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
吉大正元003029.SZ
最近收盘价15.332026-07-17
最近交易日2026-07-17
成交量（股）3,089,600
成交额（元）48,183,744
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 15.93 | 16.19 | 15.21 | 15.33 | 15.33 | qfq | 3,089,600 | 48,183,744 | -3.77% |
| 2026-07-16 | 15.61 | 16.16 | 15.51 | 15.93 | 15.93 | qfq | 2,850,900 | 45,359,857 | 1.40% |
| 2026-07-15 | 15.69 | 15.98 | 15.55 | 15.71 | 15.71 | qfq | 2,644,200 | 41,669,039 | 0.64% |
| 2026-07-14 | 15.59 | 15.69 | 15.09 | 15.61 | 15.61 | qfq | 3,223,000 | 49,649,617 | 0.13% |
| 2026-07-13 | 16.19 | 16.39 | 15.54 | 15.59 | 15.59 | qfq | 3,642,700 | 57,571,301 | -4.30% |
| 2026-07-10 | 15.78 | 16.64 | 15.65 | 16.29 | 16.29 | qfq | 4,135,500 | 67,555,640 | 2.13% |
| 2026-07-09 | 15.95 | 16.11 | 15.48 | 15.95 | 15.95 | qfq | 3,009,182 | 47,507,321 | -0.99% |
| 2026-07-08 | 15.66 | 16.26 | 15.56 | 16.11 | 16.11 | qfq | 4,053,300 | 64,697,168 | 1.96% |
| 2026-07-07 | 16.38 | 16.54 | 15.75 | 15.80 | 15.80 | qfq | 3,861,000 | 61,962,970 | -3.36% |
| 2026-07-06 | 16.16 | 17.69 | 16.16 | 16.35 | 16.35 | qfq | 7,070,700 | 117,963,423 | 0.55% |
| 2026-07-03 | 16.20 | 16.34 | 15.97 | 16.26 | 16.26 | qfq | 2,639,300 | 42,756,228 | 1.63% |
| 2026-07-02 | 16.27 | 16.59 | 15.95 | 16.00 | 16.00 | qfq | 3,346,300 | 54,388,955 | -2.08% |
| 2026-07-01 | 15.89 | 16.48 | 15.89 | 16.34 | 16.34 | qfq | 3,587,600 | 58,141,765 | 2.00% |
| 2026-06-30 | 15.82 | 16.26 | 15.60 | 16.02 | 16.02 | qfq | 3,001,077 | 48,054,042 | 1.26% |
| 2026-06-29 | 15.92 | 16.10 | 15.55 | 15.82 | 15.82 | qfq | 3,823,937 | 60,336,694 | -0.82% |
| 2026-06-26 | 16.40 | 16.55 | 15.85 | 15.95 | 15.95 | qfq | 3,211,200 | 51,640,598 | -3.80% |
| 2026-06-25 | 17.14 | 17.18 | 16.42 | 16.58 | 16.58 | qfq | 3,546,300 | 58,951,164 | -2.98% |
| 2026-06-24 | 17.88 | 17.89 | 16.88 | 17.09 | 17.09 | qfq | 3,087,400 | 52,993,929 | -3.56% |
| 2026-06-23 | 17.50 | 18.10 | 17.38 | 17.72 | 17.72 | qfq | 2,875,200 | 51,236,763 | 0.28% |
| 2026-06-22 | 17.28 | 17.68 | 16.63 | 17.67 | 17.67 | qfq | 3,510,900 | 60,056,839 | 2.26% |
| 2026-06-18 | 17.27 | 17.56 | 17.01 | 17.28 | 17.28 | qfq | 2,205,700 | 38,188,514 | -0.69% |
| 2026-06-17 | 17.68 | 17.81 | 17.31 | 17.40 | 17.40 | qfq | 2,523,100 | 44,074,236 | -2.79% |
| 2026-06-16 | 17.62 | 18.04 | 17.31 | 17.90 | 17.90 | qfq | 3,503,337 | 61,931,278 | -1.05% |
| 2026-06-15 | 18.10 | 18.35 | 17.90 | 18.09 | 18.09 | qfq | 1,909,100 | 34,538,975 | 1.06% |
| 2026-06-12 | 17.62 | 18.23 | 17.62 | 17.90 | 17.90 | qfq | 2,084,700 | 37,489,093 | 1.94% |
| 2026-06-11 | 17.99 | 17.99 | 17.31 | 17.56 | 17.56 | qfq | 2,322,800 | 40,710,007 | -2.39% |
| 2026-06-10 | 18.20 | 18.42 | 17.70 | 17.99 | 17.99 | qfq | 2,007,800 | 36,114,688 | -1.91% |
| 2026-06-09 | 18.29 | 18.48 | 17.93 | 18.34 | 18.34 | qfq | 1,992,200 | 36,367,348 | 1.61% |
| 2026-06-08 | 18.00 | 18.60 | 17.60 | 18.05 | 18.05 | qfq | 2,965,500 | 53,757,701 | -1.74% |
| 2026-06-05 | 18.20 | 18.60 | 17.88 | 18.37 | 18.37 | qfq | 2,401,764 | 43,826,971 | 1.05% |
| 2026-06-04 | 18.39 | 18.53 | 18.02 | 18.18 | 18.18 | qfq | 2,293,200 | 41,776,919 | -1.99% |
| 2026-06-03 | 18.83 | 18.85 | 18.44 | 18.55 | 18.55 | qfq | 2,146,700 | 40,042,492 | -1.49% |
| 2026-06-02 | 19.22 | 19.23 | 18.55 | 18.83 | 18.83 | qfq | 2,555,500 | 47,950,325 | -2.13% |
| 2026-06-01 | 18.68 | 19.34 | 18.59 | 19.24 | 19.24 | qfq | 3,247,751 | 62,148,241 | 3.11% |
| 2026-05-29 | 19.57 | 19.67 | 18.60 | 18.66 | 18.66 | qfq | 3,145,688 | 59,466,414 | -4.11% |
| 2026-05-28 | 19.36 | 19.57 | 18.87 | 19.46 | 19.46 | qfq | 2,941,237 | 56,609,285 | 0.62% |
| 2026-05-27 | 20.01 | 20.10 | 19.31 | 19.34 | 19.34 | qfq | 3,605,800 | 70,505,358 | -4.02% |
| 2026-05-26 | 20.57 | 20.82 | 19.90 | 20.15 | 20.15 | qfq | 4,099,480 | 82,979,153 | -3.08% |
| 2026-05-25 | 20.88 | 21.10 | 20.56 | 20.79 | 20.79 | qfq | 5,415,800 | 112,482,247 | -0.67% |
| 2026-05-22 | 21.56 | 22.30 | 20.89 | 20.93 | 20.93 | qfq | 7,279,600 | 155,142,853 | 3.00% |
| 2026-05-21 | 21.15 | 21.34 | 20.31 | 20.32 | 20.32 | qfq | 3,311,400 | 69,006,295 | -3.33% |
| 2026-05-20 | 21.58 | 21.65 | 20.97 | 21.02 | 21.02 | qfq | 2,807,300 | 59,415,810 | -3.40% |
| 2026-05-19 | 21.39 | 21.78 | 21.30 | 21.76 | 21.76 | qfq | 2,952,726 | 63,684,602 | 1.73% |
| 2026-05-18 | 21.05 | 21.46 | 20.96 | 21.39 | 21.39 | qfq | 2,581,800 | 54,875,714 | 1.28% |
| 2026-05-15 | 21.12 | 21.42 | 20.95 | 21.12 | 21.12 | qfq | 2,273,400 | 48,178,153 | 0.00% |
| 2026-05-14 | 21.80 | 21.80 | 21.12 | 21.12 | 21.12 | qfq | 2,434,855 | 52,043,783 | -2.63% |
| 2026-05-13 | 21.56 | 21.80 | 21.37 | 21.69 | 21.69 | qfq | 2,407,500 | 52,001,467 | 0.46% |
| 2026-05-12 | 21.99 | 22.00 | 21.52 | 21.59 | 21.59 | qfq | 2,727,100 | 59,136,272 | -1.82% |
| 2026-05-11 | 21.86 | 22.04 | 21.76 | 21.99 | 21.99 | qfq | 3,617,100 | 79,260,387 | 1.43% |
| 2026-05-08 | 21.48 | 21.74 | 21.37 | 21.68 | 21.68 | qfq | 2,542,000 | 54,928,701 | 1.17% |
| 2026-05-07 | 21.41 | 21.57 | 21.25 | 21.43 | 21.43 | qfq | 2,262,126 | 48,296,530 | 0.09% |
| 2026-05-06 | 21.05 | 21.50 | 21.05 | 21.41 | 21.41 | qfq | 3,061,500 | 65,445,949 | 1.90% |
| 2026-04-30 | 20.78 | 21.08 | 20.67 | 21.01 | 21.01 | qfq | 1,866,855 | 39,092,112 | 0.91% |
| 2026-04-29 | 20.51 | 20.93 | 20.51 | 20.82 | 20.82 | qfq | 1,919,300 | 39,928,197 | 1.71% |
| 2026-04-28 | 21.17 | 21.17 | 20.42 | 20.47 | 20.47 | qfq | 3,503,437 | 72,531,385 | -3.81% |
| 2026-04-27 | 21.07 | 21.33 | 20.64 | 21.28 | 21.28 | qfq | 2,854,700 | 60,055,855 | 1.00% |
| 2026-04-24 | 20.72 | 21.20 | 20.65 | 21.07 | 21.07 | qfq | 2,793,200 | 58,419,493 | 1.49% |
| 2026-04-23 | 21.13 | 21.21 | 20.71 | 20.76 | 20.76 | qfq | 2,691,600 | 56,162,205 | -1.98% |
| 2026-04-22 | 20.87 | 21.18 | 20.68 | 21.18 | 21.18 | qfq | 2,485,700 | 52,110,669 | 0.91% |
| 2026-04-21 | 21.56 | 21.57 | 20.84 | 20.99 | 20.99 | qfq | 3,930,800 | 82,743,314 | -2.69% |
| 2026-04-20 | 21.54 | 21.66 | 21.38 | 21.57 | 21.57 | qfq | 2,530,700 | 54,587,611 | 0.09% |
| 2026-04-17 | 21.70 | 21.74 | 21.38 | 21.55 | 21.55 | qfq | 3,516,041 | 75,668,990 | -1.19% |
| 2026-04-16 | 21.71 | 22.00 | 21.49 | 21.81 | 21.81 | qfq | 6,034,205 | 131,365,506 | 0.88% |
| 2026-04-15 | 22.59 | 22.70 | 21.33 | 21.62 | 21.62 | qfq | 8,513,400 | 185,512,202 | 0.28% |
| 2026-04-14 | 21.59 | 21.78 | 21.32 | 21.56 | 21.56 | qfq | 2,487,500 | 53,416,830 | 0.89% |
| 2026-04-13 | 21.20 | 21.46 | 21.10 | 21.37 | 21.37 | qfq | 2,100,477 | 44,734,567 | -0.28% |
| 2026-04-10 | 21.30 | 21.53 | 21.11 | 21.43 | 21.43 | qfq | 2,852,077 | 61,022,166 | 2.00% |
| 2026-04-09 | 21.40 | 21.53 | 20.97 | 21.01 | 21.01 | qfq | 2,764,100 | 58,446,307 | -2.78% |
| 2026-04-08 | 21.19 | 21.62 | 21.18 | 21.61 | 21.61 | qfq | 3,176,200 | 67,975,120 | 3.99% |
| 2026-04-07 | 20.60 | 21.10 | 20.55 | 20.78 | 20.78 | qfq | 2,249,200 | 46,909,516 | 1.12% |
| 2026-04-03 | 21.23 | 21.30 | 20.47 | 20.55 | 20.55 | qfq | 2,433,100 | 50,403,265 | -2.10% |
| 2026-04-02 | 21.49 | 21.49 | 20.84 | 20.99 | 20.99 | qfq | 2,334,500 | 49,261,351 | -2.33% |
| 2026-04-01 | 21.65 | 21.70 | 21.36 | 21.49 | 21.49 | qfq | 1,806,900 | 38,833,412 | 1.08% |
| 2026-03-31 | 21.70 | 21.83 | 21.20 | 21.26 | 21.26 | qfq | 1,848,001 | 39,757,467 | -1.48% |
| 2026-03-30 | 21.03 | 21.65 | 21.00 | 21.58 | 21.58 | qfq | 2,073,500 | 44,387,120 | 0.94% |
| 2026-03-27 | 20.80 | 21.50 | 20.73 | 21.38 | 21.38 | qfq | 2,111,900 | 45,029,145 | 1.42% |
| 2026-03-26 | 21.71 | 21.84 | 21.00 | 21.08 | 21.08 | qfq | 2,456,600 | 52,285,139 | -2.68% |
| 2026-03-25 | 21.58 | 21.87 | 21.57 | 21.66 | 21.66 | qfq | 2,592,101 | 56,287,901 | 0.46% |
| 2026-03-24 | 21.19 | 21.56 | 20.70 | 21.56 | 21.56 | qfq | 3,579,655 | 75,883,075 | 4.00% |
| 2026-03-23 | 21.68 | 21.77 | 20.54 | 20.73 | 20.73 | qfq | 5,016,400 | 106,231,862 | -5.94% |
| 2026-03-20 | 23.56 | 23.66 | 22.02 | 22.04 | 22.04 | qfq | 5,450,900 | 122,984,448 | -5.57% |
| 2026-03-19 | 23.39 | 23.65 | 23.22 | 23.34 | 23.34 | qfq | 2,451,000 | 57,427,326 | -1.31% |
| 2026-03-18 | 23.34 | 23.70 | 23.19 | 23.65 | 23.65 | qfq | 2,670,400 | 62,679,032 | 1.59% |
| 2026-03-17 | 24.10 | 24.12 | 23.26 | 23.28 | 23.28 | qfq | 3,609,600 | 85,236,956 | -3.44% |
| 2026-03-16 | 23.75 | 24.23 | 23.69 | 24.11 | 24.11 | qfq | 3,807,100 | 91,345,829 | 1.95% |
| 2026-03-13 | 24.35 | 24.60 | 23.62 | 23.65 | 23.65 | qfq | 4,735,100 | 113,206,208 | -3.51% |
| 2026-03-12 | 24.78 | 24.96 | 24.46 | 24.51 | 24.51 | qfq | 3,244,216 | 79,791,777 | -1.41% |
| 2026-03-11 | 25.29 | 25.68 | 24.77 | 24.86 | 24.86 | qfq | 4,808,016 | 120,638,921 | -1.19% |
| 2026-03-10 | 24.76 | 25.59 | 24.73 | 25.16 | 25.16 | qfq | 6,410,116 | 161,461,353 | 1.13% |
| 2026-03-09 | 23.95 | 25.11 | 23.68 | 24.88 | 24.88 | qfq | 7,636,000 | 186,891,510 | 2.85% |
