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
昊志机电300503.SZ
最近收盘价70.882026-07-17
最近交易日2026-07-17
成交量（股）24,484,576
成交额（元）1,807,736,552
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-08 | 2025-07-15 | cash_dividend | 0.053 | — | — | — | 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 | 79.00 | 79.50 | 69.99 | 70.88 | 70.88 | qfq | 24,484,576 | 1,807,736,552 | -10.29% |
| 2026-07-16 | 81.02 | 85.30 | 78.41 | 79.01 | 79.01 | qfq | 20,400,627 | 1,663,127,049 | -5.81% |
| 2026-07-15 | 86.40 | 88.14 | 82.20 | 83.88 | 83.88 | qfq | 20,444,319 | 1,742,038,377 | -1.19% |
| 2026-07-14 | 84.01 | 86.15 | 80.60 | 84.89 | 84.89 | qfq | 17,701,426 | 1,475,407,719 | 2.66% |
| 2026-07-13 | 89.40 | 90.70 | 82.13 | 82.69 | 82.69 | qfq | 26,846,404 | 2,301,058,208 | -9.70% |
| 2026-07-10 | 91.04 | 97.38 | 89.36 | 91.57 | 91.57 | qfq | 38,907,516 | 3,625,007,143 | 1.12% |
| 2026-07-09 | 88.71 | 90.79 | 85.22 | 90.56 | 90.56 | qfq | 25,437,144 | 2,250,054,078 | 3.20% |
| 2026-07-08 | 97.22 | 98.48 | 87.00 | 87.75 | 87.75 | qfq | 32,816,786 | 2,996,084,471 | -10.90% |
| 2026-07-07 | 108.00 | 111.00 | 97.08 | 98.48 | 98.48 | qfq | 48,422,840 | 4,968,904,702 | -10.31% |
| 2026-07-06 | 110.09 | 115.88 | 106.81 | 109.80 | 109.80 | qfq | 52,485,763 | 5,854,253,538 | -1.08% |
| 2026-07-03 | 96.68 | 113.57 | 96.22 | 111.00 | 111.00 | qfq | 53,059,063 | 5,526,304,515 | 16.99% |
| 2026-07-02 | 101.48 | 102.50 | 93.33 | 94.88 | 94.88 | qfq | 37,158,576 | 3,601,267,414 | -6.50% |
| 2026-07-01 | 97.37 | 102.00 | 96.20 | 101.48 | 101.48 | qfq | 51,574,108 | 5,140,150,784 | 9.95% |
| 2026-06-30 | 78.68 | 92.30 | 77.70 | 92.30 | 92.30 | qfq | 41,039,934 | 3,576,224,981 | 19.99% |
| 2026-06-29 | 77.08 | 79.10 | 74.00 | 76.92 | 76.92 | qfq | 16,255,750 | 1,246,859,130 | -0.30% |
| 2026-06-26 | 78.25 | 80.85 | 73.70 | 77.15 | 77.15 | qfq | 22,003,798 | 1,693,918,171 | -3.18% |
| 2026-06-25 | 78.71 | 83.26 | 76.21 | 79.68 | 79.68 | qfq | 19,636,333 | 1,576,991,291 | 1.23% |
| 2026-06-24 | 80.00 | 82.36 | 77.35 | 78.71 | 78.71 | qfq | 18,631,225 | 1,496,523,947 | -2.86% |
| 2026-06-23 | 86.00 | 86.40 | 80.96 | 81.03 | 81.03 | qfq | 23,229,898 | 1,941,429,070 | -8.23% |
| 2026-06-22 | 88.52 | 89.88 | 82.50 | 88.30 | 88.30 | qfq | 33,156,407 | 2,870,579,171 | 0.02% |
| 2026-06-18 | 80.11 | 88.80 | 79.59 | 88.28 | 88.28 | qfq | 35,002,947 | 2,972,617,032 | 9.00% |
| 2026-06-17 | 81.51 | 84.00 | 79.58 | 80.99 | 80.99 | qfq | 21,342,554 | 1,749,602,666 | -2.29% |
| 2026-06-16 | 80.29 | 83.57 | 79.18 | 82.89 | 82.89 | qfq | 22,102,429 | 1,816,065,111 | 2.21% |
| 2026-06-15 | 78.27 | 81.80 | 77.62 | 81.10 | 81.10 | qfq | 20,463,998 | 1,643,331,282 | 2.79% |
| 2026-06-12 | 80.32 | 82.96 | 76.80 | 78.90 | 78.90 | qfq | 24,922,898 | 1,986,657,842 | -1.14% |
| 2026-06-11 | 76.00 | 82.00 | 74.25 | 79.81 | 79.81 | qfq | 24,969,926 | 1,941,688,544 | 1.03% |
| 2026-06-10 | 84.51 | 87.33 | 79.00 | 79.00 | 79.00 | qfq | 27,077,387 | 2,249,598,221 | -8.77% |
| 2026-06-09 | 83.50 | 86.66 | 82.51 | 86.59 | 86.59 | qfq | 30,991,365 | 2,617,760,010 | -0.48% |
| 2026-06-08 | 78.10 | 88.99 | 78.09 | 87.01 | 87.01 | qfq | 45,004,061 | 3,778,822,916 | 6.41% |
| 2026-06-05 | 75.01 | 83.97 | 70.00 | 81.77 | 81.77 | qfq | 40,644,347 | 3,155,931,099 | 8.90% |
| 2026-06-04 | 73.04 | 77.38 | 73.00 | 75.09 | 75.09 | qfq | 20,340,595 | 1,539,721,992 | 0.15% |
| 2026-06-03 | 73.01 | 77.63 | 73.01 | 74.98 | 74.98 | qfq | 24,290,100 | 1,833,817,187 | 0.82% |
| 2026-06-02 | 74.51 | 77.88 | 73.61 | 74.37 | 74.37 | qfq | 24,457,020 | 1,842,988,293 | 2.76% |
| 2026-06-01 | 73.37 | 77.30 | 72.10 | 72.37 | 72.37 | qfq | 17,812,285 | 1,327,100,898 | -1.54% |
| 2026-05-29 | 78.97 | 80.43 | 72.50 | 73.50 | 73.50 | qfq | 25,693,911 | 1,943,481,424 | -6.50% |
| 2026-05-28 | 79.70 | 79.70 | 75.72 | 78.61 | 78.61 | qfq | 29,514,861 | 2,287,001,034 | -1.48% |
| 2026-05-27 | 82.50 | 84.00 | 79.05 | 79.79 | 79.79 | qfq | 32,818,177 | 2,674,387,506 | -5.57% |
| 2026-05-26 | 86.14 | 93.90 | 82.40 | 84.50 | 84.40 | qfq | 42,484,038 | 3,738,242,454 | -4.09% |
| 2026-05-25 | 87.76 | 91.68 | 84.30 | 88.10 | 88.00 | qfq | 40,514,326 | 3,524,752,894 | -1.39% |
| 2026-05-22 | 86.97 | 90.10 | 83.88 | 89.34 | 89.23 | qfq | 45,573,917 | 3,999,788,209 | 2.73% |
| 2026-05-21 | 77.36 | 91.01 | 77.02 | 86.97 | 86.87 | qfq | 61,365,587 | 5,256,049,402 | 14.68% |
| 2026-05-20 | 78.54 | 78.78 | 74.97 | 75.84 | 75.75 | qfq | 27,044,401 | 2,063,510,077 | -3.98% |
| 2026-05-19 | 70.09 | 79.90 | 69.33 | 78.98 | 78.89 | qfq | 37,024,362 | 2,802,894,846 | 12.94% |
| 2026-05-18 | 69.45 | 71.79 | 68.88 | 69.93 | 69.85 | qfq | 19,405,421 | 1,366,715,280 | -1.70% |
| 2026-05-15 | 68.00 | 74.60 | 65.01 | 71.14 | 71.06 | qfq | 32,379,483 | 2,259,999,184 | 4.01% |
| 2026-05-14 | 69.98 | 71.68 | 68.37 | 68.40 | 68.32 | qfq | 20,091,399 | 1,408,537,980 | -0.98% |
| 2026-05-13 | 68.49 | 69.99 | 67.38 | 69.08 | 69.00 | qfq | 18,408,113 | 1,268,748,878 | -0.36% |
| 2026-05-12 | 71.76 | 72.07 | 68.73 | 69.33 | 69.25 | qfq | 24,975,458 | 1,749,531,274 | -4.77% |
| 2026-05-11 | 69.06 | 74.50 | 69.05 | 72.80 | 72.71 | qfq | 30,119,041 | 2,170,953,107 | 6.29% |
| 2026-05-08 | 65.50 | 71.68 | 65.09 | 68.49 | 68.41 | qfq | 31,010,697 | 2,131,993,517 | 2.12% |
| 2026-05-07 | 66.00 | 68.26 | 64.95 | 67.07 | 66.99 | qfq | 23,330,093 | 1,563,866,789 | 1.64% |
| 2026-05-06 | 63.25 | 66.78 | 62.25 | 65.99 | 65.91 | qfq | 23,483,065 | 1,533,950,720 | 5.33% |
| 2026-04-30 | 63.80 | 64.40 | 61.36 | 62.65 | 62.58 | qfq | 17,515,777 | 1,098,339,758 | -2.72% |
| 2026-04-29 | 64.00 | 65.19 | 63.25 | 64.40 | 64.32 | qfq | 17,541,889 | 1,127,068,012 | -0.92% |
| 2026-04-28 | 61.69 | 65.00 | 61.61 | 65.00 | 64.92 | qfq | 21,815,507 | 1,389,564,717 | 3.29% |
| 2026-04-27 | 62.62 | 65.60 | 62.58 | 62.93 | 62.86 | qfq | 23,166,447 | 1,489,129,524 | -1.08% |
| 2026-04-24 | 60.23 | 64.06 | 60.02 | 63.62 | 63.54 | qfq | 26,071,315 | 1,626,589,722 | 4.72% |
| 2026-04-23 | 62.67 | 62.90 | 60.05 | 60.75 | 60.68 | qfq | 23,716,245 | 1,455,305,548 | -3.54% |
