64 | 28.91 | 14.53 | qfq | 4,142,360 | 122,032,262 | -5.95% |
| 2025-02-17 | 31.35 | 31.49 | 30.20 | 30.74 | 15.45 | qfq | 3,877,887 | 118,843,274 | -0.23% |
| 2025-02-14 | 30.96 | 31.20 | 30.00 | 30.81 | 15.49 | qfq | 3,165,176 | 96,920,339 | -0.32% |
| 2025-02-13 | 31.60 | 31.86 | 30.60 | 30.91 | 15.54 | qfq | 3,427,840 | 107,017,037 | -2.80% |
| 2025-02-12 | 31.95 | 32.68 | 31.20 | 31.80 | 15.99 | qfq | 4,454,327 | 141,370,983 | -0.44% |
| 2025-02-11 | 31.58 | 33.29 | 31.58 | 31.94 | 16.06 | qfq | 7,075,289 | 229,887,170 | 0.57% |
| 2025-02-10 | 31.07 | 32.20 | 30.12 | 31.76 | 15.97 | qfq | 9,791,160 | 306,091,677 | 4.13% |
| 2025-02-07 | 28.53 | 31.30 | 28.45 | 30.50 | 15.33 | qfq | 11,158,781 | 343,007,298 | 7.21% |
| 2025-02-06 | 27.45 | 29.00 | 27.00 | 28.45 | 14.30 | qfq | 6,449,212 | 182,906,797 | 3.12% |
| 2025-02-05 | 27.21 | 28.00 | 26.60 | 27.59 | 13.87 | qfq | 5,594,108 | 152,769,761 | 1.36% |
| 2025-01-27 | 27.65 | 28.37 | 27.04 | 27.22 | 13.68 | qfq | 3,139,120 | 86,729,509 | -1.16% |
| 2025-01-24 | 26.20 | 27.59 | 26.01 | 27.54 | 13.84 | qfq | 4,351,819 | 117,525,861 | 4.28% |
| 2025-01-23 | 27.50 | 27.78 | 26.38 | 26.41 | 13.28 | qfq | 4,304,560 | 116,774,305 | -3.01% |
| 2025-01-22 | 28.63 | 28.63 | 27.23 | 27.23 | 13.69 | qfq | 5,393,100 | 150,021,929 | -5.84% |
| 2025-01-21 | 28.80 | 29.01 | 28.20 | 28.92 | 14.54 | qfq | 8,281,065 | 236,764,349 | 1.58% |
| 2025-01-20 | 27.73 | 28.55 | 27.22 | 28.47 | 14.31 | qfq | 6,787,483 | 190,067,504 | 2.48% |
| 2025-01-17 | 27.50 | 28.50 | 26.56 | 27.78 | 13.96 | qfq | 7,247,229 | 200,675,148 | 2.32% |
| 2025-01-16 | 26.56 | 28.84 | 25.50 | 27.15 | 13.65 | qfq | 8,612,122 | 235,362,864 | 2.07% |
| 2025-01-15 | 26.51 | 27.88 | 26.51 | 26.60 | 13.37 | qfq | 7,266,540 | 196,164,894 | 2.58% |
| 2025-01-14 | 25.47 | 26.26 | 25.01 | 25.93 | 13.03 | qfq | 6,072,963 | 155,832,931 | 5.62% |
| 2025-01-13 | 26.00 | 26.38 | 24.36 | 24.55 | 12.34 | qfq | 8,535,281 | 215,083,938 | -8.40% |
| 2025-01-10 | 27.49 | 27.87 | 26.68 | 26.80 | 13.47 | qfq | 4,840,023 | 130,794,054 | -4.15% |
| 2025-01-09 | 27.82 | 28.38 | 27.26 | 27.96 | 14.06 | qfq | 5,671,848 | 158,371,578 | 0.50% |
| 2025-01-08 | 26.89 | 28.37 | 26.10 | 27.82 | 13.98 | qfq | 7,336,607 | 200,010,745 | 2.92% |
| 2025-01-07 | 25.77 | 27.03 | 25.68 | 27.03 | 13.59 | qfq | 7,243,443 | 191,267,508 | 4.28% |
| 2025-01-06 | 27.35 | 27.89 | 25.68 | 25.92 | 13.03 | qfq | 6,267,605 | 165,762,651 | -6.63% |
| 2025-01-03 | 27.60 | 28.84 | 25.91 | 27.76 | 13.95 | qfq | 8,291,574 | 225,553,014 | -0.86% |
| 2025-01-02 | 27.12 | 29.49 | 27.12 | 28.00 | 14.08 | qfq | 8,665,757 | 246,541,605 | 0.36% |
| 2024-12-31 | 29.46 | 29.64 | 27.90 | 27.90 | 14.03 | qfq | 8,509,860 | 242,861,047 | -10.00% |
| 2024-12-30 | 28.41 | 31.66 | 27.20 | 31.00 | 15.58 | qfq | 11,316,635 | 319,616,293 | 7.27% |
| 2024-12-27 | 30.60 | 30.83 | 28.58 | 28.90 | 14.53 | qfq | 11,915,851 | 348,885,322 | -6.26% |
| 2024-12-26 | 28.67 | 31.78 | 28.61 | 30.83 | 15.50 | qfq | 14,292,891 | 430,313,784 | 6.72% |
| 2024-12-25 | 27.87 | 29.60 | 27.83 | 28.89 | 14.52 | qfq | 11,204,509 | 320,325,151 | -2.40% |
| 2024-12-24 | 26.55 | 30.15 | 26.55 | 29.60 | 14.88 | qfq | 18,574,236 | 533,490,868 | 6.13% |
| 2024-12-23 | 27.38 | 30.13 | 26.60 | 27.89 | 14.02 | qfq | 21,948,825 | 623,179,688 | 1.83% |
| 2024-12-20 | 26.17 | 27.39 | 26.17 | 27.39 | 13.77 | qfq | 3,087,800 | 84,149,659 | 10.00% |
| 2024-12-19 | 24.07 | 25.08 | 23.78 | 24.90 | 12.52 | qfq | 7,056,056 | 172,843,619 | 1.01% |
| 2024-12-18 | 25.22 | 25.82 | 24.05 | 24.65 | 12.39 | qfq | 7,141,360 | 176,358,870 | -1.79% |
| 2024-12-17 | 26.95 | 27.31 | 24.80 | 25.10 | 12.62 | qfq | 11,822,060 | 305,493,032 | -8.53% |
| 2024-12-16 | 26.32 | 28.93 | 25.20 | 27.44 | 13.79 | qfq | 18,176,708 | 501,161,750 | 4.33% |
| 2024-12-13 | 23.64 | 26.30 | 23.50 | 26.30 | 13.22 | qfq | 9,985,867 | 253,946,187 | 10.00% |
| 2024-12-12 | 23.27 | 24.40 | 23.06 | 23.91 | 12.02 | qfq | 7,836,500 | 186,316,157 | 2.62% |
| 2024-12-11 | 22.41 | 23.39 | 22.22 | 23.30 | 11.71 | qfq | 7,370,333 | 169,081,007 | 3.37% |
| 2024-12-10 | 23.00 | 23.36 | 22.29 | 22.54 | 11.33 | qfq | 5,727,163 | 129,767,141 | 1.85% |
| 2024-12-09 | 22.70 | 22.82 | 21.61 | 22.13 | 11.12 | qfq | 6,421,195 | 141,671,359 | -2.64% |
| 2024-12-06 | 22.60 | 22.88 | 22.11 | 22.73 | 11.43 | qfq | 6,307,688 | 141,885,359 | 0.58% |
| 2024-12-05 | 23.19 | 23.88 | 22.51 | 22.60 | 11.36 | qfq | 8,077,020 | 184,799,896 | -2.80% |