| 2026-03-06 | 23.88 | 24.20 | 23.66 | 24.19 | 24.19 | qfq | 3,765,000 | 90,523,449 | 0.88% |
| 2026-03-05 | 23.72 | 24.29 | 23.52 | 23.98 | 23.98 | qfq | 5,721,000 | 137,050,961 | 3.23% |
| 2026-03-04 | 23.13 | 23.62 | 23.01 | 23.23 | 23.23 | qfq | 4,072,800 | 94,826,308 | -1.40% |
| 2026-03-03 | 24.59 | 24.99 | 23.56 | 23.56 | 23.56 | qfq | 7,263,900 | 175,966,226 | -3.88% |
| 2026-03-02 | 24.84 | 25.25 | 24.48 | 24.51 | 24.51 | qfq | 8,279,900 | 204,635,375 | -4.15% |
| 2026-02-27 | 25.18 | 26.31 | 25.18 | 25.57 | 25.57 | qfq | 8,289,318 | 212,258,167 | 2.16% |
| 2026-02-26 | 25.10 | 25.48 | 25.00 | 25.03 | 25.03 | qfq | 5,005,977 | 126,041,917 | -0.64% |
| 2026-02-25 | 25.08 | 25.43 | 24.87 | 25.19 | 25.19 | qfq | 5,012,877 | 126,332,781 | 0.40% |
| 2026-02-24 | 25.89 | 26.14 | 24.75 | 25.09 | 25.09 | qfq | 10,145,200 | 255,441,237 | -4.20% |
| 2026-02-13 | 25.79 | 27.13 | 25.72 | 26.19 | 26.19 | qfq | 11,691,177 | 310,664,869 | 1.20% |
| 2026-02-12 | 25.77 | 26.00 | 25.45 | 25.88 | 25.88 | qfq | 8,484,400 | 218,414,440 | 0.74% |
| 2026-02-11 | 25.93 | 26.50 | 25.51 | 25.69 | 25.69 | qfq | 15,940,977 | 413,292,598 | -2.98% |
| 2026-02-10 | 25.39 | 27.67 | 25.37 | 26.48 | 26.48 | qfq | 23,752,795 | 636,733,798 | 5.25% |
| 2026-02-09 | 25.20 | 25.49 | 24.80 | 25.16 | 25.16 | qfq | 5,601,500 | 141,205,854 | 0.92% |
| 2026-02-06 | 24.58 | 25.40 | 24.51 | 24.93 | 24.93 | qfq | 5,387,300 | 134,894,848 | 1.01% |
| 2026-02-05 | 24.41 | 24.84 | 24.31 | 24.68 | 24.68 | qfq | 3,079,593 | 76,087,025 | 0.12% |
| 2026-02-04 | 24.37 | 24.84 | 24.13 | 24.65 | 24.65 | qfq | 2,858,500 | 70,234,622 | 0.90% |
| 2026-02-03 | 24.53 | 24.60 | 24.02 | 24.43 | 24.43 | qfq | 4,164,600 | 101,075,786 | 0.16% |
| 2026-02-02 | 24.50 | 24.75 | 24.33 | 24.39 | 24.39 | qfq | 2,890,800 | 70,812,905 | -0.93% |
| 2026-01-30 | 24.40 | 24.69 | 24.29 | 24.62 | 24.62 | qfq | 3,625,800 | 88,742,735 | 0.12% |
| 2026-01-29 | 24.50 | 25.14 | 24.28 | 24.59 | 24.59 | qfq | 4,092,300 | 101,128,974 | -1.13% |
| 2026-01-28 | 25.20 | 25.38 | 24.76 | 24.87 | 24.87 | qfq | 4,360,700 | 108,812,105 | -1.31% |
| 2026-01-27 | 24.80 | 25.21 | 24.30 | 25.20 | 25.20 | qfq | 5,330,822 | 132,015,307 | 0.84% |
| 2026-01-26 | 25.90 | 25.90 | 24.83 | 24.99 | 24.99 | qfq | 6,952,000 | 174,569,488 | -3.10% |
| 2026-01-23 | 25.48 | 25.99 | 25.31 | 25.79 | 25.79 | qfq | 7,316,636 | 187,930,792 | 1.22% |
| 2026-01-22 | 25.16 | 25.50 | 25.00 | 25.48 | 25.48 | qfq | 6,431,100 | 162,478,254 | 1.47% |
| 2026-01-21 | 24.80 | 25.11 | 24.70 | 25.11 | 25.11 | qfq | 5,696,401 | 142,201,761 | 0.48% |
| 2026-01-20 | 25.79 | 26.05 | 24.85 | 24.99 | 24.99 | qfq | 8,461,600 | 213,565,018 | -2.76% |
| 2026-01-19 | 26.03 | 26.19 | 25.66 | 25.70 | 25.70 | qfq | 8,968,900 | 231,928,253 | -2.24% |
| 2026-01-16 | 27.13 | 27.47 | 26.11 | 26.29 | 26.29 | qfq | 10,682,100 | 283,492,246 | -3.66% |
| 2026-01-15 | 28.12 | 28.39 | 26.94 | 27.29 | 27.29 | qfq | 13,259,493 | 364,692,140 | -5.41% |
| 2026-01-14 | 27.91 | 29.45 | 27.91 | 28.85 | 28.85 | qfq | 18,327,193 | 526,981,176 | 4.11% |
| 2026-01-13 | 29.06 | 29.24 | 27.67 | 27.71 | 27.71 | qfq | 15,074,793 | 425,859,604 | -5.07% |
| 2026-01-12 | 28.30 | 29.38 | 27.98 | 29.19 | 29.19 | qfq | 18,758,700 | 539,066,949 | 4.25% |
| 2026-01-09 | 27.46 | 28.27 | 27.33 | 28.00 | 28.00 | qfq | 13,256,654 | 369,918,390 | 1.38% |
| 2026-01-08 | 26.74 | 27.94 | 26.45 | 27.62 | 27.62 | qfq | 13,854,200 | 378,429,364 | 2.83% |
| 2026-01-07 | 27.16 | 27.29 | 26.71 | 26.86 | 26.86 | qfq | 8,943,300 | 240,966,937 | -1.58% |
| 2026-01-06 | 26.52 | 27.30 | 26.41 | 27.29 | 27.29 | qfq | 11,945,800 | 322,704,862 | 2.10% |
| 2026-01-05 | 26.19 | 27.16 | 25.66 | 26.73 | 26.73 | qfq | 11,828,100 | 313,534,329 | 2.10% |
| 2025-12-31 | 26.10 | 26.38 | 25.40 | 26.18 | 26.18 | qfq | 13,694,100 | 354,638,701 | -1.39% |
| 2025-12-30 | 27.00 | 27.94 | 26.52 | 26.55 | 26.55 | qfq | 16,017,800 | 436,257,733 | -2.71% |
| 2025-12-29 | 27.55 | 27.98 | 26.90 | 27.29 | 27.29 | qfq | 16,132,000 | 441,543,007 | -1.87% |
| 2025-12-26 | 27.12 | 28.24 | 27.08 | 27.81 | 27.81 | qfq | 22,087,876 | 612,451,665 | 2.62% |
| 2025-12-25 | 26.66 | 27.54 | 26.48 | 27.10 | 27.10 | qfq | 16,562,900 | 447,663,494 | -1.67% |
| 2025-12-24 | 27.64 | 28.28 | 26.18 | 27.56 | 27.56 | qfq | 27,027,445 | 728,171,080 | 0.69% |
| 2025-12-23 | 29.56 | 29.56 | 27.30 | 27.37 | 27.37 | qfq | 33,333,256 | 952,026,027 | 1.86% |
| 2025-12-22 | 26.85 | 27.22 | 26.65 | 26.87 | 26.87 | qfq | 10,723,400 | 288,581,878 | 0.04% |
| 2025-12-19 | 26.11 | 27.43 | 26.11 | 26.86 | 26.86 | qfq | 11,462,812 | 307,636,505 | 2.44% |
| 2025-12-18 | 26.80 | 27.34 | 26.20 | 26.22 | 26.22 | qfq | 11,043,212 | 292,640,593 | -2.56% |
| 2025-12-17 | 26.46 | 27.06 | 26.00 | 26.91 | 26.91 | qfq | 14,801,899 | 395,205,979 | -1.07% |
| 2025-12-16 | 26.26 | 27.30 | 25.70 | 27.20 | 27.20 | qfq | 23,558,100 | 629,855,588 | 3.98% |
| 2025-12-15 | 25.40 | 26.93 | 25.31 | 26.16 | 26.16 | qfq | 10,535,100 | 276,557,954 | 2.03% |
| 2025-12-12 | 25.38 | 25.95 | 25.19 | 25.64 | 25.64 | qfq | 6,226,024 | 159,366,088 | 0.31% |
| 2025-12-11 | 26.31 | 26.38 | 25.51 | 25.56 | 25.56 | qfq | 6,331,300 | 163,217,673 | -2.48% |
| 2025-12-10 | 26.00 | 26.38 | 25.92 | 26.21 | 26.21 | qfq | 7,830,800 | 204,641,151 | -0.34% |
| 2025-12-09 | 26.88 | 27.30 | 26.20 | 26.30 | 26.30 | qfq | 19,048,013 | 504,534,440 | -1.13% |
| 2025-12-08 | 24.53 | 26.60 | 24.39 | 26.60 | 26.60 | qfq | 7,694,830 | 202,892,208 | 10.01% |
| 2025-12-05 | 23.95 | 24.20 | 23.52 | 24.18 | 24.18 | qfq | 3,995,200 | 95,555,618 | 1.60% |
| 2025-12-04 | 24.17 | 24.18 | 23.61 | 23.80 | 23.80 | qfq | 3,631,600 | 86,502,407 | -1.53% |
| 2025-12-03 | 25.13 | 25.13 | 24.11 | 24.17 | 24.17 | qfq | 5,612,400 | 136,743,161 | -3.86% |
| 2025-12-02 | 25.48 | 25.48 | 24.96 | 25.14 | 25.14 | qfq | 4,221,600 | 106,110,444 | -1.33% |
| 2025-12-01 | 26.22 | 26.22 | 25.20 | 25.48 | 25.48 | qfq | 7,997,400 | 204,942,866 | -2.82% |
| 2025-11-28 | 25.52 | 26.36 | 25.40 | 26.22 | 26.22 | qfq | 7,889,100 | 204,773,707 | 3.68% |
| 2025-11-27 | 25.50 | 25.88 | 25.26 | 25.29 | 25.29 | qfq | 3,481,100 | 88,662,862 | -1.44% |
| 2025-11-26 | 26.06 | 26.44 | 25.61 | 25.66 | 25.66 | qfq | 5,079,200 | 132,040,763 | -2.28% |
| 2025-11-25 | 25.63 | 26.48 | 25.40 | 26.26 | 26.26 | qfq | 8,536,200 | 223,640,420 | 2.10% |
| 2025-11-24 | 24.39 | 26.18 | 24.12 | 25.72 | 25.72 | qfq | 9,965,471 | 252,901,869 | 6.81% |
| 2025-11-21 | 24.70 | 25.05 | 24.03 | 24.08 | 24.08 | qfq | 5,402,801 | 131,895,663 | -3.87% |
| 2025-11-20 | 25.28 | 25.60 | 24.98 | 25.05 | 25.05 | qfq | 4,254,700 | 107,302,680 | -0.75% |
| 2025-11-19 | 25.82 | 26.09 | 25.15 | 25.24 | 25.24 | qfq | 5,125,300 | 130,414,880 | -2.21% |
| 2025-11-18 | 26.00 | 26.46 | 25.70 | 25.81 | 25.81 | qfq | 5,949,800 | 154,611,879 | -0.39% |
| 2025-11-17 | 25.20 | 26.05 | 25.20 | 25.91 | 25.91 | qfq | 6,235,000 | 160,786,713 | 2.61% |
| 2025-11-14 | 25.42 | 25.87 | 25.25 | 25.25 | 25.25 | qfq | 4,909,200 | 125,411,736 | -1.37% |
| 2025-11-13 | 25.63 | 25.69 | 25.30 | 25.60 | 25.60 | qfq | 4,421,600 | 112,884,596 | 0.39% |
| 2025-11-12 | 25.65 | 25.77 | 25.20 | 25.50 | 25.50 | qfq | 4,861,283 | 123,764,748 | -1.05% |
| 2025-11-11 | 26.52 | 26.66 | 25.68 | 25.77 | 25.77 | qfq | 8,204,883 | 213,359,112 | -2.83% |
| 2025-11-10 | 27.07 | 27.28 | 26.41 | 26.52 | 26.52 | qfq | 8,370,300 | 223,730,147 | -2.07% |
| 2025-11-07 | 27.56 | 27.56 | 26.90 | 27.08 | 27.08 | qfq | 8,414,800 | 228,731,869 | -2.69% |
| 2025-11-06 | 27.50 | 28.10 | 27.10 | 27.83 | 27.83 | qfq | 9,251,200 | 255,463,934 | 0.29% |
| 2025-11-05 | 28.20 | 28.95 | 27.71 | 27.75 | 27.75 | qfq | 12,420,200 | 348,984,917 | -3.41% |
| 2025-11-04 | 28.00 | 28.97 | 27.68 | 28.73 | 28.73 | qfq | 16,263,383 | 462,651,047 | 0.77% |
| 2025-11-03 | 28.18 | 28.95 | 27.25 | 28.51 | 28.51 | qfq | 14,952,200 | 420,599,396 | 0.96% |
| 2025-10-31 | 28.50 | 29.40 | 28.06 | 28.24 | 28.24 | qfq | 19,879,913 | 567,048,393 | -2.79% |
| 2025-10-30 | 27.50 | 30.43 | 27.30 | 29.05 | 29.05 | qfq | 33,081,144 | 960,702,457 | 3.86% |
| 2025-10-29 | 27.00 | 29.00 | 26.64 | 27.97 | 27.97 | qfq | 22,087,961 | 622,001,169 | 3.55% |
| 2025-10-28 | 26.10 | 27.43 | 25.65 | 27.01 | 27.01 | qfq | 15,103,924 | 403,802,359 | 0.86% |
| 2025-10-27 | 26.26 | 27.91 | 26.23 | 26.78 | 26.78 | qfq | 15,422,842 | 415,423,634 | -2.19% |
| 2025-10-24 | 28.72 | 29.35 | 27.32 | 27.38 | 27.38 | qfq | 22,809,684 | 642,622,760 | -2.39% |
| 2025-10-23 | 28.88 | 29.31 | 26.68 | 28.05 | 28.05 | qfq | 24,422,243 | 679,713,365 | 5.17% |
| 2025-10-22 | 26.36 | 27.00 | 26.10 | 26.67 | 26.67 | qfq | 15,646,425 | 416,276,883 | 1.64% |
| 2025-10-21 | 26.10 | 26.63 | 25.93 | 26.24 | 26.24 | qfq | 17,375,776 | 455,142,827 | -1.24% |
