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
光智科技300489.SZ
最近收盘价191.032026-07-17
最近交易日2026-07-17
成交量（股）12,879,650
成交额（元）2,616,882,341
日线记录722
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 722 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 | 227.18 | 228.00 | 186.76 | 191.03 | 191.03 | qfq | 12,879,650 | 2,616,882,341 | -18.17% |
| 2026-07-16 | 248.00 | 259.97 | 227.77 | 233.45 | 233.45 | qfq | 8,030,350 | 1,942,193,748 | -6.51% |
| 2026-07-15 | 276.15 | 278.00 | 245.96 | 249.71 | 249.71 | qfq | 10,160,050 | 2,601,206,854 | -5.05% |
| 2026-07-14 | 246.47 | 263.30 | 229.00 | 263.00 | 263.00 | qfq | 12,982,829 | 3,198,511,215 | 14.35% |
| 2026-07-13 | 249.90 | 260.81 | 225.55 | 230.00 | 230.00 | qfq | 10,459,070 | 2,477,772,093 | -9.80% |
| 2026-07-10 | 268.00 | 272.66 | 250.92 | 255.00 | 255.00 | qfq | 11,453,350 | 2,993,983,687 | -4.85% |
| 2026-07-09 | 275.00 | 278.60 | 241.00 | 268.00 | 268.00 | qfq | 11,400,570 | 2,935,935,301 | 0.04% |
| 2026-07-08 | 267.77 | 284.41 | 260.00 | 267.88 | 267.88 | qfq | 7,707,406 | 2,099,980,812 | 2.04% |
| 2026-07-07 | 271.12 | 275.46 | 258.01 | 262.52 | 262.52 | qfq | 6,155,206 | 1,627,145,407 | 0.33% |
| 2026-07-06 | 281.65 | 288.52 | 254.69 | 261.66 | 261.66 | qfq | 11,904,822 | 3,175,958,396 | -7.10% |
| 2026-07-03 | 285.75 | 290.00 | 269.99 | 281.65 | 281.65 | qfq | 7,046,469 | 1,968,116,541 | -2.54% |
| 2026-07-02 | 297.23 | 311.58 | 283.13 | 289.00 | 289.00 | qfq | 9,937,420 | 2,959,162,307 | -5.90% |
| 2026-07-01 | 308.84 | 315.00 | 298.37 | 307.12 | 307.12 | qfq | 6,626,866 | 2,030,729,740 | -1.55% |
| 2026-06-30 | 313.67 | 320.00 | 284.33 | 311.95 | 311.95 | qfq | 12,214,550 | 3,687,609,511 | 0.74% |
| 2026-06-29 | 275.22 | 329.81 | 245.00 | 309.67 | 309.67 | qfq | 15,591,770 | 4,768,276,707 | 9.33% |
| 2026-06-26 | 283.11 | 286.26 | 265.00 | 283.24 | 283.24 | qfq | 10,274,600 | 2,837,237,532 | -1.75% |
| 2026-06-25 | 264.94 | 292.45 | 262.00 | 288.29 | 288.29 | qfq | 10,486,100 | 2,969,299,254 | 8.38% |
| 2026-06-24 | 238.00 | 267.60 | 232.02 | 266.00 | 266.00 | qfq | 8,780,350 | 2,215,129,965 | 11.22% |
| 2026-06-23 | 239.61 | 247.58 | 231.21 | 239.16 | 239.16 | qfq | 6,717,800 | 1,613,653,587 | -1.98% |
| 2026-06-22 | 223.25 | 253.00 | 223.25 | 244.00 | 244.00 | qfq | 9,800,420 | 2,363,558,249 | 8.20% |
| 2026-06-18 | 210.16 | 231.50 | 210.16 | 225.50 | 225.50 | qfq | 9,161,639 | 2,053,486,853 | 5.37% |
| 2026-06-17 | 213.41 | 230.00 | 205.19 | 214.00 | 214.00 | qfq | 13,609,201 | 2,962,189,773 | 0.86% |
| 2026-06-16 | 209.58 | 219.12 | 195.65 | 212.18 | 212.18 | qfq | 11,985,100 | 2,506,674,946 | 8.57% |
| 2026-06-15 | 168.00 | 195.43 | 163.30 | 195.43 | 195.43 | qfq | 10,674,750 | 1,969,587,197 | 20.00% |
| 2026-06-12 | 180.00 | 180.60 | 161.19 | 162.86 | 162.86 | qfq | 10,031,600 | 1,690,017,219 | -7.47% |
| 2026-06-11 | 148.56 | 180.77 | 148.56 | 176.00 | 176.00 | qfq | 13,093,401 | 2,198,949,350 | 16.46% |
| 2026-06-10 | 146.74 | 152.66 | 143.00 | 151.13 | 151.13 | qfq | 7,104,028 | 1,059,996,680 | 2.20% |
| 2026-06-09 | 141.00 | 148.52 | 137.00 | 147.88 | 147.88 | qfq | 10,630,250 | 1,516,378,532 | 7.42% |
| 2026-06-08 | 119.15 | 141.23 | 119.15 | 137.66 | 137.66 | qfq | 11,669,300 | 1,557,022,123 | 9.82% |
| 2026-06-05 | 127.51 | 129.00 | 124.20 | 125.35 | 125.35 | qfq | 8,528,272 | 1,078,851,871 | -3.23% |
| 2026-06-04 | 133.87 | 134.31 | 128.45 | 129.53 | 129.53 | qfq | 8,442,801 | 1,101,697,693 | -4.41% |
| 2026-06-03 | 137.65 | 144.77 | 132.40 | 135.50 | 135.50 | qfq | 9,423,500 | 1,305,537,567 | -1.20% |
| 2026-06-02 | 136.63 | 142.20 | 131.01 | 137.15 | 137.15 | qfq | 9,920,600 | 1,354,728,073 | -1.05% |
| 2026-06-01 | 147.00 | 149.00 | 138.33 | 138.61 | 138.61 | qfq | 11,950,451 | 1,696,403,625 | -6.50% |
| 2026-05-29 | 146.00 | 158.58 | 143.00 | 148.24 | 148.24 | qfq | 17,031,001 | 2,583,914,743 | 5.87% |
| 2026-05-28 | 117.60 | 140.02 | 116.27 | 140.02 | 140.02 | qfq | 15,258,673 | 2,003,788,617 | 20.00% |
| 2026-05-27 | 114.39 | 123.45 | 114.39 | 116.68 | 116.68 | qfq | 10,455,393 | 1,244,882,903 | -1.88% |
| 2026-05-26 | 118.07 | 128.73 | 117.00 | 118.92 | 118.92 | qfq | 16,619,300 | 2,015,372,648 | -3.47% |
| 2026-05-25 | 136.35 | 143.00 | 108.00 | 123.20 | 123.20 | qfq | 28,926,822 | 3,497,604,916 | -8.74% |
| 2026-05-22 | 130.23 | 136.30 | 127.18 | 135.00 | 135.00 | qfq | 8,556,049 | 1,132,198,513 | 4.72% |
| 2026-05-21 | 136.00 | 145.66 | 128.68 | 128.91 | 128.91 | qfq | 14,854,302 | 2,015,727,678 | -3.80% |
| 2026-05-20 | 130.01 | 135.20 | 126.41 | 134.00 | 134.00 | qfq | 8,575,650 | 1,127,485,213 | 1.81% |
| 2026-05-19 | 125.37 | 134.88 | 123.11 | 131.62 | 131.62 | qfq | 9,451,700 | 1,229,861,030 | 3.04% |
| 2026-05-18 | 121.30 | 132.75 | 120.12 | 127.74 | 127.74 | qfq | 11,490,250 | 1,479,025,462 | 6.15% |
| 2026-05-15 | 122.10 | 125.80 | 117.10 | 120.34 | 120.34 | qfq | 11,858,949 | 1,436,997,996 | -2.86% |
| 2026-05-14 | 122.50 | 127.50 | 120.10 | 123.88 | 123.88 | qfq | 12,241,602 | 1,519,516,816 | 0.72% |
| 2026-05-13 | 123.60 | 125.78 | 120.00 | 123.00 | 123.00 | qfq | 11,623,800 | 1,425,803,886 | -2.42% |
| 2026-05-12 | 130.00 | 133.60 | 124.00 | 126.05 | 126.05 | qfq | 14,787,830 | 1,891,674,118 | -1.45% |
| 2026-05-11 | 116.19 | 129.85 | 114.00 | 127.90 | 127.90 | qfq | 15,699,962 | 1,931,209,131 | 11.02% |
| 2026-05-08 | 111.65 | 118.99 | 110.31 | 115.20 | 115.20 | qfq | 11,804,888 | 1,370,776,032 | 1.41% |
| 2026-05-07 | 112.31 | 118.00 | 105.60 | 113.60 | 113.60 | qfq | 15,880,174 | 1,785,872,485 | 2.77% |
| 2026-05-06 | 101.32 | 113.88 | 101.32 | 110.54 | 110.54 | qfq | 13,828,995 | 1,498,113,226 | 14.19% |
| 2026-04-30 | 94.36 | 99.97 | 92.18 | 96.80 | 96.80 | qfq | 11,965,750 | 1,163,213,691 | 2.62% |
| 2026-04-29 | 94.24 | 97.42 | 91.65 | 94.33 | 94.33 | qfq | 13,639,483 | 1,283,468,234 | -1.28% |
| 2026-04-28 | 96.82 | 101.45 | 93.96 | 95.55 | 95.55 | qfq | 12,331,988 | 1,203,496,081 | -3.09% |
| 2026-04-27 | 98.88 | 100.93 | 93.00 | 98.60 | 98.60 | qfq | 17,178,002 | 1,667,953,096 | -3.24% |
| 2026-04-24 | 91.07 | 103.52 | 90.62 | 101.90 | 101.90 | qfq | 17,102,400 | 1,699,837,245 | 17.03% |
| 2026-04-23 | 90.18 | 92.98 | 86.00 | 87.07 | 87.07 | qfq | 14,552,935 | 1,302,519,269 | -3.36% |
| 2026-04-22 | 79.32 | 94.43 | 75.87 | 90.10 | 90.10 | qfq | 21,686,001 | 1,824,476,709 | 12.26% |
| 2026-04-21 | 75.02 | 84.48 | 74.10 | 80.26 | 80.26 | qfq | 19,104,131 | 1,538,278,448 | 5.61% |
| 2026-04-20 | 70.26 | 81.55 | 69.15 | 76.00 | 76.00 | qfq | 21,602,232 | 1,662,011,790 | 7.16% |
| 2026-04-17 | 68.35 | 74.90 | 65.80 | 70.92 | 70.92 | qfq | 22,199,602 | 1,560,813,472 | 5.83% |
| 2026-04-16 | 67.00 | 67.90 | 65.00 | 67.01 | 67.01 | qfq | 9,344,150 | 621,227,206 | -0.21% |
| 2026-04-15 | 67.00 | 69.50 | 64.24 | 67.15 | 67.15 | qfq | 11,286,650 | 758,525,064 | -0.01% |
| 2026-04-14 | 69.05 | 69.95 | 64.80 | 67.16 | 67.16 | qfq | 10,827,889 | 725,936,530 | -1.68% |
| 2026-04-13 | 67.67 | 69.70 | 63.83 | 68.31 | 68.31 | qfq | 18,002,991 | 1,195,177,807 | 0.74% |
| 2026-04-10 | 61.39 | 69.42 | 61.39 | 67.81 | 67.81 | qfq | 30,013,445 | 1,991,965,042 | 10.37% |
| 2026-04-09 | 51.00 | 61.44 | 50.35 | 61.44 | 61.44 | qfq | 21,415,238 | 1,265,733,740 | 20.00% |
| 2026-04-08 | 50.00 | 51.73 | 49.31 | 51.20 | 51.20 | qfq | 9,716,380 | 490,518,926 | 2.42% |
| 2026-04-07 | 48.50 | 50.50 | 48.00 | 49.99 | 49.99 | qfq | 8,374,450 | 415,127,535 | 3.26% |
| 2026-04-03 | 47.79 | 50.14 | 46.91 | 48.41 | 48.41 | qfq | 8,287,100 | 402,357,153 | 1.36% |
| 2026-04-02 | 48.49 | 49.20 | 47.34 | 47.76 | 47.76 | qfq | 5,954,740 | 285,696,473 | -1.97% |
| 2026-04-01 | 48.85 | 49.80 | 48.17 | 48.72 | 48.72 | qfq | 7,738,939 | 379,754,458 | 1.63% |
| 2026-03-31 | 47.00 | 49.46 | 47.00 | 47.94 | 47.94 | qfq | 8,313,122 | 402,788,933 | 0.08% |
| 2026-03-30 | 45.99 | 48.21 | 45.61 | 47.90 | 47.90 | qfq | 7,976,282 | 378,300,693 | 2.57% |
| 2026-03-27 | 44.30 | 46.80 | 44.30 | 46.70 | 46.70 | qfq | 7,638,006 | 350,736,233 | 4.31% |
| 2026-03-26 | 46.21 | 46.34 | 44.40 | 44.77 | 44.77 | qfq | 4,109,100 | 185,154,091 | -2.01% |
| 2026-03-25 | 45.91 | 46.38 | 44.70 | 45.69 | 45.69 | qfq | 5,936,400 | 269,725,506 | 1.53% |
| 2026-03-24 | 41.98 | 45.78 | 41.44 | 45.00 | 45.00 | qfq | 7,862,159 | 343,246,882 | 10.05% |
| 2026-03-23 | 41.10 | 43.26 | 40.00 | 40.89 | 40.89 | qfq | 4,488,451 | 186,837,561 | -2.01% |
| 2026-03-20 | 42.63 | 43.43 | 41.68 | 41.73 | 41.73 | qfq | 2,464,317 | 104,820,788 | -1.79% |
| 2026-03-19 | 44.23 | 44.33 | 42.11 | 42.49 | 42.49 | qfq | 3,785,374 | 162,803,900 | -4.94% |
| 2026-03-18 | 44.20 | 44.88 | 44.00 | 44.70 | 44.70 | qfq | 2,577,450 | 114,583,969 | 1.36% |
| 2026-03-17 | 43.48 | 45.50 | 42.82 | 44.10 | 44.10 | qfq | 5,360,700 | 238,628,895 | 1.43% |