| 2024-12-04 | 22.55 | 23.92 | 22.55 | 23.25 | 11.69 | qfq | 11,456,868 | 267,249,941 | 2.11% |
| 2024-12-03 | 22.80 | 23.30 | 21.78 | 22.77 | 11.45 | qfq | 13,971,862 | 315,793,583 | -2.36% |
| 2024-12-02 | 24.28 | 25.27 | 23.19 | 23.32 | 11.72 | qfq | 26,077,044 | 635,798,546 | 1.52% |
| 2024-11-29 | 20.90 | 22.97 | 20.90 | 22.97 | 11.55 | qfq | 3,930,851 | 88,938,622 | 10.01% |
| 2024-11-28 | 20.80 | 21.98 | 20.43 | 20.88 | 10.50 | qfq | 8,666,434 | 183,869,079 | 0.19% |
| 2024-11-27 | 20.36 | 20.88 | 19.69 | 20.84 | 10.48 | qfq | 9,100,263 | 184,848,606 | 0.19% |
| 2024-11-26 | 19.84 | 21.33 | 19.67 | 20.80 | 10.46 | qfq | 11,742,907 | 243,812,491 | 4.37% |
| 2024-11-25 | 18.89 | 20.05 | 18.61 | 19.93 | 10.02 | qfq | 10,839,794 | 210,779,218 | 4.51% |
| 2024-11-22 | 19.66 | 20.35 | 19.04 | 19.07 | 9.59 | qfq | 12,432,145 | 245,489,410 | -4.55% |
| 2024-11-21 | 20.99 | 21.10 | 19.49 | 19.98 | 10.04 | qfq | 13,835,380 | 276,262,866 | -5.75% |
| 2024-11-20 | 21.07 | 22.00 | 20.61 | 21.20 | 10.66 | qfq | 13,220,282 | 280,316,560 | -0.93% |
| 2024-11-19 | 21.00 | 22.19 | 19.99 | 21.40 | 10.76 | qfq | 16,451,152 | 346,384,558 | -3.65% |
| 2024-11-18 | 20.26 | 22.21 | 19.27 | 22.21 | 11.16 | qfq | 17,311,726 | 364,585,638 | 10.00% |
| 2024-11-15 | 18.75 | 20.80 | 18.75 | 20.19 | 10.15 | qfq | 12,944,810 | 258,520,077 | 6.04% |
| 2024-11-14 | 18.36 | 19.80 | 18.36 | 19.04 | 9.57 | qfq | 10,956,550 | 209,625,831 | 2.31% |
| 2024-11-13 | 18.32 | 19.28 | 17.91 | 18.61 | 9.36 | qfq | 14,523,993 | 269,716,085 | -0.64% |
| 2024-11-12 | 17.29 | 19.03 | 17.16 | 18.73 | 9.42 | qfq | 19,826,342 | 366,347,104 | 8.27% |
| 2024-11-11 | 17.01 | 17.33 | 16.60 | 17.30 | 8.70 | qfq | 9,050,405 | 153,854,351 | 0.12% |
| 2024-11-08 | 17.83 | 18.15 | 17.13 | 17.28 | 8.69 | qfq | 14,336,935 | 251,676,291 | -2.70% |
| 2024-11-07 | 16.27 | 18.21 | 16.27 | 17.76 | 8.93 | qfq | 20,018,129 | 347,451,762 | 7.31% |
| 2024-11-06 | 16.44 | 16.98 | 16.02 | 16.55 | 8.32 | qfq | 17,618,960 | 291,212,174 | -0.18% |
| 2024-11-05 | 16.17 | 17.49 | 16.10 | 16.58 | 8.33 | qfq | 26,380,428 | 442,294,391 | 4.28% |
| 2024-11-04 | 14.71 | 15.90 | 14.71 | 15.90 | 7.99 | qfq | 7,086,160 | 111,595,366 | 10.03% |
| 2024-11-01 | 14.83 | 14.97 | 14.35 | 14.45 | 7.26 | qfq | 5,144,934 | 75,132,530 | -3.09% |
| 2024-10-31 | 14.68 | 15.12 | 14.68 | 14.91 | 7.50 | qfq | 5,575,120 | 83,077,225 | 2.19% |
| 2024-10-30 | 14.64 | 14.82 | 14.26 | 14.59 | 7.33 | qfq | 3,947,860 | 57,379,686 | -0.34% |
| 2024-10-29 | 14.98 | 15.03 | 14.63 | 14.64 | 7.36 | qfq | 5,027,940 | 74,549,850 | -1.74% |
| 2024-10-28 | 14.34 | 14.90 | 14.28 | 14.90 | 7.49 | qfq | 5,475,608 | 80,380,246 | 4.34% |
| 2024-10-25 | 14.18 | 14.42 | 14.12 | 14.28 | 7.18 | qfq | 3,387,180 | 48,407,256 | 0.63% |
| 2024-10-24 | 14.44 | 14.45 | 14.03 | 14.19 | 7.13 | qfq | 4,465,480 | 63,349,514 | -1.94% |
| 2024-10-23 | 14.65 | 14.91 | 14.39 | 14.47 | 7.27 | qfq | 5,949,874 | 87,295,206 | -1.23% |
| 2024-10-22 | 14.41 | 14.80 | 14.35 | 14.65 | 7.36 | qfq | 5,198,280 | 75,781,413 | 0.83% |
| 2024-10-21 | 14.20 | 14.60 | 14.02 | 14.53 | 7.30 | qfq | 7,278,544 | 104,502,491 | 2.83% |
| 2024-10-18 | 14.00 | 14.33 | 13.70 | 14.13 | 7.10 | qfq | 6,986,232 | 98,001,340 | 1.15% |
| 2024-10-17 | 14.05 | 14.39 | 13.97 | 13.97 | 7.02 | qfq | 4,731,297 | 66,953,145 | -1.13% |
| 2024-10-16 | 14.01 | 14.34 | 13.90 | 14.13 | 7.10 | qfq | 7,889,337 | 111,168,737 | -2.48% |
| 2024-10-15 | 14.22 | 15.36 | 14.05 | 14.49 | 7.28 | qfq | 11,847,200 | 173,663,579 | 1.90% |
| 2024-10-14 | 13.45 | 14.49 | 13.35 | 14.22 | 7.15 | qfq | 11,111,436 | 155,171,844 | 6.12% |
| 2024-10-11 | 13.95 | 13.96 | 13.21 | 13.40 | 6.74 | qfq | 7,968,860 | 108,120,061 | -6.36% |
| 2024-10-10 | 13.56 | 14.50 | 13.30 | 14.31 | 7.19 | qfq | 9,058,614 | 126,131,652 | 6.32% |
| 2024-10-09 | 14.50 | 14.58 | 13.46 | 13.46 | 6.77 | qfq | 9,085,574 | 126,895,847 | -10.03% |
| 2024-10-08 | 15.44 | 15.44 | 13.81 | 14.96 | 7.52 | qfq | 11,447,216 | 168,769,254 | 6.55% |
| 2024-09-30 | 13.33 | 14.13 | 13.02 | 14.04 | 7.06 | qfq | 10,645,978 | 145,007,091 | 8.92% |
| 2024-09-27 | 12.75 | 13.17 | 12.52 | 12.89 | 6.48 | qfq | 6,647,663 | 85,146,304 | 3.12% |
| 2024-09-26 | 12.20 | 12.50 | 12.15 | 12.50 | 6.28 | qfq | 5,498,980 | 67,802,334 | 2.29% |
| 2024-09-25 | 12.12 | 12.40 | 11.96 | 12.22 | 6.14 | qfq | 6,514,027 | 79,487,115 | 2.43% |
| 2024-09-24 | 11.66 | 11.97 | 11.63 | 11.93 | 6.00 | qfq | 4,219,500 | 49,988,919 | 2.40% |
| 2024-09-23 | 11.54 | 11.74 | 11.45 | 11.65 | 5.86 | qfq | 1,997,397 | 23,207,654 | 0.34% |