| 2026-04-22 | 60.20 | 63.64 | 59.22 | 62.98 | 62.91 | qfq | 31,301,979 | 1,923,132,395 | 3.01% |
| 2026-04-21 | 64.00 | 67.77 | 60.28 | 61.14 | 61.07 | qfq | 44,996,716 | 2,879,764,051 | -2.08% |
| 2026-04-20 | 59.70 | 62.80 | 58.01 | 62.44 | 62.37 | qfq | 27,961,348 | 1,704,489,232 | 5.31% |
| 2026-04-17 | 56.51 | 59.90 | 56.23 | 59.29 | 59.22 | qfq | 26,193,650 | 1,529,032,135 | 5.18% |
| 2026-04-16 | 55.92 | 57.00 | 54.70 | 56.37 | 56.30 | qfq | 19,798,865 | 1,110,257,652 | 2.30% |
| 2026-04-15 | 56.30 | 56.76 | 54.70 | 55.10 | 55.03 | qfq | 17,219,307 | 958,009,232 | -2.46% |
| 2026-04-14 | 55.48 | 56.60 | 54.28 | 56.49 | 56.42 | qfq | 19,210,700 | 1,070,865,967 | 3.33% |
| 2026-04-13 | 51.81 | 55.25 | 51.50 | 54.67 | 54.61 | qfq | 17,238,630 | 930,585,481 | 4.13% |
| 2026-04-10 | 53.49 | 55.18 | 52.44 | 52.50 | 52.44 | qfq | 13,246,194 | 711,492,304 | -1.35% |
| 2026-04-09 | 53.50 | 54.39 | 52.41 | 53.22 | 53.16 | qfq | 10,544,824 | 563,070,565 | -3.15% |
| 2026-04-08 | 53.58 | 55.30 | 53.38 | 54.95 | 54.88 | qfq | 13,132,314 | 717,469,863 | 5.05% |
| 2026-04-07 | 53.00 | 53.60 | 51.79 | 52.31 | 52.25 | qfq | 10,437,014 | 547,619,996 | -1.41% |
| 2026-04-03 | 54.30 | 55.46 | 53.00 | 53.06 | 53.00 | qfq | 11,796,200 | 636,967,648 | -2.28% |
| 2026-04-02 | 54.80 | 56.38 | 54.00 | 54.30 | 54.24 | qfq | 20,008,613 | 1,101,342,838 | -1.86% |
| 2026-04-01 | 53.41 | 55.58 | 51.35 | 55.33 | 55.26 | qfq | 28,826,914 | 1,533,028,087 | 6.34% |
| 2026-03-31 | 49.53 | 53.34 | 49.24 | 52.03 | 51.97 | qfq | 26,271,264 | 1,367,172,340 | 4.86% |
| 2026-03-30 | 45.68 | 49.80 | 45.51 | 49.62 | 49.56 | qfq | 14,787,100 | 712,303,107 | 6.14% |
| 2026-03-27 | 46.00 | 47.11 | 45.33 | 46.75 | 46.69 | qfq | 7,495,900 | 347,275,826 | 0.04% |
| 2026-03-26 | 47.25 | 48.57 | 46.20 | 46.73 | 46.67 | qfq | 12,571,584 | 597,068,278 | -0.49% |
| 2026-03-25 | 46.77 | 48.06 | 46.58 | 46.96 | 46.90 | qfq | 10,658,300 | 504,805,797 | 1.16% |
| 2026-03-24 | 47.88 | 47.99 | 45.03 | 46.42 | 46.37 | qfq | 13,560,137 | 625,181,006 | -0.77% |
| 2026-03-23 | 49.01 | 50.95 | 46.19 | 46.78 | 46.72 | qfq | 15,239,494 | 738,889,400 | -5.93% |
| 2026-03-20 | 50.50 | 51.88 | 49.33 | 49.73 | 49.67 | qfq | 11,836,143 | 597,584,331 | -0.80% |
| 2026-03-19 | 51.34 | 51.75 | 49.83 | 50.13 | 50.07 | qfq | 15,080,693 | 764,620,318 | -5.74% |
| 2026-03-18 | 51.76 | 54.38 | 51.76 | 53.18 | 53.12 | qfq | 22,304,900 | 1,182,209,307 | 2.88% |
| 2026-03-17 | 51.45 | 54.95 | 51.01 | 51.69 | 51.63 | qfq | 23,142,056 | 1,218,661,377 | 2.28% |
| 2026-03-16 | 48.35 | 51.05 | 47.61 | 50.54 | 50.48 | qfq | 14,330,300 | 708,489,698 | 5.03% |
| 2026-03-13 | 49.99 | 49.99 | 48.06 | 48.12 | 48.06 | qfq | 5,997,750 | 291,556,809 | -2.57% |
| 2026-03-12 | 50.60 | 50.65 | 49.11 | 49.39 | 49.33 | qfq | 9,397,300 | 467,131,068 | -2.76% |
| 2026-03-11 | 51.30 | 52.48 | 50.56 | 50.79 | 50.73 | qfq | 15,497,431 | 793,345,989 | -0.02% |
| 2026-03-10 | 49.73 | 51.16 | 49.51 | 50.80 | 50.74 | qfq | 14,057,500 | 708,785,801 | 3.55% |
| 2026-03-09 | 48.00 | 49.21 | 47.63 | 49.06 | 49.00 | qfq | 10,802,250 | 523,438,072 | -0.69% |
| 2026-03-06 | 49.14 | 50.06 | 49.14 | 49.40 | 49.34 | qfq | 6,419,500 | 317,955,248 | -0.38% |
| 2026-03-05 | 49.58 | 50.23 | 49.17 | 49.59 | 49.53 | qfq | 9,151,200 | 454,222,868 | 2.33% |
| 2026-03-04 | 47.95 | 49.29 | 47.85 | 48.46 | 48.40 | qfq | 9,558,009 | 464,518,338 | 0.04% |
| 2026-03-03 | 52.00 | 52.46 | 48.25 | 48.44 | 48.38 | qfq | 16,687,470 | 830,519,268 | -7.11% |
| 2026-03-02 | 51.70 | 53.50 | 51.51 | 52.15 | 52.09 | qfq | 13,478,955 | 705,759,737 | -1.90% |
| 2026-02-27 | 53.71 | 54.18 | 53.05 | 53.16 | 53.10 | qfq | 13,468,600 | 720,442,097 | -2.80% |
| 2026-02-26 | 54.89 | 55.09 | 53.80 | 54.69 | 54.63 | qfq | 10,802,551 | 590,416,443 | -0.80% |
| 2026-02-25 | 53.50 | 55.41 | 53.10 | 55.13 | 55.06 | qfq | 16,787,155 | 916,185,256 | 3.55% |
| 2026-02-24 | 56.99 | 57.00 | 52.00 | 53.24 | 53.18 | qfq | 17,368,136 | 934,282,111 | -3.60% |
| 2026-02-13 | 54.82 | 56.00 | 54.70 | 55.23 | 55.16 | qfq | 11,807,850 | 655,116,122 | 0.40% |
| 2026-02-12 | 54.86 | 56.33 | 54.73 | 55.01 | 54.94 | qfq | 12,984,514 | 719,073,190 | 0.02% |
| 2026-02-11 | 56.20 | 56.85 | 54.90 | 55.00 | 54.93 | qfq | 18,919,960 | 1,050,024,040 | -4.01% |
| 2026-02-10 | 55.87 | 59.00 | 55.41 | 57.30 | 57.23 | qfq | 25,161,389 | 1,435,501,140 | 1.69% |
| 2026-02-09 | 56.46 | 56.80 | 54.85 | 56.35 | 56.28 | qfq | 18,336,212 | 1,022,813,646 | 1.42% |
| 2026-02-06 | 54.12 | 57.07 | 53.90 | 55.56 | 55.49 | qfq | 20,778,233 | 1,162,433,396 | 1.59% |
| 2026-02-05 | 55.20 | 55.66 | 54.30 | 54.69 | 54.63 | qfq | 13,711,150 | 752,012,187 | -3.39% |
| 2026-02-04 | 57.39 | 57.88 | 55.66 | 56.61 | 56.54 | qfq | 21,100,033 | 1,194,504,875 | -2.98% |
| 2026-02-03 | 56.58 | 58.86 | 55.44 | 58.35 | 58.28 | qfq | 27,903,284 | 1,610,931,229 | 2.10% |
| 2026-02-02 | 55.63 | 59.95 | 55.63 | 57.15 | 57.08 | qfq | 32,263,956 | 1,851,912,093 | 2.84% |
| 2026-01-30 | 55.42 | 56.70 | 52.99 | 55.57 | 55.50 | qfq | 25,312,742 | 1,384,693,710 | -0.77% |
| 2026-01-29 | 57.71 | 58.03 | 55.81 | 56.00 | 55.93 | qfq | 20,449,311 | 1,160,818,986 | -2.96% |
| 2026-01-28 | 59.92 | 59.94 | 56.84 | 57.71 | 57.64 | qfq | 26,939,850 | 1,555,190,637 | -2.85% |
| 2026-01-27 | 59.80 | 61.00 | 58.10 | 59.40 | 59.33 | qfq | 32,759,110 | 1,948,048,699 | -3.73% |
| 2026-01-26 | 71.55 | 71.76 | 61.58 | 61.70 | 61.63 | qfq | 47,142,778 | 3,084,669,860 | -13.89% |
| 2026-01-23 | 68.00 | 72.56 | 66.88 | 71.65 | 71.57 | qfq | 47,852,961 | 3,364,222,288 | 6.53% |
| 2026-01-22 | 65.12 | 68.68 | 64.80 | 67.26 | 67.18 | qfq | 38,627,680 | 2,594,485,624 | 2.09% |
| 2026-01-21 | 64.65 | 69.77 | 62.86 | 65.88 | 65.80 | qfq | 41,066,680 | 2,751,026,289 | 2.92% |
| 2026-01-20 | 66.11 | 68.98 | 63.17 | 64.01 | 63.93 | qfq | 40,328,081 | 2,629,191,723 | -5.17% |
| 2026-01-19 | 63.00 | 70.85 | 63.00 | 67.50 | 67.42 | qfq | 53,266,559 | 3,548,799,152 | 7.28% |
| 2026-01-16 | 61.64 | 64.49 | 60.38 | 62.92 | 62.85 | qfq | 48,664,693 | 3,036,653,503 | 4.48% |