| 2026-03-16 | 43.50 | 44.00 | 42.33 | 43.48 | 43.48 | qfq | 2,762,300 | 118,549,152 | 0.00% |
| 2026-03-13 | 44.88 | 45.42 | 43.40 | 43.48 | 43.48 | qfq | 3,166,200 | 140,461,442 | -3.08% |
| 2026-03-12 | 45.48 | 45.76 | 44.71 | 44.86 | 44.86 | qfq | 2,961,800 | 133,317,950 | -1.99% |
| 2026-03-11 | 46.22 | 47.32 | 45.51 | 45.77 | 45.77 | qfq | 5,423,600 | 251,046,196 | -1.46% |
| 2026-03-10 | 44.99 | 46.51 | 44.85 | 46.45 | 46.45 | qfq | 6,154,132 | 282,928,755 | 3.85% |
| 2026-03-09 | 43.65 | 45.63 | 43.38 | 44.73 | 44.73 | qfq | 5,293,700 | 235,718,814 | 0.86% |
| 2026-03-06 | 43.56 | 44.64 | 42.64 | 44.35 | 44.35 | qfq | 5,040,083 | 220,340,622 | 0.80% |
| 2026-03-05 | 42.28 | 44.45 | 42.28 | 44.00 | 44.00 | qfq | 5,394,336 | 234,845,424 | 5.47% |
| 2026-03-04 | 41.28 | 41.98 | 40.73 | 41.72 | 41.72 | qfq | 2,469,872 | 102,130,438 | 0.24% |
| 2026-03-03 | 42.66 | 43.38 | 41.58 | 41.62 | 41.62 | qfq | 2,960,850 | 125,770,146 | -2.48% |
| 2026-03-02 | 43.45 | 43.72 | 42.55 | 42.68 | 42.68 | qfq | 2,660,990 | 114,529,247 | -2.38% |
| 2026-02-27 | 43.94 | 43.94 | 43.22 | 43.72 | 43.72 | qfq | 2,045,000 | 88,865,669 | -0.50% |
| 2026-02-26 | 43.80 | 44.19 | 43.30 | 43.94 | 43.94 | qfq | 2,035,700 | 89,093,977 | 0.32% |
| 2026-02-25 | 43.28 | 44.26 | 43.13 | 43.80 | 43.80 | qfq | 2,476,650 | 108,584,277 | 1.60% |
| 2026-02-24 | 43.80 | 43.80 | 42.60 | 43.11 | 43.11 | qfq | 1,655,400 | 71,063,404 | 0.21% |
| 2026-02-13 | 42.70 | 43.87 | 42.55 | 43.02 | 43.02 | qfq | 2,599,100 | 112,736,120 | 0.66% |
| 2026-02-12 | 42.91 | 43.19 | 42.43 | 42.74 | 42.74 | qfq | 1,648,899 | 70,779,189 | -0.40% |
| 2026-02-11 | 43.01 | 43.34 | 42.75 | 42.91 | 42.91 | qfq | 1,349,400 | 58,075,164 | -0.23% |
| 2026-02-10 | 43.10 | 43.31 | 42.68 | 43.01 | 43.01 | qfq | 1,594,600 | 68,513,383 | 0.05% |
| 2026-02-09 | 42.59 | 43.35 | 42.40 | 42.99 | 42.99 | qfq | 1,908,914 | 81,944,239 | 2.36% |
| 2026-02-06 | 42.00 | 42.58 | 41.68 | 42.00 | 42.00 | qfq | 1,860,618 | 78,518,234 | -0.31% |
| 2026-02-05 | 43.39 | 43.39 | 42.01 | 42.13 | 42.13 | qfq | 2,149,551 | 91,368,928 | -2.93% |
| 2026-02-04 | 43.03 | 43.70 | 42.73 | 43.40 | 43.40 | qfq | 1,867,600 | 80,484,377 | 0.07% |
| 2026-02-03 | 43.10 | 43.48 | 42.50 | 43.37 | 43.37 | qfq | 2,126,006 | 91,450,775 | 1.66% |
| 2026-02-02 | 42.60 | 44.35 | 42.42 | 42.66 | 42.66 | qfq | 3,513,300 | 152,483,952 | -0.70% |
| 2026-01-30 | 43.50 | 43.58 | 42.42 | 42.96 | 42.96 | qfq | 2,796,900 | 120,127,276 | -1.45% |
| 2026-01-29 | 44.78 | 45.01 | 43.56 | 43.59 | 43.59 | qfq | 3,270,300 | 144,519,730 | -2.87% |
| 2026-01-28 | 45.56 | 46.24 | 44.50 | 44.88 | 44.88 | qfq | 3,764,103 | 170,144,241 | -1.99% |
| 2026-01-27 | 46.10 | 46.10 | 44.38 | 45.79 | 45.79 | qfq | 3,651,100 | 165,756,362 | -0.72% |
| 2026-01-26 | 46.06 | 46.41 | 44.85 | 46.12 | 46.12 | qfq | 5,679,199 | 259,010,856 | -0.50% |
| 2026-01-23 | 44.90 | 46.87 | 44.54 | 46.35 | 46.35 | qfq | 7,246,703 | 331,952,285 | 3.18% |
| 2026-01-22 | 44.99 | 46.63 | 44.60 | 44.92 | 44.92 | qfq | 5,701,600 | 259,040,774 | 0.09% |
| 2026-01-21 | 43.63 | 45.20 | 43.23 | 44.88 | 44.88 | qfq | 3,582,700 | 159,119,368 | 2.47% |
| 2026-01-20 | 44.78 | 44.99 | 43.51 | 43.80 | 43.80 | qfq | 3,547,400 | 156,215,471 | -2.34% |
| 2026-01-19 | 45.48 | 45.48 | 44.50 | 44.85 | 44.85 | qfq | 3,821,803 | 171,625,732 | -0.82% |
| 2026-01-16 | 45.00 | 45.58 | 44.51 | 45.22 | 45.22 | qfq | 5,485,200 | 247,237,998 | 0.82% |
| 2026-01-15 | 45.33 | 45.47 | 44.35 | 44.85 | 44.85 | qfq | 4,121,200 | 184,812,254 | -1.69% |
| 2026-01-14 | 45.87 | 46.04 | 44.70 | 45.62 | 45.62 | qfq | 7,263,700 | 329,941,301 | 0.15% |
| 2026-01-13 | 47.94 | 48.01 | 45.27 | 45.55 | 45.55 | qfq | 7,594,103 | 351,466,705 | -5.28% |
| 2026-01-12 | 49.40 | 49.47 | 47.65 | 48.09 | 48.09 | qfq | 8,919,250 | 430,861,814 | -1.68% |
| 2026-01-09 | 51.42 | 52.20 | 48.00 | 48.91 | 48.91 | qfq | 12,686,650 | 631,028,012 | -5.92% |
| 2026-01-08 | 50.93 | 53.88 | 50.43 | 51.99 | 51.99 | qfq | 6,941,578 | 361,960,604 | 1.13% |
| 2026-01-07 | 52.32 | 52.32 | 50.62 | 51.41 | 51.41 | qfq | 5,344,650 | 274,405,175 | -0.91% |
| 2026-01-06 | 51.00 | 53.88 | 50.00 | 51.88 | 51.88 | qfq | 8,755,784 | 455,981,168 | 1.73% |
| 2026-01-05 | 52.40 | 53.00 | 50.00 | 51.00 | 51.00 | qfq | 7,237,778 | 368,684,006 | 0.39% |
| 2025-12-31 | 51.50 | 51.99 | 49.76 | 50.80 | 50.80 | qfq | 6,554,309 | 332,881,127 | -1.13% |
| 2025-12-30 | 49.90 | 53.50 | 49.90 | 51.38 | 51.38 | qfq | 10,999,142 | 568,175,168 | -1.53% |
| 2025-12-29 | 55.80 | 58.02 | 50.68 | 52.18 | 52.18 | qfq | 21,494,099 | 1,159,074,585 | -0.02% |
| 2025-12-26 | 49.18 | 53.98 | 48.66 | 52.19 | 52.19 | qfq | 11,927,642 | 609,214,150 | 6.19% |
| 2025-12-25 | 48.00 | 51.27 | 47.82 | 49.15 | 49.15 | qfq | 9,334,201 | 463,030,000 | 1.82% |
| 2025-12-24 | 45.78 | 48.55 | 45.60 | 48.27 | 48.27 | qfq | 9,066,701 | 429,375,656 | 5.23% |
| 2025-12-23 | 45.01 | 46.00 | 44.73 | 45.87 | 45.87 | qfq | 4,832,777 | 219,445,449 | 2.32% |
| 2025-12-22 | 44.25 | 45.99 | 43.82 | 44.83 | 44.83 | qfq | 5,127,560 | 232,453,187 | 2.37% |
| 2025-12-19 | 42.45 | 43.88 | 41.75 | 43.79 | 43.79 | qfq | 4,437,960 | 190,613,659 | 3.77% |
| 2025-12-18 | 42.10 | 43.14 | 41.78 | 42.20 | 42.20 | qfq | 2,871,100 | 121,907,842 | -1.10% |
| 2025-12-17 | 42.05 | 43.82 | 40.91 | 42.67 | 42.67 | qfq | 5,539,600 | 234,762,560 | 0.64% |
| 2025-12-16 | 44.30 | 44.30 | 42.20 | 42.40 | 42.40 | qfq | 3,764,447 | 161,492,440 | -4.27% |
| 2025-12-15 | 45.00 | 45.28 | 44.15 | 44.29 | 44.29 | qfq | 4,375,850 | 195,039,729 | -2.47% |
| 2025-12-12 | 45.88 | 47.50 | 44.12 | 45.41 | 45.41 | qfq | 8,646,362 | 395,928,124 | -1.20% |
| 2025-12-11 | 41.12 | 49.00 | 40.94 | 45.96 | 45.96 | qfq | 13,559,750 | 614,377,620 | 11.01% |
| 2025-12-10 | 39.70 | 42.52 | 39.70 | 41.40 | 41.40 | qfq | 4,726,300 | 197,186,496 | 4.28% |
| 2025-12-09 | 40.75 | 41.46 | 39.66 | 39.70 | 39.70 | qfq | 1,723,250 | 69,762,382 | -2.48% |
| 2025-12-08 | 40.57 | 40.85 | 40.31 | 40.71 | 40.71 | qfq | 1,085,500 | 44,121,348 | 0.20% |
| 2025-12-05 | 39.58 | 40.80 | 39.21 | 40.63 | 40.63 | qfq | 1,205,200 | 48,169,958 | 2.39% |
| 2025-12-04 | 40.38 | 40.40 | 39.53 | 39.68 | 39.68 | qfq | 1,065,100 | 42,338,928 | -1.49% |
| 2025-12-03 | 40.45 | 40.75 | 39.63 | 40.28 | 40.28 | qfq | 1,178,200 | 47,370,082 | -0.86% |
| 2025-12-02 | 40.70 | 41.08 | 40.50 | 40.63 | 40.63 | qfq | 734,800 | 29,864,603 | -0.49% |
| 2025-12-01 | 40.90 | 41.18 | 40.78 | 40.83 | 40.83 | qfq | 902,200 | 36,942,050 | -0.22% |
| 2025-11-28 | 40.82 | 41.18 | 40.55 | 40.92 | 40.92 | qfq | 835,700 | 34,161,212 | 0.07% |
| 2025-11-27 | 40.95 | 41.49 | 40.70 | 40.89 | 40.89 | qfq | 992,400 | 40,712,652 | -0.41% |
| 2025-11-26 | 42.00 | 42.00 | 41.00 | 41.06 | 41.06 | qfq | 1,702,560 | 70,422,379 | -2.24% |
| 2025-11-25 | 41.45 | 42.85 | 40.75 | 42.00 | 42.00 | qfq | 3,443,036 | 144,407,986 | 4.61% |
| 2025-11-24 | 39.20 | 40.44 | 39.13 | 40.15 | 40.15 | qfq | 1,283,044 | 51,099,472 | 2.42% |
| 2025-11-21 | 40.54 | 40.86 | 39.09 | 39.20 | 39.20 | qfq | 1,582,833 | 63,055,330 | -3.57% |
| 2025-11-20 | 41.20 | 41.23 | 40.20 | 40.65 | 40.65 | qfq | 1,350,100 | 54,882,505 | -0.68% |
| 2025-11-19 | 41.73 | 41.99 | 40.71 | 40.93 | 40.93 | qfq | 1,339,200 | 55,119,126 | -2.01% |
| 2025-11-18 | 42.30 | 42.49 | 41.60 | 41.77 | 41.77 | qfq | 1,530,432 | 64,155,282 | -1.28% |
| 2025-11-17 | 41.65 | 42.50 | 41.30 | 42.31 | 42.31 | qfq | 1,990,756 | 83,470,481 | 1.78% |
| 2025-11-14 | 41.96 | 42.25 | 41.40 | 41.57 | 41.57 | qfq | 1,374,954 | 57,519,198 | -0.95% |
| 2025-11-13 | 41.90 | 42.58 | 41.55 | 41.97 | 41.97 | qfq | 1,729,225 | 72,822,013 | 0.21% |
| 2025-11-12 | 43.15 | 43.15 | 41.50 | 41.88 | 41.88 | qfq | 1,962,900 | 82,566,592 | -2.94% |
| 2025-11-11 | 42.75 | 43.46 | 42.50 | 43.15 | 43.15 | qfq | 1,966,040 | 84,331,332 | 0.94% |
| 2025-11-10 | 43.44 | 43.55 | 42.61 | 42.75 | 42.75 | qfq | 2,048,900 | 88,191,209 | -0.70% |
| 2025-11-07 | 42.16 | 43.92 | 42.11 | 43.05 | 43.05 | qfq | 4,345,055 | 188,423,997 | 2.28% |
| 2025-11-06 | 42.05 | 42.20 | 41.44 | 42.09 | 42.09 | qfq | 1,396,300 | 58,519,588 | 0.69% |
| 2025-11-05 | 41.50 | 42.10 | 41.30 | 41.80 | 41.80 | qfq | 1,598,500 | 66,816,179 | -0.24% |
| 2025-11-04 | 42.48 | 42.75 | 41.61 | 41.90 | 41.90 | qfq | 1,758,101 | 74,100,340 | -1.69% |
| 2025-11-03 | 42.19 | 42.63 | 41.46 | 42.62 | 42.62 | qfq | 1,791,816 | 75,290,293 | 1.84% |
| 2025-10-31 | 41.23 | 42.67 | 41.23 | 41.85 | 41.85 | qfq | 2,058,261 | 86,528,011 | 1.50% |
| 2025-10-30 | 42.60 | 42.60 | 41.23 | 41.23 | 41.23 | qfq | 2,497,300 | 104,140,149 | -3.24% |
| 2025-10-29 | 42.50 | 42.70 | 41.60 | 42.61 | 42.61 | qfq | 2,305,940 | 97,060,508 | 0.61% |