| 2024-09-20 | 11.61 | 11.64 | 11.38 | 11.61 | 5.84 | qfq | 2,459,586 | 28,357,297 | -0.09% |
| 2024-09-19 | 11.20 | 11.65 | 11.16 | 11.62 | 5.84 | qfq | 3,988,360 | 45,729,955 | 4.59% |
| 2024-09-18 | 11.38 | 11.46 | 10.90 | 11.11 | 5.58 | qfq | 3,287,460 | 36,523,379 | -2.37% |
| 2024-09-13 | 11.77 | 11.87 | 11.37 | 11.38 | 5.72 | qfq | 4,167,840 | 48,178,950 | -3.31% |
| 2024-09-12 | 11.90 | 12.08 | 11.75 | 11.77 | 5.92 | qfq | 3,152,826 | 37,405,740 | -0.34% |
| 2024-09-11 | 12.03 | 12.05 | 11.73 | 11.81 | 5.94 | qfq | 4,613,140 | 54,693,274 | -2.64% |
| 2024-09-10 | 11.79 | 12.17 | 11.76 | 12.13 | 6.10 | qfq | 6,610,757 | 79,661,208 | 2.80% |
| 2024-09-09 | 11.74 | 12.00 | 11.72 | 11.80 | 5.93 | qfq | 3,730,720 | 44,184,782 | -0.59% |
| 2024-09-06 | 12.09 | 12.50 | 11.83 | 11.87 | 5.97 | qfq | 7,427,380 | 90,168,702 | -2.06% |
| 2024-09-05 | 11.78 | 12.30 | 11.78 | 12.12 | 6.09 | qfq | 6,744,160 | 81,558,547 | 2.80% |
| 2024-09-04 | 11.80 | 11.99 | 11.76 | 11.79 | 5.93 | qfq | 3,310,539 | 39,317,879 | -0.84% |
| 2024-09-03 | 11.71 | 11.98 | 11.71 | 11.89 | 5.98 | qfq | 3,590,526 | 42,642,208 | 1.28% |
| 2024-09-02 | 11.86 | 11.98 | 11.71 | 11.74 | 5.90 | qfq | 4,440,415 | 52,687,807 | -1.18% |
| 2024-08-30 | 11.74 | 12.08 | 11.72 | 11.88 | 5.97 | qfq | 6,724,167 | 80,219,592 | 0.59% |
| 2024-08-29 | 11.74 | 11.81 | 11.56 | 11.81 | 5.94 | qfq | 5,784,467 | 67,716,294 | 0.34% |
| 2024-08-28 | 11.54 | 11.77 | 11.38 | 11.77 | 5.92 | qfq | 4,803,472 | 55,935,451 | 2.26% |
| 2024-08-27 | 11.41 | 11.62 | 11.31 | 11.51 | 5.79 | qfq | 3,753,840 | 43,242,420 | 0.44% |
| 2024-08-26 | 11.52 | 11.55 | 11.15 | 11.46 | 5.76 | qfq | 3,242,920 | 36,897,091 | -0.69% |
| 2024-08-23 | 11.31 | 11.69 | 11.28 | 11.54 | 5.80 | qfq | 4,929,120 | 56,708,370 | 3.04% |
| 2024-08-22 | 11.32 | 11.45 | 11.10 | 11.20 | 5.63 | qfq | 2,866,020 | 32,159,401 | -1.06% |
| 2024-08-21 | 11.58 | 11.68 | 11.28 | 11.32 | 5.69 | qfq | 3,626,299 | 41,327,501 | -1.74% |
| 2024-08-20 | 11.79 | 11.97 | 11.50 | 11.52 | 5.79 | qfq | 4,880,200 | 57,156,091 | -1.87% |
| 2024-08-19 | 11.60 | 11.92 | 11.51 | 11.74 | 5.90 | qfq | 4,642,900 | 54,507,023 | 1.12% |
| 2024-08-16 | 11.57 | 11.80 | 11.35 | 11.61 | 5.84 | qfq | 4,543,560 | 52,637,386 | 0.43% |
| 2024-08-15 | 11.44 | 11.68 | 11.40 | 11.56 | 5.81 | qfq | 3,692,937 | 42,736,240 | 0.17% |
| 2024-08-14 | 11.73 | 11.78 | 11.45 | 11.54 | 5.80 | qfq | 4,504,377 | 52,274,139 | -2.37% |
| 2024-08-13 | 11.99 | 12.02 | 11.61 | 11.82 | 5.94 | qfq | 6,147,457 | 72,304,090 | -2.39% |
| 2024-08-12 | 11.78 | 12.27 | 11.60 | 12.11 | 6.09 | qfq | 7,847,336 | 93,844,669 | 1.42% |
| 2024-08-09 | 12.00 | 12.16 | 11.67 | 11.94 | 6.00 | qfq | 9,911,616 | 118,574,223 | 0.17% |
| 2024-08-08 | 11.48 | 11.93 | 11.27 | 11.92 | 5.99 | qfq | 7,829,880 | 91,517,117 | 3.29% |
| 2024-08-07 | 11.73 | 11.84 | 11.51 | 11.54 | 5.80 | qfq | 4,633,760 | 53,857,618 | -2.29% |
| 2024-08-06 | 11.62 | 11.81 | 11.40 | 11.81 | 5.94 | qfq | 7,444,649 | 86,659,478 | 1.72% |
| 2024-08-05 | 11.34 | 12.08 | 11.34 | 11.61 | 5.84 | qfq | 9,662,487 | 113,259,498 | 1.57% |
| 2024-08-02 | 11.44 | 11.68 | 11.38 | 11.43 | 5.75 | qfq | 3,577,080 | 41,305,339 | -1.04% |
| 2024-08-01 | 11.65 | 11.69 | 11.45 | 11.55 | 5.81 | qfq | 4,329,527 | 50,001,093 | -0.86% |
| 2024-07-31 | 11.27 | 11.70 | 11.24 | 11.65 | 5.86 | qfq | 4,585,756 | 52,924,673 | 3.10% |
| 2024-07-30 | 11.18 | 11.35 | 10.97 | 11.30 | 5.68 | qfq | 3,286,807 | 36,896,859 | 1.62% |
| 2024-07-29 | 11.19 | 11.26 | 10.93 | 11.12 | 5.59 | qfq | 3,217,750 | 35,826,169 | -0.71% |
| 2024-07-26 | 11.05 | 11.22 | 11.00 | 11.20 | 5.63 | qfq | 3,188,400 | 35,460,427 | 0.90% |
| 2024-07-25 | 10.96 | 11.26 | 10.72 | 11.10 | 5.58 | qfq | 4,382,867 | 48,189,158 | 0.45% |
| 2024-07-24 | 11.65 | 11.70 | 11.01 | 11.05 | 5.55 | qfq | 6,868,000 | 77,643,345 | -5.56% |
| 2024-07-23 | 11.94 | 12.02 | 11.64 | 11.70 | 5.88 | qfq | 5,777,840 | 68,171,108 | -2.50% |
| 2024-07-22 | 11.70 | 12.16 | 11.50 | 12.00 | 6.03 | qfq | 8,533,361 | 101,783,960 | 1.95% |
| 2024-07-19 | 11.78 | 12.15 | 11.70 | 11.77 | 5.92 | qfq | 7,388,267 | 87,758,053 | -2.16% |
| 2024-07-18 | 11.72 | 12.09 | 11.24 | 12.03 | 6.05 | qfq | 9,841,148 | 115,169,620 | 0.33% |
| 2024-07-17 | 11.57 | 12.16 | 11.40 | 11.99 | 6.03 | qfq | 12,271,421 | 145,947,898 | 3.36% |
| 2024-07-16 | 11.80 | 11.86 | 11.53 | 11.60 | 5.83 | qfq | 9,423,240 | 109,704,226 | -4.13% |
| 2024-07-15 | 11.73 | 12.30 | 11.34 | 12.10 | 6.08 | qfq | 15,763,694 | 185,410,120 | 2.54% |
