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
通合科技300491.SZ
最近收盘价24.452026-07-17
最近交易日2026-07-17
成交量（股）14,358,317
成交额（元）370,282,309
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-04-17 | 2026-04-24 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.068 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-09 | 2024-07-16 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 28.70 | 28.70 | 23.93 | 24.45 | 24.45 | qfq | 14,358,317 | 370,282,309 | -15.13% |
| 2026-07-16 | 30.62 | 30.82 | 28.58 | 28.81 | 28.81 | qfq | 8,653,355 | 255,947,347 | -4.60% |
| 2026-07-15 | 31.30 | 32.04 | 30.07 | 30.20 | 30.20 | qfq | 7,739,400 | 238,325,848 | -3.64% |
| 2026-07-14 | 31.01 | 31.40 | 28.74 | 31.34 | 31.34 | qfq | 9,041,940 | 272,510,483 | 2.02% |
| 2026-07-13 | 31.97 | 32.82 | 30.59 | 30.72 | 30.72 | qfq | 10,538,600 | 334,608,794 | -4.39% |
| 2026-07-10 | 31.25 | 34.00 | 30.88 | 32.13 | 32.13 | qfq | 11,561,200 | 377,533,808 | 2.59% |
| 2026-07-09 | 29.79 | 31.40 | 28.40 | 31.32 | 31.32 | qfq | 10,129,500 | 302,536,627 | 5.95% |
| 2026-07-08 | 31.90 | 32.03 | 29.50 | 29.56 | 29.56 | qfq | 8,452,100 | 255,382,445 | -7.42% |
| 2026-07-07 | 32.69 | 33.80 | 31.67 | 31.93 | 31.93 | qfq | 6,719,100 | 217,609,142 | -2.98% |
| 2026-07-06 | 34.81 | 35.38 | 32.80 | 32.91 | 32.91 | qfq | 8,403,380 | 284,385,045 | -3.69% |
| 2026-07-03 | 34.35 | 35.40 | 34.00 | 34.17 | 34.17 | qfq | 8,190,400 | 283,064,721 | -0.50% |
| 2026-07-02 | 35.39 | 36.58 | 34.03 | 34.34 | 34.34 | qfq | 9,239,500 | 326,520,012 | -5.56% |
| 2026-07-01 | 37.81 | 39.18 | 35.80 | 36.36 | 36.36 | qfq | 12,411,633 | 456,852,659 | -4.79% |
| 2026-06-30 | 35.92 | 38.64 | 35.55 | 38.19 | 38.19 | qfq | 12,444,100 | 461,313,975 | 6.08% |
| 2026-06-29 | 37.05 | 38.00 | 34.23 | 36.00 | 36.00 | qfq | 10,035,900 | 358,998,169 | -3.74% |
| 2026-06-26 | 39.89 | 39.89 | 37.13 | 37.40 | 37.40 | qfq | 11,228,600 | 431,182,659 | -2.58% |
| 2026-06-25 | 38.94 | 41.33 | 38.24 | 38.39 | 38.39 | qfq | 11,016,160 | 432,100,491 | -3.18% |
| 2026-06-24 | 39.79 | 40.21 | 38.51 | 39.65 | 39.65 | qfq | 9,593,500 | 376,832,340 | -1.00% |
| 2026-06-23 | 41.99 | 42.80 | 39.67 | 40.05 | 40.05 | qfq | 11,025,590 | 447,753,319 | -5.59% |
| 2026-06-22 | 39.07 | 42.90 | 38.50 | 42.42 | 42.42 | qfq | 17,245,594 | 702,533,867 | 9.10% |
| 2026-06-18 | 35.00 | 39.85 | 34.66 | 38.88 | 38.88 | qfq | 17,672,706 | 678,179,433 | 10.14% |
| 2026-06-17 | 34.50 | 35.36 | 33.50 | 35.30 | 35.30 | qfq | 14,317,354 | 495,023,603 | 1.09% |
| 2026-06-16 | 31.98 | 35.20 | 31.54 | 34.92 | 34.92 | qfq | 17,132,970 | 580,139,619 | 9.95% |
| 2026-06-15 | 28.93 | 32.17 | 28.93 | 31.76 | 31.76 | qfq | 11,964,868 | 370,223,581 | 10.62% |
| 2026-06-12 | 29.51 | 29.65 | 28.53 | 28.71 | 28.71 | qfq | 8,375,608 | 242,478,559 | -1.20% |
| 2026-06-11 | 28.48 | 30.38 | 28.24 | 29.06 | 29.06 | qfq | 10,412,919 | 302,616,730 | 0.35% |
| 2026-06-10 | 30.62 | 30.89 | 28.63 | 28.96 | 28.96 | qfq | 12,140,149 | 356,598,847 | -7.18% |
| 2026-06-09 | 31.84 | 32.50 | 30.68 | 31.20 | 31.20 | qfq | 9,913,974 | 311,595,600 | -0.03% |
| 2026-06-08 | 30.51 | 32.78 | 30.51 | 31.21 | 31.21 | qfq | 11,949,108 | 377,278,829 | -3.01% |
| 2026-06-05 | 31.82 | 32.89 | 29.51 | 32.18 | 32.18 | qfq | 16,181,094 | 505,219,664 | 1.04% |
| 2026-06-04 | 31.86 | 33.99 | 31.38 | 31.85 | 31.85 | qfq | 13,218,500 | 425,702,815 | -1.82% |
| 2026-06-03 | 33.06 | 34.15 | 31.80 | 32.44 | 32.44 | qfq | 14,296,576 | 470,014,800 | -0.80% |
| 2026-06-02 | 31.87 | 33.58 | 31.30 | 32.70 | 32.70 | qfq | 15,776,974 | 511,950,511 | -1.51% |
| 2026-06-01 | 33.03 | 34.08 | 31.92 | 33.20 | 33.20 | qfq | 20,930,964 | 692,638,182 | -0.90% |
| 2026-05-29 | 33.81 | 35.42 | 33.01 | 33.50 | 33.50 | qfq | 26,538,350 | 904,628,074 | 1.52% |
| 2026-05-28 | 31.91 | 34.18 | 31.50 | 33.00 | 33.00 | qfq | 28,269,355 | 937,871,577 | 1.91% |
| 2026-05-27 | 28.11 | 33.29 | 28.01 | 32.38 | 32.38 | qfq | 29,494,416 | 922,493,449 | 15.64% |
| 2026-05-26 | 27.15 | 28.40 | 26.18 | 28.00 | 28.00 | qfq | 11,886,320 | 325,318,650 | 2.79% |
| 2026-05-25 | 27.74 | 28.18 | 26.64 | 27.24 | 27.24 | qfq | 8,704,900 | 236,985,683 | -1.13% |
| 2026-05-22 | 26.99 | 27.70 | 26.84 | 27.55 | 27.55 | qfq | 6,358,399 | 173,955,426 | 3.26% |
| 2026-05-21 | 28.71 | 29.17 | 26.60 | 26.68 | 26.68 | qfq | 8,757,050 | 244,395,390 | -6.35% |
| 2026-05-20 | 28.48 | 28.89 | 28.05 | 28.49 | 28.49 | qfq | 4,804,400 | 136,249,634 | -1.32% |
| 2026-05-19 | 28.42 | 28.93 | 28.03 | 28.87 | 28.87 | qfq | 5,500,200 | 156,497,845 | 1.73% |
| 2026-05-18 | 28.00 | 28.73 | 27.95 | 28.38 | 28.38 | qfq | 5,137,299 | 145,452,229 | 0.46% |
| 2026-05-15 | 28.42 | 28.99 | 27.96 | 28.25 | 28.25 | qfq | 7,007,104 | 199,058,747 | -1.12% |
| 2026-05-14 | 29.64 | 31.50 | 28.41 | 28.57 | 28.57 | qfq | 9,882,600 | 286,908,265 | -3.74% |
| 2026-05-13 | 28.24 | 30.00 | 28.04 | 29.68 | 29.68 | qfq | 9,638,910 | 283,320,388 | 4.88% |
| 2026-05-12 | 28.60 | 28.68 | 27.97 | 28.30 | 28.30 | qfq | 6,285,600 | 177,996,526 | -1.39% |
| 2026-05-11 | 27.38 | 29.17 | 27.38 | 28.70 | 28.70 | qfq | 9,523,630 | 269,051,409 | 4.94% |
| 2026-05-08 | 27.46 | 27.47 | 27.06 | 27.35 | 27.35 | qfq | 5,207,350 | 142,040,963 | -1.08% |
| 2026-05-07 | 27.12 | 27.79 | 27.12 | 27.65 | 27.65 | qfq | 6,984,370 | 192,207,673 | 1.99% |
| 2026-05-06 | 26.44 | 27.78 | 26.44 | 27.11 | 27.11 | qfq | 11,812,890 | 321,931,569 | 5.12% |
| 2026-04-30 | 25.71 | 25.91 | 25.14 | 25.79 | 25.79 | qfq | 6,193,072 | 158,320,684 | 0.16% |
| 2026-04-29 | 24.60 | 26.44 | 24.43 | 25.75 | 25.75 | qfq | 9,026,850 | 231,520,151 | 4.76% |
| 2026-04-28 | 24.85 | 26.00 | 24.41 | 24.58 | 24.58 | qfq | 6,418,030 | 160,335,116 | -2.07% |
| 2026-04-27 | 24.77 | 25.43 | 24.70 | 25.10 | 25.10 | qfq | 6,973,000 | 175,287,611 | 1.83% |
| 2026-04-24 | 25.28 | 25.50 | 23.89 | 24.65 | 24.65 | qfq | 12,267,706 | 301,161,466 | -7.09% |
| 2026-04-23 | 26.50 | 27.16 | 25.92 | 26.53 | 26.45 | qfq | 7,618,400 | 201,586,198 | -0.75% |
| 2026-04-22 | 26.04 | 26.79 | 25.91 | 26.73 | 26.65 | qfq | 6,732,500 | 178,032,459 | -0.11% |
| 2026-04-21 | 27.18 | 27.20 | 26.56 | 26.76 | 26.68 | qfq | 5,819,300 | 155,381,541 | -2.16% |
| 2026-04-20 | 27.04 | 27.50 | 26.67 | 27.35 | 27.27 | qfq | 7,202,482 | 195,727,020 | 0.81% |
| 2026-04-17 | 27.46 | 28.00 | 26.95 | 27.13 | 27.05 | qfq | 10,551,200 | 287,291,860 | -2.23% |
| 2026-04-16 | 25.65 | 28.05 | 25.53 | 27.75 | 27.67 | qfq | 17,423,337 | 471,152,914 | 8.95% |
| 2026-04-15 | 26.02 | 26.13 | 25.41 | 25.47 | 25.39 | qfq | 6,199,254 | 159,824,093 | -2.11% |
| 2026-04-14 | 25.43 | 26.10 | 25.36 | 26.02 | 25.94 | qfq | 7,788,395 | 201,007,161 | 2.85% |
| 2026-04-13 | 24.79 | 25.90 | 24.79 | 25.30 | 25.22 | qfq | 6,991,127 | 176,809,528 | 0.80% |
| 2026-04-10 | 25.92 | 26.12 | 25.05 | 25.10 | 25.02 | qfq | 10,492,943 | 267,980,918 | -0.12% |
| 2026-04-09 | 26.45 | 26.60 | 24.52 | 25.13 | 25.05 | qfq | 15,125,767 | 382,640,949 | 3.63% |
| 2026-04-08 | 23.46 | 24.27 | 23.40 | 24.25 | 24.18 | qfq | 6,730,899 | 160,467,814 | 6.41% |
| 2026-04-07 | 22.90 | 23.11 | 22.64 | 22.79 | 22.72 | qfq | 2,963,400 | 67,742,469 | 0.26% |
| 2026-04-03 | 23.20 | 23.34 | 22.60 | 22.73 | 22.66 | qfq | 3,736,300 | 85,527,997 | -1.77% |
| 2026-04-02 | 23.42 | 23.80 | 23.05 | 23.14 | 23.07 | qfq | 5,215,315 | 121,960,458 | -1.45% |
| 2026-04-01 | 23.12 | 23.51 | 23.06 | 23.48 | 23.41 | qfq | 5,256,855 | 122,346,312 | 3.53% |
| 2026-03-31 | 23.69 | 23.69 | 22.68 | 22.68 | 22.61 | qfq | 5,412,800 | 124,902,615 | -3.78% |
| 2026-03-30 | 23.36 | 23.74 | 22.86 | 23.57 | 23.50 | qfq | 5,978,200 | 139,402,666 | -1.17% |
| 2026-03-27 | 23.00 | 24.02 | 22.96 | 23.85 | 23.78 | qfq | 6,791,815 | 160,637,580 | 1.79% |
| 2026-03-26 | 24.63 | 24.77 | 23.23 | 23.43 | 23.36 | qfq | 9,475,439 | 225,953,664 | -5.18% |
| 2026-03-25 | 24.31 | 25.08 | 24.31 | 24.71 | 24.64 | qfq | 6,890,000 | 170,094,894 | 1.65% |
| 2026-03-24 | 24.80 | 24.87 | 23.28 | 24.31 | 24.24 | qfq | 10,313,540 | 246,447,166 | -0.78% |
| 2026-03-23 | 24.61 | 25.30 | 23.82 | 24.50 | 24.43 | qfq | 8,272,400 | 202,754,519 | -2.78% |
| 2026-03-20 | 26.17 | 26.30 | 25.20 | 25.20 | 25.12 | qfq | 7,696,460 | 198,081,472 | -2.44% |
| 2026-03-19 | 26.46 | 26.67 | 25.57 | 25.83 | 25.75 | qfq | 10,274,240 | 267,736,728 | -3.33% |
| 2026-03-18 | 26.50 | 26.83 | 26.16 | 26.72 | 26.64 | qfq | 8,901,000 | 236,068,444 | 1.17% |
| 2026-03-17 | 28.49 | 28.63 | 26.35 | 26.41 | 26.33 | qfq | 10,916,500 | 295,533,996 | -7.30% |
| 2026-03-16 | 28.43 | 28.70 | 27.70 | 28.49 | 28.40 | qfq | 8,692,800 | 244,984,526 | -0.31% |
| 2026-03-13 | 29.57 | 29.74 | 28.50 | 28.58 | 28.49 | qfq | 11,955,403 | 345,480,298 | -3.90% |
| 2026-03-12 | 31.01 | 31.29 | 29.58 | 29.74 | 29.65 | qfq | 18,124,377 | 547,948,254 | -3.44% |