| 2025-10-28 | 42.86 | 43.18 | 42.35 | 42.35 | 42.35 | qfq | 2,076,200 | 88,635,981 | -1.49% |
| 2025-10-27 | 43.37 | 43.51 | 42.60 | 42.99 | 42.99 | qfq | 2,605,303 | 111,884,115 | -0.83% |
| 2025-10-24 | 44.05 | 44.26 | 43.05 | 43.35 | 43.35 | qfq | 3,664,805 | 158,965,536 | -3.13% |
| 2025-10-23 | 44.01 | 44.79 | 43.02 | 44.75 | 44.75 | qfq | 2,805,603 | 122,925,796 | 1.52% |
| 2025-10-22 | 44.36 | 44.73 | 43.96 | 44.08 | 44.08 | qfq | 1,230,340 | 54,475,352 | -0.92% |
| 2025-10-21 | 44.52 | 44.60 | 43.75 | 44.49 | 44.49 | qfq | 1,646,331 | 72,799,891 | 0.43% |
| 2025-10-20 | 43.58 | 45.08 | 43.38 | 44.30 | 44.30 | qfq | 3,008,300 | 133,469,775 | 2.83% |
| 2025-10-17 | 44.71 | 45.66 | 43.01 | 43.08 | 43.08 | qfq | 2,532,500 | 111,576,954 | -3.62% |
| 2025-10-16 | 45.30 | 45.98 | 44.13 | 44.70 | 44.70 | qfq | 2,992,068 | 133,825,961 | -1.76% |
| 2025-10-15 | 46.31 | 46.46 | 45.10 | 45.50 | 45.50 | qfq | 2,687,939 | 122,309,312 | -2.05% |
| 2025-10-14 | 47.07 | 48.30 | 45.60 | 46.45 | 46.45 | qfq | 4,675,840 | 219,477,290 | 0.48% |
| 2025-10-13 | 44.00 | 46.30 | 42.09 | 46.23 | 46.23 | qfq | 3,470,800 | 155,529,621 | 0.70% |
| 2025-10-10 | 46.24 | 47.13 | 45.50 | 45.91 | 45.91 | qfq | 2,985,100 | 138,018,971 | -0.71% |
| 2025-10-09 | 46.42 | 47.15 | 46.18 | 46.24 | 46.24 | qfq | 3,286,450 | 152,999,481 | -0.43% |
| 2025-09-30 | 45.85 | 46.49 | 45.51 | 46.44 | 46.44 | qfq | 3,206,100 | 147,965,344 | 1.84% |
| 2025-09-29 | 44.76 | 45.65 | 44.09 | 45.60 | 45.60 | qfq | 2,224,300 | 100,302,272 | 1.60% |
| 2025-09-26 | 45.31 | 45.66 | 44.85 | 44.88 | 44.88 | qfq | 2,502,350 | 113,001,315 | -1.97% |
| 2025-09-25 | 46.10 | 46.77 | 45.65 | 45.78 | 45.78 | qfq | 2,644,450 | 121,944,428 | -0.84% |
| 2025-09-24 | 45.20 | 46.29 | 44.75 | 46.17 | 46.17 | qfq | 2,800,088 | 128,531,374 | 1.45% |
| 2025-09-23 | 46.37 | 46.52 | 44.44 | 45.51 | 45.51 | qfq | 3,988,850 | 180,193,823 | -1.77% |
| 2025-09-22 | 46.25 | 46.38 | 45.62 | 46.33 | 46.33 | qfq | 2,944,700 | 135,664,847 | -0.17% |
| 2025-09-19 | 46.80 | 47.10 | 46.14 | 46.41 | 46.41 | qfq | 3,256,100 | 151,522,371 | -0.83% |
| 2025-09-18 | 47.64 | 48.52 | 46.03 | 46.80 | 46.80 | qfq | 7,034,500 | 333,222,267 | -1.74% |
| 2025-09-17 | 47.90 | 48.46 | 47.57 | 47.63 | 47.63 | qfq | 4,078,300 | 195,265,310 | -0.98% |
| 2025-09-16 | 47.84 | 48.78 | 47.54 | 48.10 | 48.10 | qfq | 4,135,762 | 199,355,179 | 0.54% |
| 2025-09-15 | 48.40 | 49.42 | 47.82 | 47.84 | 47.84 | qfq | 5,087,856 | 246,602,403 | -0.81% |
| 2025-09-12 | 48.94 | 49.63 | 47.92 | 48.23 | 48.23 | qfq | 6,624,314 | 321,428,424 | -2.07% |
| 2025-09-11 | 49.63 | 49.99 | 48.72 | 49.25 | 49.25 | qfq | 6,952,809 | 341,872,193 | -1.64% |
| 2025-09-10 | 49.29 | 50.68 | 48.03 | 50.07 | 50.07 | qfq | 9,569,014 | 470,736,646 | 1.56% |
| 2025-09-09 | 47.12 | 49.30 | 47.12 | 49.30 | 49.30 | qfq | 9,282,538 | 451,611,895 | 3.22% |
| 2025-09-08 | 48.01 | 48.98 | 47.15 | 47.76 | 47.76 | qfq | 8,182,684 | 391,214,308 | 2.36% |
| 2025-09-05 | 46.05 | 46.67 | 45.02 | 46.66 | 46.66 | qfq | 6,221,900 | 287,007,378 | 1.83% |
| 2025-09-04 | 44.95 | 46.38 | 44.77 | 45.82 | 45.82 | qfq | 7,376,188 | 337,629,283 | 2.21% |
| 2025-09-03 | 44.30 | 45.66 | 43.91 | 44.83 | 44.83 | qfq | 4,296,400 | 192,533,718 | 1.15% |
| 2025-09-02 | 45.60 | 45.80 | 43.90 | 44.32 | 44.32 | qfq | 4,773,692 | 212,576,264 | -2.79% |
| 2025-09-01 | 45.35 | 45.76 | 44.91 | 45.59 | 45.59 | qfq | 4,042,750 | 183,492,054 | 0.95% |
| 2025-08-29 | 45.58 | 45.85 | 44.93 | 45.16 | 45.16 | qfq | 4,546,300 | 205,993,384 | -1.66% |
| 2025-08-28 | 46.20 | 46.69 | 44.07 | 45.92 | 45.92 | qfq | 7,697,916 | 349,570,054 | -0.61% |
| 2025-08-27 | 48.25 | 48.40 | 46.14 | 46.20 | 46.20 | qfq | 7,876,600 | 373,865,779 | -4.23% |
| 2025-08-26 | 46.51 | 48.96 | 46.51 | 48.24 | 48.24 | qfq | 9,027,776 | 431,440,363 | 2.62% |
| 2025-08-25 | 47.98 | 48.17 | 46.47 | 47.01 | 47.01 | qfq | 8,391,507 | 394,352,524 | -0.86% |
| 2025-08-22 | 46.08 | 47.88 | 46.08 | 47.42 | 47.42 | qfq | 9,283,689 | 437,810,604 | 1.54% |
| 2025-08-21 | 46.24 | 51.00 | 46.20 | 46.70 | 46.70 | qfq | 16,381,717 | 788,137,717 | 4.64% |
| 2025-08-20 | 43.80 | 44.86 | 43.46 | 44.63 | 44.63 | qfq | 6,793,500 | 301,242,179 | 1.66% |
| 2025-08-19 | 43.05 | 44.20 | 42.76 | 43.90 | 43.90 | qfq | 7,112,450 | 310,796,538 | 2.05% |
| 2025-08-18 | 42.36 | 43.21 | 42.35 | 43.02 | 43.02 | qfq | 5,579,200 | 239,509,810 | 1.56% |
| 2025-08-15 | 41.42 | 42.36 | 41.42 | 42.36 | 42.36 | qfq | 3,972,600 | 166,865,598 | 1.83% |
| 2025-08-14 | 42.90 | 42.90 | 41.50 | 41.60 | 41.60 | qfq | 4,952,217 | 208,456,936 | -3.10% |
| 2025-08-13 | 42.36 | 43.35 | 42.25 | 42.93 | 42.93 | qfq | 5,632,700 | 241,318,776 | 1.80% |
| 2025-08-12 | 42.40 | 42.40 | 41.81 | 42.17 | 42.17 | qfq | 3,138,400 | 132,002,754 | -0.52% |
| 2025-08-11 | 41.91 | 42.60 | 41.80 | 42.39 | 42.39 | qfq | 3,497,000 | 147,990,988 | 1.10% |
| 2025-08-08 | 42.83 | 42.85 | 41.56 | 41.93 | 41.93 | qfq | 4,751,800 | 199,410,978 | -1.69% |
| 2025-08-07 | 42.09 | 43.16 | 41.99 | 42.65 | 42.65 | qfq | 6,979,200 | 298,459,978 | 1.33% |
| 2025-08-06 | 41.56 | 42.31 | 41.27 | 42.09 | 42.09 | qfq | 4,629,849 | 194,196,044 | 1.32% |
| 2025-08-05 | 41.32 | 41.57 | 41.21 | 41.54 | 41.54 | qfq | 3,210,549 | 132,883,744 | 0.24% |
| 2025-08-04 | 41.03 | 41.47 | 40.46 | 41.44 | 41.44 | qfq | 3,065,600 | 125,532,026 | 0.78% |
| 2025-08-01 | 41.28 | 41.55 | 40.82 | 41.12 | 41.12 | qfq | 3,370,349 | 138,713,476 | 0.69% |
| 2025-07-31 | 41.99 | 41.99 | 40.78 | 40.84 | 40.84 | qfq | 5,944,192 | 245,818,789 | -2.76% |
| 2025-07-30 | 43.20 | 43.20 | 41.71 | 42.00 | 42.00 | qfq | 8,942,724 | 377,254,541 | -3.89% |
| 2025-07-29 | 41.59 | 43.97 | 41.09 | 43.70 | 43.70 | qfq | 11,779,002 | 503,459,029 | 5.73% |
| 2025-07-28 | 41.00 | 41.60 | 40.51 | 41.33 | 41.33 | qfq | 5,274,753 | 216,521,766 | 1.22% |
| 2025-07-25 | 40.12 | 40.89 | 40.06 | 40.83 | 40.83 | qfq | 5,196,350 | 210,396,236 | 2.02% |
| 2025-07-24 | 39.49 | 40.08 | 39.41 | 40.02 | 40.02 | qfq | 2,745,700 | 109,553,477 | 1.19% |
| 2025-07-23 | 40.00 | 40.20 | 39.50 | 39.55 | 39.55 | qfq | 2,726,950 | 108,503,236 | -1.13% |
| 2025-07-22 | 40.52 | 40.60 | 39.85 | 40.00 | 40.00 | qfq | 3,200,350 | 128,359,246 | -1.16% |
| 2025-07-21 | 39.80 | 40.70 | 39.71 | 40.47 | 40.47 | qfq | 4,479,000 | 180,206,681 | 1.68% |
| 2025-07-18 | 40.00 | 40.20 | 39.61 | 39.80 | 39.80 | qfq | 2,884,000 | 115,001,091 | -0.45% |
| 2025-07-17 | 39.67 | 40.04 | 39.34 | 39.98 | 39.98 | qfq | 3,293,853 | 130,977,444 | 0.99% |
| 2025-07-16 | 39.05 | 39.75 | 38.86 | 39.59 | 39.59 | qfq | 2,905,700 | 114,977,848 | 1.15% |
| 2025-07-15 | 39.65 | 39.85 | 38.90 | 39.14 | 39.14 | qfq | 3,316,438 | 130,239,113 | -1.31% |
| 2025-07-14 | 39.53 | 39.74 | 39.25 | 39.66 | 39.66 | qfq | 2,620,850 | 103,596,821 | 0.38% |
| 2025-07-11 | 39.21 | 39.72 | 38.91 | 39.51 | 39.51 | qfq | 3,460,540 | 136,366,418 | 0.74% |
| 2025-07-10 | 39.28 | 39.48 | 39.10 | 39.22 | 39.22 | qfq | 2,898,000 | 113,640,306 | -0.43% |
| 2025-07-09 | 40.19 | 40.24 | 39.23 | 39.39 | 39.39 | qfq | 4,176,300 | 165,718,165 | -1.55% |
| 2025-07-08 | 39.82 | 40.38 | 39.60 | 40.01 | 40.01 | qfq | 3,437,300 | 137,561,914 | 0.48% |
| 2025-07-07 | 39.80 | 39.98 | 39.40 | 39.82 | 39.82 | qfq | 2,809,380 | 111,614,222 | 0.05% |
| 2025-07-04 | 40.45 | 40.48 | 39.54 | 39.80 | 39.80 | qfq | 4,426,850 | 176,642,505 | -1.24% |
| 2025-07-03 | 40.39 | 40.65 | 40.20 | 40.30 | 40.30 | qfq | 3,514,245 | 141,898,723 | 0.20% |
| 2025-07-02 | 41.43 | 41.67 | 40.00 | 40.22 | 40.22 | qfq | 7,021,588 | 283,797,634 | -2.85% |
| 2025-07-01 | 41.89 | 42.30 | 41.23 | 41.40 | 41.40 | qfq | 11,984,369 | 500,309,416 | -6.25% |
| 2025-06-30 | 37.82 | 45.66 | 37.82 | 44.16 | 44.16 | qfq | 21,251,351 | 857,501,816 | -6.60% |
| 2025-06-27 | 47.00 | 47.50 | 46.83 | 47.28 | 47.28 | qfq | 2,625,948 | 124,048,151 | 1.13% |
| 2025-06-26 | 47.31 | 47.91 | 46.72 | 46.75 | 46.75 | qfq | 3,685,600 | 174,674,737 | -1.48% |
| 2025-06-25 | 46.92 | 47.54 | 46.63 | 47.45 | 47.45 | qfq | 3,458,900 | 162,949,684 | 1.13% |
| 2025-06-24 | 46.11 | 47.14 | 45.91 | 46.92 | 46.92 | qfq | 3,019,812 | 141,371,671 | 1.76% |
| 2025-06-23 | 45.06 | 46.25 | 44.82 | 46.11 | 46.11 | qfq | 2,792,900 | 127,661,160 | 1.79% |
| 2025-06-20 | 45.60 | 46.43 | 45.16 | 45.30 | 45.30 | qfq | 2,361,140 | 107,998,875 | -0.77% |
| 2025-06-19 | 46.60 | 46.91 | 45.50 | 45.65 | 45.65 | qfq | 3,526,765 | 162,592,373 | -2.67% |
| 2025-06-18 | 46.99 | 47.40 | 46.37 | 46.90 | 46.90 | qfq | 3,690,510 | 172,995,548 | -1.43% |
| 2025-06-17 | 48.50 | 48.90 | 47.15 | 47.58 | 47.58 | qfq | 4,706,465 | 224,678,118 | 1.28% |
| 2025-06-16 | 46.09 | 47.78 | 46.01 | 46.98 | 46.98 | qfq | 4,202,888 | 198,051,329 | 1.32% |