| 2024-07-12 | 13.13 | 13.49 | 11.60 | 11.80 | 5.93 | qfq | 20,567,861 | 251,458,863 | -7.23% |
| 2024-07-11 | 11.88 | 12.72 | 11.88 | 12.72 | 6.39 | qfq | 7,501,370 | 93,468,063 | 10.03% |
| 2024-07-10 | 10.43 | 11.56 | 10.29 | 11.56 | 5.81 | qfq | 5,290,910 | 58,959,638 | 9.99% |
| 2024-07-09 | 10.36 | 10.52 | 10.09 | 10.51 | 5.28 | qfq | 1,882,440 | 19,436,741 | 1.74% |
| 2024-07-08 | 10.74 | 10.74 | 10.29 | 10.33 | 5.19 | qfq | 1,328,840 | 13,841,322 | -3.28% |
| 2024-07-05 | 10.49 | 10.71 | 10.32 | 10.68 | 5.37 | qfq | 1,644,960 | 17,378,540 | 1.81% |
| 2024-07-04 | 10.90 | 10.90 | 10.43 | 10.49 | 5.27 | qfq | 1,855,840 | 19,690,573 | -3.50% |
| 2024-07-03 | 10.90 | 11.09 | 10.83 | 10.87 | 5.46 | qfq | 1,575,280 | 17,220,924 | -1.36% |
| 2024-07-02 | 10.85 | 11.10 | 10.76 | 11.02 | 5.54 | qfq | 2,535,470 | 27,866,485 | 1.47% |
| 2024-07-01 | 10.59 | 10.86 | 10.41 | 10.86 | 5.46 | qfq | 2,307,120 | 24,543,964 | 2.65% |
| 2024-06-28 | 10.65 | 10.75 | 10.53 | 10.58 | 5.32 | qfq | 1,694,360 | 18,044,619 | 0.09% |
| 2024-06-27 | 10.66 | 10.88 | 10.56 | 10.57 | 5.31 | qfq | 1,943,920 | 20,814,482 | -1.03% |
| 2024-06-26 | 10.34 | 10.69 | 10.19 | 10.68 | 5.37 | qfq | 2,392,540 | 25,070,422 | 4.20% |
| 2024-06-25 | 10.15 | 10.30 | 10.06 | 10.25 | 5.15 | qfq | 1,608,640 | 16,434,267 | 1.79% |
| 2024-06-24 | 10.55 | 10.55 | 10.03 | 10.07 | 5.06 | qfq | 2,440,794 | 24,944,047 | -5.71% |
| 2024-06-21 | 10.67 | 10.78 | 10.43 | 10.68 | 5.37 | qfq | 1,412,220 | 15,027,673 | 0.56% |
| 2024-06-20 | 10.99 | 10.99 | 10.60 | 10.62 | 5.34 | qfq | 2,215,660 | 23,752,468 | -3.01% |
| 2024-06-19 | 10.91 | 11.13 | 10.91 | 10.95 | 5.50 | qfq | 2,421,040 | 26,688,068 | 0.18% |
| 2024-06-18 | 10.86 | 10.97 | 10.80 | 10.93 | 5.49 | qfq | 1,805,180 | 19,686,683 | 0.64% |
| 2024-06-17 | 11.01 | 11.06 | 10.80 | 10.86 | 5.46 | qfq | 2,735,440 | 29,832,988 | -1.81% |
| 2024-06-14 | 11.18 | 11.20 | 10.91 | 11.06 | 5.56 | qfq | 1,766,966 | 19,562,255 | -0.63% |
| 2024-06-13 | 11.08 | 11.29 | 11.03 | 11.13 | 5.59 | qfq | 2,889,860 | 32,254,251 | -29.60% |
| 2024-06-12 | 15.75 | 15.96 | 15.66 | 15.81 | 5.68 | qfq | 2,979,545 | 47,041,981 | 1.41% |
| 2024-06-11 | 15.50 | 15.60 | 15.11 | 15.59 | 5.60 | qfq | 2,081,445 | 32,031,383 | 0.97% |
| 2024-06-07 | 15.27 | 15.53 | 15.15 | 15.44 | 5.55 | qfq | 2,204,888 | 33,853,436 | 3.69% |
| 2024-06-06 | 15.79 | 15.80 | 14.78 | 14.89 | 5.35 | qfq | 3,361,174 | 51,008,158 | -5.76% |
| 2024-06-05 | 15.86 | 16.26 | 15.76 | 15.80 | 5.67 | qfq | 2,554,900 | 40,838,281 | 0.00% |
| 2024-06-04 | 16.11 | 16.17 | 15.52 | 15.80 | 5.67 | qfq | 2,602,100 | 40,937,435 | -2.53% |
| 2024-06-03 | 16.41 | 16.50 | 16.05 | 16.21 | 5.82 | qfq | 2,031,200 | 33,008,188 | -1.58% |
| 2024-05-31 | 16.21 | 16.56 | 16.04 | 16.47 | 5.92 | qfq | 2,344,100 | 38,226,996 | 1.79% |
| 2024-05-30 | 16.15 | 16.37 | 16.00 | 16.18 | 5.81 | qfq | 2,185,500 | 35,372,404 | -0.68% |
| 2024-05-29 | 16.07 | 16.56 | 15.92 | 16.29 | 5.85 | qfq | 3,905,500 | 63,456,792 | 1.43% |
| 2024-05-28 | 16.59 | 16.72 | 16.04 | 16.06 | 5.77 | qfq | 7,709,564 | 125,342,619 | -6.90% |
| 2024-05-27 | 16.74 | 17.92 | 16.61 | 17.25 | 6.20 | qfq | 9,646,590 | 167,679,081 | 5.83% |
| 2024-05-24 | 16.64 | 16.69 | 16.29 | 16.30 | 5.85 | qfq | 1,513,400 | 24,934,094 | -1.75% |
| 2024-05-23 | 16.96 | 17.00 | 16.53 | 16.59 | 5.96 | qfq | 2,525,000 | 42,162,004 | -2.70% |
| 2024-05-22 | 16.95 | 17.26 | 16.94 | 17.05 | 6.12 | qfq | 2,735,900 | 46,748,051 | 0.29% |
| 2024-05-21 | 17.18 | 17.70 | 16.99 | 17.00 | 6.11 | qfq | 4,205,300 | 72,914,487 | -0.64% |
| 2024-05-20 | 16.94 | 17.20 | 16.85 | 17.11 | 6.15 | qfq | 2,345,000 | 40,033,138 | 1.18% |
| 2024-05-17 | 16.94 | 17.05 | 16.71 | 16.91 | 6.07 | qfq | 1,745,100 | 29,382,005 | -0.18% |
| 2024-05-16 | 16.69 | 17.01 | 16.68 | 16.94 | 6.08 | qfq | 2,165,170 | 36,572,767 | 1.38% |
| 2024-05-15 | 16.73 | 16.94 | 16.62 | 16.71 | 6.00 | qfq | 1,746,200 | 29,326,186 | -0.12% |
| 2024-05-14 | 16.41 | 16.75 | 16.41 | 16.73 | 6.01 | qfq | 2,039,500 | 33,877,134 | 2.20% |
| 2024-05-13 | 16.67 | 16.67 | 16.16 | 16.37 | 5.88 | qfq | 1,940,803 | 31,789,905 | -1.68% |
| 2024-05-10 | 16.89 | 17.03 | 16.61 | 16.65 | 5.98 | qfq | 2,299,060 | 38,597,650 | -0.60% |
| 2024-05-09 | 16.42 | 16.85 | 16.42 | 16.75 | 6.02 | qfq | 2,154,090 | 35,959,769 | 1.58% |
| 2024-05-08 | 16.70 | 16.86 | 16.45 | 16.49 | 5.92 | qfq | 3,053,424 | 50,700,859 | -2.25% |
| 2024-05-07 | 17.00 | 17.54 | 16.71 | 16.87 | 6.06 | qfq | 3,651,124 | 62,001,438 | 0.78% |