| 2025-10-20 | 24.98 | 26.57 | 24.59 | 26.57 | 26.57 | qfq | 15,228,824 | 396,781,375 | 10.02% |
| 2025-10-17 | 25.00 | 25.04 | 24.15 | 24.15 | 24.15 | qfq | 4,658,900 | 114,645,399 | -4.09% |
| 2025-10-16 | 25.02 | 25.30 | 24.66 | 25.18 | 25.18 | qfq | 10,031,024 | 250,374,176 | -1.18% |
| 2025-10-15 | 24.33 | 26.72 | 24.07 | 25.48 | 25.48 | qfq | 14,854,840 | 383,729,315 | 4.86% |
| 2025-10-14 | 24.85 | 24.96 | 24.21 | 24.30 | 24.30 | qfq | 3,821,724 | 93,875,150 | -1.50% |
| 2025-10-13 | 23.03 | 24.75 | 22.80 | 24.67 | 24.67 | qfq | 4,438,417 | 106,996,946 | 0.98% |
| 2025-10-10 | 24.94 | 25.00 | 24.36 | 24.43 | 24.43 | qfq | 4,280,100 | 105,514,747 | -2.79% |
| 2025-10-09 | 24.85 | 25.33 | 24.56 | 25.13 | 25.13 | qfq | 5,557,000 | 138,986,415 | 2.45% |
| 2025-09-30 | 24.52 | 24.77 | 24.28 | 24.53 | 24.53 | qfq | 3,792,700 | 93,218,840 | 0.57% |
| 2025-09-29 | 24.13 | 24.48 | 23.83 | 24.39 | 24.39 | qfq | 3,478,500 | 84,248,393 | 0.41% |
| 2025-09-26 | 24.59 | 25.07 | 24.25 | 24.29 | 24.29 | qfq | 4,131,100 | 101,570,263 | -1.38% |
| 2025-09-25 | 24.53 | 25.13 | 24.36 | 24.63 | 24.63 | qfq | 5,363,700 | 132,814,746 | 0.41% |
| 2025-09-24 | 24.04 | 24.55 | 23.81 | 24.53 | 24.53 | qfq | 4,688,200 | 114,170,776 | 2.04% |
| 2025-09-23 | 24.60 | 24.66 | 23.46 | 24.04 | 24.04 | qfq | 6,194,400 | 148,035,283 | -2.40% |
| 2025-09-22 | 24.02 | 24.68 | 24.02 | 24.63 | 24.63 | qfq | 5,053,115 | 123,728,760 | 1.86% |
| 2025-09-19 | 25.32 | 25.50 | 24.02 | 24.18 | 24.18 | qfq | 12,249,033 | 301,079,690 | -7.29% |
| 2025-09-18 | 26.59 | 26.85 | 25.94 | 26.08 | 26.08 | qfq | 7,100,100 | 187,971,004 | -1.73% |
| 2025-09-17 | 26.22 | 26.69 | 26.06 | 26.54 | 26.54 | qfq | 4,772,177 | 126,423,059 | 0.64% |
| 2025-09-16 | 25.93 | 26.38 | 25.93 | 26.37 | 26.37 | qfq | 4,100,600 | 107,240,408 | 1.15% |
| 2025-09-15 | 26.46 | 26.50 | 25.94 | 26.07 | 26.07 | qfq | 4,759,200 | 124,236,007 | -1.40% |
| 2025-09-12 | 26.65 | 26.98 | 26.40 | 26.44 | 26.44 | qfq | 4,998,700 | 133,218,472 | -0.75% |
| 2025-09-11 | 26.20 | 26.83 | 25.88 | 26.64 | 26.64 | qfq | 5,835,699 | 153,939,111 | 1.33% |
| 2025-09-10 | 26.34 | 26.64 | 26.17 | 26.29 | 26.29 | qfq | 4,075,762 | 107,442,067 | -0.83% |
| 2025-09-09 | 26.62 | 27.28 | 26.26 | 26.51 | 26.51 | qfq | 6,614,421 | 177,102,994 | -0.41% |
| 2025-09-08 | 26.28 | 26.75 | 26.20 | 26.62 | 26.62 | qfq | 5,620,375 | 148,474,841 | 1.60% |
| 2025-09-05 | 25.94 | 26.20 | 25.30 | 26.20 | 26.20 | qfq | 5,682,140 | 146,848,182 | 0.96% |
| 2025-09-04 | 25.76 | 26.50 | 25.26 | 25.95 | 25.95 | qfq | 7,305,820 | 189,901,251 | 0.78% |
| 2025-09-03 | 27.04 | 27.16 | 25.64 | 25.75 | 25.75 | qfq | 7,416,300 | 195,781,797 | -4.77% |
| 2025-09-02 | 28.33 | 28.43 | 26.90 | 27.04 | 27.04 | qfq | 9,259,799 | 253,863,868 | -4.89% |
| 2025-09-01 | 28.10 | 29.19 | 28.10 | 28.43 | 28.43 | qfq | 9,854,874 | 281,474,467 | 2.75% |
| 2025-08-29 | 28.02 | 28.10 | 27.58 | 27.67 | 27.67 | qfq | 6,938,646 | 193,027,195 | -1.71% |
| 2025-08-28 | 28.41 | 28.80 | 26.70 | 28.15 | 28.15 | qfq | 15,192,374 | 423,471,012 | -2.86% |
| 2025-08-27 | 30.43 | 30.44 | 28.90 | 28.98 | 28.98 | qfq | 17,152,900 | 508,007,151 | -4.77% |
| 2025-08-26 | 30.20 | 30.98 | 29.50 | 30.43 | 30.43 | qfq | 20,426,577 | 620,298,550 | 0.10% |
| 2025-08-25 | 29.50 | 30.81 | 29.10 | 30.40 | 30.40 | qfq | 26,159,425 | 782,051,562 | 3.05% |
| 2025-08-22 | 28.50 | 29.60 | 28.16 | 29.50 | 29.50 | qfq | 18,557,658 | 539,105,429 | 1.72% |
| 2025-08-21 | 29.67 | 30.66 | 28.80 | 29.00 | 29.00 | qfq | 25,266,670 | 751,595,282 | 1.68% |
| 2025-08-20 | 28.37 | 28.69 | 28.01 | 28.52 | 28.52 | qfq | 11,311,643 | 320,654,573 | -0.38% |
| 2025-08-19 | 29.00 | 29.18 | 28.63 | 28.63 | 28.63 | qfq | 16,709,246 | 481,700,498 | -2.29% |
| 2025-08-18 | 29.01 | 30.18 | 28.20 | 29.30 | 29.30 | qfq | 26,340,525 | 763,670,554 | -1.05% |
| 2025-08-15 | 28.72 | 31.00 | 27.78 | 29.61 | 29.61 | qfq | 39,813,471 | 1,161,977,547 | 2.28% |
| 2025-08-14 | 26.32 | 28.95 | 26.32 | 28.95 | 28.95 | qfq | 24,413,179 | 685,464,893 | 9.99% |
| 2025-08-13 | 26.50 | 26.65 | 26.20 | 26.32 | 26.32 | qfq | 7,852,900 | 206,987,614 | -0.68% |
| 2025-08-12 | 26.21 | 26.54 | 26.02 | 26.50 | 26.50 | qfq | 8,190,861 | 215,149,673 | 1.11% |
| 2025-08-11 | 26.08 | 26.39 | 25.98 | 26.21 | 26.21 | qfq | 6,591,600 | 172,764,758 | 0.11% |
| 2025-08-08 | 26.65 | 26.68 | 26.09 | 26.18 | 26.18 | qfq | 6,350,678 | 166,901,513 | -1.76% |
| 2025-08-07 | 26.42 | 26.80 | 26.25 | 26.65 | 26.65 | qfq | 7,814,100 | 207,010,904 | 0.41% |
| 2025-08-06 | 26.24 | 26.68 | 26.13 | 26.54 | 26.54 | qfq | 5,880,387 | 155,656,497 | 1.03% |
| 2025-08-05 | 26.12 | 26.38 | 25.97 | 26.27 | 26.27 | qfq | 5,385,300 | 140,920,207 | 0.54% |
| 2025-08-04 | 25.70 | 26.18 | 25.68 | 26.13 | 26.13 | qfq | 4,777,300 | 124,313,701 | 0.08% |
| 2025-08-01 | 26.31 | 26.48 | 25.71 | 26.11 | 26.11 | qfq | 7,238,781 | 188,400,939 | -0.65% |
| 2025-07-31 | 26.18 | 26.80 | 26.10 | 26.28 | 26.28 | qfq | 7,805,623 | 206,483,844 | -1.57% |
| 2025-07-30 | 27.69 | 27.92 | 26.39 | 26.70 | 26.70 | qfq | 11,172,700 | 302,315,887 | -3.51% |
| 2025-07-29 | 27.63 | 27.68 | 26.84 | 27.67 | 27.67 | qfq | 10,397,900 | 283,811,441 | -0.14% |
| 2025-07-28 | 27.38 | 27.79 | 27.23 | 27.71 | 27.71 | qfq | 8,138,899 | 224,441,879 | 1.32% |
| 2025-07-25 | 27.53 | 27.93 | 27.33 | 27.35 | 27.35 | qfq | 8,484,600 | 233,504,898 | -0.98% |
| 2025-07-24 | 27.50 | 27.69 | 27.29 | 27.62 | 27.62 | qfq | 8,442,000 | 231,941,292 | 0.62% |
| 2025-07-23 | 27.20 | 27.73 | 26.90 | 27.45 | 27.45 | qfq | 10,054,237 | 275,556,825 | -0.33% |
| 2025-07-22 | 28.23 | 28.23 | 27.35 | 27.54 | 27.54 | qfq | 15,010,517 | 414,374,350 | -2.51% |
| 2025-07-21 | 28.65 | 28.90 | 28.05 | 28.25 | 28.25 | qfq | 14,397,700 | 407,537,957 | -1.46% |
| 2025-07-18 | 29.78 | 30.30 | 28.66 | 28.67 | 28.67 | qfq | 20,625,725 | 602,174,009 | -4.69% |
| 2025-07-17 | 30.18 | 31.00 | 29.80 | 30.08 | 30.08 | qfq | 21,081,800 | 637,881,204 | -1.12% |
| 2025-07-16 | 29.65 | 31.60 | 28.58 | 30.42 | 30.42 | qfq | 29,807,932 | 893,230,304 | 0.46% |
| 2025-07-15 | 30.65 | 31.19 | 29.24 | 30.28 | 30.28 | qfq | 32,120,013 | 959,062,893 | -5.23% |
| 2025-07-14 | 30.64 | 32.84 | 29.56 | 31.95 | 31.95 | qfq | 47,740,330 | 1,494,667,276 | 4.11% |
| 2025-07-11 | 27.91 | 30.69 | 27.91 | 30.69 | 30.69 | qfq | 46,542,299 | 1,413,049,197 | 10.00% |
| 2025-07-10 | 28.56 | 28.95 | 27.74 | 27.90 | 27.90 | qfq | 20,234,300 | 571,682,389 | -4.32% |
| 2025-07-09 | 28.74 | 29.40 | 28.12 | 29.16 | 29.16 | qfq | 21,943,396 | 633,204,481 | 0.45% |
| 2025-07-08 | 28.80 | 29.75 | 28.41 | 29.03 | 29.03 | qfq | 22,161,810 | 644,152,540 | -1.09% |
| 2025-07-07 | 28.95 | 29.95 | 28.76 | 29.35 | 29.35 | qfq | 28,671,461 | 840,069,576 | 1.56% |
| 2025-07-04 | 28.67 | 29.88 | 27.54 | 28.90 | 28.90 | qfq | 36,602,582 | 1,052,272,302 | 2.63% |
| 2025-07-03 | 26.70 | 28.67 | 26.70 | 28.16 | 28.16 | qfq | 30,009,192 | 831,652,508 | 3.61% |
| 2025-07-02 | 27.50 | 27.95 | 27.10 | 27.18 | 27.18 | qfq | 26,108,618 | 717,182,056 | -5.03% |
| 2025-07-01 | 31.42 | 32.39 | 28.62 | 28.62 | 28.62 | qfq | 41,595,781 | 1,241,381,508 | -10.00% |
| 2025-06-30 | 31.24 | 33.81 | 30.56 | 31.80 | 31.80 | qfq | 51,500,054 | 1,655,322,985 | -1.12% |
| 2025-06-27 | 34.68 | 36.50 | 31.49 | 32.16 | 32.16 | qfq | 66,172,079 | 2,291,216,003 | -7.67% |
| 2025-06-26 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | qfq | 2,259,200 | 78,687,936 | 10.01% |
| 2025-06-25 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | qfq | 3,518,804 | 111,405,335 | 10.01% |
| 2025-06-24 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | qfq | 2,596,200 | 74,718,636 | 10.02% |
| 2025-06-23 | 24.31 | 26.16 | 24.31 | 26.16 | 26.16 | qfq | 14,268,101 | 368,768,208 | 10.01% |
| 2025-06-20 | 24.79 | 24.93 | 23.30 | 23.78 | 23.78 | qfq | 27,829,701 | 666,927,755 | -7.43% |
| 2025-06-19 | 24.50 | 27.04 | 23.24 | 25.69 | 25.69 | qfq | 41,680,106 | 1,053,573,342 | 2.92% |
| 2025-06-18 | 23.81 | 25.37 | 23.58 | 24.96 | 24.96 | qfq | 30,810,371 | 761,294,370 | 1.50% |
| 2025-06-17 | 25.10 | 25.85 | 24.31 | 24.59 | 24.59 | qfq | 38,925,347 | 977,184,597 | -6.96% |
| 2025-06-16 | 24.77 | 27.54 | 24.11 | 26.43 | 26.43 | qfq | 53,483,528 | 1,411,738,901 | 5.55% |
| 2025-06-13 | 24.00 | 25.04 | 23.80 | 25.04 | 25.04 | qfq | 32,000,674 | 795,555,978 | 10.02% |
| 2025-06-12 | 21.01 | 22.76 | 20.77 | 22.76 | 22.76 | qfq | 30,030,145 | 673,085,089 | 10.00% |
| 2025-06-11 | 20.71 | 20.88 | 20.45 | 20.69 | 20.69 | qfq | 3,166,400 | 65,522,759 | 0.15% |
| 2025-06-10 | 21.20 | 21.29 | 20.32 | 20.66 | 20.66 | qfq | 5,673,300 | 117,544,474 | -2.78% |
| 2025-06-09 | 21.36 | 21.52 | 21.06 | 21.25 | 21.25 | qfq | 6,271,000 | 133,232,314 | -1.12% |