| 2025-06-13 | 46.03 | 47.25 | 45.70 | 46.37 | 46.37 | qfq | 5,077,100 | 235,883,102 | 0.80% |
| 2025-06-12 | 46.30 | 46.46 | 45.88 | 46.00 | 46.00 | qfq | 2,374,800 | 109,565,475 | -1.20% |
| 2025-06-11 | 46.46 | 46.95 | 46.28 | 46.56 | 46.56 | qfq | 2,310,300 | 107,736,794 | 0.11% |
| 2025-06-10 | 47.99 | 47.99 | 45.68 | 46.51 | 46.51 | qfq | 4,155,248 | 194,133,301 | -2.74% |
| 2025-06-09 | 47.00 | 47.86 | 47.00 | 47.82 | 47.82 | qfq | 3,133,401 | 149,187,247 | 1.40% |
| 2025-06-06 | 47.60 | 48.18 | 47.08 | 47.16 | 47.16 | qfq | 3,324,962 | 158,103,408 | -0.90% |
| 2025-06-05 | 47.00 | 47.77 | 46.58 | 47.59 | 47.59 | qfq | 3,556,763 | 167,699,534 | 1.06% |
| 2025-06-04 | 47.00 | 47.32 | 46.55 | 47.09 | 47.09 | qfq | 2,963,049 | 139,482,335 | 0.58% |
| 2025-06-03 | 47.20 | 47.38 | 46.50 | 46.82 | 46.82 | qfq | 4,787,574 | 224,134,367 | -1.51% |
| 2025-05-30 | 48.20 | 48.73 | 47.45 | 47.54 | 47.54 | qfq | 3,739,224 | 179,193,051 | -2.22% |
| 2025-05-29 | 48.13 | 48.91 | 47.66 | 48.62 | 48.62 | qfq | 4,522,700 | 219,513,316 | 0.96% |
| 2025-05-28 | 49.44 | 49.86 | 47.88 | 48.16 | 48.16 | qfq | 5,425,764 | 264,260,915 | -2.49% |
| 2025-05-27 | 50.88 | 51.25 | 49.06 | 49.39 | 49.39 | qfq | 7,743,083 | 384,575,442 | -4.45% |
| 2025-05-26 | 50.50 | 53.58 | 49.97 | 51.69 | 51.69 | qfq | 10,655,663 | 553,648,120 | 1.39% |
| 2025-05-23 | 49.03 | 51.50 | 48.43 | 50.98 | 50.98 | qfq | 11,536,145 | 577,818,702 | 3.51% |
| 2025-05-22 | 50.99 | 52.26 | 49.12 | 49.25 | 49.25 | qfq | 11,262,137 | 564,219,407 | -5.81% |
| 2025-05-21 | 55.54 | 57.55 | 51.62 | 52.29 | 52.29 | qfq | 17,262,393 | 932,477,251 | -6.42% |
| 2025-05-20 | 63.91 | 64.00 | 55.79 | 55.88 | 55.88 | qfq | 27,082,238 | 1,595,151,394 | 4.61% |
| 2025-05-19 | 53.42 | 53.42 | 52.50 | 53.42 | 53.42 | qfq | 7,010,415 | 374,308,337 | 19.99% |
| 2025-05-16 | 44.17 | 44.99 | 43.96 | 44.52 | 44.52 | qfq | 1,473,200 | 65,743,085 | 0.77% |
| 2025-05-15 | 45.07 | 45.07 | 44.10 | 44.18 | 44.18 | qfq | 1,967,200 | 87,523,572 | -1.84% |
| 2025-05-14 | 45.03 | 45.46 | 44.65 | 45.01 | 45.01 | qfq | 2,058,100 | 92,482,400 | -0.22% |
| 2025-05-13 | 46.50 | 46.60 | 45.08 | 45.11 | 45.11 | qfq | 2,345,300 | 107,168,920 | -2.00% |
| 2025-05-12 | 45.54 | 46.48 | 45.53 | 46.03 | 46.03 | qfq | 2,790,400 | 128,419,069 | 1.95% |
| 2025-05-09 | 46.20 | 46.44 | 44.98 | 45.15 | 45.15 | qfq | 2,607,400 | 118,649,787 | -2.46% |
| 2025-05-08 | 45.00 | 46.44 | 44.81 | 46.29 | 46.29 | qfq | 2,743,800 | 126,008,283 | 2.10% |
| 2025-05-07 | 45.90 | 46.01 | 44.88 | 45.34 | 45.34 | qfq | 2,966,800 | 134,653,423 | 0.58% |
| 2025-05-06 | 44.40 | 45.15 | 43.92 | 45.08 | 45.08 | qfq | 2,479,524 | 111,282,874 | 2.73% |
| 2025-04-30 | 43.30 | 44.08 | 43.29 | 43.88 | 43.88 | qfq | 1,666,700 | 73,128,372 | 1.67% |
| 2025-04-29 | 42.69 | 43.44 | 42.26 | 43.16 | 43.16 | qfq | 1,567,300 | 67,554,617 | 0.96% |
| 2025-04-28 | 43.60 | 43.75 | 42.61 | 42.75 | 42.75 | qfq | 1,549,900 | 66,799,090 | -1.84% |
| 2025-04-25 | 43.81 | 44.34 | 42.96 | 43.55 | 43.55 | qfq | 2,286,800 | 100,012,722 | 0.95% |
| 2025-04-24 | 43.78 | 44.12 | 42.94 | 43.14 | 43.14 | qfq | 1,931,200 | 83,893,706 | -2.02% |
| 2025-04-23 | 43.99 | 44.44 | 43.75 | 44.03 | 44.03 | qfq | 2,012,100 | 88,605,800 | 1.22% |
| 2025-04-22 | 44.70 | 44.70 | 43.40 | 43.50 | 43.50 | qfq | 1,922,600 | 84,163,720 | -1.25% |
| 2025-04-21 | 42.89 | 44.20 | 42.50 | 44.05 | 44.05 | qfq | 2,639,200 | 115,577,296 | 3.11% |
| 2025-04-18 | 42.92 | 43.41 | 42.48 | 42.72 | 42.72 | qfq | 1,901,200 | 81,276,369 | -0.56% |
| 2025-04-17 | 42.85 | 44.07 | 42.82 | 42.96 | 42.96 | qfq | 1,937,124 | 84,193,343 | -0.79% |
| 2025-04-16 | 44.05 | 44.39 | 42.63 | 43.30 | 43.30 | qfq | 2,647,000 | 114,903,168 | -2.26% |
| 2025-04-15 | 44.50 | 44.98 | 43.90 | 44.30 | 44.30 | qfq | 2,713,200 | 120,368,752 | -0.67% |
| 2025-04-14 | 44.18 | 45.45 | 44.01 | 44.60 | 44.60 | qfq | 6,919,400 | 309,390,793 | -3.46% |
| 2025-04-11 | 44.50 | 46.80 | 44.21 | 46.20 | 46.20 | qfq | 4,391,300 | 202,153,417 | 2.83% |
| 2025-04-10 | 44.30 | 45.65 | 44.30 | 44.93 | 44.93 | qfq | 4,569,100 | 205,863,088 | 2.79% |
| 2025-04-09 | 42.50 | 43.80 | 39.38 | 43.71 | 43.71 | qfq | 6,521,500 | 273,741,354 | 1.58% |
| 2025-04-08 | 39.50 | 43.25 | 39.50 | 43.03 | 43.03 | qfq | 7,129,093 | 298,191,584 | 10.19% |
| 2025-04-07 | 44.68 | 46.34 | 39.05 | 39.05 | 39.05 | qfq | 5,351,243 | 223,586,286 | -20.00% |
| 2025-04-03 | 49.42 | 50.60 | 48.80 | 48.81 | 48.81 | qfq | 2,275,450 | 112,688,131 | -2.77% |
| 2025-04-02 | 50.12 | 50.75 | 49.90 | 50.20 | 50.20 | qfq | 1,642,900 | 82,503,075 | -0.34% |
| 2025-04-01 | 50.00 | 51.40 | 49.50 | 50.37 | 50.37 | qfq | 2,693,700 | 135,716,998 | 1.45% |
| 2025-03-31 | 50.10 | 50.30 | 48.44 | 49.65 | 49.65 | qfq | 3,394,893 | 166,820,023 | -1.88% |
| 2025-03-28 | 51.89 | 53.48 | 50.53 | 50.60 | 50.60 | qfq | 2,597,300 | 135,054,276 | -2.58% |
| 2025-03-27 | 52.60 | 53.37 | 51.84 | 51.94 | 51.94 | qfq | 2,078,400 | 109,193,834 | -1.87% |
| 2025-03-26 | 51.71 | 53.20 | 51.47 | 52.93 | 52.93 | qfq | 2,366,453 | 123,918,469 | 2.34% |
| 2025-03-25 | 51.88 | 53.12 | 51.52 | 51.72 | 51.72 | qfq | 2,485,000 | 130,226,819 | -0.71% |
| 2025-03-24 | 53.00 | 53.27 | 50.84 | 52.09 | 52.09 | qfq | 2,894,400 | 150,297,065 | -1.68% |
| 2025-03-21 | 54.60 | 54.97 | 52.90 | 52.98 | 52.98 | qfq | 3,553,000 | 191,139,898 | -4.00% |
| 2025-03-20 | 55.16 | 55.80 | 54.55 | 55.19 | 55.19 | qfq | 2,592,900 | 143,292,038 | -0.13% |
| 2025-03-19 | 55.71 | 55.80 | 55.06 | 55.26 | 55.26 | qfq | 2,835,500 | 157,089,862 | -0.31% |
| 2025-03-18 | 56.30 | 57.00 | 55.01 | 55.43 | 55.43 | qfq | 3,595,845 | 199,663,056 | -0.98% |
| 2025-03-17 | 56.73 | 59.58 | 55.93 | 55.98 | 55.98 | qfq | 6,731,400 | 388,298,358 | 0.76% |
| 2025-03-14 | 54.53 | 55.80 | 53.90 | 55.56 | 55.56 | qfq | 3,756,700 | 206,183,047 | 1.91% |
| 2025-03-13 | 56.62 | 57.09 | 53.80 | 54.52 | 54.52 | qfq | 5,551,839 | 306,115,448 | -4.82% |
| 2025-03-12 | 57.32 | 59.58 | 56.96 | 57.28 | 57.28 | qfq | 7,219,315 | 421,917,336 | -0.05% |
| 2025-03-11 | 56.89 | 57.88 | 55.99 | 57.31 | 57.31 | qfq | 6,841,362 | 389,369,875 | -2.28% |
| 2025-03-10 | 57.46 | 58.93 | 56.51 | 58.65 | 58.65 | qfq | 9,291,147 | 540,776,046 | 1.38% |
| 2025-03-07 | 54.33 | 59.85 | 54.00 | 57.85 | 57.85 | qfq | 13,708,465 | 789,218,120 | 5.41% |
| 2025-03-06 | 54.01 | 55.48 | 53.82 | 54.88 | 54.88 | qfq | 5,564,765 | 303,732,459 | 1.61% |
| 2025-03-05 | 54.60 | 55.76 | 53.10 | 54.01 | 54.01 | qfq | 5,579,906 | 301,395,934 | -1.59% |
| 2025-03-04 | 51.98 | 56.20 | 51.96 | 54.88 | 54.88 | qfq | 10,047,150 | 551,165,228 | 4.24% |
| 2025-03-03 | 50.64 | 54.90 | 49.91 | 52.65 | 52.65 | qfq | 8,833,865 | 470,413,356 | 5.41% |
| 2025-02-28 | 51.65 | 52.11 | 49.91 | 49.95 | 49.95 | qfq | 3,523,700 | 179,566,842 | -3.85% |
| 2025-02-27 | 53.31 | 53.66 | 51.26 | 51.95 | 51.95 | qfq | 5,382,100 | 281,066,374 | -2.93% |
| 2025-02-26 | 54.10 | 54.19 | 52.55 | 53.52 | 53.52 | qfq | 5,188,000 | 275,873,411 | -0.56% |
| 2025-02-25 | 54.00 | 56.05 | 53.50 | 53.82 | 53.82 | qfq | 7,069,900 | 387,464,121 | -2.00% |
| 2025-02-24 | 54.34 | 54.96 | 52.90 | 54.92 | 54.92 | qfq | 5,280,700 | 284,097,039 | 0.86% |
| 2025-02-21 | 54.05 | 54.45 | 52.31 | 54.45 | 54.45 | qfq | 6,505,869 | 347,413,485 | 0.81% |
| 2025-02-20 | 52.63 | 56.00 | 52.03 | 54.01 | 54.01 | qfq | 7,411,358 | 402,336,666 | 1.94% |
| 2025-02-19 | 52.29 | 53.70 | 52.01 | 52.98 | 52.98 | qfq | 4,116,100 | 218,018,605 | 1.11% |
| 2025-02-18 | 54.40 | 55.10 | 52.23 | 52.40 | 52.40 | qfq | 4,196,700 | 224,920,642 | -4.29% |
| 2025-02-17 | 53.53 | 55.00 | 52.80 | 54.75 | 54.75 | qfq | 4,852,399 | 262,626,365 | 2.49% |
| 2025-02-14 | 54.19 | 55.80 | 53.17 | 53.42 | 53.42 | qfq | 4,530,499 | 245,564,443 | -2.18% |
| 2025-02-13 | 55.00 | 55.27 | 53.60 | 54.61 | 54.61 | qfq | 4,722,208 | 256,673,194 | -1.57% |
| 2025-02-12 | 54.23 | 55.60 | 54.10 | 55.48 | 55.48 | qfq | 4,459,100 | 245,351,986 | 1.76% |
| 2025-02-11 | 55.51 | 55.51 | 54.01 | 54.52 | 54.52 | qfq | 4,043,760 | 220,788,398 | -1.52% |
| 2025-02-10 | 54.22 | 55.82 | 53.80 | 55.36 | 55.36 | qfq | 5,526,700 | 302,679,211 | 2.29% |
| 2025-02-07 | 52.58 | 55.32 | 52.10 | 54.12 | 54.12 | qfq | 7,118,760 | 382,384,456 | 3.38% |
| 2025-02-06 | 50.80 | 52.58 | 50.27 | 52.35 | 52.35 | qfq | 4,736,696 | 246,176,932 | 2.09% |
| 2025-02-05 | 50.58 | 51.49 | 50.11 | 51.28 | 51.28 | qfq | 3,778,580 | 192,253,357 | 2.58% |
| 2025-01-27 | 51.00 | 51.92 | 49.93 | 49.99 | 49.99 | qfq | 4,644,800 | 235,578,689 | 0.00% |
| 2025-01-24 | 50.56 | 52.48 | 49.60 | 49.99 | 49.99 | qfq | 6,016,100 | 304,542,101 | 1.52% |
| 2025-01-23 | 50.00 | 51.35 | 49.00 | 49.24 | 49.24 | qfq | 3,107,550 | 156,374,884 | -0.32% |