| 2024-05-06 | 16.80 | 16.96 | 16.62 | 16.74 | 6.01 | qfq | 3,055,800 | 51,152,787 | 1.27% |
| 2024-04-30 | 16.33 | 16.60 | 16.20 | 16.53 | 5.94 | qfq | 3,632,200 | 59,776,343 | 1.54% |
| 2024-04-29 | 16.27 | 16.50 | 15.95 | 16.28 | 5.85 | qfq | 4,810,539 | 77,919,506 | 6.27% |
| 2024-04-26 | 15.09 | 15.42 | 14.99 | 15.32 | 5.50 | qfq | 2,020,200 | 30,767,113 | 1.59% |
| 2024-04-25 | 15.09 | 15.25 | 14.95 | 15.08 | 5.42 | qfq | 1,557,000 | 23,515,181 | -0.66% |
| 2024-04-24 | 14.58 | 15.19 | 14.58 | 15.18 | 5.45 | qfq | 2,654,700 | 39,666,923 | 3.62% |
| 2024-04-23 | 14.82 | 14.95 | 14.59 | 14.65 | 5.26 | qfq | 2,545,800 | 37,581,411 | 0.69% |
| 2024-04-22 | 14.15 | 14.95 | 13.81 | 14.55 | 5.23 | qfq | 3,528,500 | 51,116,507 | 1.82% |
| 2024-04-19 | 14.17 | 14.56 | 13.90 | 14.29 | 5.13 | qfq | 3,682,200 | 52,641,283 | 0.21% |
| 2024-04-18 | 14.47 | 14.68 | 13.88 | 14.26 | 5.12 | qfq | 4,802,500 | 68,829,798 | 0.85% |
| 2024-04-17 | 13.33 | 14.14 | 13.22 | 14.14 | 5.08 | qfq | 3,501,700 | 48,445,824 | 10.04% |
| 2024-04-16 | 13.90 | 13.94 | 12.78 | 12.85 | 4.62 | qfq | 4,211,100 | 55,334,227 | -8.93% |
| 2024-04-15 | 15.55 | 15.62 | 14.03 | 14.11 | 5.07 | qfq | 4,456,300 | 64,306,920 | -9.49% |
| 2024-04-12 | 15.67 | 15.85 | 15.53 | 15.59 | 5.60 | qfq | 1,868,500 | 29,330,323 | -0.51% |
| 2024-04-11 | 15.37 | 16.18 | 15.31 | 15.67 | 5.63 | qfq | 2,260,800 | 35,631,507 | 0.90% |
| 2024-04-10 | 16.24 | 16.24 | 15.30 | 15.53 | 5.58 | qfq | 2,567,800 | 40,168,005 | -4.43% |
| 2024-04-09 | 15.65 | 16.27 | 15.65 | 16.25 | 5.84 | qfq | 2,048,939 | 32,853,111 | 3.31% |
| 2024-04-08 | 16.34 | 16.46 | 15.73 | 15.73 | 5.65 | qfq | 2,591,445 | 41,404,507 | -4.90% |
| 2024-04-03 | 16.63 | 17.00 | 16.32 | 16.54 | 5.94 | qfq | 3,075,539 | 51,171,407 | -0.72% |
| 2024-04-02 | 16.71 | 16.91 | 16.55 | 16.66 | 5.98 | qfq | 2,973,539 | 49,709,629 | -0.42% |
| 2024-04-01 | 16.42 | 16.73 | 16.39 | 16.73 | 6.01 | qfq | 3,088,407 | 51,140,786 | 1.95% |
| 2024-03-29 | 16.20 | 16.41 | 15.89 | 16.41 | 5.89 | qfq | 2,802,200 | 45,276,295 | 1.30% |
| 2024-03-28 | 15.58 | 16.38 | 15.50 | 16.20 | 5.82 | qfq | 3,175,100 | 51,026,083 | 3.12% |
| 2024-03-27 | 16.41 | 16.65 | 15.68 | 15.71 | 5.64 | qfq | 3,138,400 | 50,745,219 | -3.97% |
| 2024-03-26 | 16.10 | 16.44 | 15.98 | 16.36 | 5.88 | qfq | 3,138,703 | 50,847,977 | 1.11% |
| 2024-03-25 | 16.88 | 16.88 | 16.15 | 16.18 | 5.81 | qfq | 3,311,703 | 54,652,281 | -4.15% |
| 2024-03-22 | 17.07 | 17.24 | 16.52 | 16.88 | 6.06 | qfq | 5,082,800 | 85,636,113 | -2.31% |
| 2024-03-21 | 17.60 | 17.76 | 17.04 | 17.28 | 6.21 | qfq | 5,747,759 | 99,529,740 | -1.09% |
| 2024-03-20 | 16.84 | 17.50 | 16.68 | 17.47 | 6.27 | qfq | 7,858,010 | 134,917,105 | 1.98% |
| 2024-03-19 | 16.63 | 17.77 | 16.58 | 17.13 | 6.15 | qfq | 7,488,997 | 128,035,352 | 2.70% |
| 2024-03-18 | 16.30 | 16.70 | 16.13 | 16.68 | 5.99 | qfq | 4,261,800 | 70,220,343 | 2.77% |
| 2024-03-15 | 15.98 | 16.23 | 15.80 | 16.23 | 5.83 | qfq | 2,632,700 | 42,193,849 | 1.56% |
| 2024-03-14 | 16.29 | 16.34 | 15.70 | 15.98 | 5.74 | qfq | 3,429,641 | 54,985,845 | -1.96% |
| 2024-03-13 | 16.10 | 16.49 | 15.93 | 16.30 | 5.85 | qfq | 4,570,100 | 73,999,220 | 1.12% |
| 2024-03-12 | 16.00 | 16.18 | 15.78 | 16.12 | 5.79 | qfq | 4,397,100 | 70,291,896 | 1.19% |
| 2024-03-11 | 15.44 | 16.66 | 15.33 | 15.93 | 5.72 | qfq | 5,998,060 | 95,648,286 | 3.11% |
| 2024-03-08 | 15.35 | 15.56 | 15.19 | 15.45 | 5.55 | qfq | 2,180,460 | 33,522,125 | 0.32% |
| 2024-03-07 | 15.56 | 15.98 | 15.35 | 15.40 | 5.53 | qfq | 3,938,825 | 61,384,924 | -0.26% |
| 2024-03-06 | 15.18 | 15.54 | 15.10 | 15.44 | 5.55 | qfq | 2,535,425 | 38,919,616 | 1.11% |
| 2024-03-05 | 15.59 | 15.76 | 15.15 | 15.27 | 5.48 | qfq | 3,183,000 | 48,930,473 | -2.49% |
| 2024-03-04 | 15.65 | 15.89 | 15.12 | 15.66 | 5.62 | qfq | 3,825,300 | 59,256,545 | -0.63% |
| 2024-03-01 | 15.44 | 15.79 | 15.38 | 15.76 | 5.66 | qfq | 3,810,900 | 59,312,173 | 2.27% |
| 2024-02-29 | 14.46 | 15.42 | 14.43 | 15.41 | 5.53 | qfq | 4,915,730 | 74,418,945 | 4.97% |
| 2024-02-28 | 16.29 | 16.86 | 14.67 | 14.68 | 5.27 | qfq | 6,298,730 | 99,867,298 | -9.88% |
| 2024-02-27 | 15.60 | 16.29 | 15.58 | 16.29 | 5.85 | qfq | 3,760,470 | 60,201,432 | 3.69% |
| 2024-02-26 | 15.55 | 16.00 | 15.30 | 15.71 | 5.64 | qfq | 5,237,830 | 81,993,576 | 0.71% |
| 2024-02-23 | 15.16 | 15.65 | 15.07 | 15.60 | 5.60 | qfq | 5,408,300 | 83,091,756 | 2.70% |
| 2024-02-22 | 14.53 | 15.66 | 14.42 | 15.19 | 5.46 | qfq | 5,860,290 | 88,109,083 | 4.54% |