| 2026-03-11 | 30.41 | 32.64 | 30.41 | 30.80 | 30.71 | qfq | 24,771,470 | 769,648,455 | 3.43% |
| 2026-03-10 | 29.14 | 30.26 | 28.86 | 29.78 | 29.69 | qfq | 12,936,400 | 383,744,493 | 2.37% |
| 2026-03-09 | 28.57 | 29.31 | 27.81 | 29.09 | 29.00 | qfq | 13,417,100 | 382,041,072 | -0.85% |
| 2026-03-06 | 27.65 | 30.20 | 27.53 | 29.34 | 29.25 | qfq | 19,374,860 | 563,394,770 | 6.81% |
| 2026-03-05 | 26.92 | 27.72 | 26.90 | 27.47 | 27.39 | qfq | 8,832,480 | 241,378,145 | 4.01% |
| 2026-03-04 | 25.59 | 26.91 | 25.37 | 26.41 | 26.33 | qfq | 8,387,551 | 221,727,473 | 1.85% |
| 2026-03-03 | 28.42 | 28.66 | 25.93 | 25.93 | 25.85 | qfq | 12,995,378 | 352,633,480 | -9.11% |
| 2026-03-02 | 28.01 | 29.06 | 27.87 | 28.53 | 28.44 | qfq | 9,816,510 | 279,010,035 | -0.42% |
| 2026-02-27 | 28.57 | 28.67 | 28.07 | 28.65 | 28.56 | qfq | 7,842,820 | 222,863,056 | -0.66% |
| 2026-02-26 | 28.21 | 28.94 | 28.06 | 28.84 | 28.75 | qfq | 8,254,580 | 236,051,319 | 2.12% |
| 2026-02-25 | 27.96 | 28.35 | 27.96 | 28.24 | 28.15 | qfq | 4,704,610 | 132,518,707 | 0.57% |
| 2026-02-24 | 27.88 | 28.33 | 27.57 | 28.08 | 28.00 | qfq | 5,000,300 | 140,222,617 | 1.85% |
| 2026-02-13 | 28.25 | 28.31 | 27.56 | 27.57 | 27.49 | qfq | 6,354,520 | 177,194,720 | -2.82% |
| 2026-02-12 | 27.29 | 28.59 | 27.29 | 28.37 | 28.28 | qfq | 11,243,520 | 316,590,077 | 4.34% |
| 2026-02-11 | 27.51 | 28.08 | 27.16 | 27.19 | 27.11 | qfq | 5,399,512 | 148,442,553 | -1.16% |
| 2026-02-10 | 27.84 | 28.08 | 27.46 | 27.51 | 27.43 | qfq | 4,574,892 | 127,034,433 | -1.36% |
| 2026-02-09 | 27.77 | 28.00 | 27.55 | 27.89 | 27.81 | qfq | 6,065,000 | 168,709,401 | 1.97% |
| 2026-02-06 | 27.00 | 27.92 | 26.71 | 27.35 | 27.27 | qfq | 7,678,641 | 210,817,158 | 0.48% |
| 2026-02-05 | 27.69 | 28.54 | 27.06 | 27.22 | 27.14 | qfq | 11,198,340 | 309,248,564 | -0.69% |
| 2026-02-04 | 27.88 | 28.17 | 27.01 | 27.41 | 27.33 | qfq | 5,857,300 | 161,024,897 | -2.14% |
| 2026-02-03 | 26.90 | 28.10 | 26.80 | 28.01 | 27.93 | qfq | 11,028,283 | 303,234,724 | 5.42% |
| 2026-02-02 | 27.37 | 27.62 | 26.54 | 26.57 | 26.49 | qfq | 7,093,883 | 192,333,491 | -3.14% |
| 2026-01-30 | 27.10 | 27.86 | 26.80 | 27.43 | 27.35 | qfq | 8,022,927 | 220,081,693 | -0.25% |
| 2026-01-29 | 27.86 | 28.47 | 27.22 | 27.50 | 27.42 | qfq | 11,270,120 | 314,843,248 | -0.97% |
| 2026-01-28 | 27.65 | 28.35 | 27.40 | 27.77 | 27.69 | qfq | 7,729,540 | 214,420,497 | -0.50% |
| 2026-01-27 | 27.83 | 28.09 | 26.60 | 27.91 | 27.83 | qfq | 8,920,700 | 244,030,349 | -0.64% |
| 2026-01-26 | 28.37 | 29.08 | 27.49 | 28.09 | 28.01 | qfq | 9,567,730 | 270,344,790 | -0.74% |
| 2026-01-23 | 28.61 | 28.86 | 28.20 | 28.30 | 28.21 | qfq | 10,535,070 | 299,037,622 | -1.97% |
| 2026-01-22 | 29.35 | 29.39 | 28.53 | 28.87 | 28.78 | qfq | 12,198,780 | 351,634,257 | -2.24% |
| 2026-01-21 | 27.76 | 29.80 | 27.35 | 29.53 | 29.44 | qfq | 18,353,920 | 533,667,555 | 5.24% |
| 2026-01-20 | 28.91 | 29.15 | 27.76 | 28.06 | 27.98 | qfq | 9,809,001 | 277,942,137 | -2.57% |
| 2026-01-19 | 27.62 | 29.10 | 27.50 | 28.80 | 28.71 | qfq | 13,196,600 | 378,684,291 | 3.86% |
| 2026-01-16 | 28.39 | 28.64 | 27.59 | 27.73 | 27.65 | qfq | 7,910,301 | 221,036,656 | -0.61% |
| 2026-01-15 | 28.09 | 28.22 | 27.56 | 27.90 | 27.82 | qfq | 8,118,200 | 226,057,293 | -1.48% |
| 2026-01-14 | 27.96 | 29.13 | 27.84 | 28.32 | 28.23 | qfq | 15,994,760 | 454,240,502 | 0.96% |
| 2026-01-13 | 28.44 | 28.95 | 27.61 | 28.05 | 27.97 | qfq | 16,026,753 | 452,909,151 | -2.26% |
| 2026-01-12 | 29.90 | 29.90 | 28.13 | 28.70 | 28.61 | qfq | 18,699,289 | 537,952,239 | 1.66% |
| 2026-01-09 | 26.91 | 28.73 | 26.91 | 28.23 | 28.14 | qfq | 17,086,570 | 474,714,877 | 5.81% |
| 2026-01-08 | 26.52 | 26.96 | 26.17 | 26.68 | 26.60 | qfq | 8,745,650 | 232,844,288 | 0.34% |
| 2026-01-07 | 26.19 | 26.69 | 26.03 | 26.59 | 26.51 | qfq | 8,866,580 | 234,854,205 | 1.37% |
| 2026-01-06 | 26.00 | 26.70 | 25.90 | 26.23 | 26.15 | qfq | 9,447,362 | 247,972,439 | 0.34% |
| 2026-01-05 | 25.21 | 26.14 | 25.18 | 26.14 | 26.06 | qfq | 8,012,290 | 205,788,437 | 4.02% |
| 2025-12-31 | 25.17 | 25.63 | 25.04 | 25.13 | 25.05 | qfq | 7,722,990 | 195,599,186 | 0.24% |
| 2025-12-30 | 25.50 | 25.90 | 25.01 | 25.07 | 24.99 | qfq | 9,910,200 | 251,858,804 | -1.88% |
| 2025-12-29 | 26.30 | 26.32 | 25.41 | 25.55 | 25.47 | qfq | 9,539,080 | 245,650,786 | -2.85% |
| 2025-12-26 | 26.94 | 26.98 | 26.10 | 26.30 | 26.22 | qfq | 13,615,090 | 359,761,639 | -2.34% |
| 2025-12-25 | 27.80 | 27.95 | 26.81 | 26.93 | 26.85 | qfq | 13,523,009 | 368,591,801 | -4.50% |
| 2025-12-24 | 25.87 | 28.43 | 25.67 | 28.20 | 28.11 | qfq | 19,896,210 | 549,893,010 | 9.30% |
| 2025-12-23 | 25.43 | 25.97 | 25.15 | 25.80 | 25.72 | qfq | 4,737,650 | 121,359,867 | 1.18% |
| 2025-12-22 | 25.35 | 25.76 | 25.27 | 25.50 | 25.42 | qfq | 4,162,050 | 106,229,955 | 0.63% |
| 2025-12-19 | 24.93 | 25.80 | 24.86 | 25.34 | 25.26 | qfq | 5,789,550 | 147,484,237 | 2.01% |
| 2025-12-18 | 25.11 | 25.15 | 24.76 | 24.84 | 24.77 | qfq | 3,787,300 | 94,365,549 | -2.05% |
| 2025-12-17 | 24.58 | 25.42 | 24.30 | 25.36 | 25.28 | qfq | 6,084,300 | 151,159,001 | 2.80% |
| 2025-12-16 | 25.34 | 25.57 | 24.32 | 24.67 | 24.60 | qfq | 5,693,700 | 140,564,418 | -3.44% |
| 2025-12-15 | 25.73 | 25.98 | 25.46 | 25.55 | 25.47 | qfq | 5,509,800 | 141,461,783 | -1.50% |
| 2025-12-12 | 25.13 | 26.83 | 25.13 | 25.94 | 25.86 | qfq | 8,087,100 | 210,135,176 | 3.18% |
| 2025-12-11 | 26.13 | 26.13 | 25.12 | 25.14 | 25.06 | qfq | 4,880,300 | 123,940,627 | -1.87% |
| 2025-12-10 | 25.88 | 26.04 | 25.13 | 25.62 | 25.54 | qfq | 5,141,300 | 131,012,382 | -1.54% |
| 2025-12-09 | 25.74 | 26.97 | 25.74 | 26.02 | 25.94 | qfq | 9,650,542 | 253,620,215 | 0.93% |
| 2025-12-08 | 25.78 | 25.93 | 25.50 | 25.78 | 25.70 | qfq | 3,981,590 | 102,472,648 | 0.51% |
| 2025-12-05 | 24.88 | 25.76 | 24.52 | 25.65 | 25.57 | qfq | 4,566,600 | 115,473,414 | 3.09% |
| 2025-12-04 | 24.97 | 25.23 | 24.58 | 24.88 | 24.80 | qfq | 3,672,750 | 91,189,538 | -0.84% |
| 2025-12-03 | 25.48 | 25.71 | 24.98 | 25.09 | 25.01 | qfq | 3,965,839 | 100,053,705 | -1.99% |
| 2025-12-02 | 25.72 | 26.05 | 25.43 | 25.60 | 25.52 | qfq | 4,850,855 | 124,007,737 | -1.35% |
| 2025-12-01 | 26.47 | 26.64 | 25.75 | 25.95 | 25.87 | qfq | 6,498,800 | 168,799,738 | -2.44% |
| 2025-11-28 | 26.30 | 26.77 | 26.26 | 26.60 | 26.52 | qfq | 4,489,100 | 119,131,929 | 0.99% |
| 2025-11-27 | 26.82 | 27.21 | 26.27 | 26.34 | 26.26 | qfq | 5,198,900 | 138,780,846 | -2.08% |
| 2025-11-26 | 27.38 | 27.80 | 26.81 | 26.90 | 26.82 | qfq | 8,514,900 | 232,001,401 | -2.29% |
| 2025-11-25 | 25.92 | 28.54 | 25.90 | 27.53 | 27.45 | qfq | 18,120,780 | 498,652,924 | 7.25% |
| 2025-11-24 | 24.69 | 25.74 | 24.61 | 25.67 | 25.59 | qfq | 7,270,300 | 184,881,082 | 4.35% |
| 2025-11-21 | 25.72 | 25.80 | 24.60 | 24.60 | 24.53 | qfq | 6,951,900 | 174,372,733 | -5.24% |
| 2025-11-20 | 25.88 | 26.88 | 25.84 | 25.96 | 25.88 | qfq | 9,587,800 | 252,109,506 | 1.21% |
| 2025-11-19 | 25.90 | 26.15 | 25.38 | 25.65 | 25.57 | qfq | 4,337,600 | 111,474,625 | -1.35% |
| 2025-11-18 | 26.04 | 26.23 | 25.77 | 26.00 | 25.92 | qfq | 6,570,500 | 170,821,547 | -0.65% |
| 2025-11-17 | 26.74 | 27.14 | 25.92 | 26.17 | 26.09 | qfq | 8,477,400 | 222,787,295 | -2.13% |
| 2025-11-14 | 26.94 | 27.28 | 26.66 | 26.74 | 26.66 | qfq | 5,983,798 | 160,995,313 | -1.87% |
| 2025-11-13 | 27.78 | 27.95 | 27.00 | 27.25 | 27.17 | qfq | 9,163,000 | 251,515,455 | -1.73% |
| 2025-11-12 | 27.93 | 28.03 | 27.15 | 27.73 | 27.65 | qfq | 6,311,400 | 174,011,499 | -0.72% |
| 2025-11-11 | 27.92 | 28.71 | 27.85 | 27.93 | 27.85 | qfq | 7,966,112 | 224,502,023 | 0.14% |
| 2025-11-10 | 28.61 | 28.98 | 27.63 | 27.89 | 27.81 | qfq | 11,367,680 | 318,289,919 | -2.58% |
| 2025-11-07 | 29.69 | 30.12 | 28.55 | 28.63 | 28.54 | qfq | 12,624,700 | 365,418,194 | -4.85% |
| 2025-11-06 | 29.50 | 30.35 | 29.10 | 30.09 | 30.00 | qfq | 12,827,590 | 382,269,463 | 2.10% |
| 2025-11-05 | 28.13 | 29.77 | 28.00 | 29.47 | 29.38 | qfq | 18,091,182 | 529,065,157 | 0.72% |
| 2025-11-04 | 34.12 | 34.12 | 28.80 | 29.26 | 29.17 | qfq | 33,082,324 | 1,012,653,186 | -15.07% |
| 2025-11-03 | 35.28 | 36.10 | 34.16 | 34.45 | 34.35 | qfq | 27,669,970 | 968,843,369 | -4.99% |
| 2025-10-31 | 32.71 | 37.86 | 32.71 | 36.26 | 36.15 | qfq | 36,188,657 | 1,299,031,852 | 10.89% |
| 2025-10-30 | 32.33 | 35.23 | 32.30 | 32.70 | 32.60 | qfq | 22,491,632 | 757,750,789 | 0.68% |
| 2025-10-29 | 31.40 | 33.00 | 30.75 | 32.48 | 32.38 | qfq | 17,130,620 | 550,834,966 | 4.20% |
| 2025-10-28 | 31.37 | 32.80 | 30.82 | 31.17 | 31.08 | qfq | 14,880,000 | 469,777,637 | 0.58% |
| 2025-10-27 | 33.18 | 33.30 | 30.89 | 30.99 | 30.90 | qfq | 15,307,660 | 483,687,682 | -5.20% |
| 2025-10-24 | 32.41 | 33.81 | 31.33 | 32.69 | 32.59 | qfq | 18,987,580 | 616,188,480 | 1.02% |