| 2025-06-06 | 21.14 | 22.29 | 21.00 | 21.49 | 21.49 | qfq | 10,581,300 | 228,373,904 | 1.56% |
| 2025-06-05 | 20.47 | 21.32 | 20.44 | 21.16 | 21.16 | qfq | 7,128,200 | 149,032,115 | 2.92% |
| 2025-06-04 | 20.60 | 20.76 | 20.41 | 20.56 | 20.56 | qfq | 4,145,000 | 85,090,057 | -0.87% |
| 2025-06-03 | 20.98 | 21.20 | 20.71 | 20.74 | 20.74 | qfq | 5,703,200 | 119,606,936 | 0.83% |
| 2025-05-30 | 20.78 | 21.25 | 20.48 | 20.57 | 20.57 | qfq | 5,075,800 | 105,528,535 | -1.77% |
| 2025-05-29 | 19.96 | 21.21 | 19.90 | 20.94 | 20.94 | qfq | 8,584,277 | 177,832,705 | 4.70% |
| 2025-05-28 | 20.14 | 20.47 | 20.00 | 20.00 | 20.00 | qfq | 2,950,393 | 59,243,063 | -1.86% |
| 2025-05-27 | 20.17 | 20.72 | 19.98 | 20.38 | 20.38 | qfq | 4,084,900 | 82,575,480 | -0.05% |
| 2025-05-26 | 20.01 | 20.61 | 19.98 | 20.39 | 20.39 | qfq | 4,900,000 | 98,728,756 | -0.63% |
| 2025-05-23 | 21.50 | 21.57 | 20.45 | 20.52 | 20.52 | qfq | 8,547,600 | 178,530,464 | 0.24% |
| 2025-05-22 | 20.53 | 20.91 | 20.29 | 20.47 | 20.47 | qfq | 2,263,100 | 46,538,445 | -0.34% |
| 2025-05-21 | 20.60 | 20.61 | 20.31 | 20.54 | 20.54 | qfq | 2,473,500 | 50,625,761 | -0.63% |
| 2025-05-20 | 20.61 | 20.81 | 20.32 | 20.67 | 20.67 | qfq | 2,012,200 | 41,466,808 | 0.63% |
| 2025-05-19 | 20.39 | 20.59 | 20.20 | 20.54 | 20.54 | qfq | 1,857,971 | 37,990,542 | 0.88% |
| 2025-05-16 | 20.30 | 20.51 | 20.23 | 20.36 | 20.36 | qfq | 1,765,871 | 36,044,280 | -0.39% |
| 2025-05-15 | 20.91 | 21.01 | 20.35 | 20.44 | 20.44 | qfq | 2,726,371 | 56,131,556 | -2.71% |
| 2025-05-14 | 21.02 | 21.21 | 20.84 | 21.01 | 21.01 | qfq | 2,675,300 | 56,188,867 | -0.33% |
| 2025-05-13 | 21.56 | 21.66 | 21.00 | 21.08 | 21.08 | qfq | 3,384,300 | 71,906,906 | -1.54% |
| 2025-05-12 | 21.31 | 21.47 | 21.21 | 21.41 | 21.41 | qfq | 4,083,599 | 87,329,173 | 0.71% |
| 2025-05-09 | 21.83 | 22.40 | 21.06 | 21.26 | 21.26 | qfq | 7,151,799 | 154,257,622 | -1.89% |
| 2025-05-08 | 20.70 | 21.67 | 20.70 | 21.67 | 21.67 | qfq | 5,765,946 | 122,318,124 | 4.28% |
| 2025-05-07 | 21.27 | 21.40 | 20.53 | 20.78 | 20.78 | qfq | 4,482,400 | 93,544,219 | -0.57% |
| 2025-05-06 | 20.22 | 21.25 | 20.22 | 20.90 | 20.90 | qfq | 5,192,700 | 107,890,338 | 3.98% |
| 2025-04-30 | 19.98 | 20.24 | 19.76 | 20.10 | 20.10 | qfq | 2,819,000 | 56,551,419 | 1.72% |
| 2025-04-29 | 19.72 | 19.99 | 19.19 | 19.76 | 19.76 | qfq | 3,545,500 | 69,798,842 | 0.00% |
| 2025-04-28 | 20.94 | 20.94 | 19.50 | 19.76 | 19.76 | qfq | 8,770,718 | 176,246,304 | -7.14% |
| 2025-04-25 | 21.00 | 22.86 | 20.88 | 21.28 | 21.28 | qfq | 9,298,819 | 200,413,757 | 0.52% |
| 2025-04-24 | 21.91 | 22.40 | 20.72 | 21.17 | 21.17 | qfq | 12,692,120 | 271,142,215 | -4.55% |
| 2025-04-23 | 23.16 | 24.30 | 22.13 | 22.18 | 22.18 | qfq | 18,489,608 | 426,565,706 | 0.27% |
| 2025-04-22 | 20.47 | 22.12 | 20.40 | 22.12 | 22.12 | qfq | 9,713,918 | 210,921,944 | 10.00% |
| 2025-04-21 | 19.57 | 20.30 | 19.54 | 20.11 | 20.11 | qfq | 2,891,700 | 57,912,097 | 1.77% |
| 2025-04-18 | 19.68 | 20.28 | 19.67 | 19.76 | 19.76 | qfq | 2,375,700 | 47,185,679 | -0.50% |
| 2025-04-17 | 19.56 | 20.48 | 19.56 | 19.86 | 19.86 | qfq | 3,430,400 | 68,772,730 | 0.66% |
| 2025-04-16 | 20.12 | 20.12 | 19.33 | 19.73 | 19.73 | qfq | 2,555,700 | 50,316,749 | -1.94% |
| 2025-04-15 | 20.33 | 20.53 | 19.97 | 20.12 | 20.12 | qfq | 2,283,399 | 45,933,648 | -0.98% |
| 2025-04-14 | 20.38 | 21.00 | 20.20 | 20.32 | 20.32 | qfq | 3,452,900 | 70,702,879 | 1.30% |
| 2025-04-11 | 20.18 | 20.27 | 19.91 | 20.06 | 20.06 | qfq | 3,056,300 | 61,398,116 | -0.20% |
| 2025-04-10 | 19.88 | 20.37 | 19.71 | 20.10 | 20.10 | qfq | 4,252,700 | 85,321,134 | 3.66% |
| 2025-04-09 | 18.31 | 19.58 | 17.05 | 19.39 | 19.39 | qfq | 5,196,500 | 96,075,165 | 4.70% |
| 2025-04-08 | 19.00 | 20.11 | 18.00 | 18.52 | 18.52 | qfq | 5,617,592 | 106,014,704 | -6.65% |
| 2025-04-07 | 20.69 | 20.90 | 19.84 | 19.84 | 19.84 | qfq | 3,395,400 | 68,057,625 | -9.98% |
| 2025-04-03 | 21.89 | 22.40 | 21.85 | 22.04 | 22.04 | qfq | 2,280,299 | 50,317,987 | -0.81% |
| 2025-04-02 | 21.91 | 22.47 | 21.80 | 22.22 | 22.22 | qfq | 3,090,500 | 68,194,437 | 1.41% |
| 2025-04-01 | 21.68 | 22.30 | 21.68 | 21.91 | 21.91 | qfq | 3,708,500 | 81,665,503 | 1.72% |
| 2025-03-31 | 21.64 | 21.75 | 21.06 | 21.54 | 21.54 | qfq | 3,300,300 | 70,518,722 | -1.42% |
| 2025-03-28 | 21.97 | 22.23 | 21.85 | 21.85 | 21.85 | qfq | 2,321,700 | 51,043,756 | -1.22% |
| 2025-03-27 | 22.40 | 22.40 | 21.77 | 22.12 | 22.12 | qfq | 3,309,300 | 73,130,330 | -1.21% |
| 2025-03-26 | 22.40 | 22.70 | 22.30 | 22.39 | 22.39 | qfq | 2,685,300 | 60,340,366 | -0.18% |
| 2025-03-25 | 22.42 | 22.72 | 22.11 | 22.43 | 22.43 | qfq | 3,372,782 | 75,831,654 | -0.31% |
| 2025-03-24 | 23.67 | 23.72 | 22.00 | 22.50 | 22.50 | qfq | 6,082,300 | 137,729,697 | -4.30% |
| 2025-03-21 | 24.06 | 24.12 | 23.34 | 23.51 | 23.51 | qfq | 5,660,600 | 134,138,476 | -2.81% |
| 2025-03-20 | 24.48 | 24.58 | 24.13 | 24.19 | 24.19 | qfq | 4,472,400 | 108,859,770 | -1.27% |
| 2025-03-19 | 25.06 | 25.19 | 24.39 | 24.50 | 24.50 | qfq | 5,774,300 | 142,191,429 | -3.20% |
| 2025-03-18 | 25.67 | 25.99 | 25.26 | 25.31 | 25.31 | qfq | 8,016,877 | 205,162,328 | -3.21% |
| 2025-03-17 | 26.88 | 27.10 | 25.90 | 26.15 | 26.15 | qfq | 10,270,252 | 271,964,890 | -0.80% |
| 2025-03-14 | 26.64 | 27.18 | 25.91 | 26.36 | 26.36 | qfq | 7,748,267 | 203,733,747 | 0.38% |
| 2025-03-13 | 26.60 | 27.26 | 25.86 | 26.26 | 26.26 | qfq | 11,193,829 | 296,154,162 | 0.00% |
| 2025-03-12 | 25.39 | 27.26 | 25.39 | 26.26 | 26.26 | qfq | 17,168,253 | 452,819,852 | 4.79% |
| 2025-03-11 | 24.81 | 25.26 | 24.63 | 25.06 | 25.06 | qfq | 5,383,800 | 134,192,170 | 0.48% |
| 2025-03-10 | 24.86 | 24.97 | 24.58 | 24.94 | 24.94 | qfq | 3,999,100 | 98,978,931 | 0.28% |
| 2025-03-07 | 25.00 | 25.29 | 24.66 | 24.87 | 24.87 | qfq | 6,656,200 | 166,166,609 | -0.84% |
| 2025-03-06 | 24.95 | 25.36 | 24.75 | 25.08 | 25.08 | qfq | 10,868,100 | 272,450,999 | 1.95% |
| 2025-03-05 | 24.17 | 24.66 | 24.03 | 24.60 | 24.60 | qfq | 7,145,851 | 174,297,602 | 1.40% |
| 2025-03-04 | 23.50 | 24.38 | 23.23 | 24.26 | 24.26 | qfq | 7,138,000 | 171,174,214 | 3.45% |
| 2025-03-03 | 23.14 | 23.88 | 22.75 | 23.45 | 23.45 | qfq | 4,681,162 | 109,525,258 | 1.34% |
| 2025-02-28 | 24.50 | 24.70 | 22.93 | 23.14 | 23.14 | qfq | 9,053,362 | 215,860,974 | -7.44% |
| 2025-02-27 | 24.48 | 25.00 | 23.70 | 25.00 | 25.00 | qfq | 11,010,000 | 269,524,151 | 1.79% |
| 2025-02-26 | 24.53 | 25.07 | 24.00 | 24.56 | 24.56 | qfq | 10,048,101 | 245,737,935 | -0.16% |
| 2025-02-25 | 24.10 | 25.38 | 23.91 | 24.60 | 24.60 | qfq | 8,797,693 | 218,093,140 | 0.53% |
| 2025-02-24 | 24.28 | 24.63 | 24.10 | 24.47 | 24.47 | qfq | 5,817,700 | 141,884,646 | -0.12% |
| 2025-02-21 | 24.24 | 25.03 | 24.04 | 24.50 | 24.50 | qfq | 7,811,953 | 191,132,203 | 1.41% |
| 2025-02-20 | 25.00 | 25.05 | 23.99 | 24.16 | 24.16 | qfq | 5,498,700 | 133,657,006 | -0.21% |
| 2025-02-19 | 23.57 | 24.23 | 23.57 | 24.21 | 24.21 | qfq | 5,409,400 | 130,111,910 | 1.68% |
| 2025-02-18 | 25.17 | 25.24 | 23.78 | 23.81 | 23.81 | qfq | 9,683,400 | 236,650,567 | -5.25% |
| 2025-02-17 | 26.72 | 26.81 | 24.78 | 25.13 | 25.13 | qfq | 17,667,067 | 451,126,176 | -6.27% |
| 2025-02-14 | 25.34 | 27.26 | 24.26 | 26.81 | 26.81 | qfq | 21,430,400 | 556,350,151 | 5.72% |
| 2025-02-13 | 26.68 | 27.30 | 24.95 | 25.36 | 25.36 | qfq | 19,026,653 | 488,318,004 | -4.95% |
| 2025-02-12 | 24.84 | 26.68 | 24.80 | 26.68 | 26.68 | qfq | 13,611,358 | 356,570,012 | 10.02% |
| 2025-02-11 | 24.89 | 25.26 | 23.93 | 24.25 | 24.25 | qfq | 11,540,024 | 281,115,191 | -2.49% |
| 2025-02-10 | 22.79 | 24.87 | 22.79 | 24.87 | 24.87 | qfq | 10,818,207 | 260,656,328 | 10.00% |
| 2025-02-07 | 22.65 | 23.00 | 22.20 | 22.61 | 22.61 | qfq | 6,705,353 | 152,030,450 | -1.09% |
| 2025-02-06 | 22.39 | 22.99 | 21.73 | 22.86 | 22.86 | qfq | 5,687,529 | 129,015,887 | 3.44% |
| 2025-02-05 | 21.36 | 22.10 | 21.22 | 22.10 | 22.10 | qfq | 4,895,400 | 106,802,841 | 5.54% |
| 2025-01-27 | 21.59 | 21.83 | 20.70 | 20.94 | 20.94 | qfq | 3,188,067 | 67,446,490 | -2.38% |
| 2025-01-24 | 20.59 | 21.53 | 20.45 | 21.45 | 21.45 | qfq | 4,386,400 | 92,663,662 | 4.08% |
| 2025-01-23 | 21.16 | 21.40 | 20.60 | 20.61 | 20.61 | qfq | 3,022,500 | 63,644,956 | -1.34% |
| 2025-01-22 | 21.03 | 21.31 | 20.69 | 20.89 | 20.89 | qfq | 2,307,300 | 48,225,592 | -0.71% |
| 2025-01-21 | 21.38 | 21.48 | 20.84 | 21.04 | 21.04 | qfq | 2,143,700 | 45,069,093 | -1.08% |
| 2025-01-20 | 21.61 | 21.68 | 21.11 | 21.27 | 21.27 | qfq | 2,921,600 | 62,390,897 | -0.28% |
| 2025-01-17 | 21.15 | 21.64 | 21.03 | 21.33 | 21.33 | qfq | 2,408,400 | 51,320,597 | 0.57% |
| 2025-01-16 | 21.67 | 21.80 | 21.07 | 21.21 | 21.21 | qfq | 2,748,231 | 58,779,012 | -0.24% |