| 2025-01-22 | 50.78 | 51.24 | 49.22 | 49.40 | 49.40 | qfq | 2,567,800 | 128,467,129 | -2.72% |
| 2025-01-21 | 51.98 | 52.20 | 50.40 | 50.78 | 50.78 | qfq | 3,154,899 | 160,677,097 | -2.31% |
| 2025-01-20 | 53.25 | 53.25 | 51.65 | 51.98 | 51.98 | qfq | 2,940,800 | 153,789,323 | -0.21% |
| 2025-01-17 | 52.02 | 53.60 | 51.51 | 52.09 | 52.09 | qfq | 3,204,000 | 167,960,478 | -0.88% |
| 2025-01-16 | 53.19 | 53.80 | 51.61 | 52.55 | 52.55 | qfq | 4,278,899 | 224,989,498 | -1.00% |
| 2025-01-15 | 52.76 | 53.38 | 51.96 | 53.08 | 53.08 | qfq | 4,941,350 | 259,752,449 | 0.15% |
| 2025-01-14 | 49.90 | 53.18 | 49.90 | 53.00 | 53.00 | qfq | 4,846,400 | 252,652,431 | 5.77% |
| 2025-01-13 | 49.00 | 50.49 | 47.70 | 50.11 | 50.11 | qfq | 3,030,596 | 149,425,045 | 0.36% |
| 2025-01-10 | 51.80 | 52.98 | 49.88 | 49.93 | 49.93 | qfq | 3,172,256 | 163,092,508 | -4.07% |
| 2025-01-09 | 51.10 | 52.87 | 51.10 | 52.05 | 52.05 | qfq | 3,600,696 | 188,091,180 | 1.17% |
| 2025-01-08 | 50.83 | 52.00 | 49.24 | 51.45 | 51.45 | qfq | 4,197,746 | 213,593,269 | 0.70% |
| 2025-01-07 | 50.09 | 51.24 | 50.00 | 51.09 | 51.09 | qfq | 2,841,100 | 143,918,007 | 2.18% |
| 2025-01-06 | 50.59 | 50.98 | 49.00 | 50.00 | 50.00 | qfq | 3,660,950 | 183,439,795 | -1.57% |
| 2025-01-03 | 54.88 | 55.48 | 50.80 | 50.80 | 50.80 | qfq | 4,850,750 | 254,888,385 | -6.10% |
| 2025-01-02 | 54.10 | 55.80 | 53.33 | 54.10 | 54.10 | qfq | 4,327,700 | 236,027,798 | -1.06% |
| 2024-12-31 | 55.91 | 56.58 | 54.41 | 54.68 | 54.68 | qfq | 5,009,850 | 277,769,779 | -1.60% |
| 2024-12-30 | 57.07 | 57.38 | 55.30 | 55.57 | 55.57 | qfq | 4,096,440 | 228,586,994 | -3.19% |
| 2024-12-27 | 56.10 | 59.12 | 55.85 | 57.40 | 57.40 | qfq | 5,548,210 | 321,205,294 | 2.66% |
| 2024-12-26 | 56.58 | 57.48 | 55.85 | 55.91 | 55.91 | qfq | 3,537,099 | 200,196,350 | -1.31% |
| 2024-12-25 | 58.22 | 58.53 | 55.66 | 56.65 | 56.65 | qfq | 4,593,543 | 260,232,283 | -3.71% |
| 2024-12-24 | 59.01 | 59.40 | 57.52 | 58.83 | 58.83 | qfq | 4,071,000 | 237,909,726 | -0.29% |
| 2024-12-23 | 61.01 | 61.98 | 58.87 | 59.00 | 59.00 | qfq | 5,668,500 | 341,062,447 | -4.28% |
| 2024-12-20 | 60.66 | 63.43 | 60.00 | 61.64 | 61.64 | qfq | 6,593,635 | 409,734,728 | 2.05% |
| 2024-12-19 | 60.27 | 61.60 | 60.19 | 60.40 | 60.40 | qfq | 3,591,100 | 218,249,456 | -1.27% |
| 2024-12-18 | 60.00 | 62.26 | 59.51 | 61.18 | 61.18 | qfq | 5,038,735 | 307,972,971 | 1.75% |
| 2024-12-17 | 62.42 | 63.68 | 60.01 | 60.13 | 60.13 | qfq | 5,532,850 | 340,959,518 | -4.54% |
| 2024-12-16 | 62.51 | 63.88 | 61.00 | 62.99 | 62.99 | qfq | 6,689,250 | 417,470,429 | -0.22% |
| 2024-12-13 | 65.05 | 65.50 | 62.89 | 63.13 | 63.13 | qfq | 5,659,100 | 361,985,114 | -2.43% |
| 2024-12-12 | 65.49 | 65.86 | 64.47 | 64.70 | 64.70 | qfq | 5,641,015 | 366,329,222 | -1.97% |
| 2024-12-11 | 63.80 | 67.50 | 63.80 | 66.00 | 66.00 | qfq | 8,789,439 | 581,539,498 | 2.93% |
| 2024-12-10 | 65.80 | 66.30 | 64.00 | 64.12 | 64.12 | qfq | 6,317,815 | 411,897,937 | 0.33% |
| 2024-12-09 | 66.55 | 66.67 | 63.80 | 63.91 | 63.91 | qfq | 5,385,599 | 349,508,015 | -3.97% |
| 2024-12-06 | 66.88 | 67.77 | 65.30 | 66.55 | 66.55 | qfq | 5,162,065 | 343,402,448 | -0.60% |
| 2024-12-05 | 65.93 | 67.66 | 65.93 | 66.95 | 66.95 | qfq | 5,062,700 | 338,894,667 | 0.90% |
| 2024-12-04 | 70.45 | 70.88 | 66.12 | 66.35 | 66.35 | qfq | 6,959,135 | 475,242,286 | -3.10% |
| 2024-12-03 | 68.89 | 70.50 | 67.18 | 68.47 | 68.47 | qfq | 7,367,400 | 504,928,873 | -1.55% |
| 2024-12-02 | 67.20 | 71.80 | 66.77 | 69.55 | 69.55 | qfq | 9,645,235 | 669,959,812 | 3.19% |
| 2024-11-29 | 67.04 | 68.66 | 64.44 | 67.40 | 67.40 | qfq | 7,885,522 | 526,383,842 | 1.61% |
| 2024-11-28 | 67.62 | 71.04 | 66.20 | 66.33 | 66.33 | qfq | 9,930,400 | 681,583,162 | -0.85% |
| 2024-11-27 | 66.27 | 68.00 | 64.11 | 66.90 | 66.90 | qfq | 5,911,092 | 388,534,560 | 0.95% |
| 2024-11-26 | 68.39 | 69.35 | 66.27 | 66.27 | 66.27 | qfq | 5,137,306 | 345,881,257 | -3.11% |
| 2024-11-25 | 68.70 | 69.45 | 66.70 | 68.40 | 68.40 | qfq | 6,922,067 | 469,307,811 | -0.41% |
| 2024-11-22 | 71.41 | 74.38 | 68.68 | 68.68 | 68.68 | qfq | 9,753,288 | 692,661,577 | -5.18% |
| 2024-11-21 | 74.01 | 75.90 | 71.48 | 72.43 | 72.43 | qfq | 14,494,672 | 1,064,214,258 | -5.91% |
| 2024-11-20 | 74.50 | 77.99 | 71.09 | 76.98 | 76.98 | qfq | 16,828,572 | 1,246,897,708 | 6.18% |
| 2024-11-19 | 67.99 | 72.50 | 67.40 | 72.50 | 72.50 | qfq | 11,873,602 | 830,331,339 | 8.57% |
| 2024-11-18 | 69.01 | 70.37 | 65.50 | 66.78 | 66.78 | qfq | 7,809,448 | 525,802,088 | -4.26% |
| 2024-11-15 | 72.52 | 73.46 | 68.84 | 69.75 | 69.75 | qfq | 9,085,516 | 643,278,490 | -3.74% |
| 2024-11-14 | 73.89 | 74.46 | 71.78 | 72.46 | 72.46 | qfq | 8,142,696 | 592,996,953 | -2.58% |
| 2024-11-13 | 74.00 | 75.80 | 71.16 | 74.38 | 74.38 | qfq | 13,867,460 | 1,018,954,477 | 1.34% |
| 2024-11-12 | 84.40 | 86.39 | 70.36 | 73.40 | 73.40 | qfq | 20,734,553 | 1,589,076,307 | -13.89% |
| 2024-11-11 | 85.00 | 86.88 | 82.20 | 85.24 | 85.24 | qfq | 13,402,252 | 1,136,940,537 | -4.01% |
| 2024-11-08 | 86.01 | 93.01 | 84.97 | 88.80 | 88.80 | qfq | 17,957,247 | 1,604,902,136 | 3.29% |
| 2024-11-07 | 83.43 | 89.41 | 82.56 | 85.97 | 85.97 | qfq | 13,429,639 | 1,148,185,659 | 1.76% |
| 2024-11-06 | 83.50 | 91.80 | 82.50 | 84.48 | 84.48 | qfq | 16,285,210 | 1,411,686,314 | 1.08% |
| 2024-11-05 | 81.20 | 84.98 | 79.01 | 83.58 | 83.58 | qfq | 15,729,734 | 1,291,997,456 | 3.12% |
| 2024-11-04 | 80.05 | 83.07 | 77.10 | 81.05 | 81.05 | qfq | 14,841,824 | 1,187,856,490 | 0.68% |
| 2024-11-01 | 95.52 | 98.00 | 79.92 | 80.50 | 80.50 | qfq | 25,744,873 | 2,214,542,778 | -19.42% |
| 2024-10-31 | 105.50 | 110.88 | 98.55 | 99.90 | 99.90 | qfq | 27,530,214 | 2,828,833,984 | -0.57% |
| 2024-10-30 | 93.86 | 102.00 | 91.19 | 100.47 | 100.47 | qfq | 24,302,847 | 2,361,575,411 | 3.58% |
| 2024-10-29 | 98.00 | 104.90 | 96.01 | 97.00 | 97.00 | qfq | 26,830,481 | 2,676,739,909 | -4.91% |
| 2024-10-28 | 105.00 | 107.99 | 97.10 | 102.01 | 102.01 | qfq | 27,678,426 | 2,860,987,248 | -1.51% |
| 2024-10-25 | 105.00 | 115.55 | 101.00 | 103.57 | 103.57 | qfq | 36,358,693 | 3,928,211,975 | -1.36% |
| 2024-10-24 | 94.00 | 111.97 | 91.77 | 105.00 | 105.00 | qfq | 40,709,705 | 4,128,272,535 | 7.18% |
| 2024-10-23 | 97.97 | 97.97 | 93.97 | 97.97 | 97.97 | qfq | 37,750,993 | 3,674,764,591 | 20.00% |
| 2024-10-22 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | qfq | 1,346,779 | 109,951,038 | 20.01% |
| 2024-10-21 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | qfq | 1,293,660 | 88,007,690 | 20.00% |
| 2024-10-18 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | qfq | 2,306,992 | 130,783,376 | 20.00% |
| 2024-10-17 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | qfq | 1,238,200 | 58,492,568 | 19.99% |
| 2024-10-16 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | qfq | 1,131,300 | 44,539,281 | 19.99% |
| 2024-10-15 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | qfq | 464,270 | 15,232,699 | 20.01% |
| 2024-10-14 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | qfq | 569,630 | 15,573,684 | 20.02% |
| 2024-09-27 | 21.29 | 23.25 | 21.11 | 22.78 | 22.78 | qfq | 4,686,340 | 104,257,209 | 7.05% |
| 2024-09-26 | 20.77 | 21.30 | 20.76 | 21.28 | 21.28 | qfq | 2,257,350 | 47,742,674 | 2.31% |
| 2024-09-25 | 20.81 | 20.98 | 20.52 | 20.80 | 20.80 | qfq | 3,381,160 | 70,162,516 | 0.14% |
| 2024-09-24 | 20.28 | 20.77 | 20.11 | 20.77 | 20.77 | qfq | 2,785,700 | 57,075,877 | 2.32% |
| 2024-09-23 | 19.94 | 20.53 | 19.69 | 20.30 | 20.30 | qfq | 3,093,450 | 62,304,080 | 1.81% |
| 2024-09-20 | 20.10 | 20.26 | 19.80 | 19.94 | 19.94 | qfq | 2,670,515 | 53,171,024 | -1.38% |
| 2024-09-19 | 19.00 | 20.45 | 19.00 | 20.22 | 20.22 | qfq | 6,148,365 | 122,289,445 | 5.04% |
| 2024-09-18 | 17.46 | 19.91 | 17.46 | 19.25 | 19.25 | qfq | 6,141,401 | 116,244,153 | 10.25% |
| 2024-09-13 | 17.87 | 18.15 | 17.44 | 17.46 | 17.46 | qfq | 1,359,600 | 24,114,665 | -1.91% |
| 2024-09-12 | 18.04 | 18.18 | 17.72 | 17.80 | 17.80 | qfq | 939,700 | 16,828,100 | -1.55% |
| 2024-09-11 | 17.69 | 18.23 | 17.45 | 18.08 | 18.08 | qfq | 1,652,100 | 29,600,266 | 3.02% |
| 2024-09-10 | 17.29 | 17.57 | 17.19 | 17.55 | 17.55 | qfq | 976,200 | 17,028,586 | 1.50% |
| 2024-09-09 | 17.17 | 17.34 | 17.05 | 17.29 | 17.29 | qfq | 848,700 | 14,606,365 | 0.70% |
| 2024-09-06 | 17.54 | 17.73 | 17.16 | 17.17 | 17.17 | qfq | 1,012,615 | 17,564,698 | -2.05% |
| 2024-09-05 | 17.44 | 17.83 | 17.42 | 17.53 | 17.53 | qfq | 1,127,100 | 19,891,359 | 0.57% |
| 2024-09-04 | 17.53 | 17.93 | 16.88 | 17.43 | 17.43 | qfq | 2,716,100 | 46,977,427 | -1.08% |
| 2024-09-03 | 18.30 | 18.33 | 17.44 | 17.62 | 17.62 | qfq | 3,141,600 | 56,011,261 | -3.98% |
| 2024-09-02 | 19.44 | 19.44 | 18.25 | 18.35 | 18.35 | qfq | 2,548,610 | 47,815,018 | -4.87% |