| 2024-02-21 | 14.10 | 14.98 | 14.10 | 14.53 | 5.22 | qfq | 4,908,233 | 71,926,497 | 1.96% |
| 2024-02-20 | 14.08 | 14.36 | 13.79 | 14.25 | 5.12 | qfq | 4,419,700 | 62,709,196 | 0.71% |
| 2024-02-19 | 13.75 | 14.20 | 13.65 | 14.15 | 5.08 | qfq | 5,860,421 | 81,836,231 | 4.89% |
| 2024-02-08 | 12.50 | 13.51 | 12.01 | 13.49 | 4.85 | qfq | 6,923,540 | 89,342,010 | 5.72% |
| 2024-02-07 | 13.25 | 13.25 | 11.97 | 12.76 | 4.58 | qfq | 8,007,552 | 100,565,312 | -3.70% |
| 2024-02-06 | 12.88 | 13.58 | 11.90 | 13.25 | 4.76 | qfq | 6,121,496 | 76,720,593 | 0.23% |
| 2024-02-05 | 14.57 | 15.00 | 13.20 | 13.22 | 4.75 | qfq | 6,612,748 | 89,371,728 | -9.88% |
| 2024-02-02 | 15.38 | 15.98 | 14.31 | 14.67 | 5.27 | qfq | 3,574,500 | 53,604,360 | -4.62% |
| 2024-02-01 | 15.74 | 15.74 | 14.80 | 15.38 | 5.52 | qfq | 3,254,300 | 49,772,905 | -2.41% |
| 2024-01-31 | 16.58 | 16.85 | 15.70 | 15.76 | 5.66 | qfq | 2,968,124 | 48,002,269 | -5.35% |
| 2024-01-30 | 17.35 | 17.62 | 16.65 | 16.65 | 5.98 | qfq | 2,363,400 | 40,211,342 | -4.03% |
| 2024-01-29 | 18.01 | 18.26 | 17.31 | 17.35 | 6.23 | qfq | 2,557,900 | 45,033,367 | -2.96% |
| 2024-01-26 | 18.01 | 18.27 | 17.76 | 17.88 | 6.42 | qfq | 3,091,100 | 55,699,891 | -0.78% |
| 2024-01-25 | 17.80 | 18.10 | 17.35 | 18.02 | 6.47 | qfq | 4,620,600 | 82,347,818 | 1.58% |
| 2024-01-24 | 17.03 | 18.11 | 16.84 | 17.74 | 6.37 | qfq | 5,291,500 | 92,715,633 | 4.54% |
| 2024-01-23 | 17.00 | 17.25 | 16.68 | 16.97 | 6.10 | qfq | 2,895,900 | 48,890,215 | -1.16% |
| 2024-01-22 | 18.52 | 18.52 | 17.02 | 17.17 | 6.17 | qfq | 3,384,500 | 60,095,829 | -7.24% |
| 2024-01-19 | 18.74 | 19.10 | 18.50 | 18.51 | 6.65 | qfq | 2,304,500 | 43,222,884 | -1.33% |
| 2024-01-18 | 19.06 | 19.16 | 18.26 | 18.76 | 6.74 | qfq | 3,635,900 | 67,581,631 | -1.83% |
| 2024-01-17 | 19.44 | 19.67 | 19.07 | 19.11 | 6.86 | qfq | 2,215,800 | 42,841,163 | -1.95% |
| 2024-01-16 | 19.71 | 19.82 | 19.16 | 19.49 | 7.00 | qfq | 2,235,900 | 43,360,711 | -1.37% |
| 2024-01-15 | 19.55 | 19.98 | 19.55 | 19.76 | 7.10 | qfq | 1,789,300 | 35,483,060 | 0.25% |
| 2024-01-12 | 19.97 | 20.16 | 19.68 | 19.71 | 7.08 | qfq | 2,113,989 | 42,039,232 | -1.70% |
| 2024-01-11 | 19.80 | 20.17 | 19.65 | 20.05 | 7.20 | qfq | 2,957,600 | 59,155,159 | 1.78% |
| 2024-01-10 | 19.88 | 20.07 | 19.37 | 19.70 | 7.08 | qfq | 2,622,000 | 51,712,648 | -0.61% |
| 2024-01-09 | 19.85 | 20.19 | 19.50 | 19.82 | 7.12 | qfq | 2,847,489 | 56,522,436 | 0.35% |
| 2024-01-08 | 19.72 | 20.17 | 19.70 | 19.75 | 7.09 | qfq | 3,152,600 | 62,877,990 | 0.15% |
| 2024-01-05 | 20.32 | 20.39 | 19.61 | 19.72 | 7.08 | qfq | 3,488,200 | 69,784,184 | -3.24% |
| 2024-01-04 | 20.08 | 20.46 | 20.03 | 20.38 | 7.32 | qfq | 4,088,100 | 82,968,397 | 1.34% |
| 2024-01-03 | 20.02 | 20.35 | 19.80 | 20.11 | 7.22 | qfq | 4,112,100 | 82,744,495 | 1.16% |
| 2024-01-02 | 20.22 | 20.56 | 19.85 | 19.88 | 7.14 | qfq | 5,131,700 | 103,127,700 | -1.88% |
| 2023-12-29 | 19.35 | 20.60 | 19.16 | 20.26 | 7.28 | qfq | 6,338,600 | 126,321,433 | 5.19% |
| 2023-12-28 | 18.81 | 19.48 | 18.50 | 19.26 | 6.92 | qfq | 4,462,700 | 84,996,589 | 2.34% |
| 2023-12-27 | 19.11 | 19.27 | 18.72 | 18.82 | 6.76 | qfq | 4,283,400 | 80,845,590 | -1.47% |
| 2023-12-26 | 19.84 | 19.88 | 18.99 | 19.10 | 6.86 | qfq | 4,426,069 | 85,230,361 | -3.44% |
| 2023-12-25 | 20.50 | 20.62 | 19.68 | 19.78 | 7.10 | qfq | 5,266,400 | 104,798,343 | -3.70% |
| 2023-12-22 | 21.51 | 21.64 | 20.40 | 20.54 | 7.38 | qfq | 5,907,500 | 123,669,902 | -4.64% |
| 2023-12-21 | 20.91 | 21.58 | 20.76 | 21.54 | 7.74 | qfq | 4,980,580 | 105,639,681 | 2.67% |
| 2023-12-20 | 21.51 | 21.75 | 20.93 | 20.98 | 7.54 | qfq | 4,485,100 | 95,501,030 | -3.18% |
| 2023-12-19 | 21.60 | 22.09 | 21.44 | 21.67 | 7.78 | qfq | 4,444,200 | 96,453,632 | 0.37% |
| 2023-12-18 | 22.07 | 22.29 | 21.56 | 21.59 | 7.75 | qfq | 7,591,300 | 166,002,287 | -3.79% |
| 2023-12-15 | 22.01 | 23.00 | 21.42 | 22.44 | 8.06 | qfq | 11,559,400 | 256,626,344 | 2.00% |
| 2023-12-14 | 22.38 | 22.80 | 22.00 | 22.00 | 7.90 | qfq | 7,225,800 | 161,317,346 | -1.57% |
| 2023-12-13 | 22.66 | 23.25 | 22.30 | 22.35 | 8.03 | qfq | 8,626,764 | 195,503,909 | -1.37% |
| 2023-12-12 | 22.67 | 23.31 | 22.48 | 22.66 | 8.14 | qfq | 11,958,264 | 273,015,015 | 1.66% |
| 2023-12-11 | 22.00 | 22.33 | 21.55 | 22.29 | 8.01 | qfq | 8,109,532 | 179,197,755 | 1.60% |
| 2023-12-08 | 23.08 | 23.15 | 21.90 | 21.94 | 7.88 | qfq | 12,938,532 | 290,139,458 | -5.88% |
| 2023-12-07 | 22.70 | 23.37 | 22.31 | 23.31 | 8.37 | qfq | 13,688,138 | 314,247,498 | 1.35% |