| 2025-01-15 | 21.30 | 21.54 | 21.08 | 21.26 | 21.26 | qfq | 3,212,500 | 68,280,555 | 0.19% |
| 2025-01-14 | 20.37 | 21.28 | 20.37 | 21.22 | 21.22 | qfq | 3,687,700 | 77,263,246 | 4.64% |
| 2025-01-13 | 19.78 | 20.36 | 19.31 | 20.28 | 20.28 | qfq | 2,535,600 | 50,745,719 | 1.45% |
| 2025-01-10 | 20.65 | 20.95 | 19.99 | 19.99 | 19.99 | qfq | 2,775,000 | 56,715,031 | -4.03% |
| 2025-01-09 | 20.33 | 20.98 | 20.28 | 20.83 | 20.83 | qfq | 3,328,200 | 69,122,243 | 1.46% |
| 2025-01-08 | 20.34 | 20.80 | 19.85 | 20.53 | 20.53 | qfq | 3,577,500 | 72,947,973 | -0.19% |
| 2025-01-07 | 19.90 | 20.57 | 19.81 | 20.57 | 20.57 | qfq | 3,616,138 | 72,984,664 | 4.15% |
| 2025-01-06 | 20.38 | 20.40 | 19.58 | 19.75 | 19.75 | qfq | 3,573,500 | 71,134,428 | -3.19% |
| 2025-01-03 | 21.54 | 21.80 | 20.35 | 20.40 | 20.40 | qfq | 4,048,200 | 84,756,506 | -5.16% |
| 2025-01-02 | 21.61 | 21.96 | 21.08 | 21.51 | 21.51 | qfq | 3,549,700 | 76,316,214 | -1.42% |
| 2024-12-31 | 22.76 | 22.99 | 21.78 | 21.82 | 21.82 | qfq | 4,361,100 | 96,669,498 | -4.13% |
| 2024-12-30 | 23.18 | 23.18 | 22.41 | 22.76 | 22.76 | qfq | 3,040,716 | 69,046,185 | -1.98% |
| 2024-12-27 | 23.03 | 23.92 | 23.01 | 23.22 | 23.22 | qfq | 4,731,000 | 111,210,898 | 0.09% |
| 2024-12-26 | 22.85 | 23.38 | 22.77 | 23.20 | 23.20 | qfq | 3,947,619 | 91,285,715 | 1.89% |
| 2024-12-25 | 23.19 | 23.31 | 22.00 | 22.77 | 22.77 | qfq | 7,513,800 | 169,901,063 | -3.07% |
| 2024-12-24 | 24.37 | 24.67 | 22.88 | 23.49 | 23.49 | qfq | 7,475,500 | 176,341,821 | -4.12% |
| 2024-12-23 | 25.55 | 25.58 | 24.50 | 24.50 | 24.50 | qfq | 6,466,019 | 160,328,699 | -4.97% |
| 2024-12-20 | 26.00 | 26.56 | 25.47 | 25.78 | 25.78 | qfq | 6,841,000 | 176,977,866 | -1.94% |
| 2024-12-19 | 25.55 | 26.84 | 25.30 | 26.29 | 26.29 | qfq | 10,389,350 | 271,344,982 | -0.11% |
| 2024-12-18 | 25.30 | 26.91 | 25.00 | 26.32 | 26.32 | qfq | 11,223,700 | 291,539,151 | 6.95% |
| 2024-12-17 | 25.77 | 26.40 | 24.50 | 24.61 | 24.61 | qfq | 7,545,819 | 190,538,751 | -5.46% |
| 2024-12-16 | 26.20 | 26.33 | 25.24 | 26.03 | 26.03 | qfq | 7,636,000 | 195,976,759 | -0.46% |
| 2024-12-13 | 26.90 | 26.90 | 26.11 | 26.15 | 26.15 | qfq | 9,475,052 | 250,516,755 | -4.18% |
| 2024-12-12 | 27.40 | 28.45 | 27.00 | 27.29 | 27.29 | qfq | 12,104,825 | 333,400,386 | -1.41% |
| 2024-12-11 | 28.72 | 28.89 | 27.20 | 27.68 | 27.68 | qfq | 17,083,121 | 478,594,202 | 2.29% |
| 2024-12-10 | 27.34 | 28.19 | 26.36 | 27.06 | 27.06 | qfq | 14,975,309 | 407,697,784 | 1.01% |
| 2024-12-09 | 25.83 | 26.99 | 25.57 | 26.79 | 26.79 | qfq | 13,407,789 | 352,409,214 | 2.13% |
| 2024-12-06 | 25.23 | 27.40 | 25.22 | 26.23 | 26.23 | qfq | 14,342,880 | 376,854,367 | 4.92% |
| 2024-12-05 | 24.71 | 25.17 | 24.36 | 25.00 | 25.00 | qfq | 6,043,869 | 150,689,415 | 1.17% |
| 2024-12-04 | 25.64 | 25.70 | 24.30 | 24.71 | 24.71 | qfq | 10,299,069 | 257,052,924 | -4.85% |
| 2024-12-03 | 26.96 | 26.96 | 25.76 | 25.97 | 25.97 | qfq | 10,189,391 | 266,141,434 | -3.81% |
| 2024-12-02 | 26.40 | 27.02 | 25.50 | 27.00 | 27.00 | qfq | 14,805,945 | 388,849,229 | -0.44% |
| 2024-11-29 | 26.20 | 28.10 | 26.02 | 27.12 | 27.12 | qfq | 19,453,353 | 525,217,767 | 4.31% |
| 2024-11-28 | 25.95 | 26.70 | 25.11 | 26.00 | 26.00 | qfq | 17,486,659 | 454,231,211 | 3.13% |
| 2024-11-27 | 26.00 | 26.00 | 24.05 | 25.21 | 25.21 | qfq | 17,071,472 | 426,300,620 | -5.62% |
| 2024-11-26 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | qfq | 5,456,117 | 145,732,885 | 10.01% |
| 2024-11-25 | 23.75 | 24.80 | 22.80 | 24.28 | 24.28 | qfq | 10,072,700 | 238,677,333 | 2.97% |
| 2024-11-22 | 24.13 | 25.15 | 23.46 | 23.58 | 23.58 | qfq | 9,698,274 | 236,092,306 | -2.76% |
| 2024-11-21 | 24.43 | 25.11 | 23.78 | 24.25 | 24.25 | qfq | 8,924,274 | 216,812,087 | -0.74% |
| 2024-11-20 | 23.60 | 24.92 | 23.23 | 24.43 | 24.43 | qfq | 10,023,900 | 243,161,040 | 3.34% |
| 2024-11-19 | 23.52 | 23.69 | 22.50 | 23.64 | 23.64 | qfq | 7,875,674 | 182,127,543 | 2.69% |
| 2024-11-18 | 25.45 | 25.50 | 22.80 | 23.02 | 23.02 | qfq | 10,598,100 | 249,541,770 | -8.21% |
| 2024-11-15 | 26.05 | 26.79 | 25.08 | 25.08 | 25.08 | qfq | 7,346,100 | 190,156,236 | -4.57% |
| 2024-11-14 | 27.39 | 28.13 | 26.16 | 26.28 | 26.28 | qfq | 8,058,000 | 218,720,975 | -3.35% |
| 2024-11-13 | 28.12 | 28.44 | 26.75 | 27.19 | 27.19 | qfq | 9,974,600 | 272,582,359 | -5.33% |
| 2024-11-12 | 30.22 | 31.20 | 28.33 | 28.72 | 28.72 | qfq | 14,962,433 | 442,522,072 | -3.95% |
| 2024-11-11 | 28.04 | 30.50 | 28.04 | 29.90 | 29.90 | qfq | 14,793,277 | 439,590,076 | 7.17% |
| 2024-11-08 | 26.71 | 28.57 | 26.60 | 27.90 | 27.90 | qfq | 14,275,967 | 397,340,276 | 4.10% |
| 2024-11-07 | 26.06 | 28.15 | 26.06 | 26.80 | 26.80 | qfq | 15,108,976 | 407,787,632 | 0.68% |
| 2024-11-06 | 25.20 | 27.70 | 25.20 | 26.62 | 26.62 | qfq | 26,836,193 | 712,102,991 | 5.63% |
| 2024-11-05 | 22.90 | 25.20 | 22.90 | 25.20 | 25.20 | qfq | 13,152,777 | 328,111,985 | 10.00% |
| 2024-11-04 | 21.95 | 23.12 | 21.66 | 22.91 | 22.91 | qfq | 8,559,281 | 191,466,619 | 3.38% |
| 2024-11-01 | 24.17 | 24.17 | 22.06 | 22.16 | 22.16 | qfq | 11,580,601 | 264,927,535 | -8.32% |
| 2024-10-31 | 23.90 | 24.38 | 23.51 | 24.17 | 24.17 | qfq | 11,482,602 | 275,542,248 | 0.00% |
| 2024-10-30 | 24.62 | 24.77 | 23.72 | 24.17 | 24.17 | qfq | 14,777,244 | 356,816,139 | -3.13% |
| 2024-10-29 | 24.75 | 26.53 | 24.50 | 24.95 | 24.95 | qfq | 27,775,725 | 706,304,644 | -1.19% |
| 2024-10-28 | 23.69 | 25.25 | 23.69 | 25.25 | 25.25 | qfq | 23,904,657 | 598,863,187 | 10.02% |
| 2024-10-25 | 21.17 | 23.62 | 21.13 | 22.95 | 22.95 | qfq | 19,178,177 | 434,936,278 | 6.89% |
| 2024-10-24 | 22.04 | 22.74 | 21.36 | 21.47 | 21.47 | qfq | 10,339,450 | 226,578,692 | -1.24% |
| 2024-10-23 | 21.60 | 22.63 | 21.34 | 21.74 | 21.74 | qfq | 10,724,950 | 236,975,786 | 0.65% |
| 2024-10-22 | 23.02 | 23.02 | 21.38 | 21.60 | 21.60 | qfq | 12,488,350 | 273,332,164 | -6.41% |
| 2024-10-21 | 22.14 | 23.14 | 22.00 | 23.08 | 23.08 | qfq | 15,639,477 | 354,270,413 | 5.24% |
| 2024-10-18 | 21.24 | 22.40 | 20.99 | 21.93 | 21.93 | qfq | 13,943,866 | 302,214,371 | 1.95% |
| 2024-10-17 | 21.99 | 22.07 | 21.48 | 21.51 | 21.51 | qfq | 12,804,119 | 278,996,394 | 3.12% |
| 2024-10-16 | 20.87 | 21.25 | 20.58 | 20.86 | 20.86 | qfq | 10,452,040 | 218,387,040 | -3.47% |
| 2024-10-15 | 23.45 | 23.45 | 21.53 | 21.61 | 21.61 | qfq | 19,856,040 | 445,121,247 | -6.33% |
| 2024-10-14 | 21.80 | 23.08 | 20.60 | 23.07 | 23.07 | qfq | 20,188,700 | 446,627,658 | 8.26% |
| 2024-10-11 | 20.57 | 22.11 | 20.23 | 21.31 | 21.31 | qfq | 14,452,100 | 306,977,997 | 2.16% |
| 2024-10-10 | 20.99 | 21.98 | 20.48 | 20.86 | 20.86 | qfq | 11,206,700 | 236,359,011 | 0.34% |
| 2024-10-09 | 22.30 | 22.69 | 20.79 | 20.79 | 20.79 | qfq | 13,583,308 | 296,198,113 | -10.00% |
| 2024-10-08 | 23.36 | 23.36 | 21.69 | 23.10 | 23.10 | qfq | 15,995,708 | 362,746,635 | 8.76% |
| 2024-09-30 | 19.89 | 21.31 | 19.89 | 21.24 | 21.24 | qfq | 13,992,077 | 289,920,773 | 9.65% |
| 2024-09-27 | 18.77 | 19.89 | 18.77 | 19.37 | 19.37 | qfq | 10,460,777 | 201,298,131 | 3.97% |
| 2024-09-26 | 18.51 | 18.71 | 18.19 | 18.63 | 18.63 | qfq | 8,337,200 | 153,995,028 | -0.11% |
| 2024-09-25 | 18.20 | 19.20 | 18.17 | 18.65 | 18.65 | qfq | 13,222,400 | 247,433,167 | -0.53% |
| 2024-09-24 | 18.30 | 19.15 | 18.28 | 18.75 | 18.75 | qfq | 12,568,288 | 235,954,453 | 2.52% |
| 2024-09-23 | 17.84 | 18.76 | 17.77 | 18.29 | 18.29 | qfq | 10,008,500 | 181,628,265 | 2.81% |
| 2024-09-20 | 17.05 | 17.80 | 17.05 | 17.79 | 17.79 | qfq | 8,720,300 | 153,752,971 | 4.65% |
| 2024-09-19 | 16.63 | 17.15 | 16.46 | 17.00 | 17.00 | qfq | 4,259,042 | 71,698,773 | 3.98% |
| 2024-09-18 | 16.40 | 16.65 | 16.03 | 16.35 | 16.35 | qfq | 2,260,300 | 36,833,301 | -0.79% |
| 2024-09-13 | 16.82 | 16.94 | 16.47 | 16.48 | 16.48 | qfq | 2,810,900 | 46,712,834 | -2.31% |
| 2024-09-12 | 16.69 | 17.19 | 16.69 | 16.87 | 16.87 | qfq | 3,145,290 | 53,447,351 | 0.24% |
| 2024-09-11 | 17.07 | 17.07 | 16.72 | 16.83 | 16.83 | qfq | 2,660,600 | 44,820,193 | -1.64% |
| 2024-09-10 | 16.99 | 17.19 | 16.43 | 17.11 | 17.11 | qfq | 4,206,890 | 70,682,596 | 1.12% |
| 2024-09-09 | 16.88 | 17.11 | 16.65 | 16.92 | 16.92 | qfq | 3,364,000 | 56,781,922 | -1.05% |
| 2024-09-06 | 17.49 | 17.80 | 17.07 | 17.10 | 17.10 | qfq | 5,490,500 | 94,980,039 | -3.28% |
| 2024-09-05 | 17.55 | 17.98 | 17.55 | 17.68 | 17.68 | qfq | 6,121,300 | 108,866,541 | 0.91% |
| 2024-09-04 | 17.56 | 17.84 | 17.41 | 17.52 | 17.52 | qfq | 5,819,894 | 102,416,645 | -1.63% |
| 2024-09-03 | 16.91 | 18.02 | 16.91 | 17.81 | 17.81 | qfq | 11,376,256 | 199,087,270 | 6.01% |
| 2024-09-02 | 17.31 | 17.68 | 16.79 | 16.80 | 16.80 | qfq | 7,513,712 | 129,111,822 | -1.12% |
| 2024-08-30 | 16.06 | 17.65 | 16.00 | 16.99 | 16.99 | qfq | 10,795,713 | 183,739,181 | 5.59% |