| 2025-10-23 | 33.06 | 33.20 | 31.08 | 32.36 | 32.26 | qfq | 15,205,640 | 485,460,369 | -4.37% |
| 2025-10-22 | 33.83 | 34.51 | 32.74 | 33.84 | 33.74 | qfq | 17,172,450 | 577,644,485 | -3.07% |
| 2025-10-21 | 33.21 | 34.98 | 33.02 | 34.91 | 34.80 | qfq | 27,732,860 | 941,698,286 | 1.54% |
| 2025-10-20 | 35.00 | 35.56 | 33.12 | 34.38 | 34.28 | qfq | 38,890,565 | 1,348,504,421 | 3.55% |
| 2025-10-17 | 30.46 | 35.70 | 30.46 | 33.20 | 33.10 | qfq | 44,175,250 | 1,491,754,908 | 9.00% |
| 2025-10-16 | 34.65 | 34.65 | 30.28 | 30.46 | 30.37 | qfq | 33,307,828 | 1,045,290,903 | -6.76% |
| 2025-10-15 | 31.00 | 33.41 | 30.45 | 32.67 | 32.57 | qfq | 13,567,807 | 434,435,674 | 4.71% |
| 2025-10-14 | 32.05 | 33.19 | 30.91 | 31.20 | 31.11 | qfq | 14,778,065 | 471,481,931 | 1.69% |
| 2025-10-13 | 30.44 | 31.38 | 29.60 | 30.68 | 30.59 | qfq | 12,437,400 | 381,759,713 | -3.94% |
| 2025-10-10 | 31.27 | 33.28 | 30.83 | 31.94 | 31.84 | qfq | 16,628,980 | 534,338,323 | 2.01% |
| 2025-10-09 | 33.74 | 33.89 | 31.24 | 31.31 | 31.22 | qfq | 13,402,968 | 430,399,975 | -6.15% |
| 2025-09-30 | 32.27 | 34.80 | 31.96 | 33.36 | 33.26 | qfq | 13,631,870 | 457,468,551 | 2.77% |
| 2025-09-29 | 30.47 | 32.79 | 30.47 | 32.46 | 32.36 | qfq | 14,228,960 | 455,872,324 | 6.78% |
| 2025-09-26 | 31.08 | 32.50 | 30.36 | 30.40 | 30.31 | qfq | 10,805,765 | 335,885,076 | -5.21% |
| 2025-09-25 | 31.45 | 32.66 | 31.45 | 32.07 | 31.97 | qfq | 12,650,710 | 407,609,067 | 2.30% |
| 2025-09-24 | 31.46 | 31.80 | 30.91 | 31.35 | 31.26 | qfq | 7,391,140 | 231,867,442 | -1.04% |
| 2025-09-23 | 33.20 | 34.00 | 30.89 | 31.68 | 31.58 | qfq | 11,301,800 | 357,987,698 | -3.12% |
| 2025-09-22 | 32.66 | 32.99 | 32.15 | 32.70 | 32.60 | qfq | 7,141,700 | 232,256,849 | 0.12% |
| 2025-09-19 | 33.15 | 33.76 | 32.50 | 32.66 | 32.56 | qfq | 11,909,990 | 393,104,488 | -0.73% |
| 2025-09-18 | 34.01 | 34.50 | 32.62 | 32.90 | 32.80 | qfq | 14,004,260 | 469,489,413 | -4.28% |
| 2025-09-17 | 33.74 | 35.06 | 33.07 | 34.37 | 34.27 | qfq | 13,875,630 | 476,027,415 | -0.41% |
| 2025-09-16 | 34.40 | 34.87 | 33.39 | 34.51 | 34.41 | qfq | 15,415,900 | 527,267,310 | -0.83% |
| 2025-09-15 | 34.50 | 35.35 | 33.75 | 34.80 | 34.70 | qfq | 18,062,450 | 622,802,256 | 1.31% |
| 2025-09-12 | 36.99 | 37.00 | 34.17 | 34.35 | 34.25 | qfq | 25,472,282 | 886,504,507 | -10.31% |
| 2025-09-11 | 35.70 | 39.39 | 34.61 | 38.30 | 38.18 | qfq | 22,733,490 | 841,435,917 | 6.12% |
| 2025-09-10 | 37.27 | 38.26 | 34.84 | 36.09 | 35.98 | qfq | 26,166,040 | 941,533,154 | -5.05% |
| 2025-09-09 | 39.78 | 40.60 | 37.58 | 38.01 | 37.90 | qfq | 19,160,488 | 749,390,203 | -5.35% |
| 2025-09-08 | 37.83 | 41.40 | 37.00 | 40.16 | 40.04 | qfq | 25,070,442 | 999,826,518 | 7.84% |
| 2025-09-05 | 34.45 | 37.56 | 34.19 | 37.24 | 37.13 | qfq | 21,094,380 | 750,270,336 | 9.66% |
| 2025-09-04 | 36.11 | 38.00 | 33.20 | 33.96 | 33.86 | qfq | 19,811,720 | 697,151,595 | -6.96% |
| 2025-09-03 | 37.01 | 38.38 | 35.83 | 36.50 | 36.39 | qfq | 16,978,285 | 624,727,569 | -2.82% |
| 2025-09-02 | 38.23 | 39.40 | 36.95 | 37.56 | 37.45 | qfq | 17,667,432 | 670,849,775 | -3.72% |
| 2025-09-01 | 38.32 | 40.05 | 36.63 | 39.01 | 38.89 | qfq | 26,633,740 | 1,023,472,616 | 0.96% |
| 2025-08-29 | 35.50 | 39.90 | 33.81 | 38.64 | 38.52 | qfq | 33,822,859 | 1,222,075,564 | 5.86% |
| 2025-08-28 | 32.55 | 36.50 | 30.73 | 36.50 | 36.39 | qfq | 30,776,316 | 1,020,053,223 | 19.99% |
| 2025-08-27 | 29.99 | 32.15 | 29.71 | 30.42 | 30.33 | qfq | 23,086,495 | 716,455,233 | 1.74% |
| 2025-08-26 | 29.00 | 30.84 | 28.67 | 29.90 | 29.81 | qfq | 24,557,079 | 733,266,592 | 1.67% |
| 2025-08-25 | 26.41 | 30.00 | 26.11 | 29.41 | 29.32 | qfq | 36,148,514 | 1,023,307,439 | 14.39% |
| 2025-08-22 | 23.30 | 26.15 | 22.91 | 25.71 | 25.63 | qfq | 38,006,222 | 945,444,975 | 12.32% |
| 2025-08-21 | 23.30 | 25.81 | 22.82 | 22.89 | 22.82 | qfq | 22,696,174 | 543,792,458 | -1.08% |
| 2025-08-20 | 23.00 | 23.43 | 22.62 | 23.14 | 23.07 | qfq | 12,451,100 | 286,889,895 | -0.81% |
| 2025-08-19 | 23.50 | 23.80 | 22.36 | 23.33 | 23.26 | qfq | 17,095,855 | 393,014,975 | 1.00% |
| 2025-08-18 | 21.82 | 23.66 | 21.82 | 23.10 | 23.03 | qfq | 19,998,039 | 454,046,846 | 5.91% |
| 2025-08-15 | 20.79 | 22.55 | 20.70 | 21.81 | 21.74 | qfq | 20,911,437 | 455,873,540 | 4.86% |
| 2025-08-14 | 21.20 | 21.30 | 20.54 | 20.80 | 20.74 | qfq | 10,975,100 | 228,690,312 | -2.16% |
| 2025-08-13 | 21.45 | 21.97 | 21.05 | 21.26 | 21.20 | qfq | 11,685,672 | 250,430,416 | -0.56% |
| 2025-08-12 | 21.92 | 21.97 | 21.12 | 21.38 | 21.32 | qfq | 13,928,400 | 298,885,884 | -3.17% |
| 2025-08-11 | 20.58 | 22.55 | 20.45 | 22.08 | 22.01 | qfq | 22,049,122 | 477,939,120 | 6.62% |
| 2025-08-08 | 20.36 | 21.15 | 20.22 | 20.71 | 20.65 | qfq | 12,533,680 | 259,361,285 | 1.02% |
| 2025-08-07 | 20.41 | 20.51 | 20.14 | 20.50 | 20.44 | qfq | 7,407,216 | 150,745,931 | -0.19% |
| 2025-08-06 | 20.67 | 20.97 | 20.35 | 20.54 | 20.48 | qfq | 8,250,380 | 169,504,462 | -0.92% |
| 2025-08-05 | 20.90 | 20.96 | 20.30 | 20.73 | 20.67 | qfq | 11,658,100 | 240,127,860 | -0.53% |
| 2025-08-04 | 20.50 | 21.05 | 20.11 | 20.84 | 20.78 | qfq | 12,780,100 | 263,702,710 | 0.34% |
| 2025-08-01 | 19.90 | 20.88 | 19.89 | 20.77 | 20.71 | qfq | 17,961,676 | 367,177,532 | 3.59% |
| 2025-07-31 | 19.25 | 20.43 | 19.21 | 20.05 | 19.99 | qfq | 19,422,700 | 389,652,974 | 3.89% |
| 2025-07-30 | 19.73 | 19.83 | 19.12 | 19.30 | 19.24 | qfq | 7,207,200 | 140,057,432 | -1.68% |
| 2025-07-29 | 19.18 | 19.80 | 18.88 | 19.63 | 19.57 | qfq | 11,238,680 | 218,335,646 | 1.97% |
| 2025-07-28 | 19.06 | 19.38 | 19.05 | 19.25 | 19.19 | qfq | 4,269,800 | 82,054,167 | 0.63% |
| 2025-07-25 | 19.04 | 19.13 | 18.84 | 19.13 | 19.07 | qfq | 4,180,500 | 79,583,198 | 0.74% |
| 2025-07-24 | 18.75 | 19.02 | 18.75 | 18.99 | 18.93 | qfq | 3,449,000 | 65,375,735 | 1.55% |
| 2025-07-23 | 19.16 | 19.22 | 18.67 | 18.70 | 18.64 | qfq | 5,300,900 | 100,045,333 | -2.35% |
| 2025-07-22 | 19.40 | 19.42 | 19.01 | 19.15 | 19.09 | qfq | 5,945,000 | 113,913,575 | -1.44% |
| 2025-07-21 | 19.29 | 19.43 | 19.20 | 19.43 | 19.37 | qfq | 5,150,000 | 99,556,307 | 0.52% |
| 2025-07-18 | 19.33 | 19.65 | 19.07 | 19.33 | 19.27 | qfq | 6,463,472 | 124,705,238 | 0.16% |
| 2025-07-17 | 18.93 | 19.30 | 18.93 | 19.30 | 19.24 | qfq | 5,989,440 | 114,546,813 | 0.94% |
| 2025-07-16 | 19.30 | 19.68 | 19.04 | 19.12 | 19.06 | qfq | 8,258,070 | 159,797,811 | -0.57% |
| 2025-07-15 | 19.39 | 19.81 | 18.90 | 19.23 | 19.17 | qfq | 9,698,382 | 186,869,226 | 0.05% |
| 2025-07-14 | 18.80 | 19.23 | 18.68 | 19.22 | 19.16 | qfq | 7,074,100 | 135,028,465 | 2.45% |
| 2025-07-11 | 18.73 | 18.90 | 18.52 | 18.76 | 18.70 | qfq | 4,710,000 | 88,019,434 | -0.16% |
| 2025-07-10 | 19.08 | 19.20 | 18.73 | 18.79 | 18.73 | qfq | 5,641,000 | 106,641,771 | -1.52% |
| 2025-07-09 | 19.14 | 19.55 | 19.00 | 19.08 | 19.02 | qfq | 8,674,620 | 167,196,245 | -0.63% |
| 2025-07-08 | 19.53 | 19.82 | 18.96 | 19.20 | 19.07 | qfq | 12,323,000 | 237,240,747 | 2.02% |
| 2025-07-07 | 18.27 | 19.15 | 18.25 | 18.82 | 18.70 | qfq | 7,804,200 | 146,138,459 | 2.45% |
| 2025-07-04 | 18.65 | 18.74 | 18.33 | 18.37 | 18.25 | qfq | 3,654,800 | 67,593,326 | -1.55% |
| 2025-07-03 | 18.80 | 18.84 | 18.55 | 18.66 | 18.54 | qfq | 3,375,700 | 62,990,800 | -0.43% |
| 2025-07-02 | 18.77 | 18.84 | 18.54 | 18.74 | 18.62 | qfq | 3,932,100 | 73,500,339 | -0.79% |
| 2025-07-01 | 19.06 | 19.16 | 18.56 | 18.89 | 18.77 | qfq | 6,371,800 | 119,692,604 | -1.10% |
| 2025-06-30 | 18.93 | 19.13 | 18.85 | 19.10 | 18.97 | qfq | 5,826,780 | 110,870,844 | 0.21% |
| 2025-06-27 | 18.82 | 19.30 | 18.71 | 19.06 | 18.94 | qfq | 8,241,400 | 156,717,648 | 1.38% |
| 2025-06-26 | 18.88 | 19.15 | 18.58 | 18.80 | 18.68 | qfq | 7,323,200 | 138,118,739 | -0.53% |
| 2025-06-25 | 19.06 | 19.15 | 18.58 | 18.90 | 18.78 | qfq | 9,729,499 | 183,455,544 | 0.91% |
| 2025-06-24 | 17.40 | 18.88 | 17.20 | 18.73 | 18.61 | qfq | 11,564,620 | 211,388,510 | 8.02% |
| 2025-06-23 | 16.87 | 17.36 | 16.87 | 17.34 | 17.23 | qfq | 2,945,820 | 50,559,896 | 2.12% |
| 2025-06-20 | 17.15 | 17.49 | 16.98 | 16.98 | 16.87 | qfq | 3,536,200 | 60,653,827 | -1.62% |
| 2025-06-19 | 17.64 | 18.07 | 17.18 | 17.26 | 17.15 | qfq | 5,705,800 | 100,358,110 | -2.54% |
| 2025-06-18 | 17.65 | 17.71 | 17.37 | 17.71 | 17.59 | qfq | 3,325,000 | 58,361,319 | 0.40% |
| 2025-06-17 | 17.80 | 17.86 | 17.52 | 17.64 | 17.52 | qfq | 2,838,629 | 50,073,619 | -0.95% |
| 2025-06-16 | 17.43 | 17.90 | 17.41 | 17.81 | 17.69 | qfq | 3,303,600 | 58,781,325 | 1.48% |
| 2025-06-13 | 18.02 | 18.15 | 17.51 | 17.55 | 17.44 | qfq | 6,364,859 | 112,913,869 | -3.36% |
| 2025-06-12 | 18.26 | 18.49 | 18.06 | 18.16 | 18.04 | qfq | 4,385,900 | 80,031,764 | -0.77% |
| 2025-06-11 | 18.34 | 18.68 | 18.26 | 18.30 | 18.18 | qfq | 5,164,800 | 95,328,381 | -0.38% |