| 2023-12-06 | 22.77 | 23.44 | 22.06 | 23.00 | 8.26 | qfq | 15,754,727 | 359,970,291 | -0.22% |
| 2023-12-05 | 22.97 | 23.30 | 22.51 | 23.05 | 8.28 | qfq | 17,205,203 | 392,913,514 | -2.16% |
| 2023-12-04 | 22.80 | 23.88 | 22.80 | 23.56 | 8.46 | qfq | 25,203,995 | 588,761,736 | -6.32% |
| 2023-12-01 | 22.49 | 25.83 | 22.48 | 25.15 | 9.03 | qfq | 34,589,425 | 863,250,759 | 7.11% |
| 2023-11-30 | 23.90 | 25.11 | 23.05 | 23.48 | 8.43 | qfq | 30,820,960 | 745,486,452 | 2.85% |
| 2023-11-29 | 21.12 | 22.83 | 20.74 | 22.83 | 8.20 | qfq | 10,140,769 | 222,765,864 | 10.02% |
| 2023-11-28 | 20.73 | 20.98 | 20.46 | 20.75 | 7.45 | qfq | 2,509,700 | 51,949,010 | -0.19% |
| 2023-11-27 | 20.60 | 21.13 | 20.60 | 20.79 | 7.47 | qfq | 2,681,965 | 55,910,626 | -0.05% |
| 2023-11-24 | 21.08 | 21.25 | 20.70 | 20.80 | 7.47 | qfq | 2,764,900 | 57,681,735 | -1.61% |
| 2023-11-23 | 20.98 | 21.27 | 20.82 | 21.14 | 7.59 | qfq | 2,766,989 | 58,151,866 | 0.05% |
| 2023-11-22 | 21.12 | 21.67 | 21.12 | 21.13 | 7.59 | qfq | 3,675,197 | 78,439,996 | -0.56% |
| 2023-11-21 | 21.26 | 21.87 | 21.20 | 21.25 | 7.63 | qfq | 6,305,715 | 135,481,099 | 0.09% |
| 2023-11-20 | 21.44 | 21.45 | 21.01 | 21.23 | 7.63 | qfq | 5,276,100 | 111,901,793 | -1.26% |
| 2023-11-17 | 20.50 | 21.54 | 20.49 | 21.50 | 7.72 | qfq | 9,132,200 | 193,645,665 | 4.52% |
| 2023-11-16 | 20.55 | 20.76 | 20.39 | 20.57 | 7.39 | qfq | 2,411,900 | 49,693,863 | -0.34% |
| 2023-11-15 | 20.78 | 20.81 | 20.52 | 20.64 | 7.41 | qfq | 2,816,605 | 58,186,706 | -0.15% |
| 2023-11-14 | 20.72 | 20.86 | 20.56 | 20.67 | 7.42 | qfq | 2,636,882 | 54,509,410 | -0.43% |
| 2023-11-13 | 20.60 | 21.00 | 20.50 | 20.76 | 7.46 | qfq | 4,943,081 | 102,588,637 | 1.27% |
| 2023-11-10 | 20.70 | 20.70 | 20.18 | 20.50 | 7.36 | qfq | 4,315,750 | 87,998,212 | -1.39% |
| 2023-11-09 | 20.63 | 21.58 | 20.61 | 20.79 | 7.47 | qfq | 8,672,947 | 182,876,229 | 0.48% |
| 2023-11-08 | 20.61 | 20.86 | 20.50 | 20.69 | 7.43 | qfq | 4,241,140 | 87,733,033 | 0.05% |
| 2023-11-07 | 20.43 | 20.81 | 20.35 | 20.68 | 7.43 | qfq | 4,682,869 | 96,440,350 | 1.22% |
| 2023-11-06 | 20.16 | 20.46 | 20.15 | 20.43 | 7.34 | qfq | 4,091,900 | 83,347,351 | 1.24% |
| 2023-11-03 | 20.30 | 20.38 | 20.01 | 20.18 | 7.25 | qfq | 4,035,050 | 81,497,531 | -0.79% |
| 2023-11-02 | 20.65 | 20.65 | 20.23 | 20.34 | 7.31 | qfq | 5,182,097 | 105,651,903 | -1.74% |
| 2023-11-01 | 20.65 | 20.90 | 20.25 | 20.70 | 7.43 | qfq | 9,748,149 | 201,430,387 | 0.44% |
| 2023-10-31 | 19.90 | 20.87 | 19.89 | 20.61 | 7.40 | qfq | 7,089,397 | 144,655,981 | 2.59% |
| 2023-10-30 | 19.53 | 20.18 | 19.50 | 20.09 | 7.22 | qfq | 3,563,530 | 70,951,071 | 1.62% |
| 2023-10-27 | 19.35 | 20.12 | 19.01 | 19.77 | 7.10 | qfq | 4,303,496 | 84,135,428 | 1.59% |
| 2023-10-26 | 19.51 | 19.78 | 19.16 | 19.46 | 6.99 | qfq | 3,029,699 | 58,767,003 | -1.42% |
| 2023-10-25 | 20.00 | 20.22 | 19.66 | 19.74 | 7.09 | qfq | 3,392,480 | 67,256,949 | -1.69% |
| 2023-10-24 | 18.78 | 20.36 | 18.70 | 20.08 | 7.21 | qfq | 6,430,903 | 127,540,742 | 8.07% |
| 2023-10-23 | 19.11 | 19.26 | 18.49 | 18.58 | 6.67 | qfq | 2,549,803 | 47,752,418 | -3.08% |
| 2023-10-20 | 19.27 | 19.52 | 19.00 | 19.17 | 6.89 | qfq | 2,229,300 | 42,753,891 | -1.19% |
| 2023-10-19 | 19.30 | 19.71 | 19.29 | 19.40 | 6.97 | qfq | 2,255,109 | 43,939,312 | -0.31% |
| 2023-10-18 | 19.95 | 19.95 | 19.21 | 19.46 | 6.99 | qfq | 3,288,409 | 64,174,639 | -3.62% |
| 2023-10-17 | 19.69 | 20.40 | 19.61 | 20.19 | 7.25 | qfq | 4,033,000 | 81,108,055 | 2.70% |
| 2023-10-16 | 19.61 | 20.00 | 19.44 | 19.66 | 7.06 | qfq | 2,128,000 | 41,886,083 | -0.30% |
| 2023-10-13 | 19.93 | 20.08 | 19.61 | 19.72 | 7.08 | qfq | 2,410,300 | 47,705,237 | -1.89% |
| 2023-10-12 | 20.45 | 20.55 | 19.96 | 20.10 | 7.22 | qfq | 2,397,000 | 48,193,992 | -0.59% |
| 2023-10-11 | 20.10 | 20.48 | 19.89 | 20.22 | 7.26 | qfq | 2,286,405 | 46,358,849 | 0.75% |
| 2023-10-10 | 19.99 | 20.50 | 19.92 | 20.07 | 7.21 | qfq | 2,578,405 | 51,986,112 | 0.35% |
| 2023-10-09 | 20.30 | 20.51 | 20.00 | 20.00 | 7.18 | qfq | 4,173,500 | 84,350,382 | -2.96% |
| 2023-09-28 | 20.48 | 20.74 | 20.20 | 20.61 | 7.40 | qfq | 3,796,100 | 77,806,724 | -0.53% |
| 2023-09-27 | 20.29 | 21.10 | 19.98 | 20.72 | 7.44 | qfq | 5,365,200 | 111,050,387 | 2.32% |
| 2023-09-26 | 20.16 | 20.60 | 20.15 | 20.25 | 7.27 | qfq | 2,050,900 | 41,727,940 | 0.30% |
| 2023-09-25 | 20.49 | 20.62 | 20.06 | 20.19 | 7.25 | qfq | 2,263,300 | 46,004,626 | -1.70% |
| 2023-09-22 | 19.59 | 20.59 | 19.42 | 20.54 | 7.38 | qfq | 3,650,000 | 74,089,374 | 4.32% |