| 2024-08-29 | 15.93 | 16.16 | 15.81 | 16.09 | 16.09 | qfq | 3,293,812 | 52,859,367 | 1.00% |
| 2024-08-28 | 15.90 | 16.22 | 15.80 | 15.93 | 15.93 | qfq | 3,010,600 | 48,174,593 | -0.69% |
| 2024-08-27 | 16.44 | 16.46 | 15.96 | 16.04 | 16.04 | qfq | 4,054,912 | 65,335,999 | -2.08% |
| 2024-08-26 | 16.59 | 16.67 | 16.17 | 16.38 | 16.38 | qfq | 4,769,277 | 78,243,030 | -2.73% |
| 2024-08-23 | 16.56 | 17.11 | 16.53 | 16.84 | 16.84 | qfq | 4,518,577 | 76,412,605 | 0.90% |
| 2024-08-22 | 16.69 | 17.21 | 16.51 | 16.69 | 16.69 | qfq | 4,767,100 | 80,359,487 | 0.00% |
| 2024-08-21 | 17.04 | 17.33 | 16.60 | 16.69 | 16.69 | qfq | 6,062,500 | 102,395,432 | -3.47% |
| 2024-08-20 | 17.82 | 17.95 | 17.12 | 17.29 | 17.29 | qfq | 7,873,800 | 137,541,370 | -4.58% |
| 2024-08-19 | 17.09 | 18.12 | 17.00 | 18.12 | 18.12 | qfq | 10,446,800 | 186,330,818 | 4.80% |
| 2024-08-16 | 17.26 | 17.60 | 17.26 | 17.29 | 17.29 | qfq | 4,807,100 | 83,612,141 | -0.63% |
| 2024-08-15 | 17.24 | 17.60 | 16.70 | 17.40 | 17.40 | qfq | 6,081,500 | 105,137,002 | 1.10% |
| 2024-08-14 | 17.40 | 17.58 | 17.10 | 17.21 | 17.21 | qfq | 5,116,005 | 88,824,634 | -0.81% |
| 2024-08-13 | 17.63 | 17.71 | 16.90 | 17.35 | 17.35 | qfq | 8,048,301 | 139,069,143 | -2.53% |
| 2024-08-12 | 18.62 | 18.62 | 17.51 | 17.80 | 17.80 | qfq | 9,565,600 | 170,995,543 | -6.32% |
| 2024-08-09 | 18.99 | 19.43 | 18.63 | 19.00 | 19.00 | qfq | 11,141,300 | 211,938,759 | 0.21% |
| 2024-08-08 | 20.15 | 20.27 | 18.90 | 18.96 | 18.96 | qfq | 19,797,805 | 385,773,334 | -5.91% |
| 2024-08-07 | 18.39 | 20.15 | 18.32 | 20.15 | 20.15 | qfq | 15,090,659 | 302,212,434 | 9.99% |
| 2024-08-06 | 18.80 | 18.98 | 18.01 | 18.32 | 18.32 | qfq | 9,202,419 | 168,802,449 | -1.13% |
| 2024-08-05 | 19.57 | 20.26 | 18.41 | 18.53 | 18.53 | qfq | 12,805,654 | 246,244,853 | -6.93% |
| 2024-08-02 | 19.30 | 20.79 | 19.07 | 19.91 | 19.91 | qfq | 19,009,170 | 377,459,558 | 1.58% |
| 2024-08-01 | 18.26 | 20.25 | 18.18 | 19.60 | 19.60 | qfq | 19,723,988 | 380,362,565 | 6.06% |
| 2024-07-31 | 18.20 | 18.90 | 17.77 | 18.48 | 18.48 | qfq | 14,800,778 | 269,647,481 | -0.05% |
| 2024-07-30 | 18.33 | 19.16 | 18.08 | 18.49 | 18.49 | qfq | 17,222,465 | 319,353,418 | -5.52% |
| 2024-07-29 | 17.86 | 19.65 | 17.68 | 19.57 | 19.57 | qfq | 18,458,588 | 340,709,827 | 9.57% |
| 2024-07-26 | 16.99 | 17.99 | 16.90 | 17.86 | 17.86 | qfq | 12,045,800 | 212,139,639 | 4.02% |
| 2024-07-25 | 17.00 | 17.31 | 16.71 | 17.17 | 17.17 | qfq | 8,335,300 | 141,968,460 | -1.15% |
| 2024-07-24 | 17.14 | 18.10 | 16.94 | 17.37 | 17.37 | qfq | 12,061,288 | 210,372,121 | 0.46% |
| 2024-07-23 | 17.80 | 18.53 | 17.26 | 17.29 | 17.29 | qfq | 15,880,320 | 281,717,696 | -3.30% |
| 2024-07-22 | 16.99 | 17.88 | 16.49 | 17.88 | 17.88 | qfq | 12,469,119 | 216,970,688 | 10.03% |
| 2024-07-19 | 16.08 | 16.54 | 15.80 | 16.25 | 16.25 | qfq | 3,332,000 | 54,235,741 | 1.37% |
| 2024-07-18 | 16.20 | 16.25 | 15.60 | 16.03 | 16.03 | qfq | 3,365,700 | 53,433,726 | -1.11% |
| 2024-07-17 | 16.82 | 16.89 | 16.20 | 16.21 | 16.21 | qfq | 3,312,400 | 54,510,383 | -3.80% |
| 2024-07-16 | 16.61 | 16.86 | 16.45 | 16.85 | 16.85 | qfq | 2,597,400 | 43,406,059 | 1.14% |
| 2024-07-15 | 16.83 | 16.91 | 16.55 | 16.66 | 16.66 | qfq | 2,686,000 | 44,731,247 | -1.54% |
| 2024-07-12 | 17.30 | 17.30 | 16.87 | 16.92 | 16.92 | qfq | 3,109,100 | 53,019,299 | -1.28% |
| 2024-07-11 | 17.11 | 17.30 | 17.01 | 17.14 | 17.14 | qfq | 3,397,200 | 58,330,772 | 1.24% |
| 2024-07-10 | 16.99 | 17.24 | 16.82 | 16.93 | 16.93 | qfq | 3,016,500 | 51,298,894 | -0.70% |
| 2024-07-09 | 16.48 | 17.08 | 16.39 | 17.05 | 17.05 | qfq | 4,658,716 | 78,021,520 | 2.65% |
| 2024-07-08 | 17.13 | 17.35 | 16.58 | 16.61 | 16.61 | qfq | 4,062,834 | 67,991,054 | -3.21% |
| 2024-07-05 | 17.11 | 17.48 | 16.80 | 17.16 | 17.16 | qfq | 4,426,900 | 76,257,772 | -0.23% |
| 2024-07-04 | 17.64 | 17.95 | 17.17 | 17.20 | 17.20 | qfq | 3,910,400 | 68,265,215 | -2.38% |
| 2024-07-03 | 17.98 | 18.14 | 17.46 | 17.62 | 17.62 | qfq | 5,571,627 | 98,963,279 | -2.65% |
| 2024-07-02 | 17.90 | 18.48 | 17.89 | 18.10 | 18.10 | qfq | 6,194,900 | 113,013,645 | 1.23% |
| 2024-07-01 | 17.59 | 18.12 | 17.27 | 17.88 | 17.88 | qfq | 5,561,300 | 98,099,734 | 0.51% |
| 2024-06-28 | 17.75 | 18.10 | 17.50 | 17.79 | 17.79 | qfq | 4,847,400 | 86,396,667 | -0.50% |
| 2024-06-27 | 18.06 | 18.33 | 17.77 | 17.88 | 17.88 | qfq | 4,966,616 | 89,387,796 | -1.49% |
| 2024-06-26 | 17.59 | 18.27 | 17.41 | 18.15 | 18.15 | qfq | 5,368,600 | 95,835,515 | 1.45% |
| 2024-06-25 | 18.00 | 18.06 | 17.51 | 17.89 | 17.89 | qfq | 5,231,200 | 92,959,942 | 0.39% |
| 2024-06-24 | 18.84 | 18.84 | 17.50 | 17.82 | 17.82 | qfq | 7,819,100 | 140,696,736 | -6.21% |
| 2024-06-21 | 19.30 | 19.49 | 18.68 | 19.00 | 19.00 | qfq | 5,297,200 | 100,479,219 | -1.66% |
| 2024-06-20 | 20.26 | 20.33 | 19.30 | 19.32 | 19.32 | qfq | 7,550,100 | 148,476,669 | -4.83% |
| 2024-06-19 | 20.42 | 20.94 | 20.23 | 20.30 | 20.30 | qfq | 10,856,318 | 222,626,750 | -0.54% |
| 2024-06-18 | 19.00 | 20.50 | 19.00 | 20.41 | 20.41 | qfq | 12,098,718 | 241,191,998 | 6.30% |
| 2024-06-17 | 19.52 | 19.66 | 19.01 | 19.20 | 19.20 | qfq | 5,794,800 | 111,901,190 | -0.47% |
| 2024-06-14 | 19.69 | 19.69 | 19.08 | 19.29 | 19.29 | qfq | 6,439,100 | 124,091,687 | -2.08% |
| 2024-06-13 | 20.41 | 20.80 | 19.60 | 19.70 | 19.70 | qfq | 7,681,700 | 153,709,544 | -2.48% |
| 2024-06-12 | 19.27 | 20.55 | 19.27 | 20.20 | 20.20 | qfq | 10,177,400 | 204,278,757 | 4.18% |
| 2024-06-11 | 19.31 | 19.65 | 18.91 | 19.39 | 19.39 | qfq | 7,358,236 | 142,120,172 | -0.82% |
| 2024-06-07 | 20.37 | 20.61 | 19.15 | 19.55 | 19.55 | qfq | 9,606,716 | 189,273,221 | -2.78% |
| 2024-06-06 | 21.94 | 22.80 | 19.80 | 20.11 | 20.11 | qfq | 13,841,650 | 288,900,834 | -8.34% |
| 2024-06-05 | 22.10 | 22.98 | 21.51 | 21.94 | 21.94 | qfq | 10,674,500 | 238,014,332 | -1.97% |
| 2024-06-04 | 24.88 | 24.97 | 22.38 | 22.38 | 22.38 | qfq | 13,563,400 | 306,610,568 | -10.01% |
| 2024-06-03 | 25.87 | 26.63 | 24.85 | 24.87 | 24.87 | qfq | 9,553,264 | 244,070,326 | -2.70% |
| 2024-05-31 | 25.36 | 26.58 | 24.97 | 25.56 | 25.56 | qfq | 15,084,337 | 386,258,902 | 3.02% |
| 2024-05-30 | 22.35 | 24.81 | 22.24 | 24.81 | 24.81 | qfq | 15,406,600 | 371,637,365 | 10.02% |
| 2024-05-29 | 22.04 | 22.96 | 22.04 | 22.55 | 22.55 | qfq | 6,417,445 | 144,428,175 | 2.04% |
| 2024-05-28 | 21.75 | 23.00 | 21.26 | 22.10 | 22.10 | qfq | 9,185,918 | 205,119,186 | 0.78% |
| 2024-05-27 | 23.55 | 23.60 | 21.27 | 21.93 | 21.93 | qfq | 14,637,618 | 321,300,524 | -7.19% |
| 2024-05-24 | 23.57 | 24.14 | 23.13 | 23.63 | 23.63 | qfq | 6,468,000 | 153,179,989 | -0.13% |
| 2024-05-23 | 25.50 | 25.50 | 23.40 | 23.66 | 23.66 | qfq | 11,643,794 | 282,881,070 | -7.69% |
| 2024-05-22 | 26.93 | 26.99 | 25.46 | 25.63 | 25.63 | qfq | 8,697,700 | 225,886,294 | -5.04% |
| 2024-05-21 | 27.42 | 27.94 | 26.70 | 26.99 | 26.99 | qfq | 8,652,800 | 235,825,459 | -2.56% |
| 2024-05-20 | 26.60 | 28.04 | 26.13 | 27.70 | 27.70 | qfq | 15,196,200 | 414,515,629 | 6.13% |
| 2024-05-17 | 24.78 | 26.66 | 24.51 | 26.10 | 26.10 | qfq | 10,762,774 | 276,231,258 | 5.24% |
| 2024-05-16 | 25.28 | 25.70 | 24.53 | 24.80 | 24.80 | qfq | 6,658,674 | 166,811,508 | -1.74% |
| 2024-05-15 | 25.08 | 26.39 | 25.08 | 25.24 | 25.24 | qfq | 7,670,800 | 196,275,109 | 0.08% |
| 2024-05-14 | 25.60 | 25.99 | 24.69 | 25.22 | 25.22 | qfq | 9,271,318 | 233,962,206 | -3.59% |
| 2024-05-13 | 26.50 | 27.39 | 24.48 | 26.16 | 26.16 | qfq | 17,089,240 | 440,550,719 | -2.79% |
| 2024-05-10 | 27.48 | 28.92 | 26.58 | 26.91 | 26.91 | qfq | 19,414,016 | 538,494,526 | -0.63% |
| 2024-05-09 | 26.86 | 27.20 | 25.89 | 27.08 | 27.08 | qfq | 14,361,658 | 381,979,717 | 1.80% |
| 2024-05-08 | 27.80 | 27.90 | 25.47 | 26.60 | 26.60 | qfq | 19,064,658 | 507,347,069 | -4.25% |
| 2024-05-07 | 27.52 | 28.44 | 26.90 | 27.78 | 27.78 | qfq | 17,568,165 | 484,031,089 | -1.84% |
| 2024-05-06 | 26.47 | 29.28 | 26.47 | 28.30 | 28.30 | qfq | 24,073,718 | 666,316,239 | 2.61% |
| 2024-04-30 | 25.66 | 28.60 | 25.00 | 27.58 | 27.58 | qfq | 24,047,741 | 660,178,174 | 4.87% |
| 2024-04-29 | 24.50 | 26.30 | 23.25 | 26.30 | 26.30 | qfq | 27,520,219 | 686,065,876 | 10.00% |
| 2024-04-26 | 21.41 | 23.91 | 21.34 | 23.91 | 23.91 | qfq | 23,865,766 | 553,633,388 | 9.98% |
| 2024-04-25 | 20.01 | 22.38 | 20.01 | 21.74 | 21.74 | qfq | 16,526,500 | 355,545,055 | 6.41% |
| 2024-04-24 | 20.30 | 21.09 | 20.20 | 20.43 | 20.43 | qfq | 11,682,116 | 240,109,821 | -0.34% |
| 2024-04-23 | 19.60 | 21.32 | 19.42 | 20.50 | 20.50 | qfq | 20,444,800 | 419,339,513 | 2.60% |
| 2024-04-22 | 18.16 | 19.98 | 17.86 | 19.98 | 19.98 | qfq | 19,217,500 | 378,284,006 | 10.02% |
| 2024-04-19 | 18.59 | 19.60 | 17.25 | 18.16 | 18.16 | qfq | 13,007,711 | 236,003,321 | -2.37% |