| 2026-01-15 | 60.57 | 61.50 | 59.54 | 60.22 | 60.15 | qfq | 25,716,092 | 1,552,759,370 | -1.99% |
| 2026-01-14 | 63.64 | 66.61 | 60.75 | 61.44 | 61.37 | qfq | 47,640,250 | 3,000,771,924 | -2.32% |
| 2026-01-13 | 66.89 | 69.00 | 55.72 | 62.90 | 62.83 | qfq | 53,689,335 | 3,417,996,742 | -9.20% |
| 2026-01-12 | 63.26 | 74.65 | 63.26 | 69.27 | 69.19 | qfq | 63,430,071 | 4,365,571,388 | 6.72% |
| 2026-01-09 | 63.08 | 69.93 | 62.26 | 64.91 | 64.83 | qfq | 68,934,397 | 4,540,869,027 | 6.76% |
| 2026-01-08 | 59.62 | 61.50 | 58.85 | 60.80 | 60.73 | qfq | 45,847,489 | 2,774,736,603 | 1.98% |
| 2026-01-07 | 58.00 | 62.77 | 56.88 | 59.62 | 59.55 | qfq | 50,864,886 | 3,054,776,688 | -3.70% |
| 2026-01-06 | 60.03 | 62.85 | 58.45 | 61.91 | 61.84 | qfq | 64,358,013 | 3,902,904,768 | 2.06% |
| 2026-01-05 | 62.22 | 62.93 | 60.00 | 60.66 | 60.59 | qfq | 56,741,600 | 3,453,173,150 | -4.80% |
| 2025-12-31 | 62.40 | 66.65 | 60.48 | 63.72 | 63.64 | qfq | 73,180,394 | 4,671,083,763 | -0.13% |
| 2025-12-30 | 50.74 | 64.56 | 50.74 | 63.80 | 63.72 | qfq | 81,453,114 | 4,760,407,560 | 18.59% |
| 2025-12-29 | 45.02 | 54.55 | 45.02 | 53.80 | 53.74 | qfq | 75,942,800 | 3,802,574,716 | 15.15% |
| 2025-12-26 | 46.00 | 49.56 | 45.88 | 46.72 | 46.66 | qfq | 72,628,469 | 3,449,217,495 | 7.60% |
| 2025-12-25 | 37.55 | 43.42 | 37.02 | 43.42 | 43.37 | qfq | 52,446,589 | 2,128,048,311 | 20.01% |
| 2025-12-24 | 34.90 | 36.58 | 34.63 | 36.18 | 36.14 | qfq | 17,067,700 | 610,104,794 | 3.43% |
| 2025-12-23 | 35.70 | 35.89 | 34.88 | 34.98 | 34.94 | qfq | 17,300,689 | 608,962,629 | -1.91% |
| 2025-12-22 | 36.29 | 36.37 | 35.48 | 35.66 | 35.62 | qfq | 18,943,900 | 678,096,983 | -0.75% |
| 2025-12-19 | 36.16 | 37.24 | 35.80 | 35.93 | 35.89 | qfq | 19,104,600 | 693,052,366 | -0.36% |
| 2025-12-18 | 35.55 | 37.70 | 35.08 | 36.06 | 36.02 | qfq | 25,554,480 | 940,039,418 | 0.17% |
| 2025-12-17 | 35.76 | 36.75 | 35.52 | 36.00 | 35.96 | qfq | 19,167,597 | 692,151,689 | 0.25% |
| 2025-12-16 | 37.00 | 37.21 | 35.55 | 35.91 | 35.87 | qfq | 23,794,650 | 863,052,430 | -4.65% |
| 2025-12-15 | 38.32 | 38.56 | 36.50 | 37.66 | 37.62 | qfq | 34,432,575 | 1,295,453,013 | -2.44% |
| 2025-12-12 | 35.91 | 39.20 | 35.35 | 38.60 | 38.55 | qfq | 43,258,976 | 1,622,638,644 | 6.34% |
| 2025-12-11 | 36.93 | 37.47 | 36.16 | 36.30 | 36.26 | qfq | 28,843,559 | 1,057,882,298 | -1.57% |
| 2025-12-10 | 35.56 | 37.99 | 35.51 | 36.88 | 36.84 | qfq | 46,733,276 | 1,723,991,253 | 5.52% |
| 2025-12-09 | 35.50 | 36.10 | 34.40 | 34.95 | 34.91 | qfq | 30,828,533 | 1,079,119,720 | -2.37% |
| 2025-12-08 | 34.99 | 36.20 | 33.60 | 35.80 | 35.76 | qfq | 56,967,681 | 1,985,649,733 | 3.86% |
| 2025-12-05 | 30.01 | 36.55 | 29.66 | 34.47 | 34.43 | qfq | 68,443,769 | 2,323,237,911 | 13.16% |
| 2025-12-04 | 30.01 | 31.13 | 29.51 | 30.46 | 30.42 | qfq | 27,035,675 | 819,170,351 | 5.25% |
| 2025-12-03 | 29.59 | 29.75 | 28.88 | 28.94 | 28.91 | qfq | 10,027,000 | 292,031,097 | -1.77% |
| 2025-12-02 | 30.16 | 30.40 | 29.40 | 29.46 | 29.43 | qfq | 14,541,358 | 432,577,801 | -3.98% |
| 2025-12-01 | 29.50 | 31.23 | 29.10 | 30.68 | 30.64 | qfq | 27,276,400 | 829,037,442 | 4.89% |
| 2025-11-28 | 27.80 | 30.19 | 27.51 | 29.25 | 29.22 | qfq | 22,695,283 | 659,585,895 | 6.32% |
| 2025-11-27 | 27.60 | 28.39 | 27.34 | 27.51 | 27.48 | qfq | 12,777,113 | 354,228,982 | -2.27% |
| 2025-11-26 | 28.60 | 29.50 | 28.15 | 28.15 | 28.12 | qfq | 19,882,592 | 575,443,902 | 2.36% |
| 2025-11-25 | 27.00 | 27.69 | 26.81 | 27.50 | 27.47 | qfq | 8,379,900 | 227,697,222 | 2.73% |
| 2025-11-24 | 26.39 | 26.95 | 26.09 | 26.77 | 26.74 | qfq | 6,168,900 | 163,663,929 | 1.67% |
| 2025-11-21 | 26.61 | 27.22 | 25.81 | 26.33 | 26.30 | qfq | 10,241,870 | 271,747,388 | -1.97% |
| 2025-11-20 | 27.30 | 27.48 | 26.80 | 26.86 | 26.83 | qfq | 4,847,670 | 131,260,106 | -1.10% |
| 2025-11-19 | 27.49 | 27.74 | 27.01 | 27.16 | 27.13 | qfq | 5,377,400 | 146,976,051 | -1.91% |
| 2025-11-18 | 27.59 | 27.89 | 27.27 | 27.69 | 27.66 | qfq | 5,438,400 | 149,979,443 | -0.43% |
| 2025-11-17 | 27.72 | 28.12 | 27.51 | 27.81 | 27.78 | qfq | 6,368,000 | 176,717,013 | 0.36% |
| 2025-11-14 | 28.33 | 28.34 | 27.68 | 27.71 | 27.68 | qfq | 8,903,300 | 248,505,903 | -3.28% |
| 2025-11-13 | 29.00 | 29.13 | 28.37 | 28.65 | 28.62 | qfq | 12,408,690 | 355,850,059 | -1.85% |
| 2025-11-12 | 30.10 | 30.33 | 28.88 | 29.19 | 29.16 | qfq | 11,808,050 | 348,818,167 | -4.23% |
| 2025-11-11 | 30.30 | 30.77 | 29.64 | 30.48 | 30.44 | qfq | 14,956,162 | 452,307,444 | 2.08% |
| 2025-11-10 | 30.02 | 30.27 | 29.50 | 29.86 | 29.82 | qfq | 9,742,200 | 290,569,495 | -0.99% |
| 2025-11-07 | 30.75 | 30.85 | 30.01 | 30.16 | 30.12 | qfq | 17,113,710 | 518,026,086 | -3.43% |
| 2025-11-06 | 29.08 | 31.35 | 28.85 | 31.23 | 31.19 | qfq | 27,695,970 | 845,094,473 | 7.91% |
| 2025-11-05 | 28.71 | 29.20 | 28.36 | 28.94 | 28.91 | qfq | 9,713,270 | 280,061,525 | -1.46% |
| 2025-11-04 | 29.90 | 30.09 | 28.96 | 29.37 | 29.34 | qfq | 12,401,530 | 364,576,788 | -2.65% |
| 2025-11-03 | 30.66 | 30.92 | 29.85 | 30.17 | 30.13 | qfq | 15,109,291 | 456,353,071 | -3.11% |
| 2025-10-31 | 30.85 | 31.49 | 30.33 | 31.14 | 31.10 | qfq | 22,149,862 | 686,051,753 | 0.97% |
| 2025-10-30 | 30.89 | 32.83 | 30.52 | 30.84 | 30.80 | qfq | 33,427,057 | 1,052,357,802 | 3.28% |
| 2025-10-29 | 29.16 | 29.86 | 28.80 | 29.86 | 29.82 | qfq | 19,630,846 | 577,073,785 | 3.43% |
| 2025-10-28 | 28.83 | 29.03 | 28.51 | 28.87 | 28.84 | qfq | 9,812,150 | 282,242,734 | -0.55% |
| 2025-10-27 | 29.01 | 29.38 | 28.66 | 29.03 | 29.00 | qfq | 16,081,116 | 465,687,251 | 0.80% |
| 2025-10-24 | 27.67 | 30.18 | 27.50 | 28.80 | 28.77 | qfq | 23,472,766 | 677,368,134 | 5.38% |
| 2025-10-23 | 27.50 | 27.50 | 26.83 | 27.33 | 27.30 | qfq | 6,336,310 | 171,841,871 | -1.37% |
| 2025-10-22 | 27.35 | 28.14 | 27.22 | 27.71 | 27.68 | qfq | 8,210,300 | 227,662,363 | 0.98% |
| 2025-10-21 | 27.40 | 27.70 | 27.07 | 27.44 | 27.41 | qfq | 5,811,250 | 159,145,752 | 0.44% |