| 2024-08-30 | 19.30 | 19.63 | 19.18 | 19.29 | 19.29 | qfq | 2,415,342 | 46,959,175 | -0.16% |
| 2024-08-29 | 19.52 | 19.52 | 19.10 | 19.32 | 19.32 | qfq | 1,730,700 | 33,446,384 | -1.68% |
| 2024-08-28 | 19.09 | 20.09 | 19.06 | 19.65 | 19.65 | qfq | 2,322,000 | 45,745,833 | 2.93% |
| 2024-08-27 | 19.80 | 19.90 | 19.03 | 19.09 | 19.09 | qfq | 1,827,100 | 35,325,971 | -3.29% |
| 2024-08-26 | 19.07 | 19.75 | 19.06 | 19.74 | 19.74 | qfq | 1,870,700 | 36,553,255 | 2.49% |
| 2024-08-23 | 18.64 | 19.77 | 18.64 | 19.26 | 19.26 | qfq | 1,636,900 | 31,428,758 | 3.33% |
| 2024-08-22 | 18.68 | 19.05 | 18.42 | 18.64 | 18.64 | qfq | 1,144,100 | 21,322,546 | -0.21% |
| 2024-08-21 | 18.85 | 19.50 | 18.65 | 18.68 | 18.68 | qfq | 1,777,000 | 33,981,679 | -2.20% |
| 2024-08-20 | 18.99 | 19.24 | 18.75 | 19.10 | 19.10 | qfq | 1,348,000 | 25,645,734 | 1.27% |
| 2024-08-19 | 18.86 | 19.04 | 18.59 | 18.86 | 18.86 | qfq | 883,900 | 16,646,870 | 0.00% |
| 2024-08-16 | 19.20 | 19.35 | 18.80 | 18.86 | 18.86 | qfq | 837,900 | 15,889,162 | 0.37% |
| 2024-08-15 | 18.43 | 18.98 | 18.30 | 18.79 | 18.79 | qfq | 1,318,000 | 24,677,465 | 1.73% |
| 2024-08-14 | 18.61 | 18.68 | 18.40 | 18.47 | 18.47 | qfq | 727,600 | 13,468,097 | -1.07% |
| 2024-08-13 | 18.55 | 18.74 | 18.38 | 18.67 | 18.67 | qfq | 782,600 | 14,485,450 | 0.65% |
| 2024-08-12 | 18.70 | 18.95 | 18.51 | 18.55 | 18.55 | qfq | 921,200 | 17,198,219 | -1.64% |
| 2024-08-09 | 18.85 | 19.24 | 18.76 | 18.86 | 18.86 | qfq | 1,175,500 | 22,261,793 | -0.16% |
| 2024-08-08 | 18.91 | 19.45 | 18.81 | 18.89 | 18.89 | qfq | 1,874,110 | 35,729,714 | -1.05% |
| 2024-08-07 | 18.69 | 19.29 | 18.65 | 19.09 | 19.09 | qfq | 1,646,300 | 31,414,535 | 1.76% |
| 2024-08-06 | 18.54 | 18.96 | 18.34 | 18.76 | 18.76 | qfq | 1,756,500 | 32,783,704 | 2.74% |
| 2024-08-05 | 19.20 | 19.30 | 18.26 | 18.26 | 18.26 | qfq | 1,856,300 | 34,747,718 | -3.89% |
| 2024-08-02 | 19.32 | 19.53 | 18.88 | 19.00 | 19.00 | qfq | 1,865,485 | 35,864,086 | -2.81% |
| 2024-08-01 | 19.60 | 19.86 | 19.32 | 19.55 | 19.55 | qfq | 1,778,900 | 34,793,889 | -0.36% |
| 2024-07-31 | 19.09 | 19.75 | 19.00 | 19.62 | 19.62 | qfq | 2,022,950 | 39,422,355 | 2.13% |
| 2024-07-30 | 19.98 | 20.02 | 19.20 | 19.21 | 19.21 | qfq | 2,177,527 | 42,548,325 | -4.33% |
| 2024-07-29 | 19.98 | 20.66 | 19.83 | 20.08 | 20.08 | qfq | 1,832,600 | 37,102,445 | 1.62% |
| 2024-07-26 | 19.39 | 19.81 | 19.36 | 19.76 | 19.76 | qfq | 1,465,000 | 28,748,081 | 1.86% |
| 2024-07-25 | 19.40 | 19.75 | 19.20 | 19.40 | 19.40 | qfq | 1,290,300 | 25,183,810 | -0.21% |
| 2024-07-24 | 20.02 | 20.35 | 19.37 | 19.44 | 19.44 | qfq | 2,560,600 | 50,531,689 | -3.04% |
| 2024-07-23 | 20.88 | 21.13 | 19.99 | 20.05 | 20.05 | qfq | 2,977,200 | 61,345,254 | -3.37% |
| 2024-07-22 | 20.59 | 21.12 | 20.58 | 20.75 | 20.75 | qfq | 2,138,200 | 44,532,348 | -0.57% |
| 2024-07-19 | 21.12 | 21.18 | 20.76 | 20.87 | 20.87 | qfq | 3,324,115 | 69,551,881 | -2.25% |
| 2024-07-18 | 21.19 | 21.68 | 20.70 | 21.35 | 21.35 | qfq | 4,269,415 | 90,736,304 | 3.14% |
| 2024-07-17 | 21.92 | 22.19 | 20.70 | 20.70 | 20.70 | qfq | 3,379,900 | 72,300,666 | -3.50% |
| 2024-07-16 | 20.90 | 22.05 | 20.42 | 21.45 | 21.45 | qfq | 4,686,815 | 98,983,412 | 0.14% |
| 2024-07-15 | 21.49 | 22.10 | 21.26 | 21.42 | 21.42 | qfq | 3,265,050 | 70,831,732 | -1.38% |
| 2024-07-12 | 22.25 | 22.60 | 21.55 | 21.72 | 21.72 | qfq | 4,788,600 | 105,269,242 | -4.44% |
| 2024-07-11 | 21.51 | 23.41 | 21.02 | 22.73 | 22.73 | qfq | 7,651,015 | 170,842,108 | 5.72% |
| 2024-07-10 | 22.41 | 22.77 | 21.50 | 21.50 | 21.50 | qfq | 5,860,000 | 129,426,229 | -5.70% |
| 2024-07-09 | 21.75 | 22.80 | 21.56 | 22.80 | 22.80 | qfq | 7,442,180 | 164,902,812 | 1.79% |
| 2024-07-08 | 22.03 | 22.45 | 21.33 | 22.40 | 22.40 | qfq | 6,809,650 | 149,825,738 | 4.19% |
| 2024-07-05 | 20.81 | 21.55 | 20.24 | 21.50 | 21.50 | qfq | 3,606,130 | 76,041,219 | 2.97% |
| 2024-07-04 | 22.15 | 22.77 | 20.88 | 20.88 | 20.88 | qfq | 4,717,600 | 102,957,736 | -1.42% |
| 2024-07-03 | 20.80 | 21.40 | 20.34 | 21.18 | 21.18 | qfq | 3,067,715 | 64,059,147 | 1.83% |
| 2024-07-02 | 21.20 | 21.46 | 20.67 | 20.80 | 20.80 | qfq | 3,122,900 | 65,416,347 | -3.26% |
| 2024-07-01 | 20.00 | 21.50 | 20.00 | 21.50 | 21.50 | qfq | 5,019,650 | 105,277,605 | 6.07% |
| 2024-06-28 | 20.51 | 21.02 | 20.12 | 20.27 | 20.27 | qfq | 4,064,100 | 83,448,212 | -2.78% |
| 2024-06-27 | 21.81 | 21.84 | 20.51 | 20.85 | 20.85 | qfq | 6,398,613 | 135,322,157 | -5.83% |
| 2024-06-26 | 21.00 | 22.80 | 20.22 | 22.14 | 22.14 | qfq | 8,462,698 | 184,333,824 | 3.99% |
| 2024-06-25 | 20.96 | 22.50 | 20.80 | 21.29 | 21.29 | qfq | 7,725,550 | 167,812,816 | 0.90% |
| 2024-06-24 | 20.10 | 21.88 | 19.70 | 21.10 | 21.10 | qfq | 6,113,950 | 128,474,386 | 2.68% |
| 2024-06-21 | 19.99 | 20.56 | 19.76 | 20.55 | 20.55 | qfq | 3,781,400 | 75,683,529 | 0.74% |
| 2024-06-20 | 19.50 | 21.80 | 19.50 | 20.40 | 20.40 | qfq | 6,625,000 | 137,337,384 | 0.20% |
| 2024-06-19 | 18.71 | 22.42 | 18.71 | 20.36 | 20.36 | qfq | 6,740,350 | 139,198,513 | 8.94% |
| 2024-06-18 | 19.15 | 19.20 | 18.61 | 18.69 | 18.69 | qfq | 1,542,600 | 29,037,141 | -2.76% |
| 2024-06-17 | 18.81 | 19.25 | 18.48 | 19.22 | 19.22 | qfq | 1,265,900 | 23,873,036 | 1.59% |
| 2024-06-14 | 19.29 | 19.80 | 18.81 | 18.92 | 18.92 | qfq | 1,618,350 | 31,244,688 | -1.87% |
| 2024-06-13 | 18.94 | 19.31 | 18.73 | 19.28 | 19.28 | qfq | 1,085,900 | 20,758,889 | 1.80% |
| 2024-06-12 | 18.65 | 18.97 | 18.53 | 18.94 | 18.94 | qfq | 683,400 | 12,884,437 | 0.74% |
| 2024-06-11 | 18.10 | 18.94 | 17.73 | 18.80 | 18.80 | qfq | 1,024,400 | 18,835,396 | 2.90% |
| 2024-06-07 | 18.50 | 18.70 | 18.14 | 18.27 | 18.27 | qfq | 698,786 | 12,848,854 | -0.05% |
| 2024-06-06 | 18.95 | 19.10 | 18.00 | 18.28 | 18.28 | qfq | 2,103,186 | 38,713,379 | -3.99% |
| 2024-06-05 | 19.10 | 19.21 | 18.85 | 19.04 | 19.04 | qfq | 927,800 | 17,673,906 | -1.09% |
| 2024-06-04 | 19.08 | 19.37 | 18.65 | 19.25 | 19.25 | qfq | 1,811,650 | 34,307,200 | 0.05% |
| 2024-06-03 | 18.95 | 19.90 | 18.60 | 19.24 | 19.24 | qfq | 2,669,250 | 51,283,264 | -2.34% |
| 2024-05-31 | 19.60 | 19.87 | 19.20 | 19.70 | 19.70 | qfq | 1,726,650 | 33,663,068 | -0.05% |
| 2024-05-30 | 20.03 | 20.08 | 19.42 | 19.71 | 19.71 | qfq | 2,811,450 | 55,286,366 | -2.33% |
| 2024-05-29 | 20.62 | 21.10 | 19.86 | 20.18 | 20.18 | qfq | 4,412,700 | 89,882,109 | -3.54% |
| 2024-05-28 | 20.10 | 21.36 | 19.99 | 20.92 | 20.92 | qfq | 5,248,600 | 108,983,359 | 5.13% |
| 2024-05-27 | 20.50 | 20.67 | 19.10 | 19.90 | 19.90 | qfq | 3,184,900 | 62,901,767 | -2.74% |
| 2024-05-24 | 21.66 | 21.66 | 20.30 | 20.46 | 20.46 | qfq | 3,512,650 | 72,522,160 | -3.22% |
| 2024-05-23 | 19.50 | 21.38 | 19.11 | 21.14 | 21.14 | qfq | 6,138,400 | 126,016,517 | 9.08% |
| 2024-05-22 | 19.23 | 19.65 | 19.23 | 19.38 | 19.38 | qfq | 1,239,250 | 24,112,239 | -0.15% |
| 2024-05-21 | 19.39 | 19.66 | 19.04 | 19.41 | 19.41 | qfq | 1,763,000 | 34,124,357 | -0.46% |
| 2024-05-20 | 19.13 | 19.70 | 18.91 | 19.50 | 19.50 | qfq | 1,816,500 | 35,132,578 | 0.98% |
| 2024-05-17 | 19.20 | 19.75 | 19.04 | 19.31 | 19.31 | qfq | 2,830,613 | 54,661,206 | -2.28% |
| 2024-05-16 | 20.39 | 20.48 | 18.37 | 19.76 | 19.76 | qfq | 6,375,550 | 123,091,971 | -3.80% |
| 2024-05-15 | 20.20 | 20.83 | 20.06 | 20.54 | 20.54 | qfq | 2,628,915 | 54,048,468 | 1.68% |
| 2024-05-14 | 19.90 | 20.44 | 19.71 | 20.20 | 20.20 | qfq | 1,725,800 | 34,650,066 | 1.51% |
| 2024-05-13 | 19.80 | 20.16 | 19.60 | 19.90 | 19.90 | qfq | 1,811,600 | 36,102,265 | -0.55% |
| 2024-05-10 | 21.00 | 21.09 | 19.92 | 20.01 | 20.01 | qfq | 2,996,150 | 60,724,274 | -2.39% |
| 2024-05-09 | 20.64 | 21.20 | 20.25 | 20.50 | 20.50 | qfq | 4,420,400 | 91,045,904 | -1.16% |
| 2024-05-08 | 21.68 | 22.00 | 20.66 | 20.74 | 20.74 | qfq | 3,745,900 | 78,683,940 | -4.29% |
| 2024-05-07 | 20.89 | 22.07 | 20.69 | 21.67 | 21.67 | qfq | 6,519,086 | 140,525,502 | 3.34% |
| 2024-05-06 | 20.97 | 21.96 | 20.47 | 20.97 | 20.97 | qfq | 5,743,386 | 120,592,079 | 0.91% |
| 2024-04-30 | 21.04 | 23.17 | 20.62 | 20.78 | 20.78 | qfq | 8,564,433 | 185,227,014 | -1.75% |
| 2024-04-29 | 19.39 | 21.66 | 19.20 | 21.15 | 21.15 | qfq | 8,984,347 | 184,410,060 | 8.35% |
| 2024-04-26 | 19.24 | 20.80 | 19.11 | 19.52 | 19.52 | qfq | 5,294,400 | 105,037,234 | 1.24% |
| 2024-04-25 | 19.85 | 19.94 | 19.13 | 19.28 | 19.28 | qfq | 5,166,456 | 100,681,648 | -4.13% |
| 2024-04-24 | 19.50 | 20.88 | 19.30 | 20.11 | 20.11 | qfq | 8,463,000 | 169,370,350 | 0.85% |
| 2024-04-23 | 16.65 | 19.94 | 16.65 | 19.94 | 19.94 | qfq | 7,141,856 | 133,124,006 | 19.98% |
| 2024-04-22 | 16.95 | 17.00 | 16.06 | 16.62 | 16.62 | qfq | 2,163,600 | 35,920,019 | -2.24% |
| 2024-04-19 | 17.12 | 17.38 | 16.72 | 17.00 | 17.00 | qfq | 2,689,104 | 45,612,372 | -2.63% |