| 2023-09-21 | 19.81 | 20.10 | 19.64 | 19.69 | 7.07 | qfq | 2,077,700 | 41,216,703 | -0.81% |
| 2023-09-20 | 19.85 | 20.30 | 19.85 | 19.85 | 7.13 | qfq | 2,405,100 | 48,236,327 | -0.05% |
| 2023-09-19 | 20.10 | 20.49 | 19.78 | 19.86 | 7.13 | qfq | 2,929,500 | 59,018,566 | -1.19% |
| 2023-09-18 | 19.19 | 20.26 | 19.10 | 20.10 | 7.22 | qfq | 3,956,700 | 78,691,491 | 4.04% |
| 2023-09-15 | 19.22 | 19.48 | 19.07 | 19.32 | 6.94 | qfq | 1,910,500 | 36,851,960 | 0.78% |
| 2023-09-14 | 19.70 | 19.70 | 19.05 | 19.17 | 6.89 | qfq | 2,342,000 | 45,024,556 | -2.14% |
| 2023-09-13 | 19.91 | 19.91 | 19.36 | 19.59 | 7.04 | qfq | 1,939,200 | 37,926,896 | -1.31% |
| 2023-09-12 | 20.16 | 20.24 | 19.77 | 19.85 | 7.13 | qfq | 2,138,300 | 42,573,973 | -1.98% |
| 2023-09-11 | 19.98 | 20.35 | 19.89 | 20.25 | 7.27 | qfq | 1,941,500 | 39,184,942 | 1.35% |
| 2023-09-08 | 20.00 | 20.25 | 19.90 | 19.98 | 7.18 | qfq | 1,786,100 | 35,874,244 | -0.45% |
| 2023-09-07 | 20.38 | 20.55 | 20.07 | 20.07 | 7.21 | qfq | 2,302,400 | 46,763,354 | -1.33% |
| 2023-09-06 | 20.55 | 20.56 | 20.23 | 20.34 | 7.31 | qfq | 1,770,293 | 36,025,113 | -0.64% |
| 2023-09-05 | 20.45 | 20.69 | 20.38 | 20.47 | 7.35 | qfq | 1,852,800 | 37,964,871 | -0.49% |
| 2023-09-04 | 20.67 | 20.83 | 20.25 | 20.57 | 7.39 | qfq | 2,701,700 | 55,209,782 | -0.10% |
| 2023-09-01 | 20.50 | 21.05 | 20.45 | 20.59 | 7.40 | qfq | 3,309,200 | 68,591,305 | -0.05% |
| 2023-08-31 | 20.33 | 20.69 | 20.26 | 20.60 | 7.40 | qfq | 2,272,900 | 46,602,527 | 0.05% |
| 2023-08-30 | 20.67 | 20.90 | 20.32 | 20.59 | 7.40 | qfq | 3,591,500 | 73,873,269 | 0.98% |
| 2023-08-29 | 19.63 | 20.50 | 19.45 | 20.39 | 7.32 | qfq | 5,020,724 | 101,879,889 | 4.56% |
| 2023-08-28 | 20.28 | 20.28 | 19.38 | 19.50 | 7.00 | qfq | 5,065,936 | 100,321,028 | 1.93% |
| 2023-08-25 | 20.69 | 20.76 | 18.97 | 19.13 | 6.87 | qfq | 6,917,836 | 136,563,767 | -8.64% |
| 2023-08-24 | 20.39 | 20.95 | 20.32 | 20.94 | 7.52 | qfq | 5,716,500 | 118,515,627 | 2.70% |
| 2023-08-23 | 20.21 | 20.83 | 20.11 | 20.39 | 7.32 | qfq | 3,895,000 | 79,912,802 | 0.30% |
| 2023-08-22 | 20.14 | 20.36 | 19.88 | 20.33 | 7.30 | qfq | 2,930,800 | 59,119,873 | 2.06% |
| 2023-08-21 | 19.75 | 20.28 | 19.75 | 19.92 | 7.15 | qfq | 1,953,600 | 39,253,635 | 0.25% |
| 2023-08-18 | 20.32 | 20.47 | 19.85 | 19.87 | 7.14 | qfq | 2,421,500 | 48,719,393 | -2.60% |
| 2023-08-17 | 19.87 | 20.48 | 19.66 | 20.40 | 7.33 | qfq | 3,173,200 | 64,126,054 | 2.46% |
| 2023-08-16 | 20.05 | 20.38 | 19.85 | 19.91 | 7.15 | qfq | 2,313,500 | 46,413,083 | -1.97% |
| 2023-08-15 | 20.25 | 20.80 | 19.93 | 20.31 | 7.29 | qfq | 3,831,340 | 78,068,014 | -0.10% |
| 2023-08-14 | 19.87 | 20.35 | 19.75 | 20.33 | 7.30 | qfq | 2,231,533 | 44,770,374 | 2.57% |
| 2023-08-11 | 20.26 | 20.42 | 19.75 | 19.82 | 7.12 | qfq | 2,339,500 | 47,101,576 | -2.27% |
| 2023-08-10 | 20.21 | 20.50 | 20.16 | 20.28 | 7.28 | qfq | 1,375,000 | 27,887,035 | 0.35% |
| 2023-08-09 | 20.49 | 20.64 | 20.20 | 20.21 | 7.26 | qfq | 1,800,500 | 36,697,862 | -1.13% |
| 2023-08-08 | 20.61 | 20.90 | 20.41 | 20.44 | 7.34 | qfq | 2,480,100 | 51,154,214 | -1.40% |
| 2023-08-07 | 20.42 | 20.90 | 20.33 | 20.73 | 7.45 | qfq | 2,637,900 | 54,565,008 | 0.73% |
| 2023-08-04 | 20.16 | 20.70 | 20.16 | 20.58 | 7.39 | qfq | 2,790,600 | 57,292,135 | 1.63% |
| 2023-08-03 | 20.46 | 20.51 | 20.21 | 20.25 | 7.27 | qfq | 2,166,600 | 43,985,679 | -1.65% |
| 2023-08-02 | 20.53 | 20.74 | 20.30 | 20.59 | 7.40 | qfq | 2,295,610 | 47,046,062 | 0.29% |
| 2023-08-01 | 20.99 | 21.00 | 20.41 | 20.53 | 7.37 | qfq | 3,256,610 | 66,998,154 | -2.14% |
| 2023-07-31 | 20.30 | 21.00 | 20.05 | 20.98 | 7.54 | qfq | 5,088,504 | 105,737,289 | 3.35% |
| 2023-07-28 | 20.00 | 20.64 | 20.00 | 20.30 | 7.29 | qfq | 3,902,200 | 78,995,954 | -1.12% |
| 2023-07-27 | 21.35 | 21.65 | 20.50 | 20.53 | 7.37 | qfq | 6,742,004 | 140,801,995 | -5.04% |
| 2023-07-26 | 22.11 | 22.11 | 21.44 | 21.62 | 7.77 | qfq | 5,277,824 | 114,623,065 | -2.96% |
| 2023-07-25 | 22.37 | 22.68 | 22.20 | 22.28 | 8.00 | qfq | 6,076,219 | 135,867,206 | -0.98% |
| 2023-07-24 | 21.42 | 22.50 | 20.60 | 22.50 | 8.08 | qfq | 9,130,754 | 199,669,070 | 1.26% |
| 2023-07-21 | 22.81 | 23.12 | 22.06 | 22.22 | 7.98 | qfq | 11,757,312 | 264,808,085 | -6.17% |
| 2023-07-20 | 22.59 | 24.84 | 22.59 | 23.68 | 8.51 | qfq | 17,718,066 | 423,589,157 | 4.87% |
| 2023-07-19 | 21.77 | 22.76 | 21.66 | 22.58 | 8.11 | qfq | 10,011,393 | 223,216,931 | 4.25% |
| 2023-07-18 | 21.75 | 22.00 | 21.52 | 21.66 | 7.78 | qfq | 2,912,900 | 63,345,541 | -0.73% |