| 2025-10-20 | 27.12 | 27.70 | 27.03 | 27.32 | 27.29 | qfq | 6,582,750 | 180,442,930 | 2.05% |
| 2025-10-17 | 27.95 | 28.09 | 26.71 | 26.77 | 26.74 | qfq | 6,941,650 | 189,034,791 | -4.53% |
| 2025-10-16 | 28.50 | 28.61 | 27.82 | 28.04 | 28.01 | qfq | 6,997,300 | 197,185,234 | -2.64% |
| 2025-10-15 | 27.90 | 28.80 | 27.38 | 28.80 | 28.77 | qfq | 10,432,650 | 294,876,739 | 3.97% |
| 2025-10-14 | 29.29 | 29.53 | 27.48 | 27.70 | 27.67 | qfq | 11,130,700 | 315,703,680 | -5.01% |
| 2025-10-13 | 27.86 | 29.32 | 27.27 | 29.16 | 29.13 | qfq | 11,247,170 | 321,681,284 | -1.42% |
| 2025-10-10 | 30.21 | 30.85 | 29.36 | 29.58 | 29.54 | qfq | 11,405,231 | 342,110,638 | -2.09% |
| 2025-10-09 | 30.85 | 31.19 | 30.20 | 30.21 | 30.17 | qfq | 12,599,209 | 387,059,085 | -2.45% |
| 2025-09-30 | 31.03 | 31.45 | 30.87 | 30.97 | 30.93 | qfq | 8,587,001 | 267,193,515 | -0.19% |
| 2025-09-29 | 30.59 | 31.18 | 30.21 | 31.03 | 30.99 | qfq | 9,647,651 | 296,682,953 | 1.31% |
| 2025-09-26 | 31.50 | 31.68 | 30.60 | 30.63 | 30.59 | qfq | 11,845,550 | 367,989,454 | -4.19% |
| 2025-09-25 | 31.85 | 32.51 | 31.64 | 31.97 | 31.93 | qfq | 14,898,850 | 477,527,633 | 0.22% |
| 2025-09-24 | 31.30 | 32.03 | 30.74 | 31.90 | 31.86 | qfq | 13,989,550 | 439,638,713 | 1.69% |
| 2025-09-23 | 31.90 | 32.11 | 30.51 | 31.37 | 31.33 | qfq | 16,349,120 | 508,655,139 | -1.75% |
| 2025-09-22 | 31.68 | 32.12 | 31.03 | 31.93 | 31.89 | qfq | 13,943,750 | 442,710,128 | 1.72% |
| 2025-09-19 | 32.53 | 32.86 | 31.18 | 31.39 | 31.35 | qfq | 23,420,960 | 743,237,674 | -4.53% |
| 2025-09-18 | 33.71 | 34.85 | 32.24 | 32.88 | 32.84 | qfq | 40,050,860 | 1,349,393,907 | -3.80% |
| 2025-09-17 | 32.10 | 36.88 | 31.71 | 34.18 | 34.14 | qfq | 35,846,356 | 1,210,589,227 | 5.95% |
| 2025-09-16 | 30.81 | 32.59 | 30.80 | 32.26 | 32.22 | qfq | 28,874,795 | 919,838,139 | 4.10% |
| 2025-09-15 | 30.85 | 31.40 | 30.43 | 30.99 | 30.95 | qfq | 18,949,050 | 587,489,647 | 0.23% |
| 2025-09-12 | 30.57 | 31.47 | 30.21 | 30.92 | 30.88 | qfq | 23,540,550 | 728,003,502 | 0.23% |
| 2025-09-11 | 29.37 | 30.90 | 29.17 | 30.85 | 30.81 | qfq | 22,811,309 | 688,406,685 | 3.91% |
| 2025-09-10 | 29.51 | 30.38 | 29.23 | 29.69 | 29.65 | qfq | 17,679,700 | 526,716,643 | 0.99% |
| 2025-09-09 | 29.64 | 30.03 | 29.33 | 29.40 | 29.37 | qfq | 13,073,630 | 387,522,396 | -2.07% |
| 2025-09-08 | 28.68 | 30.39 | 28.68 | 30.02 | 29.98 | qfq | 22,609,900 | 672,826,730 | 3.62% |
| 2025-09-05 | 28.06 | 28.97 | 27.90 | 28.97 | 28.94 | qfq | 15,234,910 | 435,455,833 | 3.10% |
| 2025-09-04 | 29.53 | 29.93 | 27.33 | 28.10 | 28.07 | qfq | 21,627,237 | 620,263,077 | -4.03% |
| 2025-09-03 | 30.80 | 31.21 | 29.11 | 29.28 | 29.25 | qfq | 22,701,793 | 679,755,780 | -5.03% |
| 2025-09-02 | 31.80 | 31.98 | 29.07 | 30.83 | 30.79 | qfq | 40,802,398 | 1,244,865,948 | -1.03% |
| 2025-09-01 | 30.40 | 31.85 | 30.21 | 31.15 | 31.11 | qfq | 36,402,424 | 1,135,537,830 | 2.40% |
| 2025-08-29 | 30.87 | 30.98 | 29.43 | 30.42 | 30.38 | qfq | 28,734,150 | 863,868,936 | -0.10% |
| 2025-08-28 | 30.30 | 30.99 | 29.61 | 30.45 | 30.41 | qfq | 28,579,964 | 865,812,511 | 0.26% |
| 2025-08-27 | 31.50 | 31.96 | 30.37 | 30.37 | 30.33 | qfq | 37,264,236 | 1,165,699,007 | -2.88% |
| 2025-08-26 | 32.94 | 33.06 | 31.11 | 31.27 | 31.23 | qfq | 57,637,089 | 1,831,081,887 | -6.77% |
| 2025-08-25 | 28.70 | 33.54 | 28.40 | 33.54 | 33.50 | qfq | 71,810,445 | 2,357,380,110 | 20.00% |
| 2025-08-22 | 27.22 | 28.24 | 27.22 | 27.95 | 27.92 | qfq | 27,515,301 | 761,587,630 | 0.76% |
| 2025-08-21 | 26.63 | 29.58 | 26.63 | 27.74 | 27.71 | qfq | 39,183,595 | 1,102,866,528 | 3.43% |
| 2025-08-20 | 26.31 | 27.40 | 26.03 | 26.82 | 26.79 | qfq | 26,158,210 | 702,080,342 | 1.13% |
| 2025-08-19 | 25.59 | 26.86 | 25.25 | 26.52 | 26.49 | qfq | 29,317,640 | 766,411,542 | 2.59% |
| 2025-08-18 | 25.28 | 26.30 | 25.15 | 25.85 | 25.82 | qfq | 22,965,200 | 590,766,114 | 3.19% |
| 2025-08-15 | 24.03 | 25.08 | 24.03 | 25.05 | 25.02 | qfq | 18,996,650 | 471,746,668 | 4.20% |
| 2025-08-14 | 24.56 | 24.75 | 23.75 | 24.04 | 24.01 | qfq | 12,227,400 | 296,061,747 | -1.88% |
| 2025-08-13 | 24.31 | 24.65 | 24.13 | 24.50 | 24.47 | qfq | 10,577,500 | 257,721,829 | 0.82% |
| 2025-08-12 | 24.51 | 24.56 | 24.05 | 24.30 | 24.27 | qfq | 9,652,100 | 234,291,085 | -1.14% |
| 2025-08-11 | 24.48 | 24.88 | 24.42 | 24.58 | 24.55 | qfq | 9,623,034 | 236,832,616 | 0.57% |
| 2025-08-08 | 24.83 | 24.94 | 24.38 | 24.44 | 24.41 | qfq | 11,245,616 | 276,651,646 | -2.20% |
| 2025-08-07 | 25.26 | 25.26 | 24.83 | 24.99 | 24.96 | qfq | 15,651,150 | 391,458,872 | -0.83% |
| 2025-08-06 | 24.73 | 25.33 | 24.46 | 25.20 | 25.17 | qfq | 21,449,600 | 537,448,286 | 2.02% |
| 2025-08-05 | 24.35 | 24.88 | 24.28 | 24.70 | 24.67 | qfq | 18,657,300 | 458,745,040 | 2.49% |
| 2025-08-04 | 22.98 | 24.10 | 22.90 | 24.10 | 24.07 | qfq | 12,486,501 | 295,238,507 | 4.56% |
| 2025-08-01 | 23.39 | 23.47 | 22.87 | 23.05 | 23.02 | qfq | 7,168,000 | 165,564,976 | -0.82% |
| 2025-07-31 | 23.36 | 23.95 | 23.11 | 23.24 | 23.21 | qfq | 11,247,000 | 265,724,316 | -1.19% |
| 2025-07-30 | 23.91 | 23.91 | 23.38 | 23.52 | 23.49 | qfq | 9,791,800 | 231,145,983 | -1.88% |
| 2025-07-29 | 24.02 | 24.02 | 23.52 | 23.97 | 23.94 | qfq | 12,876,500 | 306,590,491 | -0.46% |
| 2025-07-28 | 23.77 | 24.12 | 23.51 | 24.08 | 24.05 | qfq | 17,635,171 | 421,225,376 | 2.60% |
| 2025-07-25 | 23.56 | 23.69 | 23.06 | 23.47 | 23.44 | qfq | 12,201,200 | 285,172,181 | 1.65% |
| 2025-07-24 | 22.79 | 23.29 | 22.78 | 23.09 | 23.06 | qfq | 7,618,200 | 175,619,853 | 1.23% |
| 2025-07-23 | 22.95 | 23.15 | 22.76 | 22.81 | 22.78 | qfq | 9,791,700 | 224,280,219 | -1.64% |
| 2025-07-22 | 23.26 | 23.58 | 23.03 | 23.19 | 23.16 | qfq | 12,969,400 | 301,012,530 | -0.98% |
| 2025-07-21 | 23.76 | 24.10 | 23.20 | 23.42 | 23.39 | qfq | 15,912,696 | 374,404,903 | 0.99% |
| 2025-07-18 | 23.45 | 23.55 | 23.02 | 23.19 | 23.16 | qfq | 11,359,101 | 263,723,915 | -0.90% |
| 2025-07-17 | 22.72 | 23.85 | 22.50 | 23.40 | 23.37 | qfq | 20,300,090 | 472,148,924 | 2.99% |
| 2025-07-16 | 22.62 | 23.07 | 22.35 | 22.72 | 22.69 | qfq | 14,137,850 | 321,645,984 | 0.35% |