| 2024-04-18 | 17.40 | 18.26 | 17.04 | 17.46 | 17.46 | qfq | 2,798,000 | 49,144,848 | -0.17% |
| 2024-04-17 | 16.52 | 17.88 | 16.52 | 17.49 | 17.49 | qfq | 3,448,110 | 60,313,310 | 6.26% |
| 2024-04-16 | 18.45 | 18.54 | 16.23 | 16.46 | 16.46 | qfq | 4,857,646 | 82,666,366 | -10.83% |
| 2024-04-15 | 19.80 | 20.25 | 18.22 | 18.46 | 18.46 | qfq | 5,037,165 | 95,607,527 | -9.06% |
| 2024-04-12 | 19.94 | 21.39 | 19.85 | 20.30 | 20.30 | qfq | 4,819,586 | 99,508,208 | 0.69% |
| 2024-04-11 | 20.40 | 21.11 | 19.80 | 20.16 | 20.16 | qfq | 6,024,600 | 122,893,395 | -4.50% |
| 2024-04-10 | 19.01 | 21.94 | 19.01 | 21.11 | 21.11 | qfq | 9,676,131 | 203,658,679 | 0.67% |
| 2024-04-09 | 20.48 | 23.27 | 20.46 | 20.97 | 20.97 | qfq | 10,239,077 | 221,609,330 | 8.15% |
| 2024-04-08 | 18.65 | 20.50 | 18.65 | 19.39 | 19.39 | qfq | 5,984,233 | 116,742,435 | 2.05% |
| 2024-04-03 | 18.20 | 19.33 | 17.97 | 19.00 | 19.00 | qfq | 4,700,183 | 87,906,149 | 2.70% |
| 2024-04-02 | 18.70 | 19.13 | 18.32 | 18.50 | 18.50 | qfq | 4,158,000 | 77,906,799 | -1.18% |
| 2024-04-01 | 18.23 | 18.99 | 17.88 | 18.72 | 18.72 | qfq | 5,061,620 | 93,923,566 | 2.30% |
| 2024-03-29 | 17.73 | 18.45 | 17.23 | 18.30 | 18.30 | qfq | 6,557,485 | 117,853,181 | 3.74% |
| 2024-03-28 | 16.01 | 17.87 | 16.01 | 17.64 | 17.64 | qfq | 5,357,135 | 91,575,908 | 7.10% |
| 2024-03-27 | 17.40 | 17.79 | 16.38 | 16.47 | 16.47 | qfq | 6,456,935 | 109,391,967 | -8.96% |
| 2024-03-26 | 16.32 | 19.54 | 16.32 | 18.09 | 18.09 | qfq | 9,973,201 | 184,226,133 | 11.12% |
| 2024-03-25 | 16.90 | 16.99 | 16.20 | 16.28 | 16.28 | qfq | 2,850,770 | 47,449,117 | -4.01% |
| 2024-03-22 | 17.84 | 17.95 | 16.75 | 16.96 | 16.96 | qfq | 4,564,737 | 78,362,863 | -6.56% |
| 2024-03-21 | 17.35 | 18.38 | 17.35 | 18.15 | 18.15 | qfq | 5,718,800 | 102,810,885 | 4.97% |
| 2024-03-20 | 17.20 | 17.88 | 17.02 | 17.29 | 17.29 | qfq | 3,039,700 | 52,637,073 | -0.29% |
| 2024-03-19 | 16.72 | 17.58 | 16.53 | 17.34 | 17.34 | qfq | 3,128,200 | 53,625,097 | 3.46% |
| 2024-03-18 | 16.79 | 16.99 | 16.56 | 16.76 | 16.76 | qfq | 2,048,600 | 34,264,631 | 0.30% |
| 2024-03-15 | 15.90 | 16.88 | 15.66 | 16.71 | 16.71 | qfq | 3,677,843 | 60,473,768 | 5.09% |
| 2024-03-14 | 16.06 | 16.20 | 15.64 | 15.90 | 15.90 | qfq | 1,503,500 | 23,948,952 | -1.18% |
| 2024-03-13 | 16.14 | 16.30 | 15.81 | 16.09 | 16.09 | qfq | 1,810,422 | 29,106,113 | -0.19% |
| 2024-03-12 | 15.95 | 16.20 | 15.78 | 16.12 | 16.12 | qfq | 1,759,400 | 28,165,490 | 0.62% |
| 2024-03-11 | 15.90 | 16.12 | 15.70 | 16.02 | 16.02 | qfq | 1,669,223 | 26,537,945 | -0.25% |
| 2024-03-08 | 15.38 | 16.33 | 15.38 | 16.06 | 16.06 | qfq | 2,235,077 | 35,404,322 | 3.61% |
| 2024-03-07 | 15.46 | 15.99 | 15.34 | 15.50 | 15.50 | qfq | 2,263,600 | 35,573,766 | -0.26% |
| 2024-03-06 | 15.52 | 15.87 | 15.33 | 15.54 | 15.54 | qfq | 2,081,676 | 32,464,571 | -1.15% |
| 2024-03-05 | 15.76 | 16.49 | 15.59 | 15.72 | 15.72 | qfq | 2,801,682 | 44,838,437 | -1.32% |
| 2024-03-04 | 16.74 | 16.77 | 15.40 | 15.93 | 15.93 | qfq | 3,940,765 | 63,118,563 | 2.25% |
| 2024-03-01 | 15.40 | 15.97 | 15.14 | 15.58 | 15.58 | qfq | 2,373,230 | 36,848,495 | 2.23% |
| 2024-02-29 | 14.12 | 15.36 | 14.03 | 15.24 | 15.24 | qfq | 2,566,630 | 38,177,563 | 6.13% |
| 2024-02-28 | 15.64 | 16.15 | 14.25 | 14.36 | 14.36 | qfq | 3,730,800 | 56,799,622 | -8.83% |
| 2024-02-27 | 15.40 | 15.75 | 14.97 | 15.75 | 15.75 | qfq | 2,421,215 | 37,491,597 | 1.74% |
| 2024-02-26 | 15.40 | 15.91 | 15.10 | 15.48 | 15.48 | qfq | 3,474,173 | 54,035,317 | 1.51% |
| 2024-02-23 | 15.47 | 15.86 | 14.91 | 15.25 | 15.25 | qfq | 3,440,554 | 52,141,131 | -0.85% |
| 2024-02-22 | 13.72 | 16.45 | 13.72 | 15.38 | 15.38 | qfq | 4,087,619 | 61,752,461 | 12.18% |
| 2024-02-21 | 13.56 | 14.38 | 13.20 | 13.71 | 13.71 | qfq | 2,226,309 | 31,120,753 | 0.44% |
| 2024-02-20 | 13.10 | 13.77 | 12.73 | 13.65 | 13.65 | qfq | 2,223,476 | 29,558,500 | 2.17% |
| 2024-02-19 | 13.10 | 13.36 | 12.35 | 13.36 | 13.36 | qfq | 3,579,487 | 46,659,739 | 8.79% |
| 2024-02-08 | 11.45 | 12.37 | 10.39 | 12.28 | 12.28 | qfq | 4,343,308 | 49,307,261 | 7.06% |
| 2024-02-07 | 12.25 | 12.29 | 11.12 | 11.47 | 11.47 | qfq | 4,432,754 | 51,343,643 | -6.37% |
| 2024-02-06 | 12.18 | 12.72 | 10.92 | 12.25 | 12.25 | qfq | 3,254,832 | 38,156,460 | 0.57% |
| 2024-02-05 | 14.20 | 14.20 | 12.09 | 12.18 | 12.18 | qfq | 3,681,458 | 46,488,619 | -14.04% |
| 2024-02-02 | 14.30 | 14.77 | 13.28 | 14.17 | 14.17 | qfq | 2,674,450 | 37,365,343 | -1.67% |
| 2024-02-01 | 14.94 | 14.99 | 14.08 | 14.41 | 14.41 | qfq | 2,139,400 | 31,015,360 | -2.57% |
| 2024-01-31 | 16.20 | 16.20 | 14.47 | 14.79 | 14.79 | qfq | 3,384,000 | 51,293,613 | -8.70% |
| 2024-01-30 | 16.80 | 16.80 | 16.16 | 16.20 | 16.20 | qfq | 1,665,100 | 27,391,279 | -3.86% |
| 2024-01-29 | 17.60 | 17.72 | 16.80 | 16.85 | 16.85 | qfq | 1,804,500 | 30,874,368 | -4.37% |
| 2024-01-26 | 17.73 | 17.93 | 17.47 | 17.62 | 17.62 | qfq | 1,900,650 | 33,707,263 | -0.34% |
| 2024-01-25 | 17.92 | 17.92 | 17.36 | 17.68 | 17.68 | qfq | 2,630,400 | 46,407,958 | -1.28% |
| 2024-01-24 | 16.91 | 17.92 | 16.22 | 17.91 | 17.91 | qfq | 4,129,800 | 70,107,556 | 6.35% |
| 2024-01-23 | 16.50 | 16.92 | 16.07 | 16.84 | 16.84 | qfq | 3,583,450 | 59,177,827 | 1.32% |
| 2024-01-22 | 17.61 | 17.70 | 16.57 | 16.62 | 16.62 | qfq | 3,800,200 | 64,329,453 | -4.26% |
| 2024-01-19 | 17.76 | 17.82 | 17.34 | 17.36 | 17.36 | qfq | 1,345,450 | 23,563,272 | -1.70% |
| 2024-01-18 | 18.07 | 18.13 | 17.23 | 17.66 | 17.66 | qfq | 1,719,200 | 30,211,123 | -2.16% |
| 2024-01-17 | 18.51 | 18.71 | 18.02 | 18.05 | 18.05 | qfq | 1,000,700 | 18,326,533 | -2.96% |
| 2024-01-16 | 18.72 | 18.85 | 18.29 | 18.60 | 18.60 | qfq | 1,344,300 | 24,879,296 | -0.53% |
| 2024-01-15 | 18.91 | 18.91 | 18.48 | 18.70 | 18.70 | qfq | 1,686,800 | 31,488,321 | -1.32% |
| 2024-01-12 | 19.42 | 19.64 | 18.92 | 18.95 | 18.95 | qfq | 1,537,200 | 29,642,243 | -1.25% |
| 2024-01-11 | 19.02 | 19.26 | 18.80 | 19.19 | 19.19 | qfq | 1,429,550 | 27,241,301 | 0.95% |
| 2024-01-10 | 19.20 | 19.40 | 18.89 | 19.01 | 19.01 | qfq | 1,460,200 | 27,913,252 | -1.14% |
| 2024-01-09 | 19.05 | 19.45 | 18.93 | 19.23 | 19.23 | qfq | 1,957,600 | 37,585,867 | 1.37% |
| 2024-01-08 | 19.30 | 19.58 | 18.91 | 18.97 | 18.97 | qfq | 1,595,000 | 30,642,005 | -2.47% |
| 2024-01-05 | 20.00 | 20.17 | 19.30 | 19.45 | 19.45 | qfq | 1,858,800 | 36,577,582 | -2.75% |
| 2024-01-04 | 20.10 | 20.24 | 19.80 | 20.00 | 20.00 | qfq | 1,745,600 | 34,952,385 | -0.10% |
| 2024-01-03 | 20.58 | 20.63 | 19.78 | 20.02 | 20.02 | qfq | 2,854,400 | 57,464,425 | -3.00% |
| 2024-01-02 | 20.32 | 21.09 | 20.20 | 20.64 | 20.64 | qfq | 4,010,400 | 83,218,186 | 1.98% |
| 2023-12-29 | 19.71 | 20.26 | 19.47 | 20.24 | 20.24 | qfq | 1,652,956 | 33,130,234 | 2.69% |
| 2023-12-28 | 19.15 | 19.78 | 18.96 | 19.71 | 19.71 | qfq | 1,677,000 | 32,659,268 | 2.98% |
| 2023-12-27 | 18.89 | 19.20 | 18.73 | 19.14 | 19.14 | qfq | 1,464,900 | 27,780,639 | 1.38% |
| 2023-12-26 | 19.38 | 19.38 | 18.84 | 18.88 | 18.88 | qfq | 1,827,100 | 34,620,430 | -2.02% |
| 2023-12-25 | 19.58 | 19.79 | 19.20 | 19.27 | 19.27 | qfq | 1,673,900 | 32,338,787 | -1.58% |
| 2023-12-22 | 19.93 | 19.96 | 19.48 | 19.58 | 19.58 | qfq | 1,546,900 | 30,473,851 | -1.76% |
| 2023-12-21 | 19.62 | 20.06 | 19.36 | 19.93 | 19.93 | qfq | 1,597,900 | 31,529,953 | 1.06% |
| 2023-12-20 | 19.96 | 20.28 | 19.72 | 19.72 | 19.72 | qfq | 1,482,704 | 29,638,297 | -0.40% |
| 2023-12-19 | 19.75 | 20.05 | 19.65 | 19.80 | 19.80 | qfq | 1,314,500 | 26,035,045 | 0.20% |
| 2023-12-18 | 20.04 | 20.26 | 19.70 | 19.76 | 19.76 | qfq | 1,993,303 | 39,670,258 | -1.89% |
| 2023-12-15 | 20.10 | 20.28 | 19.83 | 20.14 | 20.14 | qfq | 1,473,950 | 29,515,470 | 0.30% |
| 2023-12-14 | 20.19 | 20.65 | 20.00 | 20.08 | 20.08 | qfq | 1,782,300 | 36,166,732 | -0.54% |
| 2023-12-13 | 20.00 | 20.50 | 19.85 | 20.19 | 20.19 | qfq | 2,068,900 | 41,739,760 | 0.60% |
| 2023-12-12 | 20.22 | 20.31 | 19.80 | 20.07 | 20.07 | qfq | 2,193,450 | 43,946,999 | -0.79% |
| 2023-12-11 | 19.62 | 20.40 | 19.51 | 20.23 | 20.23 | qfq | 2,852,500 | 57,407,987 | 1.76% |
| 2023-12-08 | 20.36 | 20.60 | 19.81 | 19.88 | 19.88 | qfq | 2,786,865 | 56,293,747 | -0.85% |
| 2023-12-07 | 20.13 | 20.40 | 20.00 | 20.05 | 20.05 | qfq | 2,327,200 | 46,872,583 | -0.45% |
| 2023-12-06 | 20.00 | 20.48 | 19.81 | 20.14 | 20.14 | qfq | 2,623,000 | 53,120,703 | 0.40% |
| 2023-12-05 | 20.65 | 20.85 | 20.05 | 20.06 | 20.06 | qfq | 3,128,601 | 63,613,386 | -2.90% |
| 2023-12-04 | 20.26 | 20.81 | 20.26 | 20.66 | 20.66 | qfq | 4,022,950 | 82,923,336 | 1.47% |
| 2023-12-01 | 20.30 | 20.47 | 19.95 | 20.36 | 20.36 | qfq | 2,249,000 | 45,528,250 | -0.73% |