| 2025-06-10 | 18.75 | 18.84 | 18.14 | 18.37 | 18.25 | qfq | 6,846,100 | 126,361,677 | -2.86% |
| 2025-06-09 | 18.79 | 19.10 | 18.74 | 18.91 | 18.79 | qfq | 7,062,067 | 133,375,813 | 0.75% |
| 2025-06-06 | 18.60 | 18.82 | 18.45 | 18.77 | 18.65 | qfq | 6,258,375 | 116,766,563 | 0.16% |
| 2025-06-05 | 18.19 | 18.89 | 17.88 | 18.74 | 18.62 | qfq | 10,070,760 | 186,566,614 | 2.97% |
| 2025-06-04 | 18.08 | 18.56 | 18.05 | 18.20 | 18.08 | qfq | 6,475,250 | 118,670,497 | 1.28% |
| 2025-06-03 | 17.90 | 18.22 | 17.75 | 17.97 | 17.85 | qfq | 5,332,472 | 96,080,509 | -0.06% |
| 2025-05-30 | 18.61 | 18.69 | 17.75 | 17.98 | 17.86 | qfq | 8,754,000 | 157,791,964 | -4.06% |
| 2025-05-29 | 18.25 | 19.00 | 18.25 | 18.74 | 18.62 | qfq | 8,088,300 | 151,557,032 | 2.07% |
| 2025-05-28 | 18.91 | 19.02 | 18.24 | 18.36 | 18.24 | qfq | 7,596,543 | 141,076,000 | -2.13% |
| 2025-05-27 | 18.95 | 19.20 | 18.65 | 18.76 | 18.64 | qfq | 8,206,040 | 154,536,153 | -2.04% |
| 2025-05-26 | 18.71 | 19.17 | 18.38 | 19.15 | 19.02 | qfq | 10,737,061 | 203,312,841 | 2.13% |
| 2025-05-23 | 19.38 | 19.82 | 18.75 | 18.75 | 18.63 | qfq | 22,251,651 | 426,973,879 | -8.54% |
| 2025-05-22 | 19.91 | 22.83 | 19.77 | 20.50 | 20.37 | qfq | 31,716,392 | 675,981,787 | 6.44% |
| 2025-05-21 | 20.02 | 20.28 | 19.17 | 19.26 | 19.13 | qfq | 11,402,901 | 222,877,876 | -3.75% |
| 2025-05-20 | 18.36 | 20.09 | 18.36 | 20.01 | 19.88 | qfq | 17,324,700 | 336,966,897 | 8.99% |
| 2025-05-19 | 18.65 | 18.73 | 18.20 | 18.36 | 18.24 | qfq | 4,791,900 | 88,073,180 | -0.54% |
| 2025-05-16 | 18.46 | 18.94 | 18.25 | 18.46 | 18.34 | qfq | 5,470,300 | 101,949,168 | 0.65% |
| 2025-05-15 | 18.95 | 18.95 | 18.30 | 18.34 | 18.22 | qfq | 6,221,300 | 115,029,027 | -3.22% |
| 2025-05-14 | 19.13 | 19.90 | 18.71 | 18.95 | 18.83 | qfq | 9,864,600 | 188,751,427 | -0.94% |
| 2025-05-13 | 20.32 | 20.36 | 19.09 | 19.13 | 19.00 | qfq | 11,471,352 | 224,800,960 | -5.86% |
| 2025-05-12 | 19.51 | 20.46 | 18.80 | 20.32 | 20.19 | qfq | 16,660,052 | 326,992,556 | 3.15% |
| 2025-05-09 | 19.69 | 20.50 | 19.08 | 19.70 | 19.57 | qfq | 17,247,920 | 341,077,832 | -1.10% |
| 2025-05-08 | 18.56 | 19.97 | 18.40 | 19.92 | 19.79 | qfq | 16,347,992 | 317,438,913 | 7.39% |
| 2025-05-07 | 19.04 | 19.38 | 18.29 | 18.55 | 18.43 | qfq | 11,678,400 | 218,203,400 | -0.48% |
| 2025-05-06 | 17.90 | 19.44 | 17.90 | 18.64 | 18.52 | qfq | 19,010,720 | 352,999,207 | 9.01% |
| 2025-04-30 | 16.45 | 17.24 | 16.44 | 17.10 | 16.99 | qfq | 10,214,460 | 172,265,082 | 4.20% |
| 2025-04-29 | 15.20 | 16.73 | 15.20 | 16.41 | 16.30 | qfq | 13,982,322 | 227,144,785 | 5.26% |
| 2025-04-28 | 16.00 | 16.27 | 15.55 | 15.59 | 15.49 | qfq | 3,892,800 | 61,339,130 | -2.44% |
| 2025-04-25 | 15.95 | 16.20 | 15.83 | 15.98 | 15.88 | qfq | 3,242,060 | 52,032,308 | 0.44% |
| 2025-04-24 | 16.40 | 16.40 | 15.79 | 15.91 | 15.81 | qfq | 4,546,900 | 72,923,179 | -2.57% |
| 2025-04-23 | 16.30 | 16.48 | 16.13 | 16.33 | 16.22 | qfq | 4,668,300 | 76,089,790 | 1.11% |
| 2025-04-22 | 16.25 | 16.42 | 16.01 | 16.15 | 16.04 | qfq | 5,088,300 | 82,247,370 | -1.16% |
| 2025-04-21 | 15.96 | 16.34 | 15.62 | 16.34 | 16.23 | qfq | 6,245,948 | 100,809,188 | 3.22% |
| 2025-04-18 | 15.80 | 15.95 | 15.61 | 15.83 | 15.73 | qfq | 4,799,248 | 75,709,136 | -0.25% |
| 2025-04-17 | 15.61 | 16.18 | 15.53 | 15.87 | 15.77 | qfq | 6,402,960 | 101,930,348 | 0.70% |
| 2025-04-16 | 16.13 | 16.27 | 15.44 | 15.76 | 15.66 | qfq | 6,724,900 | 106,191,226 | -3.31% |
| 2025-04-15 | 16.39 | 16.52 | 16.08 | 16.30 | 16.19 | qfq | 4,691,600 | 76,308,268 | -0.55% |
| 2025-04-14 | 16.35 | 16.78 | 16.33 | 16.39 | 16.28 | qfq | 5,836,200 | 96,259,191 | 2.12% |
| 2025-04-11 | 15.73 | 16.27 | 15.73 | 16.05 | 15.94 | qfq | 5,222,822 | 83,699,230 | 0.94% |
| 2025-04-10 | 16.00 | 16.37 | 15.79 | 15.90 | 15.80 | qfq | 8,411,200 | 135,536,088 | 2.65% |
| 2025-04-09 | 14.61 | 15.61 | 13.73 | 15.49 | 15.39 | qfq | 9,357,000 | 138,668,503 | 3.61% |
| 2025-04-08 | 14.60 | 15.64 | 14.51 | 14.95 | 14.85 | qfq | 9,795,221 | 147,338,618 | 4.91% |
| 2025-04-07 | 16.50 | 17.00 | 14.16 | 14.25 | 14.16 | qfq | 11,402,060 | 172,750,494 | -19.45% |
| 2025-04-03 | 17.97 | 18.20 | 17.49 | 17.69 | 17.57 | qfq | 5,092,900 | 90,705,385 | -2.80% |
| 2025-04-02 | 18.16 | 18.43 | 18.02 | 18.20 | 18.08 | qfq | 3,423,372 | 62,489,621 | 0.22% |
| 2025-04-01 | 18.30 | 18.50 | 18.09 | 18.16 | 18.04 | qfq | 4,183,400 | 76,506,567 | -0.11% |
| 2025-03-31 | 18.53 | 18.59 | 17.80 | 18.18 | 18.06 | qfq | 6,422,272 | 116,328,917 | -2.52% |
| 2025-03-28 | 18.66 | 19.17 | 18.63 | 18.65 | 18.53 | qfq | 4,037,862 | 76,300,851 | -0.85% |
| 2025-03-27 | 19.25 | 19.25 | 18.75 | 18.81 | 18.69 | qfq | 5,536,734 | 104,910,604 | -2.79% |
| 2025-03-26 | 19.11 | 19.62 | 18.97 | 19.35 | 19.22 | qfq | 5,166,500 | 100,207,952 | 0.94% |
| 2025-03-25 | 19.49 | 19.51 | 19.03 | 19.17 | 19.04 | qfq | 4,959,108 | 95,452,212 | -1.64% |
| 2025-03-24 | 20.35 | 20.35 | 18.83 | 19.49 | 19.36 | qfq | 10,994,757 | 214,297,007 | -4.32% |
| 2025-03-21 | 20.62 | 21.05 | 20.31 | 20.37 | 20.24 | qfq | 8,824,907 | 182,095,662 | -1.83% |
| 2025-03-20 | 21.20 | 21.30 | 20.52 | 20.75 | 20.61 | qfq | 9,808,760 | 205,414,132 | -2.17% |
| 2025-03-19 | 21.97 | 22.13 | 21.16 | 21.21 | 21.07 | qfq | 14,593,315 | 313,428,281 | -5.31% |
| 2025-03-18 | 22.79 | 23.85 | 22.03 | 22.40 | 22.25 | qfq | 23,113,655 | 533,126,520 | 1.31% |
| 2025-03-17 | 21.56 | 22.18 | 21.17 | 22.11 | 21.97 | qfq | 10,862,980 | 235,019,679 | 1.70% |
| 2025-03-14 | 22.22 | 22.22 | 20.85 | 21.74 | 21.60 | qfq | 13,648,542 | 293,334,093 | -2.90% |
| 2025-03-13 | 23.20 | 23.99 | 22.11 | 22.39 | 22.24 | qfq | 18,959,400 | 434,499,556 | -4.89% |
| 2025-03-12 | 22.55 | 24.32 | 22.20 | 23.54 | 23.39 | qfq | 25,890,268 | 602,504,771 | 5.14% |
| 2025-03-11 | 21.80 | 22.50 | 21.58 | 22.39 | 22.24 | qfq | 15,377,600 | 337,655,818 | -0.22% |
| 2025-03-10 | 20.71 | 22.89 | 20.68 | 22.44 | 22.29 | qfq | 22,726,250 | 497,326,801 | 8.93% |
| 2025-03-07 | 21.35 | 22.17 | 20.37 | 20.60 | 20.47 | qfq | 14,389,378 | 305,005,936 | -4.28% |
| 2025-03-06 | 20.95 | 21.59 | 20.95 | 21.52 | 21.38 | qfq | 14,180,240 | 303,051,949 | 2.77% |
| 2025-03-05 | 20.30 | 21.04 | 20.16 | 20.94 | 20.80 | qfq | 12,732,600 | 262,388,153 | 2.50% |
| 2025-03-04 | 20.04 | 20.43 | 19.81 | 20.43 | 20.30 | qfq | 8,524,440 | 172,383,590 | 1.69% |
| 2025-03-03 | 20.63 | 20.76 | 19.88 | 20.09 | 19.96 | qfq | 10,117,600 | 205,468,701 | -1.52% |
| 2025-02-28 | 21.20 | 21.50 | 20.21 | 20.40 | 20.27 | qfq | 12,674,780 | 262,921,614 | -4.40% |
| 2025-02-27 | 22.76 | 22.76 | 21.02 | 21.34 | 21.20 | qfq | 19,993,294 | 431,827,050 | -6.40% |
| 2025-02-26 | 22.40 | 23.16 | 22.12 | 22.80 | 22.65 | qfq | 18,270,331 | 414,050,935 | 1.60% |
| 2025-02-25 | 22.16 | 22.87 | 21.66 | 22.44 | 22.29 | qfq | 20,408,000 | 452,526,941 | -4.06% |
| 2025-02-24 | 24.19 | 24.49 | 23.00 | 23.39 | 23.24 | qfq | 25,516,878 | 601,275,808 | -6.55% |
| 2025-02-21 | 22.80 | 26.57 | 22.50 | 25.03 | 24.87 | qfq | 43,492,764 | 1,060,343,088 | 10.95% |
| 2025-02-20 | 23.42 | 23.82 | 22.12 | 22.56 | 22.41 | qfq | 31,784,653 | 720,880,334 | -5.76% |
| 2025-02-19 | 19.69 | 23.94 | 19.60 | 23.94 | 23.78 | qfq | 38,476,543 | 845,378,323 | 20.00% |
| 2025-02-18 | 20.45 | 21.20 | 19.70 | 19.95 | 19.82 | qfq | 21,609,275 | 443,309,782 | -3.62% |
| 2025-02-17 | 20.49 | 21.02 | 19.93 | 20.70 | 20.56 | qfq | 24,320,656 | 495,814,858 | 0.00% |
| 2025-02-14 | 20.28 | 21.98 | 20.28 | 20.70 | 20.56 | qfq | 35,144,133 | 737,115,528 | -2.45% |
| 2025-02-13 | 20.05 | 22.02 | 18.90 | 21.22 | 21.08 | qfq | 49,708,767 | 994,876,100 | 5.99% |
| 2025-02-12 | 16.75 | 20.02 | 16.75 | 20.02 | 19.89 | qfq | 22,969,650 | 435,948,364 | 20.02% |
| 2025-02-11 | 16.79 | 16.85 | 16.43 | 16.68 | 16.57 | qfq | 6,802,600 | 113,274,155 | -0.42% |
| 2025-02-10 | 16.68 | 16.78 | 16.32 | 16.75 | 16.64 | qfq | 7,614,500 | 126,137,231 | 1.03% |
| 2025-02-07 | 16.28 | 17.18 | 16.16 | 16.58 | 16.47 | qfq | 12,262,900 | 203,997,171 | 1.78% |
| 2025-02-06 | 16.05 | 16.32 | 15.60 | 16.29 | 16.18 | qfq | 13,190,724 | 210,379,900 | 2.71% |
| 2025-02-05 | 17.31 | 17.41 | 15.49 | 15.86 | 15.76 | qfq | 15,042,200 | 240,358,544 | -8.85% |
| 2025-01-27 | 18.19 | 18.35 | 17.34 | 17.40 | 17.29 | qfq | 6,005,952 | 106,226,009 | -3.60% |
| 2025-01-24 | 17.68 | 18.62 | 17.46 | 18.05 | 17.93 | qfq | 8,981,100 | 162,696,465 | 1.98% |
| 2025-01-23 | 18.46 | 18.62 | 17.65 | 17.70 | 17.58 | qfq | 7,754,550 | 139,355,373 | -4.17% |
| 2025-01-22 | 18.54 | 18.69 | 17.84 | 18.47 | 18.35 | qfq | 13,449,365 | 245,523,778 | 0.00% |
| 2025-01-21 | 17.99 | 19.02 | 17.95 | 18.47 | 18.35 | qfq | 14,903,030 | 277,069,432 | 2.67% |
| 2025-01-20 | 17.82 | 18.55 | 17.20 | 17.99 | 17.87 | qfq | 17,076,178 | 309,374,509 | 4.96% |