| 2025-07-15 | 22.60 | 22.65 | 22.23 | 22.64 | 22.61 | qfq | 13,727,446 | 308,325,687 | 0.13% |
| 2025-07-14 | 21.70 | 22.90 | 21.67 | 22.61 | 22.53 | qfq | 19,331,896 | 434,090,127 | 4.00% |
| 2025-07-11 | 21.29 | 21.91 | 21.10 | 21.74 | 21.66 | qfq | 8,461,650 | 182,275,224 | 2.16% |
| 2025-07-10 | 21.41 | 21.55 | 21.10 | 21.28 | 21.20 | qfq | 5,674,906 | 120,950,939 | -1.02% |
| 2025-07-09 | 21.83 | 22.30 | 21.43 | 21.50 | 21.42 | qfq | 11,490,500 | 251,988,277 | -0.37% |
| 2025-07-08 | 21.17 | 21.65 | 21.06 | 21.58 | 21.50 | qfq | 6,162,856 | 132,085,663 | 2.37% |
| 2025-07-07 | 21.22 | 21.23 | 20.91 | 21.08 | 21.01 | qfq | 4,506,100 | 94,974,937 | -0.94% |
| 2025-07-04 | 21.66 | 21.86 | 21.27 | 21.28 | 21.20 | qfq | 6,726,000 | 144,219,956 | -2.16% |
| 2025-07-03 | 21.57 | 21.96 | 21.57 | 21.75 | 21.67 | qfq | 4,802,300 | 104,595,214 | 0.55% |
| 2025-07-02 | 22.10 | 22.10 | 21.41 | 21.63 | 21.55 | qfq | 6,474,000 | 140,381,922 | -1.68% |
| 2025-07-01 | 22.05 | 22.24 | 21.91 | 22.00 | 21.92 | qfq | 6,330,050 | 139,525,232 | -0.59% |
| 2025-06-30 | 21.87 | 22.19 | 21.82 | 22.13 | 22.05 | qfq | 6,674,050 | 147,059,384 | 1.28% |
| 2025-06-27 | 21.94 | 22.10 | 21.71 | 21.85 | 21.77 | qfq | 6,872,900 | 150,482,873 | 0.05% |
| 2025-06-26 | 22.08 | 22.44 | 21.82 | 21.84 | 21.76 | qfq | 9,910,321 | 218,876,014 | -1.62% |
| 2025-06-25 | 22.05 | 22.32 | 21.80 | 22.20 | 22.12 | qfq | 13,031,800 | 287,775,968 | 0.91% |
| 2025-06-24 | 20.80 | 22.17 | 20.80 | 22.00 | 21.92 | qfq | 16,087,100 | 349,614,364 | 5.87% |
| 2025-06-23 | 20.22 | 20.78 | 20.02 | 20.78 | 20.71 | qfq | 5,482,820 | 112,726,069 | 2.06% |
| 2025-06-20 | 21.01 | 21.25 | 20.35 | 20.36 | 20.29 | qfq | 7,916,280 | 163,537,256 | -3.96% |
| 2025-06-19 | 20.99 | 21.65 | 20.90 | 21.20 | 21.13 | qfq | 12,652,850 | 269,942,875 | 0.47% |
| 2025-06-18 | 20.80 | 21.11 | 20.60 | 21.10 | 21.03 | qfq | 5,763,850 | 120,313,851 | 1.01% |
| 2025-06-17 | 20.72 | 21.25 | 20.65 | 20.89 | 20.82 | qfq | 5,655,350 | 118,258,064 | 1.02% |
| 2025-06-16 | 20.53 | 20.82 | 20.46 | 20.68 | 20.61 | qfq | 4,657,300 | 96,420,654 | 0.53% |
| 2025-06-13 | 21.06 | 21.15 | 20.46 | 20.57 | 20.50 | qfq | 6,993,000 | 145,027,866 | -2.83% |
| 2025-06-12 | 21.40 | 21.49 | 21.16 | 21.17 | 21.10 | qfq | 5,303,350 | 112,854,516 | -1.31% |
| 2025-06-11 | 21.33 | 21.55 | 21.33 | 21.45 | 21.37 | qfq | 6,566,250 | 140,879,916 | 0.56% |
| 2025-06-10 | 21.50 | 21.53 | 20.76 | 21.33 | 21.25 | qfq | 8,731,058 | 184,964,034 | -0.37% |
| 2025-06-09 | 21.25 | 21.58 | 21.18 | 21.41 | 21.33 | qfq | 7,378,800 | 158,096,779 | 1.09% |
| 2025-06-06 | 21.50 | 21.52 | 21.10 | 21.18 | 21.11 | qfq | 6,732,100 | 142,757,454 | -1.40% |
| 2025-06-05 | 21.10 | 21.52 | 20.82 | 21.48 | 21.40 | qfq | 10,200,000 | 216,819,766 | 2.33% |
| 2025-06-04 | 21.00 | 21.29 | 20.94 | 20.99 | 20.92 | qfq | 5,880,500 | 124,047,385 | 0.10% |
| 2025-06-03 | 20.76 | 21.19 | 20.70 | 20.97 | 20.90 | qfq | 5,321,150 | 111,906,162 | -0.19% |
| 2025-05-30 | 21.62 | 21.64 | 20.89 | 21.01 | 20.94 | qfq | 8,232,071 | 173,806,651 | -2.96% |
| 2025-05-29 | 21.48 | 21.76 | 21.36 | 21.65 | 21.57 | qfq | 7,717,500 | 166,740,031 | 1.55% |
| 2025-05-28 | 21.50 | 21.79 | 21.22 | 21.32 | 21.24 | qfq | 6,807,771 | 146,116,577 | -0.84% |
| 2025-05-27 | 22.01 | 22.02 | 21.43 | 21.50 | 21.42 | qfq | 7,096,100 | 153,226,704 | -2.41% |
| 2025-05-26 | 21.81 | 22.10 | 21.73 | 22.03 | 21.95 | qfq | 6,257,823 | 137,192,148 | 1.01% |
| 2025-05-23 | 21.86 | 22.49 | 21.75 | 21.81 | 21.73 | qfq | 9,563,572 | 211,414,528 | -1.22% |
| 2025-05-22 | 22.20 | 22.60 | 21.96 | 22.08 | 22.00 | qfq | 8,104,508 | 180,102,183 | -0.54% |
| 2025-05-21 | 22.63 | 22.63 | 21.92 | 22.20 | 22.12 | qfq | 10,274,500 | 227,989,083 | -2.25% |
| 2025-05-20 | 22.70 | 22.95 | 22.30 | 22.71 | 22.63 | qfq | 8,658,938 | 196,354,855 | -0.31% |
| 2025-05-19 | 23.25 | 23.35 | 22.10 | 22.78 | 22.70 | qfq | 15,085,650 | 339,504,299 | -2.65% |
| 2025-05-16 | 23.23 | 23.92 | 23.12 | 23.40 | 23.32 | qfq | 13,207,550 | 312,692,151 | 0.26% |
| 2025-05-15 | 23.90 | 24.02 | 23.18 | 23.34 | 23.26 | qfq | 12,069,991 | 282,918,927 | -2.95% |
| 2025-05-14 | 24.05 | 24.78 | 23.88 | 24.05 | 23.97 | qfq | 17,386,050 | 422,205,268 | -0.25% |
| 2025-05-13 | 24.90 | 25.07 | 24.03 | 24.11 | 24.03 | qfq | 17,266,450 | 423,454,864 | -0.94% |
| 2025-05-12 | 23.66 | 24.44 | 23.61 | 24.34 | 24.25 | qfq | 17,601,060 | 426,364,511 | 4.02% |
| 2025-05-09 | 23.94 | 24.11 | 22.93 | 23.40 | 23.32 | qfq | 13,009,991 | 304,253,762 | -2.82% |
| 2025-05-08 | 23.78 | 24.26 | 23.58 | 24.08 | 24.00 | qfq | 11,973,864 | 288,205,945 | 1.05% |
| 2025-05-07 | 24.53 | 24.60 | 23.43 | 23.83 | 23.75 | qfq | 18,079,680 | 433,025,259 | -1.49% |
| 2025-05-06 | 23.53 | 24.30 | 23.53 | 24.19 | 24.10 | qfq | 15,767,789 | 378,221,409 | 2.85% |
| 2025-04-30 | 22.96 | 23.76 | 22.79 | 23.52 | 23.44 | qfq | 15,708,650 | 366,932,779 | 2.93% |
| 2025-04-29 | 22.24 | 23.06 | 22.10 | 22.85 | 22.77 | qfq | 11,409,800 | 260,079,101 | 2.01% |
| 2025-04-28 | 22.74 | 22.93 | 22.30 | 22.40 | 22.32 | qfq | 8,140,300 | 183,144,582 | -2.06% |
| 2025-04-25 | 23.04 | 23.14 | 22.57 | 22.87 | 22.79 | qfq | 12,118,000 | 277,134,389 | -0.35% |
| 2025-04-24 | 23.14 | 23.62 | 22.80 | 22.95 | 22.87 | qfq | 15,668,723 | 362,785,825 | -1.25% |
| 2025-04-23 | 22.41 | 23.59 | 22.41 | 23.24 | 23.16 | qfq | 23,787,100 | 548,640,298 | 5.25% |
| 2025-04-22 | 22.58 | 22.78 | 22.04 | 22.08 | 22.00 | qfq | 14,924,700 | 332,995,715 | -3.71% |
| 2025-04-21 | 21.39 | 22.95 | 21.29 | 22.93 | 22.85 | qfq | 17,476,750 | 389,376,586 | 6.85% |
| 2025-04-18 | 21.33 | 21.72 | 21.25 | 21.46 | 21.38 | qfq | 6,968,600 | 149,346,851 | -0.37% |
| 2025-04-17 | 21.67 | 22.10 | 21.49 | 21.54 | 21.46 | qfq | 8,681,150 | 188,820,991 | -1.10% |
| 2025-04-16 | 22.14 | 22.47 | 21.51 | 21.78 | 21.70 | qfq | 11,186,942 | 245,292,702 | -2.55% |
| 2025-04-15 | 22.06 | 22.65 | 21.93 | 22.35 | 22.27 | qfq | 13,928,742 | 310,412,937 | 0.86% |