| 2024-04-18 | 19.46 | 19.55 | 18.34 | 18.60 | 18.60 | qfq | 9,876,394 | 186,632,391 | -4.42% |
| 2024-04-17 | 19.99 | 20.40 | 18.91 | 19.46 | 19.46 | qfq | 10,384,300 | 204,424,644 | 1.09% |
| 2024-04-16 | 20.00 | 20.69 | 19.25 | 19.25 | 19.25 | qfq | 15,433,993 | 306,421,965 | -7.89% |
| 2024-04-15 | 20.28 | 21.95 | 20.12 | 20.90 | 20.90 | qfq | 22,510,800 | 474,326,535 | 4.76% |
| 2024-04-12 | 18.44 | 20.66 | 18.27 | 19.95 | 19.95 | qfq | 26,719,567 | 529,602,269 | 6.23% |
| 2024-04-11 | 18.16 | 19.24 | 17.88 | 18.78 | 18.78 | qfq | 14,485,310 | 268,864,014 | 4.22% |
| 2024-04-10 | 18.64 | 18.64 | 17.81 | 18.02 | 18.02 | qfq | 14,846,410 | 270,062,718 | -3.64% |
| 2024-04-09 | 16.65 | 18.70 | 16.50 | 18.70 | 18.70 | qfq | 12,466,910 | 228,577,500 | 10.00% |
| 2024-04-08 | 16.67 | 17.77 | 15.99 | 17.00 | 17.00 | qfq | 7,232,874 | 121,334,786 | 1.31% |
| 2024-04-03 | 17.50 | 17.61 | 16.61 | 16.78 | 16.78 | qfq | 6,647,816 | 112,413,208 | -4.11% |
| 2024-04-02 | 17.94 | 17.98 | 17.30 | 17.50 | 17.50 | qfq | 11,012,784 | 194,176,781 | -2.45% |
| 2024-04-01 | 17.08 | 18.40 | 17.08 | 17.94 | 17.94 | qfq | 14,281,984 | 259,331,667 | 7.23% |
| 2024-03-29 | 17.03 | 17.16 | 16.48 | 16.73 | 16.73 | qfq | 5,287,584 | 88,253,900 | -2.22% |
| 2024-03-28 | 16.65 | 17.36 | 16.30 | 17.11 | 17.11 | qfq | 6,620,314 | 112,905,405 | 2.21% |
| 2024-03-27 | 18.30 | 18.35 | 16.61 | 16.74 | 16.74 | qfq | 9,731,415 | 169,162,825 | -9.02% |
| 2024-03-26 | 18.81 | 19.38 | 18.31 | 18.40 | 18.40 | qfq | 16,970,008 | 315,945,714 | -5.35% |
| 2024-03-25 | 17.66 | 19.44 | 17.48 | 19.44 | 19.44 | qfq | 8,598,335 | 164,591,346 | 10.02% |
| 2024-03-22 | 17.77 | 17.90 | 17.27 | 17.67 | 17.67 | qfq | 4,054,336 | 71,255,060 | -1.23% |
| 2024-03-21 | 18.08 | 18.39 | 17.73 | 17.89 | 17.89 | qfq | 4,607,396 | 82,763,060 | -1.16% |
| 2024-03-20 | 17.57 | 18.17 | 17.50 | 18.10 | 18.10 | qfq | 5,908,596 | 105,922,184 | 1.91% |
| 2024-03-19 | 17.35 | 18.10 | 17.22 | 17.76 | 17.76 | qfq | 7,409,687 | 131,335,242 | 2.07% |
| 2024-03-18 | 17.26 | 17.43 | 16.86 | 17.40 | 17.40 | qfq | 4,711,403 | 81,206,292 | 1.69% |
| 2024-03-15 | 16.99 | 17.19 | 16.76 | 17.11 | 17.11 | qfq | 2,999,779 | 50,914,417 | -0.18% |
| 2024-03-14 | 17.46 | 17.49 | 16.76 | 17.14 | 17.14 | qfq | 4,676,500 | 80,295,869 | -2.22% |
| 2024-03-13 | 17.25 | 17.79 | 17.13 | 17.53 | 17.53 | qfq | 6,455,886 | 112,760,568 | 1.74% |
| 2024-03-12 | 16.99 | 17.36 | 16.84 | 17.23 | 17.23 | qfq | 4,836,943 | 82,769,917 | 2.01% |
| 2024-03-11 | 16.45 | 16.95 | 16.45 | 16.89 | 16.89 | qfq | 4,037,881 | 67,493,239 | 1.93% |
| 2024-03-08 | 16.23 | 16.65 | 16.08 | 16.57 | 16.57 | qfq | 3,629,241 | 59,609,873 | 1.97% |
| 2024-03-07 | 16.86 | 17.00 | 16.24 | 16.25 | 16.25 | qfq | 5,046,500 | 83,873,018 | -3.62% |
| 2024-03-06 | 16.99 | 17.09 | 16.53 | 16.86 | 16.86 | qfq | 4,728,093 | 79,614,860 | -1.63% |
| 2024-03-05 | 16.88 | 17.32 | 16.51 | 17.14 | 17.14 | qfq | 7,078,600 | 120,118,413 | 0.71% |
| 2024-03-04 | 17.19 | 17.34 | 16.68 | 17.02 | 17.02 | qfq | 7,172,900 | 121,959,586 | -1.73% |
| 2024-03-01 | 17.92 | 17.92 | 16.97 | 17.32 | 17.32 | qfq | 12,337,396 | 213,969,823 | 1.76% |
| 2024-02-29 | 15.84 | 17.02 | 15.84 | 17.02 | 17.02 | qfq | 4,726,400 | 79,165,513 | 10.02% |
| 2024-02-28 | 17.20 | 17.50 | 15.47 | 15.47 | 15.47 | qfq | 9,160,612 | 151,890,779 | -9.85% |
| 2024-02-27 | 16.87 | 17.23 | 16.49 | 17.16 | 17.16 | qfq | 8,500,268 | 143,269,262 | 1.18% |
| 2024-02-26 | 16.44 | 17.48 | 16.40 | 16.96 | 16.96 | qfq | 10,601,753 | 180,111,171 | 0.24% |
| 2024-02-23 | 15.45 | 16.92 | 15.15 | 16.92 | 16.92 | qfq | 5,366,574 | 85,577,599 | 10.01% |
| 2024-02-22 | 14.50 | 15.42 | 14.45 | 15.38 | 15.38 | qfq | 5,390,900 | 80,988,836 | 6.00% |
| 2024-02-21 | 14.37 | 15.05 | 14.05 | 14.51 | 14.51 | qfq | 4,552,214 | 66,704,435 | 0.62% |
| 2024-02-20 | 14.03 | 14.45 | 13.63 | 14.42 | 14.42 | qfq | 4,312,724 | 61,027,418 | 2.56% |
| 2024-02-19 | 13.21 | 14.26 | 13.21 | 14.06 | 14.06 | qfq | 5,259,064 | 73,001,133 | 7.74% |
| 2024-02-08 | 11.93 | 13.10 | 11.88 | 13.05 | 13.05 | qfq | 5,927,790 | 74,947,122 | 9.48% |
| 2024-02-07 | 13.06 | 13.11 | 11.76 | 11.92 | 11.92 | qfq | 6,678,199 | 82,852,795 | -8.66% |
| 2024-02-06 | 12.70 | 13.50 | 11.96 | 13.05 | 13.05 | qfq | 5,190,727 | 65,751,362 | 0.69% |
| 2024-02-05 | 14.07 | 14.09 | 12.94 | 12.96 | 12.96 | qfq | 6,507,167 | 85,977,181 | -9.87% |
| 2024-02-02 | 15.29 | 15.33 | 14.01 | 14.38 | 14.38 | qfq | 7,905,300 | 114,512,820 | -5.39% |
| 2024-02-01 | 14.50 | 15.50 | 14.50 | 15.20 | 15.20 | qfq | 8,196,193 | 123,048,481 | 5.85% |
| 2024-01-31 | 15.45 | 15.50 | 14.22 | 14.36 | 14.36 | qfq | 7,539,837 | 111,361,229 | -9.11% |
| 2024-01-30 | 16.60 | 16.60 | 15.74 | 15.80 | 15.80 | qfq | 4,540,000 | 73,011,413 | -4.53% |
| 2024-01-29 | 17.89 | 17.97 | 16.38 | 16.55 | 16.55 | qfq | 6,865,569 | 115,821,178 | -7.70% |
| 2024-01-26 | 18.39 | 18.64 | 17.89 | 17.93 | 17.93 | qfq | 4,346,012 | 79,202,567 | -2.77% |
| 2024-01-25 | 17.68 | 18.44 | 17.30 | 18.44 | 18.44 | qfq | 5,403,940 | 97,151,767 | 3.83% |
| 2024-01-24 | 17.85 | 18.20 | 17.14 | 17.76 | 17.76 | qfq | 5,253,200 | 92,832,473 | 0.34% |
| 2024-01-23 | 17.77 | 18.00 | 16.90 | 17.70 | 17.70 | qfq | 6,343,000 | 111,440,618 | -2.75% |
| 2024-01-22 | 20.12 | 20.12 | 18.20 | 18.20 | 18.20 | qfq | 8,842,500 | 167,639,327 | -9.99% |
| 2024-01-19 | 21.41 | 21.41 | 20.10 | 20.22 | 20.22 | qfq | 8,016,340 | 164,853,669 | -6.99% |
| 2024-01-18 | 21.51 | 21.77 | 20.48 | 21.74 | 21.74 | qfq | 7,526,200 | 158,444,768 | 1.30% |
| 2024-01-17 | 22.08 | 22.15 | 21.38 | 21.46 | 21.46 | qfq | 5,760,144 | 124,927,234 | -2.54% |
| 2024-01-16 | 22.10 | 22.49 | 21.50 | 22.02 | 22.02 | qfq | 9,241,769 | 201,990,756 | -0.05% |
| 2024-01-15 | 21.77 | 22.47 | 21.63 | 22.03 | 22.03 | qfq | 11,782,051 | 259,292,394 | -0.86% |
| 2024-01-12 | 22.79 | 23.47 | 22.05 | 22.22 | 22.22 | qfq | 24,370,216 | 552,097,484 | 3.01% |
| 2024-01-11 | 19.78 | 21.57 | 19.61 | 21.57 | 21.57 | qfq | 6,082,144 | 129,411,787 | 9.99% |
| 2024-01-10 | 20.08 | 20.16 | 19.30 | 19.61 | 19.61 | qfq | 5,445,000 | 107,016,320 | -3.30% |
| 2024-01-09 | 20.56 | 20.78 | 19.89 | 20.28 | 20.28 | qfq | 7,522,600 | 152,482,187 | -1.31% |
| 2024-01-08 | 20.63 | 21.23 | 20.35 | 20.55 | 20.55 | qfq | 7,995,600 | 165,490,403 | -1.67% |
| 2024-01-05 | 21.60 | 21.95 | 20.73 | 20.90 | 20.90 | qfq | 14,235,997 | 302,172,287 | -3.20% |
| 2024-01-04 | 19.53 | 21.59 | 19.47 | 21.59 | 21.59 | qfq | 10,537,700 | 224,032,289 | 9.98% |
| 2024-01-03 | 20.00 | 20.00 | 19.47 | 19.63 | 19.63 | qfq | 2,346,000 | 46,174,564 | -0.86% |
| 2024-01-02 | 20.09 | 20.48 | 19.59 | 19.80 | 19.80 | qfq | 4,003,200 | 79,639,346 | 0.46% |
| 2023-12-29 | 19.43 | 19.81 | 19.39 | 19.71 | 19.71 | qfq | 2,729,096 | 53,577,289 | 1.39% |
| 2023-12-28 | 18.98 | 19.50 | 18.68 | 19.44 | 19.44 | qfq | 3,982,800 | 76,683,298 | 2.48% |
| 2023-12-27 | 18.91 | 19.03 | 18.60 | 18.97 | 18.97 | qfq | 3,928,900 | 73,937,906 | 0.58% |
| 2023-12-26 | 19.42 | 19.42 | 18.76 | 18.86 | 18.86 | qfq | 3,145,683 | 59,738,258 | -2.38% |
| 2023-12-25 | 19.65 | 19.84 | 19.20 | 19.32 | 19.32 | qfq | 2,864,300 | 55,609,489 | -1.38% |
| 2023-12-22 | 19.96 | 19.99 | 19.50 | 19.59 | 19.59 | qfq | 2,992,283 | 58,904,326 | -2.20% |
| 2023-12-21 | 19.95 | 20.55 | 19.65 | 20.03 | 20.03 | qfq | 4,029,200 | 80,734,669 | 0.65% |
| 2023-12-20 | 20.46 | 20.65 | 19.88 | 19.90 | 19.90 | qfq | 3,833,046 | 77,044,758 | -2.69% |
| 2023-12-19 | 20.30 | 20.70 | 20.12 | 20.45 | 20.45 | qfq | 3,331,936 | 68,173,076 | 0.69% |
| 2023-12-18 | 20.99 | 21.29 | 20.26 | 20.31 | 20.31 | qfq | 3,957,716 | 81,947,423 | -3.74% |
| 2023-12-15 | 21.42 | 21.65 | 20.90 | 21.10 | 21.10 | qfq | 3,961,800 | 83,846,985 | -1.59% |
| 2023-12-14 | 21.77 | 22.18 | 21.41 | 21.44 | 21.44 | qfq | 3,460,044 | 75,319,597 | -1.43% |
| 2023-12-13 | 22.23 | 22.36 | 21.75 | 21.75 | 21.75 | qfq | 3,555,100 | 78,309,042 | -2.12% |
| 2023-12-12 | 22.09 | 22.50 | 21.93 | 22.22 | 22.22 | qfq | 3,361,100 | 74,753,856 | 0.82% |
| 2023-12-11 | 21.70 | 22.15 | 21.21 | 22.04 | 22.04 | qfq | 3,700,300 | 81,020,357 | 0.50% |
| 2023-12-08 | 22.17 | 22.70 | 21.80 | 21.93 | 21.93 | qfq | 5,096,804 | 112,921,130 | -2.14% |
| 2023-12-07 | 22.22 | 23.09 | 22.22 | 22.41 | 22.41 | qfq | 4,167,028 | 94,008,639 | -0.36% |
| 2023-12-06 | 22.30 | 23.30 | 22.01 | 22.49 | 22.49 | qfq | 5,739,283 | 129,526,975 | -0.84% |
| 2023-12-05 | 22.83 | 23.69 | 22.20 | 22.68 | 22.68 | qfq | 9,248,583 | 212,122,745 | -1.00% |
| 2023-12-04 | 22.80 | 23.19 | 22.76 | 22.91 | 22.91 | qfq | 5,411,064 | 124,077,831 | -1.08% |
| 2023-12-01 | 23.69 | 23.89 | 22.81 | 23.16 | 23.16 | qfq | 11,139,098 | 259,390,737 | -3.66% |