| 2025-01-17 | 17.00 | 17.53 | 16.77 | 17.14 | 17.03 | qfq | 9,593,800 | 164,657,684 | 0.76% |
| 2025-01-16 | 16.37 | 17.72 | 16.37 | 17.01 | 16.90 | qfq | 15,019,730 | 254,929,385 | 7.05% |
| 2025-01-15 | 15.83 | 16.30 | 15.68 | 15.89 | 15.79 | qfq | 8,505,600 | 135,822,304 | 0.89% |
| 2025-01-14 | 14.95 | 15.75 | 14.87 | 15.75 | 15.65 | qfq | 7,719,800 | 118,887,182 | 6.06% |
| 2025-01-13 | 14.58 | 14.86 | 14.12 | 14.85 | 14.75 | qfq | 6,032,345 | 88,176,109 | -0.67% |
| 2025-01-10 | 15.88 | 16.17 | 14.93 | 14.95 | 14.85 | qfq | 9,320,200 | 143,495,455 | -6.85% |
| 2025-01-09 | 16.51 | 16.60 | 15.96 | 16.05 | 15.94 | qfq | 10,341,450 | 167,272,797 | -2.85% |
| 2025-01-08 | 16.74 | 16.95 | 15.98 | 16.52 | 16.41 | qfq | 18,351,950 | 302,608,358 | -3.17% |
| 2025-01-07 | 15.05 | 17.83 | 14.90 | 17.06 | 16.95 | qfq | 25,135,300 | 427,131,360 | 14.80% |
| 2025-01-06 | 14.21 | 15.06 | 13.61 | 14.86 | 14.76 | qfq | 6,906,830 | 100,932,790 | 4.72% |
| 2025-01-03 | 15.32 | 15.32 | 14.18 | 14.19 | 14.10 | qfq | 7,073,980 | 103,288,371 | -6.71% |
| 2025-01-02 | 15.80 | 16.03 | 15.01 | 15.21 | 15.11 | qfq | 6,229,097 | 96,120,719 | -4.46% |
| 2024-12-31 | 16.58 | 17.08 | 15.92 | 15.92 | 15.82 | qfq | 7,017,930 | 114,361,198 | -4.04% |
| 2024-12-30 | 16.52 | 17.19 | 15.91 | 16.59 | 16.48 | qfq | 8,041,340 | 133,933,602 | 0.48% |
| 2024-12-27 | 16.33 | 17.59 | 16.29 | 16.51 | 16.40 | qfq | 8,305,709 | 139,401,418 | 1.79% |
| 2024-12-26 | 15.72 | 16.60 | 15.59 | 16.22 | 16.11 | qfq | 9,520,069 | 154,951,057 | 2.66% |
| 2024-12-25 | 17.01 | 17.35 | 15.66 | 15.80 | 15.70 | qfq | 13,703,880 | 221,787,300 | -9.51% |
| 2024-12-24 | 17.38 | 17.99 | 17.20 | 17.46 | 17.35 | qfq | 8,351,010 | 146,091,244 | 1.69% |
| 2024-12-23 | 17.81 | 18.31 | 16.92 | 17.17 | 17.06 | qfq | 10,376,904 | 181,917,190 | -5.35% |
| 2024-12-20 | 18.45 | 19.09 | 18.11 | 18.14 | 18.02 | qfq | 14,778,370 | 273,506,955 | -3.82% |
| 2024-12-19 | 18.00 | 18.90 | 17.85 | 18.86 | 18.74 | qfq | 21,186,910 | 391,458,293 | 3.17% |
| 2024-12-18 | 17.10 | 18.28 | 16.40 | 18.28 | 18.16 | qfq | 16,602,316 | 291,311,350 | 5.54% |
| 2024-12-17 | 17.56 | 18.38 | 17.23 | 17.32 | 17.21 | qfq | 12,602,812 | 223,700,813 | -2.81% |
| 2024-12-16 | 17.17 | 18.38 | 17.16 | 17.82 | 17.70 | qfq | 19,494,337 | 349,447,078 | 3.85% |
| 2024-12-13 | 17.10 | 17.45 | 16.88 | 17.16 | 17.05 | qfq | 9,937,090 | 171,269,576 | 0.35% |
| 2024-12-12 | 16.78 | 17.19 | 16.73 | 17.10 | 16.99 | qfq | 6,855,410 | 116,578,386 | 1.91% |
| 2024-12-11 | 16.66 | 16.80 | 16.58 | 16.78 | 16.67 | qfq | 4,724,980 | 78,905,622 | 0.72% |
| 2024-12-10 | 17.30 | 17.39 | 16.59 | 16.66 | 16.55 | qfq | 7,940,200 | 134,388,052 | -0.83% |
| 2024-12-09 | 16.74 | 16.95 | 16.48 | 16.80 | 16.69 | qfq | 4,993,530 | 83,677,856 | 0.42% |
| 2024-12-06 | 16.81 | 16.90 | 16.50 | 16.73 | 16.62 | qfq | 4,921,450 | 82,289,478 | -0.54% |
| 2024-12-05 | 16.60 | 16.94 | 16.54 | 16.82 | 16.71 | qfq | 4,463,430 | 74,977,846 | 0.96% |
| 2024-12-04 | 16.80 | 16.85 | 16.43 | 16.66 | 16.55 | qfq | 5,345,620 | 89,112,263 | -1.48% |
| 2024-12-03 | 16.67 | 16.99 | 16.52 | 16.91 | 16.80 | qfq | 6,250,060 | 104,926,120 | 1.26% |
| 2024-12-02 | 16.50 | 16.77 | 16.33 | 16.70 | 16.59 | qfq | 5,597,851 | 93,035,170 | 1.95% |
| 2024-11-29 | 16.13 | 16.48 | 15.85 | 16.38 | 16.27 | qfq | 6,124,701 | 99,238,700 | 1.05% |
| 2024-11-28 | 16.31 | 16.57 | 16.11 | 16.21 | 16.10 | qfq | 5,511,900 | 90,373,106 | -1.04% |
| 2024-11-27 | 16.06 | 16.38 | 15.46 | 16.38 | 16.27 | qfq | 5,991,800 | 95,056,963 | 1.36% |
| 2024-11-26 | 16.63 | 16.73 | 16.10 | 16.16 | 16.05 | qfq | 5,606,100 | 91,919,870 | -3.58% |
| 2024-11-25 | 16.44 | 16.76 | 16.13 | 16.76 | 16.65 | qfq | 6,249,890 | 102,771,779 | 1.88% |
| 2024-11-22 | 17.10 | 17.36 | 16.29 | 16.45 | 16.34 | qfq | 11,849,560 | 200,568,064 | -5.73% |
| 2024-11-21 | 16.44 | 17.76 | 16.41 | 17.45 | 17.34 | qfq | 17,643,820 | 305,058,860 | 5.50% |
| 2024-11-20 | 16.22 | 16.56 | 16.22 | 16.54 | 16.43 | qfq | 5,793,560 | 94,982,535 | 1.41% |
| 2024-11-19 | 15.78 | 16.31 | 15.72 | 16.31 | 16.20 | qfq | 5,451,508 | 87,613,299 | 3.89% |
| 2024-11-18 | 16.16 | 16.48 | 15.42 | 15.70 | 15.60 | qfq | 5,876,100 | 93,391,974 | -2.00% |
| 2024-11-15 | 16.28 | 16.65 | 16.01 | 16.02 | 15.92 | qfq | 5,701,720 | 93,197,368 | -2.32% |
| 2024-11-14 | 17.19 | 17.45 | 16.37 | 16.40 | 16.29 | qfq | 7,595,160 | 127,749,800 | -4.21% |
| 2024-11-13 | 16.56 | 17.25 | 16.51 | 17.12 | 17.01 | qfq | 8,581,338 | 145,469,135 | 2.58% |
| 2024-11-12 | 16.90 | 17.25 | 16.60 | 16.69 | 16.58 | qfq | 10,929,249 | 184,747,105 | -0.65% |
| 2024-11-11 | 16.07 | 16.80 | 16.00 | 16.80 | 16.69 | qfq | 7,833,180 | 129,154,616 | 3.83% |
| 2024-11-08 | 16.29 | 16.49 | 16.05 | 16.18 | 16.07 | qfq | 7,436,719 | 120,900,979 | 0.50% |
| 2024-11-07 | 15.65 | 16.10 | 15.51 | 16.10 | 15.99 | qfq | 6,938,259 | 110,299,823 | 2.61% |
| 2024-11-06 | 15.65 | 15.88 | 15.49 | 15.69 | 15.59 | qfq | 7,055,950 | 110,931,283 | 0.45% |
| 2024-11-05 | 15.20 | 15.68 | 15.08 | 15.62 | 15.52 | qfq | 5,957,050 | 92,214,209 | 3.10% |
| 2024-11-04 | 14.66 | 15.17 | 14.62 | 15.15 | 15.05 | qfq | 4,137,523 | 62,043,401 | 3.34% |
| 2024-11-01 | 15.28 | 15.35 | 14.65 | 14.66 | 14.56 | qfq | 7,658,710 | 114,046,214 | -4.93% |
| 2024-10-31 | 15.41 | 15.56 | 15.22 | 15.42 | 15.32 | qfq | 6,082,340 | 93,675,547 | 0.06% |
| 2024-10-30 | 15.72 | 15.82 | 15.19 | 15.41 | 15.31 | qfq | 8,895,430 | 137,358,261 | -3.39% |
| 2024-10-29 | 16.60 | 16.66 | 15.93 | 15.95 | 15.85 | qfq | 5,608,000 | 90,924,689 | -3.04% |
| 2024-10-28 | 16.49 | 16.60 | 16.25 | 16.45 | 16.34 | qfq | 5,963,872 | 97,905,173 | -0.18% |
| 2024-10-25 | 15.99 | 16.57 | 15.99 | 16.48 | 16.37 | qfq | 5,756,080 | 93,954,319 | 3.32% |
| 2024-10-24 | 16.13 | 16.27 | 15.86 | 15.95 | 15.85 | qfq | 4,397,510 | 70,260,541 | -1.73% |
| 2024-10-23 | 16.34 | 16.58 | 16.13 | 16.23 | 16.12 | qfq | 6,907,280 | 112,623,783 | -0.43% |
| 2024-10-22 | 16.14 | 16.35 | 15.96 | 16.30 | 16.19 | qfq | 6,519,300 | 105,565,531 | 0.99% |
| 2024-10-21 | 15.86 | 16.45 | 15.86 | 16.14 | 16.03 | qfq | 7,819,440 | 125,920,542 | 1.83% |
| 2024-10-18 | 15.10 | 16.16 | 15.10 | 15.85 | 15.75 | qfq | 8,048,913 | 125,420,978 | 4.48% |
| 2024-10-17 | 15.43 | 15.55 | 15.14 | 15.17 | 15.07 | qfq | 4,153,700 | 63,801,623 | -0.72% |
| 2024-10-16 | 15.05 | 15.56 | 15.01 | 15.28 | 15.18 | qfq | 4,683,800 | 71,827,066 | -0.46% |
| 2024-10-15 | 15.67 | 15.98 | 15.33 | 15.35 | 15.25 | qfq | 6,047,400 | 94,433,861 | -2.60% |
| 2024-10-14 | 15.60 | 15.83 | 15.21 | 15.76 | 15.66 | qfq | 5,815,700 | 91,011,278 | 1.74% |
| 2024-10-11 | 16.11 | 16.21 | 15.26 | 15.49 | 15.39 | qfq | 6,047,720 | 94,437,691 | -4.68% |
| 2024-10-10 | 16.29 | 17.17 | 16.10 | 16.25 | 16.14 | qfq | 6,810,560 | 112,430,842 | 0.12% |
| 2024-10-09 | 18.00 | 18.00 | 16.23 | 16.23 | 16.12 | qfq | 12,552,930 | 213,323,731 | -13.72% |
| 2024-10-08 | 19.90 | 19.90 | 17.19 | 18.81 | 18.69 | qfq | 17,075,881 | 314,582,135 | 11.90% |
| 2024-09-30 | 15.58 | 17.10 | 15.21 | 16.81 | 16.70 | qfq | 13,068,426 | 210,497,573 | 13.73% |
| 2024-09-27 | 14.40 | 15.12 | 14.15 | 14.78 | 14.68 | qfq | 8,859,501 | 129,241,924 | 5.50% |
| 2024-09-26 | 13.65 | 14.04 | 13.47 | 14.01 | 13.92 | qfq | 4,939,750 | 68,157,694 | 2.71% |
| 2024-09-25 | 13.47 | 14.07 | 13.44 | 13.64 | 13.55 | qfq | 6,047,300 | 82,944,262 | 2.17% |
| 2024-09-24 | 13.07 | 13.35 | 12.73 | 13.35 | 13.26 | qfq | 4,789,850 | 62,757,236 | 3.01% |
| 2024-09-23 | 13.03 | 13.14 | 12.90 | 12.96 | 12.88 | qfq | 2,194,400 | 28,483,924 | -0.61% |
| 2024-09-20 | 13.38 | 13.38 | 12.94 | 13.04 | 12.95 | qfq | 2,867,000 | 37,484,697 | -1.66% |
| 2024-09-19 | 13.19 | 13.45 | 13.04 | 13.26 | 13.17 | qfq | 2,663,790 | 35,298,747 | 1.45% |
| 2024-09-18 | 13.30 | 13.39 | 12.84 | 13.07 | 12.98 | qfq | 2,877,200 | 37,468,848 | -1.36% |
| 2024-09-13 | 13.89 | 13.99 | 13.22 | 13.25 | 13.16 | qfq | 4,951,450 | 66,741,884 | -4.33% |
| 2024-09-12 | 13.88 | 14.19 | 13.77 | 13.85 | 13.76 | qfq | 6,082,500 | 85,115,110 | -0.86% |
| 2024-09-11 | 13.90 | 14.50 | 13.81 | 13.97 | 13.88 | qfq | 8,377,000 | 118,127,010 | -0.57% |
| 2024-09-10 | 13.21 | 14.23 | 13.05 | 14.05 | 13.96 | qfq | 10,028,760 | 138,983,345 | 6.76% |
| 2024-09-09 | 13.08 | 13.29 | 13.01 | 13.16 | 13.07 | qfq | 1,482,400 | 19,475,192 | -0.60% |
| 2024-09-06 | 13.75 | 13.75 | 13.20 | 13.24 | 13.15 | qfq | 2,820,200 | 37,780,895 | -3.07% |
| 2024-09-05 | 13.53 | 13.73 | 13.51 | 13.66 | 13.57 | qfq | 2,018,100 | 27,495,981 | 0.74% |
| 2024-09-04 | 13.53 | 13.72 | 13.43 | 13.56 | 13.47 | qfq | 2,442,600 | 33,207,206 | -0.73% |
| 2024-09-03 | 13.42 | 13.81 | 13.42 | 13.66 | 13.57 | qfq | 2,489,400 | 33,982,198 | 0.74% |