| 2025-04-14 | 22.25 | 22.75 | 22.03 | 22.16 | 22.08 | qfq | 14,757,850 | 330,323,831 | 0.82% |
| 2025-04-11 | 21.01 | 22.44 | 21.01 | 21.98 | 21.90 | qfq | 18,626,700 | 410,356,437 | 2.47% |
| 2025-04-10 | 21.13 | 22.12 | 21.13 | 21.45 | 21.37 | qfq | 21,448,300 | 463,535,386 | 5.15% |
| 2025-04-09 | 18.94 | 20.63 | 17.61 | 20.40 | 20.33 | qfq | 21,761,400 | 424,366,333 | 3.92% |
| 2025-04-08 | 19.56 | 20.58 | 18.82 | 19.63 | 19.56 | qfq | 19,880,850 | 390,729,514 | 0.46% |
| 2025-04-07 | 21.22 | 22.18 | 19.54 | 19.54 | 19.47 | qfq | 20,231,400 | 413,451,264 | -20.02% |
| 2025-04-03 | 24.59 | 25.38 | 24.15 | 24.43 | 24.34 | qfq | 10,299,200 | 253,735,425 | -2.24% |
| 2025-04-02 | 24.56 | 25.50 | 24.54 | 24.99 | 24.90 | qfq | 11,947,100 | 299,744,551 | 1.75% |
| 2025-04-01 | 25.18 | 25.25 | 24.47 | 24.56 | 24.47 | qfq | 9,978,250 | 247,264,350 | -1.68% |
| 2025-03-31 | 25.00 | 25.29 | 23.80 | 24.98 | 24.89 | qfq | 17,146,100 | 417,538,445 | -2.04% |
| 2025-03-28 | 25.64 | 26.32 | 25.39 | 25.50 | 25.41 | qfq | 10,672,600 | 274,550,275 | -1.66% |
| 2025-03-27 | 25.82 | 26.65 | 25.39 | 25.93 | 25.84 | qfq | 14,230,101 | 372,296,498 | -0.50% |
| 2025-03-26 | 25.07 | 26.77 | 25.01 | 26.06 | 25.97 | qfq | 17,172,800 | 449,865,088 | 2.92% |
| 2025-03-25 | 26.20 | 26.63 | 25.24 | 25.32 | 25.23 | qfq | 16,128,400 | 417,211,655 | -4.27% |
| 2025-03-24 | 26.90 | 27.24 | 25.48 | 26.45 | 26.36 | qfq | 22,285,500 | 584,311,644 | -2.65% |
| 2025-03-21 | 28.60 | 28.74 | 27.07 | 27.17 | 27.07 | qfq | 29,077,307 | 803,622,471 | -7.46% |
| 2025-03-20 | 28.64 | 30.35 | 28.28 | 29.36 | 29.26 | qfq | 41,090,400 | 1,206,990,235 | 0.82% |
| 2025-03-19 | 28.10 | 29.40 | 27.90 | 29.12 | 29.02 | qfq | 38,256,100 | 1,104,512,295 | 3.34% |
| 2025-03-18 | 27.90 | 28.48 | 27.14 | 28.18 | 28.08 | qfq | 26,872,200 | 748,821,402 | 1.00% |
| 2025-03-17 | 27.46 | 28.36 | 26.80 | 27.90 | 27.80 | qfq | 23,045,750 | 634,696,235 | 1.05% |
| 2025-03-14 | 26.27 | 28.05 | 26.23 | 27.61 | 27.51 | qfq | 24,083,819 | 653,532,365 | 3.91% |
| 2025-03-13 | 28.03 | 28.20 | 26.06 | 26.57 | 26.48 | qfq | 32,825,000 | 880,494,545 | -7.03% |
| 2025-03-12 | 29.10 | 29.49 | 28.45 | 28.58 | 28.48 | qfq | 27,584,900 | 798,557,210 | -1.72% |
| 2025-03-11 | 28.00 | 30.57 | 27.95 | 29.08 | 28.98 | qfq | 33,581,920 | 979,780,864 | 1.57% |
| 2025-03-10 | 29.68 | 29.68 | 28.48 | 28.63 | 28.53 | qfq | 33,511,070 | 969,509,311 | -3.86% |
| 2025-03-07 | 27.21 | 29.99 | 27.21 | 29.78 | 29.68 | qfq | 52,002,406 | 1,493,780,636 | 8.13% |
| 2025-03-06 | 27.54 | 28.16 | 27.22 | 27.54 | 27.44 | qfq | 29,086,750 | 806,322,834 | 0.95% |
| 2025-03-05 | 26.66 | 27.50 | 26.46 | 27.28 | 27.18 | qfq | 28,920,319 | 780,955,470 | 2.33% |
| 2025-03-04 | 25.70 | 27.20 | 25.70 | 26.66 | 26.57 | qfq | 27,378,068 | 733,482,219 | 2.58% |
| 2025-03-03 | 26.63 | 26.98 | 25.69 | 25.99 | 25.90 | qfq | 26,299,704 | 690,380,563 | -2.40% |
| 2025-02-28 | 28.56 | 29.00 | 26.50 | 26.63 | 26.54 | qfq | 38,133,253 | 1,041,394,936 | -7.50% |
| 2025-02-27 | 28.48 | 30.19 | 28.06 | 28.79 | 28.69 | qfq | 46,284,350 | 1,339,065,289 | -0.45% |
| 2025-02-26 | 29.37 | 31.74 | 28.55 | 28.92 | 28.82 | qfq | 61,267,350 | 1,847,173,093 | -1.30% |
| 2025-02-25 | 28.99 | 30.48 | 28.88 | 29.30 | 29.20 | qfq | 51,399,230 | 1,521,965,541 | -2.33% |
| 2025-02-24 | 27.28 | 32.06 | 26.00 | 30.00 | 29.89 | qfq | 65,035,781 | 1,876,143,380 | 9.57% |
| 2025-02-21 | 25.17 | 28.12 | 25.17 | 27.38 | 27.28 | qfq | 54,687,984 | 1,461,981,502 | 6.87% |
| 2025-02-20 | 24.93 | 26.17 | 24.45 | 25.62 | 25.53 | qfq | 51,798,788 | 1,322,276,426 | 1.79% |
| 2025-02-19 | 24.20 | 25.48 | 24.00 | 25.17 | 25.08 | qfq | 55,023,069 | 1,376,947,602 | 4.79% |
| 2025-02-18 | 22.90 | 24.38 | 22.58 | 24.02 | 23.94 | qfq | 52,583,901 | 1,245,316,690 | 4.03% |
| 2025-02-17 | 22.00 | 23.16 | 21.80 | 23.09 | 23.01 | qfq | 28,759,600 | 654,524,754 | 4.95% |
| 2025-02-14 | 22.12 | 22.44 | 21.55 | 22.00 | 21.92 | qfq | 22,060,244 | 484,940,769 | -1.21% |
| 2025-02-13 | 23.05 | 23.33 | 22.23 | 22.27 | 22.19 | qfq | 24,423,103 | 552,097,680 | -4.01% |
| 2025-02-12 | 22.22 | 23.50 | 21.85 | 23.20 | 23.12 | qfq | 29,664,646 | 680,911,171 | 3.43% |
| 2025-02-11 | 22.90 | 23.19 | 22.36 | 22.43 | 22.35 | qfq | 25,702,946 | 581,989,033 | -2.22% |
| 2025-02-10 | 22.80 | 23.00 | 22.32 | 22.94 | 22.86 | qfq | 32,116,444 | 727,574,184 | -1.88% |
| 2025-02-07 | 23.38 | 24.30 | 22.86 | 23.38 | 23.30 | qfq | 43,561,596 | 1,027,568,155 | -0.93% |
| 2025-02-06 | 22.19 | 24.15 | 22.13 | 23.60 | 23.52 | qfq | 37,153,883 | 872,855,120 | 5.08% |
| 2025-02-05 | 22.14 | 22.99 | 21.91 | 22.46 | 22.38 | qfq | 28,020,935 | 630,214,686 | 2.60% |
| 2025-01-27 | 23.00 | 23.05 | 21.86 | 21.89 | 21.81 | qfq | 25,256,494 | 562,410,941 | -6.09% |
| 2025-01-24 | 21.79 | 23.31 | 21.70 | 23.31 | 23.23 | qfq | 36,607,585 | 829,607,591 | 5.14% |
| 2025-01-23 | 22.13 | 23.04 | 21.58 | 22.17 | 22.09 | qfq | 35,131,000 | 786,544,402 | 1.60% |
| 2025-01-22 | 21.74 | 22.18 | 21.48 | 21.82 | 21.74 | qfq | 22,530,400 | 491,498,655 | -2.02% |
| 2025-01-21 | 21.63 | 22.39 | 21.29 | 22.27 | 22.19 | qfq | 34,597,537 | 756,801,948 | 2.96% |
| 2025-01-20 | 21.60 | 21.95 | 21.25 | 21.63 | 21.55 | qfq | 24,322,702 | 525,178,677 | 2.22% |
| 2025-01-17 | 21.02 | 22.00 | 20.89 | 21.16 | 21.09 | qfq | 25,282,450 | 542,681,198 | 0.33% |
| 2025-01-16 | 21.24 | 21.68 | 20.70 | 21.09 | 21.02 | qfq | 25,350,900 | 537,617,630 | -0.71% |
| 2025-01-15 | 21.14 | 21.54 | 20.89 | 21.24 | 21.17 | qfq | 29,328,850 | 622,896,800 | 0.47% |
| 2025-01-14 | 19.00 | 21.33 | 18.93 | 21.14 | 21.07 | qfq | 37,495,744 | 762,947,018 | 10.62% |
| 2025-01-13 | 18.46 | 19.87 | 18.18 | 19.11 | 19.04 | qfq | 29,890,155 | 575,830,743 | 2.91% |
| 2025-01-10 | 18.61 | 19.59 | 18.45 | 18.57 | 18.50 | qfq | 28,373,565 | 541,445,840 | -0.38% |
| 2025-01-09 | 18.03 | 18.88 | 18.01 | 18.64 | 18.57 | qfq | 22,726,314 | 419,708,610 | 2.25% |
| 2025-01-08 | 17.55 | 18.61 | 17.08 | 18.23 | 18.17 | qfq | 21,268,800 | 379,539,180 | 3.29% |