| 2023-11-30 | 20.56 | 20.73 | 20.18 | 20.51 | 20.51 | qfq | 3,213,500 | 65,533,851 | -1.25% |
| 2023-11-29 | 21.47 | 21.49 | 20.66 | 20.77 | 20.77 | qfq | 5,990,400 | 125,691,236 | -3.13% |
| 2023-11-28 | 20.46 | 22.42 | 20.31 | 21.44 | 21.44 | qfq | 8,513,007 | 182,405,924 | 4.53% |
| 2023-11-27 | 20.47 | 20.83 | 20.20 | 20.51 | 20.51 | qfq | 3,510,500 | 71,906,579 | -0.19% |
| 2023-11-24 | 21.36 | 21.55 | 20.47 | 20.55 | 20.55 | qfq | 4,091,350 | 84,879,060 | -3.88% |
| 2023-11-23 | 21.00 | 21.75 | 20.67 | 21.38 | 21.38 | qfq | 6,588,250 | 140,225,630 | 3.48% |
| 2023-11-22 | 20.50 | 21.01 | 20.37 | 20.66 | 20.66 | qfq | 3,059,208 | 63,169,483 | -0.63% |
| 2023-11-21 | 21.10 | 21.34 | 20.70 | 20.79 | 20.79 | qfq | 3,289,400 | 68,903,897 | -1.52% |
| 2023-11-20 | 20.60 | 21.44 | 20.53 | 21.11 | 21.11 | qfq | 5,616,250 | 118,127,929 | 3.53% |
| 2023-11-17 | 19.99 | 20.42 | 19.74 | 20.39 | 20.39 | qfq | 3,295,800 | 66,555,477 | 2.88% |
| 2023-11-16 | 20.05 | 20.22 | 19.82 | 19.82 | 19.82 | qfq | 2,323,350 | 46,348,453 | -1.74% |
| 2023-11-15 | 20.13 | 20.45 | 19.80 | 20.17 | 20.17 | qfq | 3,100,600 | 62,287,344 | 0.45% |
| 2023-11-14 | 19.77 | 20.33 | 19.68 | 20.08 | 20.08 | qfq | 3,284,100 | 65,943,626 | 1.16% |
| 2023-11-13 | 19.53 | 19.90 | 19.45 | 19.85 | 19.85 | qfq | 2,433,100 | 48,041,570 | 1.38% |
| 2023-11-10 | 19.12 | 19.80 | 19.08 | 19.58 | 19.58 | qfq | 2,952,225 | 57,750,955 | 1.24% |
| 2023-11-09 | 19.39 | 19.75 | 19.20 | 19.34 | 19.34 | qfq | 2,296,924 | 44,625,469 | -0.10% |
| 2023-11-08 | 19.54 | 19.76 | 19.13 | 19.36 | 19.36 | qfq | 2,816,900 | 54,652,072 | 0.47% |
| 2023-11-07 | 19.64 | 19.77 | 19.05 | 19.27 | 19.27 | qfq | 2,681,200 | 51,837,715 | 0.63% |
| 2023-11-06 | 19.06 | 19.36 | 18.81 | 19.15 | 19.15 | qfq | 1,503,050 | 28,596,494 | 1.65% |
| 2023-11-03 | 18.25 | 19.06 | 18.24 | 18.84 | 18.84 | qfq | 2,607,900 | 49,106,530 | 3.29% |
| 2023-11-02 | 18.75 | 18.97 | 18.19 | 18.24 | 18.24 | qfq | 1,499,600 | 27,617,124 | -2.67% |
| 2023-11-01 | 18.56 | 18.85 | 18.27 | 18.74 | 18.74 | qfq | 1,309,976 | 24,452,985 | 0.92% |
| 2023-10-31 | 18.70 | 18.80 | 18.46 | 18.57 | 18.57 | qfq | 1,045,200 | 19,466,088 | -0.64% |
| 2023-10-30 | 18.28 | 18.73 | 18.27 | 18.69 | 18.69 | qfq | 1,438,502 | 26,734,905 | 1.14% |
| 2023-10-27 | 18.18 | 18.56 | 18.00 | 18.48 | 18.48 | qfq | 1,546,500 | 28,267,046 | 1.54% |
| 2023-10-26 | 18.19 | 18.50 | 17.89 | 18.20 | 18.20 | qfq | 1,701,636 | 30,810,443 | -1.36% |
| 2023-10-25 | 18.07 | 18.54 | 18.07 | 18.45 | 18.45 | qfq | 1,436,236 | 26,449,114 | 2.50% |
| 2023-10-24 | 17.39 | 18.19 | 17.39 | 18.00 | 18.00 | qfq | 2,144,062 | 38,447,433 | 3.57% |
| 2023-10-23 | 17.94 | 17.94 | 17.30 | 17.38 | 17.38 | qfq | 1,835,100 | 32,243,702 | -3.28% |
| 2023-10-20 | 18.18 | 18.56 | 17.94 | 17.97 | 17.97 | qfq | 1,929,436 | 35,106,254 | -1.86% |
| 2023-10-19 | 18.08 | 18.66 | 18.00 | 18.31 | 18.31 | qfq | 2,317,000 | 42,660,685 | 1.22% |
| 2023-10-18 | 18.63 | 18.63 | 18.09 | 18.09 | 18.09 | qfq | 1,812,100 | 33,062,487 | -3.00% |
| 2023-10-17 | 19.08 | 19.08 | 18.47 | 18.65 | 18.65 | qfq | 1,634,700 | 30,468,134 | -1.64% |
| 2023-10-16 | 19.56 | 19.56 | 18.85 | 18.96 | 18.96 | qfq | 1,824,100 | 34,643,217 | -1.81% |
| 2023-10-13 | 19.50 | 19.68 | 19.20 | 19.31 | 19.31 | qfq | 2,020,550 | 39,067,989 | -1.38% |
| 2023-10-12 | 19.81 | 19.85 | 19.41 | 19.58 | 19.58 | qfq | 1,351,350 | 26,436,467 | -0.76% |
| 2023-10-11 | 19.58 | 19.86 | 19.40 | 19.73 | 19.73 | qfq | 1,973,500 | 38,827,888 | 0.77% |
| 2023-10-10 | 19.53 | 19.64 | 19.23 | 19.58 | 19.58 | qfq | 1,995,836 | 39,011,411 | 0.98% |
| 2023-10-09 | 19.31 | 19.50 | 19.13 | 19.39 | 19.39 | qfq | 2,807,500 | 54,227,158 | 0.47% |
| 2023-09-28 | 19.09 | 19.34 | 19.02 | 19.30 | 19.30 | qfq | 2,186,586 | 42,057,573 | 1.85% |
| 2023-09-27 | 19.31 | 19.52 | 18.95 | 18.95 | 18.95 | qfq | 2,874,250 | 55,033,825 | -1.81% |
| 2023-09-26 | 19.43 | 19.50 | 19.04 | 19.30 | 19.30 | qfq | 1,484,436 | 28,588,970 | -0.97% |
| 2023-09-25 | 19.48 | 19.64 | 19.31 | 19.49 | 19.49 | qfq | 2,127,600 | 41,382,090 | 0.46% |
| 2023-09-22 | 19.27 | 19.49 | 18.90 | 19.40 | 19.40 | qfq | 2,394,450 | 46,101,398 | 1.25% |
| 2023-09-21 | 19.12 | 19.48 | 19.09 | 19.16 | 19.16 | qfq | 1,912,900 | 36,808,907 | 0.21% |
| 2023-09-20 | 19.29 | 19.61 | 19.09 | 19.12 | 19.12 | qfq | 2,070,150 | 39,944,490 | -1.65% |
| 2023-09-19 | 19.90 | 19.90 | 19.33 | 19.44 | 19.44 | qfq | 1,973,350 | 38,557,707 | -2.65% |
| 2023-09-18 | 19.69 | 20.30 | 19.48 | 19.97 | 19.97 | qfq | 2,655,150 | 53,160,963 | 0.86% |
| 2023-09-15 | 20.00 | 20.00 | 19.60 | 19.80 | 19.80 | qfq | 2,838,350 | 56,091,664 | -0.30% |
| 2023-09-14 | 20.36 | 20.50 | 19.80 | 19.86 | 19.86 | qfq | 4,028,150 | 80,920,568 | -3.12% |
| 2023-09-13 | 21.01 | 21.29 | 20.15 | 20.50 | 20.50 | qfq | 6,262,174 | 128,882,907 | -4.07% |
| 2023-09-12 | 21.26 | 22.25 | 21.26 | 21.37 | 21.37 | qfq | 5,713,250 | 123,054,759 | 0.94% |
| 2023-09-11 | 21.91 | 21.97 | 21.11 | 21.17 | 21.17 | qfq | 6,587,700 | 140,538,232 | -3.20% |
| 2023-09-08 | 20.70 | 22.16 | 20.70 | 21.87 | 21.87 | qfq | 10,695,100 | 231,568,235 | 3.75% |
| 2023-09-07 | 22.00 | 22.00 | 21.03 | 21.08 | 21.08 | qfq | 10,686,664 | 228,726,118 | -5.81% |
| 2023-09-06 | 21.45 | 22.95 | 21.26 | 22.38 | 22.38 | qfq | 16,336,441 | 359,994,402 | 4.14% |
| 2023-09-05 | 20.88 | 21.62 | 20.81 | 21.49 | 21.49 | qfq | 9,262,400 | 196,896,298 | 2.33% |
| 2023-09-04 | 20.31 | 21.20 | 20.31 | 21.00 | 21.00 | qfq | 6,501,400 | 135,008,930 | 2.74% |
| 2023-09-01 | 19.99 | 20.53 | 19.92 | 20.44 | 20.44 | qfq | 4,682,900 | 94,968,019 | 2.15% |
| 2023-08-31 | 19.92 | 20.38 | 19.70 | 20.01 | 20.01 | qfq | 3,389,300 | 68,044,618 | -0.55% |
| 2023-08-30 | 19.96 | 20.44 | 19.75 | 20.12 | 20.12 | qfq | 3,967,800 | 79,834,156 | 0.85% |
| 2023-08-29 | 18.89 | 20.09 | 18.84 | 19.95 | 19.95 | qfq | 7,394,615 | 145,642,105 | 6.51% |
| 2023-08-28 | 20.04 | 20.35 | 18.67 | 18.73 | 18.73 | qfq | 5,681,715 | 110,156,436 | -3.35% |
| 2023-08-25 | 19.96 | 20.04 | 19.32 | 19.38 | 19.38 | qfq | 4,085,550 | 80,174,171 | -3.10% |
| 2023-08-24 | 20.20 | 20.40 | 19.77 | 20.00 | 20.00 | qfq | 2,708,700 | 54,468,308 | -0.50% |
| 2023-08-23 | 20.66 | 20.66 | 19.74 | 20.10 | 20.10 | qfq | 4,273,798 | 86,470,143 | -2.43% |
| 2023-08-22 | 20.38 | 20.83 | 19.92 | 20.60 | 20.60 | qfq | 5,099,600 | 104,159,933 | 2.49% |
| 2023-08-21 | 20.22 | 20.60 | 20.08 | 20.10 | 20.10 | qfq | 2,459,600 | 49,945,491 | -1.47% |
| 2023-08-18 | 20.57 | 21.05 | 20.30 | 20.40 | 20.40 | qfq | 4,020,734 | 83,320,298 | -1.02% |
| 2023-08-17 | 20.22 | 20.76 | 20.08 | 20.61 | 20.61 | qfq | 3,895,600 | 79,662,847 | 1.53% |
| 2023-08-16 | 20.63 | 21.00 | 20.30 | 20.30 | 20.30 | qfq | 3,116,900 | 64,110,275 | -2.03% |
| 2023-08-15 | 20.58 | 20.86 | 20.30 | 20.72 | 20.72 | qfq | 3,067,200 | 63,206,715 | 0.39% |
| 2023-08-14 | 20.49 | 20.69 | 20.36 | 20.64 | 20.64 | qfq | 2,642,300 | 54,232,496 | 0.78% |
| 2023-08-11 | 20.92 | 21.10 | 20.48 | 20.48 | 20.48 | qfq | 2,894,533 | 59,909,423 | -1.68% |
| 2023-08-10 | 21.09 | 21.54 | 20.72 | 20.83 | 20.83 | qfq | 3,250,200 | 68,203,636 | -0.53% |
| 2023-08-09 | 21.20 | 21.38 | 20.75 | 20.94 | 20.94 | qfq | 3,663,608 | 77,090,108 | -2.29% |
| 2023-08-08 | 20.89 | 21.60 | 20.85 | 21.43 | 21.43 | qfq | 4,961,350 | 105,589,165 | 1.85% |
| 2023-08-07 | 20.71 | 21.33 | 20.60 | 21.04 | 21.04 | qfq | 5,010,200 | 105,692,288 | 1.15% |
| 2023-08-04 | 20.77 | 21.01 | 20.50 | 20.80 | 20.80 | qfq | 3,713,900 | 77,055,639 | 0.24% |
| 2023-08-03 | 20.68 | 20.92 | 20.50 | 20.75 | 20.75 | qfq | 4,849,950 | 100,328,736 | -0.81% |
| 2023-08-02 | 21.05 | 21.24 | 20.66 | 20.92 | 20.92 | qfq | 5,799,833 | 121,121,235 | -0.66% |
| 2023-08-01 | 22.05 | 22.27 | 21.03 | 21.06 | 21.06 | qfq | 8,738,500 | 188,145,035 | -1.86% |
| 2023-07-31 | 21.06 | 21.54 | 20.84 | 21.46 | 21.46 | qfq | 4,673,309 | 99,377,095 | 0.37% |
| 2023-07-28 | 21.50 | 22.19 | 21.02 | 21.38 | 21.38 | qfq | 7,586,719 | 163,951,169 | 0.19% |
| 2023-07-27 | 21.54 | 22.20 | 21.30 | 21.34 | 21.34 | qfq | 4,461,515 | 96,611,479 | -0.23% |
| 2023-07-26 | 21.90 | 22.18 | 21.30 | 21.39 | 21.39 | qfq | 4,723,215 | 101,695,257 | -2.91% |
| 2023-07-25 | 22.15 | 22.40 | 21.91 | 22.03 | 22.03 | qfq | 3,666,000 | 80,912,802 | -0.27% |
| 2023-07-24 | 21.98 | 22.24 | 21.80 | 22.09 | 22.09 | qfq | 3,485,100 | 76,890,042 | 0.73% |
| 2023-07-21 | 22.47 | 22.79 | 21.90 | 21.93 | 21.93 | qfq | 5,939,474 | 131,776,489 | -3.01% |
| 2023-07-20 | 22.74 | 23.00 | 22.45 | 22.61 | 22.61 | qfq | 4,769,500 | 108,260,946 | -0.44% |
| 2023-07-19 | 23.00 | 23.53 | 22.57 | 22.71 | 22.71 | qfq | 6,296,880 | 143,898,928 | -1.56% |
| 2023-07-18 | 23.01 | 23.46 | 22.75 | 23.07 | 23.07 | qfq | 6,205,233 | 143,716,045 | -0.73% |