| 2024-09-02 | 13.61 | 13.95 | 13.43 | 13.56 | 13.47 | qfq | 4,180,800 | 57,460,763 | -0.37% |
| 2024-08-30 | 13.20 | 13.80 | 13.20 | 13.61 | 13.52 | qfq | 4,324,900 | 58,920,213 | 1.64% |
| 2024-08-29 | 13.10 | 13.50 | 13.09 | 13.39 | 13.30 | qfq | 2,572,260 | 34,420,726 | 1.52% |
| 2024-08-28 | 13.05 | 13.28 | 13.01 | 13.19 | 13.10 | qfq | 2,128,380 | 28,026,583 | 1.07% |
| 2024-08-27 | 13.41 | 13.41 | 13.01 | 13.05 | 12.96 | qfq | 2,103,000 | 27,652,664 | -2.76% |
| 2024-08-26 | 12.99 | 13.43 | 12.99 | 13.42 | 13.33 | qfq | 2,767,400 | 36,787,569 | 3.79% |
| 2024-08-23 | 13.15 | 13.24 | 12.81 | 12.93 | 12.85 | qfq | 2,432,510 | 31,508,958 | -1.30% |
| 2024-08-22 | 13.20 | 13.41 | 13.03 | 13.10 | 13.01 | qfq | 2,004,000 | 26,460,040 | -0.53% |
| 2024-08-21 | 13.04 | 13.25 | 12.95 | 13.17 | 13.08 | qfq | 1,768,700 | 23,240,897 | 0.92% |
| 2024-08-20 | 13.39 | 13.45 | 12.97 | 13.05 | 12.96 | qfq | 2,419,700 | 31,813,885 | -2.68% |
| 2024-08-19 | 13.56 | 13.80 | 13.35 | 13.41 | 13.32 | qfq | 2,460,250 | 33,260,782 | -1.90% |
| 2024-08-16 | 13.70 | 13.88 | 13.58 | 13.67 | 13.58 | qfq | 2,369,800 | 32,602,785 | 0.00% |
| 2024-08-15 | 13.50 | 13.77 | 13.30 | 13.67 | 13.58 | qfq | 2,680,640 | 36,394,920 | 1.11% |
| 2024-08-14 | 13.73 | 13.87 | 13.50 | 13.52 | 13.43 | qfq | 1,853,500 | 25,233,222 | -1.53% |
| 2024-08-13 | 13.64 | 13.75 | 13.43 | 13.73 | 13.64 | qfq | 2,079,000 | 28,263,405 | 0.37% |
| 2024-08-12 | 14.00 | 14.11 | 13.52 | 13.68 | 13.59 | qfq | 3,015,800 | 41,589,776 | -2.22% |
| 2024-08-09 | 13.93 | 14.61 | 13.93 | 13.99 | 13.90 | qfq | 4,095,650 | 58,168,338 | 0.50% |
| 2024-08-08 | 13.95 | 14.05 | 13.64 | 13.92 | 13.83 | qfq | 2,990,950 | 41,390,962 | -1.35% |
| 2024-08-07 | 14.12 | 14.27 | 14.00 | 14.11 | 14.02 | qfq | 3,207,070 | 45,235,286 | 1.36% |
| 2024-08-06 | 13.78 | 13.92 | 13.58 | 13.92 | 13.83 | qfq | 3,598,700 | 49,495,063 | 3.42% |
| 2024-08-05 | 14.08 | 14.28 | 13.46 | 13.46 | 13.37 | qfq | 4,381,200 | 60,662,318 | -5.01% |
| 2024-08-02 | 14.60 | 14.70 | 14.13 | 14.17 | 14.08 | qfq | 4,808,860 | 69,403,383 | -4.00% |
| 2024-08-01 | 14.59 | 14.99 | 14.52 | 14.76 | 14.66 | qfq | 6,298,660 | 92,740,856 | 1.03% |
| 2024-07-31 | 14.12 | 14.61 | 14.00 | 14.61 | 14.51 | qfq | 4,989,120 | 71,945,499 | 3.47% |
| 2024-07-30 | 14.10 | 14.26 | 13.89 | 14.12 | 14.03 | qfq | 2,895,220 | 40,771,385 | -0.21% |
| 2024-07-29 | 14.31 | 14.33 | 13.98 | 14.15 | 14.06 | qfq | 3,101,400 | 43,747,155 | -1.19% |
| 2024-07-26 | 14.14 | 14.54 | 14.09 | 14.32 | 14.23 | qfq | 4,304,300 | 61,331,217 | 1.13% |
| 2024-07-25 | 13.71 | 14.41 | 13.61 | 14.16 | 14.07 | qfq | 5,449,100 | 76,846,715 | 1.29% |
| 2024-07-24 | 14.63 | 14.67 | 13.92 | 13.98 | 13.89 | qfq | 9,123,600 | 128,977,860 | -4.90% |
| 2024-07-23 | 15.08 | 15.58 | 14.68 | 14.70 | 14.60 | qfq | 9,859,892 | 149,728,470 | -2.91% |
| 2024-07-22 | 15.15 | 15.56 | 15.05 | 15.14 | 15.04 | qfq | 7,165,292 | 108,860,423 | -1.75% |
| 2024-07-19 | 15.20 | 15.95 | 15.08 | 15.41 | 15.31 | qfq | 10,424,172 | 161,634,662 | 1.05% |
| 2024-07-18 | 15.10 | 15.63 | 14.82 | 15.25 | 15.15 | qfq | 10,618,560 | 161,402,470 | -2.43% |
| 2024-07-17 | 15.52 | 15.72 | 15.05 | 15.63 | 15.53 | qfq | 14,119,200 | 217,606,439 | 1.49% |
| 2024-07-16 | 15.28 | 15.62 | 15.04 | 15.40 | 15.30 | qfq | 10,200,000 | 155,778,063 | -1.91% |
| 2024-07-15 | 15.66 | 15.99 | 15.35 | 15.70 | 15.48 | qfq | 17,608,832 | 275,112,163 | -4.96% |
| 2024-07-12 | 14.10 | 16.80 | 14.10 | 16.52 | 16.29 | qfq | 22,865,996 | 358,115,647 | 18.00% |
| 2024-07-11 | 13.57 | 14.44 | 13.57 | 14.00 | 13.80 | qfq | 5,294,590 | 73,960,601 | 5.66% |
| 2024-07-10 | 13.46 | 13.63 | 13.21 | 13.25 | 13.06 | qfq | 1,995,500 | 26,764,014 | -1.49% |
| 2024-07-09 | 13.15 | 13.48 | 12.85 | 13.45 | 13.26 | qfq | 3,175,000 | 41,988,865 | 2.91% |
| 2024-07-08 | 13.58 | 13.68 | 13.02 | 13.07 | 12.89 | qfq | 2,477,800 | 32,758,122 | -3.90% |
| 2024-07-05 | 13.55 | 13.70 | 13.33 | 13.60 | 13.41 | qfq | 2,034,800 | 27,509,311 | 0.00% |
| 2024-07-04 | 13.93 | 13.97 | 13.51 | 13.60 | 13.41 | qfq | 2,528,900 | 34,727,431 | -1.73% |
| 2024-07-03 | 14.14 | 14.15 | 13.78 | 13.84 | 13.64 | qfq | 2,690,900 | 37,435,522 | -2.05% |
| 2024-07-02 | 14.21 | 14.34 | 14.05 | 14.13 | 13.93 | qfq | 2,226,700 | 31,582,348 | -0.21% |
| 2024-07-01 | 14.36 | 14.54 | 13.97 | 14.16 | 13.96 | qfq | 2,603,900 | 36,879,499 | -1.39% |
| 2024-06-28 | 14.00 | 14.64 | 14.00 | 14.36 | 14.16 | qfq | 3,983,972 | 57,470,125 | 2.28% |
| 2024-06-27 | 14.40 | 14.44 | 14.04 | 14.04 | 13.84 | qfq | 2,202,600 | 31,362,805 | -2.57% |
| 2024-06-26 | 13.88 | 14.43 | 13.78 | 14.41 | 14.21 | qfq | 2,879,400 | 40,893,013 | 3.52% |
| 2024-06-25 | 13.97 | 14.28 | 13.80 | 13.92 | 13.72 | qfq | 2,216,200 | 31,063,843 | -1.07% |
| 2024-06-24 | 14.58 | 14.63 | 13.98 | 14.07 | 13.87 | qfq | 3,248,720 | 46,174,961 | -4.87% |
| 2024-06-21 | 14.88 | 14.95 | 14.72 | 14.79 | 14.58 | qfq | 2,375,100 | 35,218,039 | -0.74% |
| 2024-06-20 | 15.44 | 15.44 | 14.87 | 14.90 | 14.69 | qfq | 3,454,075 | 52,010,551 | -3.56% |
| 2024-06-19 | 15.70 | 15.90 | 15.41 | 15.45 | 15.23 | qfq | 3,827,800 | 59,545,467 | -1.53% |
| 2024-06-18 | 15.36 | 15.75 | 15.20 | 15.69 | 15.47 | qfq | 5,449,600 | 84,694,437 | 2.28% |
| 2024-06-17 | 15.03 | 15.50 | 14.84 | 15.34 | 15.12 | qfq | 5,144,450 | 78,694,309 | 0.52% |
| 2024-06-14 | 15.02 | 15.91 | 14.79 | 15.26 | 15.04 | qfq | 6,223,000 | 95,716,955 | 1.94% |
| 2024-06-13 | 15.07 | 15.25 | 14.89 | 14.97 | 14.76 | qfq | 3,148,180 | 47,552,198 | -0.60% |
| 2024-06-12 | 15.05 | 15.22 | 14.94 | 15.06 | 14.85 | qfq | 1,920,780 | 29,053,595 | 0.07% |
| 2024-06-11 | 14.70 | 15.13 | 14.50 | 15.05 | 14.84 | qfq | 2,391,200 | 35,556,538 | 1.28% |
| 2024-06-07 | 14.80 | 15.05 | 14.46 | 14.86 | 14.65 | qfq | 3,349,500 | 49,532,596 | 2.06% |
| 2024-06-06 | 15.42 | 15.58 | 14.49 | 14.56 | 14.35 | qfq | 4,451,680 | 66,074,845 | -5.45% |
| 2024-06-05 | 15.86 | 15.86 | 15.35 | 15.40 | 15.18 | qfq | 2,806,700 | 43,686,615 | -3.14% |
| 2024-06-04 | 15.80 | 15.92 | 15.39 | 15.90 | 15.68 | qfq | 3,835,760 | 59,904,649 | -1.06% |
| 2024-06-03 | 16.58 | 16.64 | 15.90 | 16.07 | 15.84 | qfq | 4,571,756 | 74,094,922 | -4.23% |
| 2024-05-31 | 16.36 | 16.95 | 16.36 | 16.78 | 16.54 | qfq | 3,478,100 | 57,863,164 | 1.94% |
| 2024-05-30 | 16.74 | 16.86 | 16.42 | 16.46 | 16.23 | qfq | 2,627,200 | 43,583,881 | -1.14% |
| 2024-05-29 | 16.59 | 16.87 | 16.40 | 16.65 | 16.41 | qfq | 3,984,100 | 66,266,576 | -0.95% |
| 2024-05-28 | 16.37 | 17.15 | 16.30 | 16.81 | 16.57 | qfq | 6,219,300 | 104,573,099 | 2.69% |
| 2024-05-27 | 16.30 | 16.48 | 15.94 | 16.37 | 16.14 | qfq | 3,296,463 | 53,368,934 | 1.17% |
| 2024-05-24 | 16.10 | 16.64 | 16.10 | 16.18 | 15.95 | qfq | 3,394,900 | 55,800,121 | -0.12% |
| 2024-05-23 | 16.61 | 16.69 | 16.11 | 16.20 | 15.97 | qfq | 3,560,726 | 58,064,550 | -2.99% |
| 2024-05-22 | 16.58 | 16.89 | 16.56 | 16.70 | 16.46 | qfq | 2,522,400 | 42,175,278 | 0.78% |
| 2024-05-21 | 16.92 | 17.01 | 16.51 | 16.57 | 16.34 | qfq | 3,712,560 | 61,865,413 | -3.04% |
| 2024-05-20 | 16.93 | 17.15 | 16.84 | 17.09 | 16.85 | qfq | 2,582,210 | 43,953,840 | 0.71% |
| 2024-05-17 | 16.81 | 17.10 | 16.79 | 16.97 | 16.73 | qfq | 2,752,700 | 46,559,271 | 0.41% |
| 2024-05-16 | 17.08 | 17.32 | 16.81 | 16.90 | 16.66 | qfq | 3,903,900 | 66,407,438 | -1.11% |
| 2024-05-15 | 17.59 | 17.94 | 17.07 | 17.09 | 16.85 | qfq | 4,743,100 | 82,603,205 | -2.90% |
| 2024-05-14 | 17.17 | 17.85 | 17.17 | 17.60 | 17.35 | qfq | 4,901,400 | 86,275,130 | 2.33% |
| 2024-05-13 | 17.38 | 17.50 | 16.92 | 17.20 | 16.96 | qfq | 4,821,400 | 82,814,773 | -2.71% |
| 2024-05-10 | 18.00 | 18.07 | 17.30 | 17.68 | 17.43 | qfq | 6,380,590 | 113,073,061 | -1.17% |
| 2024-05-09 | 17.34 | 18.09 | 17.30 | 17.89 | 17.64 | qfq | 6,406,720 | 114,515,113 | 3.47% |
| 2024-05-08 | 18.11 | 18.19 | 17.29 | 17.29 | 17.05 | qfq | 6,743,350 | 118,743,740 | -5.21% |
| 2024-05-07 | 18.39 | 18.40 | 18.08 | 18.24 | 17.98 | qfq | 5,777,240 | 105,118,969 | -1.46% |
| 2024-05-06 | 18.40 | 18.85 | 18.12 | 18.51 | 18.25 | qfq | 7,459,700 | 137,491,335 | 1.98% |
| 2024-04-30 | 18.80 | 18.80 | 17.86 | 18.15 | 17.89 | qfq | 8,723,086 | 159,390,903 | -3.56% |
| 2024-04-29 | 18.57 | 19.03 | 18.50 | 18.82 | 18.55 | qfq | 11,729,826 | 220,187,607 | -2.94% |
| 2024-04-26 | 18.77 | 19.50 | 18.61 | 19.39 | 19.12 | qfq | 12,489,341 | 237,612,553 | 1.36% |
| 2024-04-25 | 17.93 | 19.29 | 17.63 | 19.13 | 18.86 | qfq | 12,675,890 | 233,978,493 | 5.11% |
| 2024-04-24 | 18.20 | 18.52 | 17.79 | 18.20 | 17.94 | qfq | 9,060,880 | 164,816,716 | -0.33% |
| 2024-04-23 | 18.50 | 18.89 | 18.02 | 18.26 | 18.00 | qfq | 12,230,000 | 226,254,119 | -1.03% |
| 2024-04-22 | 17.36 | 18.75 | 17.08 | 18.45 | 18.19 | qfq | 11,394,830 | 204,858,157 | 2.50% |