| 2025-01-07 | 17.05 | 17.68 | 17.01 | 17.65 | 17.59 | qfq | 12,995,250 | 224,989,520 | 3.82% |
| 2025-01-06 | 17.40 | 17.47 | 16.79 | 17.00 | 16.94 | qfq | 13,993,100 | 239,240,005 | -2.80% |
| 2025-01-03 | 18.70 | 18.83 | 17.46 | 17.49 | 17.43 | qfq | 22,187,650 | 398,827,825 | -7.12% |
| 2025-01-02 | 18.76 | 19.47 | 18.26 | 18.83 | 18.76 | qfq | 21,566,300 | 407,182,097 | -0.48% |
| 2024-12-31 | 20.01 | 20.18 | 18.89 | 18.92 | 18.85 | qfq | 34,447,150 | 668,309,870 | -8.51% |
| 2024-12-30 | 20.50 | 21.18 | 19.86 | 20.68 | 20.61 | qfq | 13,603,931 | 280,402,025 | -0.67% |
| 2024-12-27 | 21.48 | 21.56 | 20.80 | 20.82 | 20.75 | qfq | 19,720,600 | 416,530,602 | -3.52% |
| 2024-12-26 | 20.74 | 21.80 | 20.60 | 21.58 | 21.50 | qfq | 22,657,200 | 485,417,466 | 4.10% |
| 2024-12-25 | 20.97 | 21.37 | 20.16 | 20.73 | 20.66 | qfq | 18,905,450 | 394,139,042 | -1.66% |
| 2024-12-24 | 21.24 | 21.49 | 20.48 | 21.08 | 21.01 | qfq | 19,392,660 | 406,153,973 | 1.79% |
| 2024-12-23 | 21.80 | 21.89 | 20.58 | 20.71 | 20.64 | qfq | 22,690,599 | 478,681,173 | -5.95% |
| 2024-12-20 | 21.29 | 22.44 | 21.10 | 22.02 | 21.94 | qfq | 26,101,950 | 572,221,206 | 3.38% |
| 2024-12-19 | 20.70 | 21.65 | 20.66 | 21.30 | 21.22 | qfq | 22,129,907 | 472,733,233 | 0.24% |
| 2024-12-18 | 21.60 | 21.89 | 21.00 | 21.25 | 21.18 | qfq | 25,619,420 | 547,748,318 | -1.39% |
| 2024-12-17 | 22.90 | 23.06 | 21.37 | 21.55 | 21.47 | qfq | 32,983,933 | 723,708,644 | -7.47% |
| 2024-12-16 | 22.60 | 24.30 | 22.17 | 23.29 | 23.21 | qfq | 34,486,241 | 796,979,870 | 1.35% |
| 2024-12-13 | 23.65 | 24.97 | 22.71 | 22.98 | 22.90 | qfq | 43,637,880 | 1,045,655,900 | -3.65% |
| 2024-12-12 | 24.13 | 24.65 | 23.13 | 23.85 | 23.77 | qfq | 45,201,855 | 1,080,069,602 | -4.98% |
| 2024-12-11 | 22.50 | 26.50 | 21.88 | 25.10 | 25.01 | qfq | 68,707,641 | 1,616,170,133 | 8.05% |
| 2024-12-10 | 21.69 | 25.05 | 21.23 | 23.23 | 23.15 | qfq | 68,403,382 | 1,561,048,373 | 8.81% |
| 2024-12-09 | 20.00 | 21.73 | 20.00 | 21.35 | 21.27 | qfq | 53,716,281 | 1,135,080,112 | 5.07% |
| 2024-12-06 | 20.88 | 20.88 | 19.70 | 20.32 | 20.25 | qfq | 43,240,688 | 872,120,656 | -1.50% |
| 2024-12-05 | 20.32 | 21.65 | 20.10 | 20.63 | 20.56 | qfq | 48,511,350 | 1,008,659,143 | 0.59% |
| 2024-12-04 | 19.34 | 21.82 | 19.23 | 20.51 | 20.44 | qfq | 60,061,821 | 1,233,891,220 | 4.38% |
| 2024-12-03 | 19.10 | 20.17 | 19.00 | 19.65 | 19.58 | qfq | 45,690,709 | 899,746,031 | 2.29% |
| 2024-12-02 | 19.13 | 19.86 | 18.93 | 19.21 | 19.14 | qfq | 44,952,629 | 869,818,878 | 4.18% |
| 2024-11-29 | 16.87 | 18.73 | 16.87 | 18.44 | 18.38 | qfq | 36,635,250 | 653,794,821 | 9.37% |
| 2024-11-28 | 17.25 | 17.37 | 16.83 | 16.86 | 16.80 | qfq | 12,027,100 | 204,957,619 | -2.49% |
| 2024-11-27 | 17.01 | 17.30 | 16.41 | 17.29 | 17.23 | qfq | 15,812,157 | 265,481,011 | 1.41% |
| 2024-11-26 | 18.16 | 18.16 | 16.98 | 17.05 | 16.99 | qfq | 21,861,900 | 381,774,344 | -6.98% |
| 2024-11-25 | 18.00 | 18.44 | 17.33 | 18.33 | 18.27 | qfq | 18,618,256 | 331,585,130 | 3.21% |
| 2024-11-22 | 18.60 | 18.89 | 17.75 | 17.76 | 17.70 | qfq | 22,823,906 | 419,315,496 | -5.98% |
| 2024-11-21 | 18.68 | 19.45 | 18.50 | 18.89 | 18.82 | qfq | 25,664,649 | 485,385,453 | 0.00% |
| 2024-11-20 | 18.00 | 19.30 | 18.00 | 18.89 | 18.82 | qfq | 35,516,124 | 672,433,913 | 2.94% |
| 2024-11-19 | 17.00 | 18.37 | 17.00 | 18.35 | 18.29 | qfq | 31,944,962 | 569,809,493 | 7.94% |
| 2024-11-18 | 17.65 | 18.29 | 16.68 | 17.00 | 16.94 | qfq | 20,786,750 | 364,732,766 | -2.86% |
| 2024-11-15 | 18.01 | 18.51 | 17.50 | 17.50 | 17.44 | qfq | 18,888,094 | 340,195,301 | -2.83% |
| 2024-11-14 | 18.70 | 18.96 | 17.99 | 18.01 | 17.95 | qfq | 17,951,850 | 329,361,266 | -4.10% |
| 2024-11-13 | 18.50 | 18.82 | 17.93 | 18.78 | 18.71 | qfq | 23,441,162 | 431,492,082 | -0.42% |
| 2024-11-12 | 19.73 | 19.97 | 18.51 | 18.86 | 18.79 | qfq | 37,334,500 | 718,162,795 | -5.37% |
| 2024-11-11 | 18.02 | 20.81 | 18.02 | 19.93 | 19.86 | qfq | 47,813,347 | 931,305,764 | 8.20% |
| 2024-11-08 | 18.36 | 19.35 | 18.25 | 18.42 | 18.36 | qfq | 36,041,565 | 674,238,906 | 1.32% |
| 2024-11-07 | 18.23 | 18.92 | 17.72 | 18.18 | 18.12 | qfq | 40,944,802 | 744,074,362 | -2.26% |
| 2024-11-06 | 18.65 | 19.68 | 18.40 | 18.60 | 18.53 | qfq | 55,333,473 | 1,056,803,685 | -0.64% |
| 2024-11-05 | 18.00 | 19.69 | 17.59 | 18.72 | 18.65 | qfq | 63,586,297 | 1,173,385,105 | 0.11% |
| 2024-11-04 | 16.69 | 19.00 | 16.69 | 18.70 | 18.63 | qfq | 58,952,529 | 1,064,017,692 | 15.50% |
| 2024-11-01 | 16.74 | 17.50 | 16.09 | 16.19 | 16.13 | qfq | 34,804,966 | 585,165,854 | -4.54% |
| 2024-10-31 | 16.62 | 17.08 | 16.35 | 16.96 | 16.90 | qfq | 29,550,686 | 495,982,643 | 0.71% |
| 2024-10-30 | 16.10 | 17.63 | 16.00 | 16.84 | 16.78 | qfq | 33,198,350 | 561,862,620 | 3.38% |
| 2024-10-29 | 16.77 | 17.03 | 16.26 | 16.29 | 16.23 | qfq | 30,639,979 | 510,598,049 | -0.43% |
| 2024-10-28 | 16.47 | 16.62 | 16.17 | 16.36 | 16.30 | qfq | 16,044,584 | 261,521,937 | -0.43% |
| 2024-10-25 | 16.22 | 16.75 | 16.02 | 16.43 | 16.37 | qfq | 18,758,100 | 307,101,323 | 2.69% |
| 2024-10-24 | 16.09 | 16.42 | 15.90 | 16.00 | 15.94 | qfq | 15,671,000 | 252,094,474 | -2.14% |
| 2024-10-23 | 16.48 | 17.09 | 16.21 | 16.35 | 16.29 | qfq | 31,000,450 | 515,807,485 | -2.45% |
| 2024-10-22 | 16.44 | 17.34 | 16.31 | 16.76 | 16.70 | qfq | 39,726,980 | 670,404,099 | 1.33% |
| 2024-10-21 | 15.96 | 17.15 | 15.82 | 16.54 | 16.48 | qfq | 35,549,771 | 585,816,865 | 3.83% |
| 2024-10-18 | 14.95 | 16.30 | 14.82 | 15.93 | 15.87 | qfq | 33,782,059 | 531,288,549 | 5.64% |
| 2024-10-17 | 15.34 | 15.72 | 14.99 | 15.08 | 15.03 | qfq | 24,771,509 | 379,828,668 | -1.05% |
| 2024-10-16 | 15.15 | 16.33 | 15.04 | 15.24 | 15.19 | qfq | 33,811,706 | 526,875,959 | -2.06% |
| 2024-10-15 | 14.50 | 16.63 | 14.32 | 15.56 | 15.51 | qfq | 46,096,829 | 721,166,353 | 5.99% |
| 2024-10-14 | 14.36 | 14.71 | 13.91 | 14.68 | 14.63 | qfq | 19,310,033 | 277,267,421 | 2.09% |
| 2024-10-11 | 14.81 | 15.15 | 14.06 | 14.38 | 14.33 | qfq | 19,145,900 | 276,852,269 | -4.71% |