| 2023-11-30 | 23.39 | 24.11 | 22.91 | 24.04 | 24.04 | qfq | 14,761,447 | 348,937,708 | 3.67% |
| 2023-11-29 | 23.02 | 23.78 | 22.75 | 23.19 | 23.19 | qfq | 9,058,605 | 210,323,387 | 0.78% |
| 2023-11-28 | 23.20 | 23.36 | 22.20 | 23.01 | 23.01 | qfq | 9,718,333 | 222,057,944 | 0.09% |
| 2023-11-27 | 22.12 | 22.99 | 21.98 | 22.99 | 22.99 | qfq | 7,540,600 | 170,190,864 | 3.93% |
| 2023-11-24 | 22.71 | 22.72 | 21.98 | 22.12 | 22.12 | qfq | 3,993,764 | 88,687,116 | -2.98% |
| 2023-11-23 | 22.51 | 22.88 | 22.18 | 22.80 | 22.80 | qfq | 4,466,800 | 100,947,492 | 0.66% |
| 2023-11-22 | 22.79 | 23.25 | 22.65 | 22.65 | 22.65 | qfq | 4,609,000 | 105,515,650 | -1.48% |
| 2023-11-21 | 23.46 | 23.51 | 22.91 | 22.99 | 22.99 | qfq | 5,471,600 | 126,711,522 | -1.29% |
| 2023-11-20 | 23.30 | 23.42 | 22.86 | 23.29 | 23.29 | qfq | 6,971,500 | 161,322,123 | -0.04% |
| 2023-11-17 | 23.42 | 23.58 | 23.08 | 23.30 | 23.30 | qfq | 7,220,780 | 168,184,216 | -0.98% |
| 2023-11-16 | 23.57 | 24.37 | 23.20 | 23.53 | 23.53 | qfq | 13,787,878 | 327,739,259 | -0.93% |
| 2023-11-15 | 23.84 | 24.91 | 23.60 | 23.75 | 23.75 | qfq | 20,624,883 | 497,469,043 | -0.38% |
| 2023-11-14 | 21.69 | 23.84 | 21.69 | 23.84 | 23.84 | qfq | 8,223,731 | 192,344,235 | 10.01% |
| 2023-11-13 | 21.15 | 21.80 | 21.15 | 21.67 | 21.67 | qfq | 3,202,500 | 69,279,336 | 2.41% |
| 2023-11-10 | 21.26 | 21.50 | 21.01 | 21.16 | 21.16 | qfq | 3,061,600 | 64,874,110 | -1.99% |
| 2023-11-09 | 21.15 | 21.85 | 21.05 | 21.59 | 21.59 | qfq | 5,172,023 | 111,261,928 | 2.27% |
| 2023-11-08 | 20.60 | 21.49 | 20.49 | 21.11 | 21.11 | qfq | 5,129,400 | 108,268,541 | 3.08% |
| 2023-11-07 | 20.50 | 20.66 | 20.18 | 20.48 | 20.48 | qfq | 2,556,000 | 52,064,815 | -0.10% |
| 2023-11-06 | 19.97 | 20.50 | 19.97 | 20.50 | 20.50 | qfq | 3,300,100 | 67,158,880 | 2.76% |
| 2023-11-03 | 19.38 | 20.03 | 19.25 | 19.95 | 19.95 | qfq | 4,092,602 | 81,184,963 | 3.91% |
| 2023-11-02 | 19.71 | 19.83 | 19.19 | 19.20 | 19.20 | qfq | 2,883,400 | 56,065,974 | -2.44% |
| 2023-11-01 | 19.85 | 20.15 | 19.63 | 19.68 | 19.68 | qfq | 2,590,500 | 51,459,109 | -1.16% |
| 2023-10-31 | 19.99 | 20.38 | 19.64 | 19.91 | 19.91 | qfq | 3,415,400 | 68,166,866 | -0.95% |
| 2023-10-30 | 19.55 | 20.12 | 19.19 | 20.10 | 20.10 | qfq | 5,215,900 | 102,256,466 | 1.01% |
| 2023-10-27 | 20.53 | 20.58 | 19.60 | 19.90 | 19.90 | qfq | 4,777,700 | 95,141,775 | -3.02% |
| 2023-10-26 | 20.26 | 20.77 | 20.15 | 20.52 | 20.52 | qfq | 3,136,700 | 64,149,404 | 0.69% |
| 2023-10-25 | 19.52 | 20.67 | 19.42 | 20.38 | 20.38 | qfq | 4,810,307 | 97,539,859 | 4.57% |
| 2023-10-24 | 19.35 | 20.09 | 18.93 | 19.49 | 19.49 | qfq | 4,380,400 | 85,535,646 | 0.98% |
| 2023-10-23 | 20.27 | 20.40 | 19.20 | 19.30 | 19.30 | qfq | 3,554,300 | 69,792,966 | -5.58% |
| 2023-10-20 | 21.01 | 21.23 | 20.34 | 20.44 | 20.44 | qfq | 2,880,200 | 59,574,336 | -3.08% |
| 2023-10-19 | 21.38 | 21.91 | 21.07 | 21.09 | 21.09 | qfq | 2,961,959 | 63,553,713 | -2.23% |
| 2023-10-18 | 22.02 | 22.28 | 21.18 | 21.57 | 21.57 | qfq | 4,366,404 | 94,190,481 | -3.88% |
| 2023-10-17 | 22.10 | 22.77 | 21.92 | 22.44 | 22.44 | qfq | 5,517,100 | 123,248,667 | 2.94% |
| 2023-10-16 | 21.63 | 22.18 | 21.45 | 21.80 | 21.80 | qfq | 2,774,798 | 60,441,092 | 1.16% |
| 2023-10-13 | 21.62 | 21.79 | 21.39 | 21.55 | 21.55 | qfq | 2,505,400 | 54,037,149 | -1.15% |
| 2023-10-12 | 22.77 | 22.77 | 21.71 | 21.80 | 21.80 | qfq | 3,680,289 | 80,996,681 | -1.00% |
| 2023-10-11 | 22.23 | 22.31 | 21.61 | 22.02 | 22.02 | qfq | 3,530,282 | 77,575,342 | -1.03% |
| 2023-10-10 | 21.63 | 22.50 | 21.61 | 22.25 | 22.25 | qfq | 4,748,212 | 105,420,264 | 2.87% |
| 2023-10-09 | 22.17 | 22.17 | 21.48 | 21.63 | 21.63 | qfq | 2,748,657 | 59,580,087 | -1.68% |
| 2023-09-28 | 21.90 | 22.42 | 21.70 | 22.00 | 22.00 | qfq | 2,992,821 | 66,065,943 | 1.01% |
| 2023-09-27 | 21.66 | 22.38 | 21.45 | 21.78 | 21.78 | qfq | 4,150,079 | 90,570,710 | 0.23% |
| 2023-09-26 | 21.14 | 22.50 | 21.14 | 21.73 | 21.73 | qfq | 5,628,900 | 122,862,703 | 2.40% |
| 2023-09-25 | 21.11 | 21.52 | 20.89 | 21.22 | 21.22 | qfq | 3,725,625 | 78,839,711 | -1.44% |
| 2023-09-22 | 20.88 | 21.91 | 20.66 | 21.53 | 21.53 | qfq | 4,642,706 | 99,134,900 | 3.26% |
| 2023-09-21 | 20.83 | 21.10 | 20.63 | 20.85 | 20.85 | qfq | 1,969,512 | 41,028,360 | 0.00% |
| 2023-09-20 | 20.98 | 21.25 | 20.84 | 20.85 | 20.85 | qfq | 2,319,800 | 48,865,980 | -0.62% |
| 2023-09-19 | 21.60 | 21.61 | 20.97 | 20.98 | 20.98 | qfq | 2,608,341 | 55,234,805 | -3.09% |
| 2023-09-18 | 21.11 | 21.75 | 21.08 | 21.65 | 21.65 | qfq | 3,638,197 | 78,267,058 | 1.98% |
| 2023-09-15 | 21.60 | 21.69 | 21.17 | 21.23 | 21.23 | qfq | 2,590,997 | 55,366,890 | -1.62% |
| 2023-09-14 | 21.70 | 21.85 | 21.34 | 21.58 | 21.58 | qfq | 2,912,896 | 62,967,525 | -1.51% |
| 2023-09-13 | 22.38 | 22.46 | 21.69 | 21.91 | 21.91 | qfq | 4,743,900 | 104,149,612 | -2.45% |
| 2023-09-12 | 22.88 | 23.00 | 22.45 | 22.46 | 22.46 | qfq | 3,818,212 | 86,210,888 | -1.75% |
| 2023-09-11 | 22.83 | 23.12 | 22.18 | 22.86 | 22.86 | qfq | 6,100,500 | 138,531,376 | -0.57% |
| 2023-09-08 | 23.39 | 23.39 | 22.16 | 22.99 | 22.99 | qfq | 9,528,606 | 216,023,767 | -1.88% |
| 2023-09-07 | 23.00 | 25.14 | 22.78 | 23.43 | 23.43 | qfq | 11,797,254 | 281,119,061 | 2.54% |
| 2023-09-06 | 22.78 | 22.92 | 22.40 | 22.85 | 22.85 | qfq | 2,808,800 | 63,691,241 | -0.31% |
| 2023-09-05 | 22.90 | 23.36 | 22.70 | 22.92 | 22.92 | qfq | 3,407,500 | 78,646,530 | -0.26% |
| 2023-09-04 | 23.19 | 23.54 | 22.50 | 22.98 | 22.98 | qfq | 4,362,398 | 99,546,638 | -0.86% |
| 2023-09-01 | 24.21 | 24.47 | 22.98 | 23.18 | 23.18 | qfq | 4,030,616 | 94,466,236 | -4.25% |
| 2023-08-31 | 24.23 | 24.52 | 24.01 | 24.21 | 24.21 | qfq | 2,738,000 | 66,355,223 | -1.10% |
| 2023-08-30 | 23.69 | 24.60 | 23.48 | 24.48 | 24.48 | qfq | 4,609,600 | 111,031,464 | 3.20% |
| 2023-08-29 | 22.02 | 23.83 | 22.01 | 23.72 | 23.72 | qfq | 4,914,797 | 114,266,799 | 5.85% |
| 2023-08-28 | 23.45 | 24.00 | 22.41 | 22.41 | 22.41 | qfq | 4,398,200 | 102,232,860 | -1.49% |
| 2023-08-25 | 23.60 | 23.62 | 22.58 | 22.75 | 22.75 | qfq | 3,524,700 | 81,079,025 | -3.72% |
| 2023-08-24 | 24.22 | 24.60 | 23.56 | 23.63 | 23.63 | qfq | 3,559,800 | 84,877,082 | -2.56% |
| 2023-08-23 | 24.70 | 25.15 | 24.18 | 24.25 | 24.25 | qfq | 3,692,916 | 90,653,737 | -1.82% |
| 2023-08-22 | 24.31 | 24.95 | 23.92 | 24.70 | 24.70 | qfq | 4,185,000 | 102,403,510 | 2.49% |
| 2023-08-21 | 24.55 | 25.26 | 24.10 | 24.10 | 24.10 | qfq | 3,625,538 | 89,362,461 | -2.15% |
| 2023-08-18 | 24.21 | 25.48 | 24.08 | 24.63 | 24.63 | qfq | 6,035,016 | 150,272,689 | 1.65% |
| 2023-08-17 | 23.96 | 24.58 | 23.13 | 24.23 | 24.23 | qfq | 3,996,604 | 95,644,064 | 1.13% |
| 2023-08-16 | 25.16 | 25.19 | 23.91 | 23.96 | 23.96 | qfq | 4,272,100 | 103,955,613 | -3.31% |
| 2023-08-15 | 25.64 | 25.86 | 24.61 | 24.78 | 24.78 | qfq | 4,139,216 | 103,457,534 | -2.98% |
| 2023-08-14 | 24.25 | 25.88 | 24.05 | 25.54 | 25.54 | qfq | 6,101,568 | 153,083,906 | 4.80% |
| 2023-08-11 | 25.12 | 25.32 | 24.36 | 24.37 | 24.37 | qfq | 3,458,300 | 85,682,884 | -2.99% |
| 2023-08-10 | 25.37 | 25.95 | 24.80 | 25.12 | 25.12 | qfq | 5,405,992 | 136,739,096 | -1.18% |
| 2023-08-09 | 26.10 | 26.53 | 25.33 | 25.42 | 25.42 | qfq | 7,303,000 | 188,351,276 | -3.20% |
| 2023-08-08 | 25.94 | 26.62 | 25.64 | 26.26 | 26.26 | qfq | 4,991,300 | 130,993,748 | 0.88% |
| 2023-08-07 | 25.85 | 26.56 | 25.75 | 26.03 | 26.03 | qfq | 4,811,300 | 125,475,962 | 0.54% |
| 2023-08-04 | 25.44 | 26.12 | 25.12 | 25.89 | 25.89 | qfq | 7,517,931 | 194,035,748 | 1.65% |
| 2023-08-03 | 24.57 | 25.55 | 24.50 | 25.47 | 25.47 | qfq | 7,547,518 | 189,877,324 | 2.37% |
| 2023-08-02 | 23.99 | 25.09 | 23.75 | 24.88 | 24.88 | qfq | 7,553,201 | 186,232,710 | 3.80% |
| 2023-08-01 | 24.24 | 24.25 | 23.80 | 23.97 | 23.97 | qfq | 3,575,000 | 85,609,564 | -1.15% |
| 2023-07-31 | 24.48 | 24.62 | 24.13 | 24.25 | 24.25 | qfq | 3,113,700 | 75,867,734 | -0.33% |
| 2023-07-28 | 24.41 | 24.62 | 24.00 | 24.33 | 24.33 | qfq | 3,018,500 | 73,415,021 | -0.53% |
| 2023-07-27 | 24.88 | 25.00 | 24.38 | 24.46 | 24.46 | qfq | 2,893,378 | 71,238,660 | -1.69% |
| 2023-07-26 | 25.45 | 25.45 | 24.65 | 24.88 | 24.88 | qfq | 4,080,300 | 101,750,799 | -2.24% |
| 2023-07-25 | 25.27 | 25.49 | 24.92 | 25.45 | 25.45 | qfq | 3,533,379 | 89,331,603 | 1.92% |
| 2023-07-24 | 25.02 | 25.80 | 24.80 | 24.97 | 24.97 | qfq | 4,561,894 | 114,619,582 | -0.76% |
| 2023-07-21 | 25.01 | 25.55 | 24.89 | 25.16 | 25.16 | qfq | 3,469,379 | 87,533,668 | 0.52% |
| 2023-07-20 | 25.67 | 25.67 | 24.97 | 25.03 | 25.03 | qfq | 3,904,873 | 98,649,991 | -2.11% |
| 2023-07-19 | 26.27 | 26.49 | 25.51 | 25.57 | 25.57 | qfq | 4,747,716 | 122,539,921 | -2.63% |
| 2023-07-18 | 27.38 | 27.47 | 26.17 | 26.26 | 26.26 | qfq | 5,459,770 | 144,690,841 | -4.09% |