| 2024-04-19 | 18.87 | 19.75 | 17.50 | 18.00 | 17.75 | qfq | 14,109,320 | 259,069,926 | -0.28% |
| 2024-04-18 | 17.00 | 18.33 | 16.72 | 18.05 | 17.79 | qfq | 10,178,320 | 180,781,136 | 5.56% |
| 2024-04-17 | 16.67 | 17.32 | 16.67 | 17.10 | 16.86 | qfq | 7,751,000 | 132,270,821 | 6.15% |
| 2024-04-16 | 17.74 | 17.88 | 15.90 | 16.11 | 15.88 | qfq | 10,534,640 | 173,561,509 | -10.99% |
| 2024-04-15 | 17.57 | 19.48 | 16.71 | 18.10 | 17.84 | qfq | 10,582,400 | 191,550,083 | 4.50% |
| 2024-04-12 | 17.50 | 17.81 | 17.23 | 17.32 | 17.08 | qfq | 2,339,700 | 40,952,709 | -0.86% |
| 2024-04-11 | 17.33 | 18.00 | 17.05 | 17.47 | 17.22 | qfq | 3,156,600 | 55,549,488 | 0.69% |
| 2024-04-10 | 17.99 | 18.18 | 17.05 | 17.35 | 17.10 | qfq | 3,720,540 | 64,748,794 | -3.56% |
| 2024-04-09 | 17.60 | 18.16 | 17.57 | 17.99 | 17.74 | qfq | 3,892,300 | 69,806,926 | 3.15% |
| 2024-04-08 | 18.36 | 18.36 | 17.42 | 17.44 | 17.19 | qfq | 3,580,653 | 63,655,103 | -5.06% |
| 2024-04-03 | 19.00 | 19.00 | 18.28 | 18.37 | 18.11 | qfq | 3,120,400 | 57,655,381 | -3.47% |
| 2024-04-02 | 19.10 | 19.27 | 18.90 | 19.03 | 18.76 | qfq | 3,753,395 | 71,637,355 | -0.47% |
| 2024-04-01 | 18.70 | 19.30 | 18.70 | 19.12 | 18.85 | qfq | 5,230,990 | 99,999,399 | 1.70% |
| 2024-03-29 | 18.50 | 19.24 | 18.32 | 18.80 | 18.53 | qfq | 5,815,460 | 109,452,321 | 2.45% |
| 2024-03-28 | 17.99 | 18.68 | 17.88 | 18.35 | 18.09 | qfq | 3,429,120 | 63,003,884 | 2.34% |
| 2024-03-27 | 19.05 | 19.15 | 17.90 | 17.93 | 17.68 | qfq | 4,192,780 | 77,052,007 | -6.37% |
| 2024-03-26 | 18.75 | 19.30 | 18.67 | 19.15 | 18.88 | qfq | 3,940,290 | 74,992,613 | 2.19% |
| 2024-03-25 | 19.45 | 19.63 | 18.70 | 18.74 | 18.48 | qfq | 4,347,800 | 83,273,854 | -4.53% |
| 2024-03-22 | 20.01 | 20.08 | 19.40 | 19.63 | 19.35 | qfq | 3,130,480 | 61,470,429 | -1.80% |
| 2024-03-21 | 20.41 | 20.56 | 19.72 | 19.99 | 19.71 | qfq | 4,548,270 | 90,938,988 | -1.96% |
| 2024-03-20 | 20.18 | 20.46 | 20.07 | 20.39 | 20.10 | qfq | 3,221,280 | 65,369,884 | 0.59% |
| 2024-03-19 | 20.80 | 20.90 | 20.23 | 20.27 | 19.98 | qfq | 5,326,453 | 109,277,544 | -1.03% |
| 2024-03-18 | 19.65 | 20.78 | 19.46 | 20.48 | 20.19 | qfq | 6,788,170 | 136,223,496 | 5.46% |
| 2024-03-15 | 19.49 | 19.55 | 19.10 | 19.42 | 19.15 | qfq | 4,878,310 | 94,089,077 | -1.27% |
| 2024-03-14 | 19.56 | 20.20 | 19.18 | 19.67 | 19.39 | qfq | 4,943,820 | 97,329,985 | 0.56% |
| 2024-03-13 | 19.65 | 19.87 | 19.24 | 19.56 | 19.28 | qfq | 4,792,800 | 93,448,762 | -0.76% |
| 2024-03-12 | 19.72 | 19.95 | 19.15 | 19.71 | 19.43 | qfq | 6,479,800 | 126,483,249 | -0.05% |
| 2024-03-11 | 18.95 | 19.92 | 18.81 | 19.72 | 19.44 | qfq | 6,779,142 | 131,971,360 | 4.89% |
| 2024-03-08 | 18.49 | 18.85 | 18.41 | 18.80 | 18.53 | qfq | 3,067,249 | 57,247,409 | 1.02% |
| 2024-03-07 | 19.21 | 19.34 | 18.33 | 18.61 | 18.35 | qfq | 5,299,749 | 99,548,911 | -2.82% |
| 2024-03-06 | 18.41 | 19.50 | 18.26 | 19.15 | 18.88 | qfq | 7,765,700 | 147,664,343 | 3.12% |
| 2024-03-05 | 18.99 | 19.06 | 18.41 | 18.57 | 18.31 | qfq | 6,030,100 | 112,578,018 | -3.73% |
| 2024-03-04 | 19.20 | 20.00 | 18.62 | 19.29 | 19.02 | qfq | 10,201,521 | 195,503,582 | -1.38% |
| 2024-03-01 | 18.06 | 20.66 | 18.06 | 19.56 | 19.28 | qfq | 11,914,993 | 232,769,041 | 9.21% |
| 2024-02-29 | 17.01 | 17.95 | 17.00 | 17.91 | 17.66 | qfq | 4,415,200 | 78,024,023 | 4.01% |
| 2024-02-28 | 18.89 | 19.58 | 17.13 | 17.22 | 16.98 | qfq | 7,801,060 | 143,554,873 | -9.27% |
| 2024-02-27 | 18.59 | 19.03 | 18.23 | 18.98 | 18.71 | qfq | 4,599,200 | 86,014,785 | 2.26% |
| 2024-02-26 | 17.69 | 19.18 | 17.60 | 18.56 | 18.30 | qfq | 6,074,459 | 111,738,245 | 4.45% |
| 2024-02-23 | 17.40 | 17.83 | 17.27 | 17.77 | 17.52 | qfq | 4,120,542 | 72,479,270 | 2.13% |
| 2024-02-22 | 16.87 | 17.52 | 16.74 | 17.40 | 17.15 | qfq | 4,879,770 | 83,731,019 | 3.45% |
| 2024-02-21 | 16.33 | 17.36 | 16.00 | 16.82 | 16.58 | qfq | 4,918,127 | 83,468,759 | 2.81% |
| 2024-02-20 | 16.54 | 16.54 | 15.94 | 16.36 | 16.13 | qfq | 3,598,683 | 58,505,607 | -1.27% |
| 2024-02-19 | 16.13 | 17.31 | 16.13 | 16.57 | 16.34 | qfq | 6,438,583 | 108,054,693 | 2.73% |
| 2024-02-08 | 13.90 | 16.19 | 13.71 | 16.13 | 15.90 | qfq | 9,493,592 | 143,100,407 | 16.21% |
| 2024-02-07 | 14.14 | 14.66 | 13.58 | 13.88 | 13.68 | qfq | 7,900,036 | 111,071,968 | -1.84% |
| 2024-02-06 | 13.36 | 14.38 | 12.48 | 14.14 | 13.94 | qfq | 7,937,223 | 105,892,433 | 5.21% |
| 2024-02-05 | 15.60 | 15.60 | 13.06 | 13.44 | 13.25 | qfq | 7,026,599 | 97,173,228 | -13.46% |
| 2024-02-02 | 16.68 | 16.95 | 14.87 | 15.53 | 15.31 | qfq | 4,542,000 | 72,262,376 | -6.89% |
| 2024-02-01 | 16.94 | 17.14 | 16.26 | 16.68 | 16.44 | qfq | 4,110,820 | 68,804,818 | -1.53% |
| 2024-01-31 | 18.11 | 18.36 | 16.88 | 16.94 | 16.70 | qfq | 4,004,600 | 69,881,503 | -6.41% |
| 2024-01-30 | 18.40 | 18.67 | 18.02 | 18.10 | 17.84 | qfq | 3,595,600 | 65,812,115 | -2.43% |
| 2024-01-29 | 19.50 | 19.64 | 18.51 | 18.55 | 18.29 | qfq | 2,945,840 | 55,674,398 | -4.77% |
| 2024-01-26 | 19.97 | 20.05 | 19.36 | 19.48 | 19.20 | qfq | 3,365,100 | 66,325,337 | -2.40% |
| 2024-01-25 | 19.75 | 20.17 | 18.84 | 19.96 | 19.68 | qfq | 4,503,000 | 88,417,454 | 3.42% |
| 2024-01-24 | 19.47 | 19.47 | 18.46 | 19.30 | 19.03 | qfq | 4,636,940 | 87,690,603 | 0.89% |
| 2024-01-23 | 19.17 | 19.55 | 18.70 | 19.13 | 18.86 | qfq | 4,842,500 | 92,344,836 | -0.26% |
| 2024-01-22 | 20.48 | 20.77 | 19.10 | 19.18 | 18.91 | qfq | 4,762,800 | 94,819,830 | -6.85% |
| 2024-01-19 | 20.45 | 21.66 | 20.24 | 20.59 | 20.30 | qfq | 5,567,600 | 116,717,191 | 0.49% |
| 2024-01-18 | 20.47 | 20.68 | 19.77 | 20.49 | 20.20 | qfq | 2,934,660 | 59,201,604 | 0.05% |
| 2024-01-17 | 21.12 | 21.22 | 20.48 | 20.48 | 20.19 | qfq | 1,899,900 | 39,522,162 | -3.35% |
| 2024-01-16 | 21.25 | 21.54 | 20.80 | 21.19 | 20.89 | qfq | 2,914,850 | 61,601,426 | -0.28% |
| 2024-01-15 | 21.55 | 21.55 | 21.08 | 21.25 | 20.95 | qfq | 2,373,600 | 50,414,275 | -1.48% |
| 2024-01-12 | 21.49 | 22.12 | 21.49 | 21.57 | 21.27 | qfq | 2,458,160 | 53,511,661 | 0.09% |
| 2024-01-11 | 21.13 | 21.67 | 21.01 | 21.55 | 21.25 | qfq | 2,684,360 | 57,330,753 | 1.70% |
| 2024-01-10 | 21.39 | 21.68 | 20.72 | 21.19 | 20.89 | qfq | 2,387,235 | 50,739,537 | -0.66% |
| 2024-01-09 | 21.15 | 21.74 | 20.89 | 21.33 | 21.03 | qfq | 2,547,060 | 54,451,203 | 1.57% |
| 2024-01-08 | 21.80 | 21.87 | 20.96 | 21.00 | 20.70 | qfq | 2,699,560 | 57,463,694 | -2.55% |
| 2024-01-05 | 22.00 | 22.32 | 21.42 | 21.55 | 21.25 | qfq | 3,294,100 | 71,590,408 | -2.53% |
| 2024-01-04 | 22.40 | 22.55 | 21.80 | 22.11 | 21.80 | qfq | 1,981,149 | 43,623,403 | -1.29% |
| 2024-01-03 | 22.46 | 22.59 | 22.00 | 22.40 | 22.08 | qfq | 2,346,400 | 52,264,816 | -0.44% |
| 2024-01-02 | 22.30 | 22.81 | 22.16 | 22.50 | 22.18 | qfq | 3,289,642 | 74,154,432 | 0.99% |
| 2023-12-29 | 22.11 | 22.43 | 21.92 | 22.28 | 21.96 | qfq | 3,688,100 | 82,026,696 | 0.77% |
| 2023-12-28 | 21.01 | 22.26 | 20.89 | 22.11 | 21.80 | qfq | 3,570,650 | 77,722,270 | 4.84% |
| 2023-12-27 | 21.10 | 21.47 | 20.89 | 21.09 | 20.79 | qfq | 3,113,300 | 65,676,245 | -0.09% |
| 2023-12-26 | 21.65 | 21.65 | 21.00 | 21.11 | 20.81 | qfq | 2,468,400 | 52,318,448 | -2.40% |
| 2023-12-25 | 21.53 | 21.97 | 21.20 | 21.63 | 21.32 | qfq | 3,729,100 | 80,289,384 | -0.28% |
| 2023-12-22 | 22.01 | 22.22 | 21.61 | 21.69 | 21.38 | qfq | 3,246,400 | 70,832,271 | -1.54% |
| 2023-12-21 | 21.56 | 22.29 | 21.37 | 22.03 | 21.72 | qfq | 3,782,100 | 82,596,951 | 1.94% |
| 2023-12-20 | 22.08 | 22.08 | 21.54 | 21.61 | 21.30 | qfq | 2,620,482 | 57,126,670 | -1.28% |
| 2023-12-19 | 21.55 | 22.10 | 21.47 | 21.89 | 21.58 | qfq | 3,919,600 | 85,234,138 | 0.74% |
| 2023-12-18 | 22.84 | 22.84 | 21.22 | 21.73 | 21.42 | qfq | 7,013,882 | 153,089,558 | -6.54% |
| 2023-12-15 | 23.37 | 23.74 | 23.13 | 23.25 | 22.92 | qfq | 1,848,300 | 43,124,062 | -0.13% |
| 2023-12-14 | 23.74 | 24.00 | 23.20 | 23.28 | 22.95 | qfq | 2,422,160 | 56,970,857 | -1.36% |
| 2023-12-13 | 24.12 | 24.12 | 23.60 | 23.60 | 23.27 | qfq | 1,505,620 | 35,733,323 | -1.75% |
| 2023-12-12 | 24.11 | 24.32 | 23.75 | 24.02 | 23.68 | qfq | 1,708,100 | 40,896,427 | -0.37% |
| 2023-12-11 | 23.61 | 24.15 | 23.39 | 24.11 | 23.77 | qfq | 2,514,400 | 59,918,161 | 1.22% |
| 2023-12-08 | 23.93 | 24.19 | 23.66 | 23.82 | 23.48 | qfq | 2,023,060 | 48,248,181 | -0.33% |
| 2023-12-07 | 24.18 | 24.29 | 23.77 | 23.90 | 23.56 | qfq | 2,730,400 | 65,363,104 | -1.57% |
| 2023-12-06 | 24.24 | 24.75 | 24.05 | 24.28 | 23.94 | qfq | 2,651,720 | 64,843,942 | 0.04% |
| 2023-12-05 | 24.68 | 24.88 | 24.22 | 24.27 | 23.93 | qfq | 2,967,000 | 72,726,357 | -1.66% |
| 2023-12-04 | 24.40 | 24.90 | 24.40 | 24.68 | 24.33 | qfq | 3,204,920 | 79,000,337 | 0.69% |
| 2023-12-01 | 24.30 | 24.91 | 24.07 | 24.51 | 24.16 | qfq | 3,656,772 | 89,384,802 | 0.53% |
| 2023-11-30 | 24.41 | 25.33 | 24.00 | 24.38 | 24.04 | qfq | 4,764,064 | 116,802,315 | -1.69% |
| 2023-11-29 | 25.84 | 26.18 | 24.77 | 24.80 | 24.45 | qfq | 5,787,000 | 146,991,356 | -0.32% |
| 2023-11-28 | 24.85 | 25.15 | 24.52 | 24.88 | 24.53 | qfq | 2,859,435 | 71,114,968 | 0.65% |
| 2023-11-27 | 24.60 | 24.99 | 24.27 | 24.72 | 24.37 | qfq | 2,554,382 | 63,130,060 | 0.49% |
| 2023-11-24 | 24.99 | 25.18 | 24.50 | 24.60 | 24.25 | qfq | 3,071,300 | 75,884,003 | -1.84% |
| 2023-11-23 | 24.90 | 25.60 | 24.60 | 25.06 | 24.71 | qfq | 3,052,500 | 76,674,955 | 0.56% |
| 2023-11-22 | 25.12 | 25.34 | 24.85 | 24.92 | 24.57 | qfq | 2,835,600 | 70,975,499 | -1.31% |
| 2023-11-21 | 25.60 | 25.81 | 25.10 | 25.25 | 24.89 | qfq | 3,331,200 | 84,856,854 | -0.98% |
| 2023-11-20 | 25.54 | 25.56 | 25.10 | 25.50 | 25.14 | qfq | 2,482,200 | 62,837,102 | 0.12% |
| 2023-11-17 | 24.73 | 25.58 | 24.66 | 25.47 | 25.11 | qfq | 4,265,110 | 107,902,476 | 2.54% |
| 2023-11-16 | 25.49 | 25.66 | 24.80 | 24.84 | 24.49 | qfq | 3,847,400 | 96,674,458 | -3.16% |
| 2023-11-15 | 25.87 | 26.02 | 25.31 | 25.65 | 25.29 | qfq | 4,764,500 | 122,360,908 | 0.87% |
| 2023-11-14 | 25.07 | 25.67 | 24.82 | 25.43 | 25.07 | qfq | 4,334,100 | 109,184,158 | 1.31% |
| 2023-11-13 | 25.17 | 25.37 | 24.60 | 25.10 | 24.75 | qfq | 4,339,500 | 107,869,756 | -0.20% |
| 2023-11-10 | 25.63 | 25.63 | 24.80 | 25.15 | 24.79 | qfq | 3,735,400 | 93,833,594 | -1.87% |
| 2023-11-09 | 25.54 | 25.86 | 25.20 | 25.63 | 25.27 | qfq | 3,379,500 | 86,465,568 | 0.47% |
| 2023-11-08 | 24.93 | 26.32 | 24.55 | 25.51 | 25.15 | qfq | 8,668,192 | 222,047,710 | 2.33% |
| 2023-11-07 | 24.99 | 25.16 | 24.62 | 24.93 | 24.58 | qfq | 6,138,500 | 153,181,219 | 0.24% |
| 2023-11-06 | 23.09 | 25.08 | 23.09 | 24.87 | 24.52 | qfq | 8,239,737 | 199,846,915 | 8.22% |
| 2023-11-03 | 22.26 | 23.32 | 22.26 | 22.98 | 22.66 | qfq | 4,308,000 | 99,137,734 | 2.86% |
| 2023-11-02 | 22.50 | 22.80 | 22.22 | 22.34 | 22.02 | qfq | 2,453,810 | 55,020,388 | -1.67% |
| 2023-11-01 | 22.46 | 22.99 | 22.46 | 22.72 | 22.40 | qfq | 3,318,500 | 75,352,010 | 1.20% |
| 2023-10-31 | 23.12 | 23.39 | 22.12 | 22.45 | 22.13 | qfq | 4,425,500 | 100,162,146 | -3.02% |
| 2023-10-30 | 23.52 | 23.66 | 22.59 | 23.15 | 22.82 | qfq | 5,718,501 | 131,748,153 | -1.91% |
| 2023-10-27 | 22.72 | 23.80 | 22.51 | 23.60 | 23.27 | qfq | 3,910,600 | 90,847,322 | 3.15% |
| 2023-10-26 | 22.40 | 22.93 | 22.00 | 22.88 | 22.56 | qfq | 2,798,400 | 62,894,484 | 1.06% |
| 2023-10-25 | 23.04 | 23.63 | 22.63 | 22.64 | 22.32 | qfq | 3,034,100 | 69,824,142 | -0.88% |
| 2023-10-24 | 22.71 | 23.07 | 22.40 | 22.84 | 22.52 | qfq | 2,506,800 | 57,045,634 | 1.92% |
| 2023-10-23 | 23.11 | 23.35 | 22.24 | 22.41 | 22.09 | qfq | 2,793,100 | 63,364,604 | -3.70% |
| 2023-10-20 | 23.10 | 24.15 | 22.96 | 23.27 | 22.94 | qfq | 4,042,300 | 95,154,133 | 0.91% |
| 2023-10-19 | 22.89 | 23.73 | 22.89 | 23.06 | 22.73 | qfq | 3,426,600 | 79,659,791 | -0.35% |
| 2023-10-18 | 23.73 | 23.98 | 23.08 | 23.14 | 22.81 | qfq | 2,513,278 | 58,687,352 | -3.10% |
| 2023-10-17 | 24.08 | 24.22 | 23.65 | 23.88 | 23.54 | qfq | 1,814,600 | 43,282,018 | -0.83% |
| 2023-10-16 | 24.44 | 24.58 | 23.83 | 24.08 | 23.74 | qfq | 3,191,300 | 76,885,911 | -2.11% |
| 2023-10-13 | 25.05 | 25.18 | 24.50 | 24.60 | 24.25 | qfq | 4,289,780 | 106,184,114 | -3.49% |
| 2023-10-12 | 25.20 | 26.80 | 24.82 | 25.49 | 25.13 | qfq | 7,986,747 | 203,479,125 | 4.47% |
| 2023-10-11 | 24.20 | 24.75 | 24.00 | 24.40 | 24.05 | qfq | 3,980,469 | 96,974,257 | 0.99% |
| 2023-10-10 | 24.53 | 24.68 | 23.96 | 24.16 | 23.82 | qfq | 5,666,300 | 137,178,047 | -0.90% |
| 2023-10-09 | 24.80 | 25.01 | 23.77 | 24.38 | 24.04 | qfq | 8,457,203 | 206,460,079 | 2.35% |
| 2023-09-28 | 23.89 | 24.05 | 23.60 | 23.82 | 23.48 | qfq | 4,015,460 | 95,687,963 | 1.15% |
| 2023-09-27 | 22.92 | 24.14 | 22.58 | 23.55 | 23.22 | qfq | 6,210,500 | 146,524,895 | 3.11% |
| 2023-09-26 | 22.60 | 23.20 | 22.60 | 22.84 | 22.52 | qfq | 3,358,260 | 77,027,401 | 0.13% |
| 2023-09-25 | 22.90 | 23.28 | 22.42 | 22.81 | 22.49 | qfq | 3,302,477 | 74,955,653 | -0.48% |
| 2023-09-22 | 22.12 | 22.97 | 22.01 | 22.92 | 22.60 | qfq | 4,848,620 | 109,867,894 | 3.52% |
| 2023-09-21 | 22.49 | 22.73 | 22.00 | 22.14 | 21.83 | qfq | 4,128,160 | 91,791,261 | -1.69% |
| 2023-09-20 | 22.71 | 23.20 | 22.48 | 22.52 | 22.20 | qfq | 2,392,100 | 54,407,017 | -1.44% |
| 2023-09-19 | 23.36 | 23.36 | 22.80 | 22.85 | 22.53 | qfq | 2,406,173 | 55,306,120 | -2.23% |
| 2023-09-18 | 22.55 | 23.74 | 22.50 | 23.37 | 23.04 | qfq | 3,618,450 | 84,199,059 | 3.00% |
| 2023-09-15 | 23.22 | 23.28 | 22.61 | 22.69 | 22.37 | qfq | 4,017,550 | 91,594,044 | -2.32% |
| 2023-09-14 | 24.23 | 24.28 | 22.75 | 23.23 | 22.90 | qfq | 4,733,400 | 110,848,916 | -3.73% |
| 2023-09-13 | 24.84 | 24.93 | 23.70 | 24.13 | 23.79 | qfq | 3,910,810 | 94,512,986 | -2.86% |
| 2023-09-12 | 25.00 | 25.18 | 24.80 | 24.84 | 24.49 | qfq | 2,132,450 | 53,184,153 | -0.64% |
| 2023-09-11 | 24.87 | 25.15 | 24.52 | 25.00 | 24.65 | qfq | 2,668,600 | 66,344,064 | 0.81% |
| 2023-09-08 | 25.12 | 25.37 | 24.76 | 24.80 | 24.45 | qfq | 2,613,100 | 65,401,125 | -1.59% |
| 2023-09-07 | 25.90 | 26.05 | 25.15 | 25.20 | 24.84 | qfq | 3,312,780 | 84,335,215 | -3.37% |
| 2023-09-06 | 26.10 | 26.35 | 25.85 | 26.08 | 25.71 | qfq | 2,524,800 | 65,849,517 | -1.10% |
| 2023-09-05 | 26.01 | 26.56 | 25.98 | 26.37 | 26.00 | qfq | 3,263,680 | 85,861,979 | 0.73% |
| 2023-09-04 | 26.41 | 26.57 | 26.01 | 26.18 | 25.81 | qfq | 3,182,700 | 83,434,890 | 0.00% |
| 2023-09-01 | 26.56 | 26.68 | 25.73 | 26.18 | 25.81 | qfq | 3,994,150 | 104,579,724 | -1.87% |
| 2023-08-31 | 27.09 | 27.28 | 26.37 | 26.68 | 26.30 | qfq | 5,628,850 | 150,084,728 | -2.66% |
| 2023-08-30 | 26.36 | 27.79 | 26.00 | 27.41 | 27.02 | qfq | 10,278,770 | 279,189,068 | 4.62% |
| 2023-08-29 | 23.97 | 26.23 | 23.97 | 26.20 | 25.83 | qfq | 7,564,500 | 192,899,077 | 8.71% |
| 2023-08-28 | 27.00 | 27.00 | 24.01 | 24.10 | 23.76 | qfq | 4,251,540 | 105,596,637 | 0.71% |
| 2023-08-25 | 24.20 | 24.98 | 23.79 | 23.93 | 23.59 | qfq | 3,936,400 | 95,849,874 | -1.44% |
| 2023-08-24 | 23.69 | 24.70 | 23.66 | 24.28 | 23.94 | qfq | 3,665,230 | 88,870,143 | 1.68% |
| 2023-08-23 | 24.76 | 24.85 | 23.80 | 23.88 | 23.54 | qfq | 2,909,600 | 70,412,299 | -2.97% |
| 2023-08-22 | 24.50 | 24.69 | 23.87 | 24.61 | 24.26 | qfq | 2,585,500 | 62,864,292 | 1.53% |
| 2023-08-21 | 24.51 | 25.07 | 24.22 | 24.24 | 23.90 | qfq | 3,064,584 | 75,292,291 | -1.78% |
| 2023-08-18 | 25.14 | 25.97 | 24.68 | 24.68 | 24.33 | qfq | 5,282,133 | 133,769,777 | -1.36% |
| 2023-08-17 | 24.30 | 26.00 | 24.28 | 25.02 | 24.67 | qfq | 5,368,209 | 133,938,488 | 3.22% |
| 2023-08-16 | 24.65 | 24.84 | 23.98 | 24.24 | 23.90 | qfq | 2,961,280 | 72,348,243 | -2.18% |
| 2023-08-15 | 24.94 | 25.70 | 24.55 | 24.78 | 24.43 | qfq | 4,299,642 | 107,827,829 | -0.64% |
| 2023-08-14 | 24.86 | 25.13 | 24.68 | 24.94 | 24.59 | qfq | 2,313,000 | 57,537,055 | 0.65% |
| 2023-08-11 | 25.69 | 25.69 | 24.36 | 24.78 | 24.43 | qfq | 2,810,804 | 70,394,001 | -2.17% |
| 2023-08-10 | 25.25 | 25.77 | 25.23 | 25.33 | 24.97 | qfq | 1,843,840 | 46,962,288 | -0.47% |
| 2023-08-09 | 25.79 | 25.79 | 25.21 | 25.45 | 25.09 | qfq | 2,631,680 | 66,967,110 | -0.86% |
| 2023-08-08 | 26.06 | 26.27 | 25.50 | 25.67 | 25.31 | qfq | 3,562,362 | 91,806,589 | -2.10% |
| 2023-08-07 | 26.27 | 26.53 | 26.10 | 26.22 | 25.85 | qfq | 2,111,620 | 55,526,832 | -0.19% |
| 2023-08-04 | 26.22 | 26.50 | 25.91 | 26.27 | 25.90 | qfq | 3,120,240 | 81,705,595 | 0.27% |
| 2023-08-03 | 26.00 | 26.58 | 25.90 | 26.20 | 25.83 | qfq | 3,511,380 | 92,218,816 | 0.11% |
| 2023-08-02 | 26.55 | 26.85 | 25.97 | 26.17 | 25.80 | qfq | 4,099,152 | 107,705,024 | -1.80% |
| 2023-08-01 | 27.35 | 27.51 | 26.56 | 26.65 | 26.27 | qfq | 4,536,234 | 121,621,661 | -4.00% |
| 2023-07-31 | 26.75 | 27.93 | 26.75 | 27.76 | 27.37 | qfq | 3,876,060 | 106,552,483 | 2.89% |
| 2023-07-28 | 26.73 | 27.25 | 26.55 | 26.98 | 26.60 | qfq | 3,158,780 | 85,002,133 | -0.52% |
| 2023-07-27 | 26.50 | 28.35 | 26.40 | 27.12 | 26.74 | qfq | 6,815,650 | 188,276,175 | 2.15% |
| 2023-07-26 | 27.35 | 27.48 | 26.31 | 26.55 | 26.17 | qfq | 4,122,526 | 110,352,604 | -3.35% |
| 2023-07-25 | 27.72 | 27.82 | 26.72 | 27.47 | 27.08 | qfq | 4,817,670 | 130,881,604 | 0.40% |
| 2023-07-24 | 27.00 | 27.69 | 26.51 | 27.36 | 26.97 | qfq | 3,966,381 | 107,990,995 | 2.43% |
| 2023-07-21 | 27.20 | 27.56 | 26.60 | 26.71 | 26.33 | qfq | 3,742,790 | 100,743,498 | -2.34% |
| 2023-07-20 | 27.81 | 28.15 | 27.35 | 27.35 | 26.96 | qfq | 3,781,346 | 104,706,255 | -1.80% |
| 2023-07-19 | 28.23 | 28.80 | 27.66 | 27.85 | 27.46 | qfq | 4,503,590 | 126,563,107 | -2.21% |
| 2023-07-18 | 28.88 | 29.00 | 28.18 | 28.48 | 28.08 | qfq | 4,655,670 | 131,988,026 | -2.16% |