| 2024-10-10 | 15.83 | 16.40 | 15.08 | 15.09 | 15.04 | qfq | 25,371,731 | 396,636,909 | -2.39% |
| 2024-10-09 | 16.36 | 16.74 | 15.35 | 15.46 | 15.41 | qfq | 30,903,744 | 498,824,879 | -11.35% |
| 2024-10-08 | 18.05 | 18.05 | 15.59 | 17.44 | 17.38 | qfq | 42,286,359 | 715,094,119 | 15.50% |
| 2024-09-30 | 13.67 | 15.23 | 13.39 | 15.10 | 15.05 | qfq | 36,995,164 | 528,927,507 | 15.44% |
| 2024-09-27 | 12.54 | 13.33 | 12.45 | 13.08 | 13.03 | qfq | 25,873,533 | 332,185,538 | 5.65% |
| 2024-09-26 | 11.68 | 12.39 | 11.65 | 12.38 | 12.34 | qfq | 26,567,900 | 322,430,107 | 5.00% |
| 2024-09-25 | 11.65 | 12.22 | 11.60 | 11.79 | 11.75 | qfq | 24,275,800 | 290,079,629 | 0.43% |
| 2024-09-24 | 11.60 | 11.75 | 10.81 | 11.74 | 11.70 | qfq | 38,921,950 | 440,857,133 | -3.14% |
| 2024-09-23 | 12.11 | 12.23 | 12.02 | 12.12 | 12.08 | qfq | 6,144,200 | 74,626,732 | -0.41% |
| 2024-09-20 | 12.28 | 12.38 | 12.06 | 12.17 | 12.13 | qfq | 7,244,750 | 88,284,790 | -1.14% |
| 2024-09-19 | 12.27 | 12.56 | 12.06 | 12.31 | 12.27 | qfq | 10,051,150 | 123,958,900 | 0.74% |
| 2024-09-18 | 12.18 | 12.27 | 11.85 | 12.22 | 12.18 | qfq | 7,016,100 | 84,617,647 | 0.25% |
| 2024-09-13 | 12.45 | 12.54 | 12.19 | 12.19 | 12.15 | qfq | 6,137,088 | 75,515,429 | -2.01% |
| 2024-09-12 | 12.70 | 12.78 | 12.42 | 12.44 | 12.40 | qfq | 6,415,400 | 80,850,306 | -1.74% |
| 2024-09-11 | 12.77 | 12.82 | 12.58 | 12.66 | 12.62 | qfq | 5,087,700 | 64,465,510 | -0.94% |
| 2024-09-10 | 12.60 | 12.88 | 12.41 | 12.78 | 12.73 | qfq | 7,239,450 | 91,341,345 | 0.95% |
| 2024-09-09 | 12.61 | 12.82 | 12.50 | 12.66 | 12.62 | qfq | 6,653,300 | 84,141,835 | -0.55% |
| 2024-09-06 | 13.10 | 13.16 | 12.70 | 12.73 | 12.69 | qfq | 10,032,600 | 129,229,277 | -2.90% |
| 2024-09-05 | 12.92 | 13.33 | 12.92 | 13.11 | 13.06 | qfq | 12,089,600 | 159,116,080 | 1.24% |
| 2024-09-04 | 12.88 | 13.14 | 12.79 | 12.95 | 12.90 | qfq | 9,564,588 | 124,046,764 | -0.23% |
| 2024-09-03 | 12.81 | 13.30 | 12.79 | 12.98 | 12.93 | qfq | 12,089,350 | 157,581,039 | 1.49% |
| 2024-09-02 | 13.07 | 13.24 | 12.76 | 12.79 | 12.74 | qfq | 10,226,400 | 132,931,367 | -2.52% |
| 2024-08-30 | 12.89 | 13.33 | 12.85 | 13.12 | 13.07 | qfq | 18,675,890 | 245,371,271 | 0.92% |
| 2024-08-29 | 12.19 | 13.28 | 12.13 | 13.00 | 12.95 | qfq | 23,679,850 | 304,089,061 | 5.61% |
| 2024-08-28 | 12.00 | 12.54 | 11.95 | 12.31 | 12.27 | qfq | 12,267,800 | 150,906,830 | 2.07% |
| 2024-08-27 | 12.26 | 12.60 | 11.99 | 12.06 | 12.02 | qfq | 11,424,888 | 138,943,155 | -2.82% |
| 2024-08-26 | 12.37 | 13.05 | 12.32 | 12.41 | 12.37 | qfq | 12,352,400 | 154,419,471 | 0.49% |
| 2024-08-23 | 12.43 | 12.77 | 12.25 | 12.35 | 12.31 | qfq | 19,324,020 | 240,230,372 | -3.74% |
| 2024-08-22 | 13.73 | 13.87 | 12.82 | 12.83 | 12.78 | qfq | 31,375,200 | 417,631,814 | -8.36% |
| 2024-08-21 | 13.18 | 14.67 | 13.04 | 14.00 | 13.95 | qfq | 45,310,850 | 627,592,043 | 4.79% |
| 2024-08-20 | 13.00 | 13.36 | 12.78 | 13.36 | 13.31 | qfq | 16,159,413 | 209,909,345 | 1.52% |
| 2024-08-19 | 13.40 | 13.67 | 13.10 | 13.16 | 13.11 | qfq | 17,159,950 | 229,259,024 | -1.42% |
| 2024-08-16 | 13.14 | 13.46 | 13.12 | 13.35 | 13.30 | qfq | 15,672,700 | 208,646,371 | 1.06% |
| 2024-08-15 | 12.86 | 13.38 | 12.81 | 13.21 | 13.16 | qfq | 15,585,110 | 205,197,333 | 1.93% |
| 2024-08-14 | 12.86 | 13.16 | 12.77 | 12.96 | 12.91 | qfq | 10,146,300 | 131,421,753 | 0.23% |
| 2024-08-13 | 12.77 | 13.07 | 12.66 | 12.93 | 12.88 | qfq | 9,168,000 | 117,946,143 | 1.41% |
| 2024-08-12 | 12.75 | 12.93 | 12.50 | 12.75 | 12.71 | qfq | 8,297,400 | 105,624,104 | -0.55% |
| 2024-08-09 | 13.06 | 13.17 | 12.81 | 12.82 | 12.77 | qfq | 7,909,900 | 102,637,431 | -0.77% |
| 2024-08-08 | 13.08 | 13.15 | 12.59 | 12.92 | 12.87 | qfq | 11,976,500 | 153,545,633 | -1.52% |
| 2024-08-07 | 13.05 | 13.50 | 13.05 | 13.12 | 13.07 | qfq | 12,519,900 | 165,768,872 | -0.08% |
| 2024-08-06 | 13.15 | 13.35 | 12.89 | 13.13 | 13.08 | qfq | 10,902,800 | 142,812,775 | 1.86% |
| 2024-08-05 | 13.40 | 13.63 | 12.83 | 12.89 | 12.84 | qfq | 15,839,500 | 210,213,627 | -4.23% |
| 2024-08-02 | 13.84 | 13.96 | 13.42 | 13.46 | 13.41 | qfq | 15,514,662 | 212,150,169 | -2.96% |
| 2024-08-01 | 14.07 | 14.17 | 13.78 | 13.87 | 13.82 | qfq | 24,375,350 | 339,735,265 | -1.49% |
| 2024-07-31 | 13.24 | 14.52 | 13.11 | 14.08 | 14.03 | qfq | 33,887,000 | 475,151,176 | 6.91% |
| 2024-07-30 | 13.20 | 13.52 | 12.80 | 13.17 | 13.12 | qfq | 18,419,100 | 241,935,347 | 0.30% |
| 2024-07-29 | 13.54 | 13.75 | 12.96 | 13.13 | 13.08 | qfq | 28,025,234 | 372,578,758 | 1.94% |
| 2024-07-26 | 12.31 | 12.90 | 12.30 | 12.88 | 12.83 | qfq | 14,590,700 | 185,456,864 | 5.75% |
| 2024-07-25 | 12.16 | 12.45 | 11.95 | 12.18 | 12.14 | qfq | 7,104,200 | 86,681,570 | -0.90% |
| 2024-07-24 | 12.40 | 12.72 | 12.24 | 12.29 | 12.25 | qfq | 9,799,700 | 122,052,088 | -1.84% |
| 2024-07-23 | 13.05 | 13.10 | 12.50 | 12.52 | 12.48 | qfq | 11,499,200 | 146,704,036 | -3.10% |
| 2024-07-22 | 12.37 | 12.93 | 12.37 | 12.92 | 12.87 | qfq | 13,856,800 | 176,556,974 | 3.69% |
| 2024-07-19 | 12.15 | 12.66 | 12.11 | 12.46 | 12.42 | qfq | 13,310,150 | 166,414,362 | 0.97% |
| 2024-07-18 | 11.65 | 12.50 | 11.49 | 12.34 | 12.30 | qfq | 15,513,000 | 187,032,152 | 4.22% |
| 2024-07-17 | 11.95 | 12.02 | 11.70 | 11.84 | 11.80 | qfq | 5,778,500 | 68,435,295 | -1.50% |
| 2024-07-16 | 11.81 | 12.12 | 11.78 | 12.02 | 11.98 | qfq | 5,770,500 | 68,950,114 | 1.01% |
| 2024-07-15 | 12.10 | 12.20 | 11.83 | 11.90 | 11.86 | qfq | 5,816,600 | 69,456,885 | -2.94% |
| 2024-07-12 | 12.09 | 12.38 | 12.09 | 12.26 | 12.22 | qfq | 8,402,777 | 102,690,194 | 0.66% |
| 2024-07-11 | 12.05 | 12.27 | 12.01 | 12.18 | 12.14 | qfq | 9,138,667 | 111,007,767 | 3.22% |
| 2024-07-10 | 11.88 | 12.08 | 11.79 | 11.80 | 11.76 | qfq | 7,111,927 | 84,912,852 | -1.42% |
| 2024-07-09 | 11.49 | 11.98 | 11.40 | 11.97 | 11.93 | qfq | 10,019,950 | 117,641,831 | 4.27% |
| 2024-07-08 | 11.75 | 11.86 | 11.45 | 11.48 | 11.44 | qfq | 8,043,800 | 93,246,149 | -3.69% |
| 2024-07-05 | 12.01 | 12.10 | 11.68 | 11.92 | 11.88 | qfq | 12,267,200 | 145,295,245 | -2.21% |
| 2024-07-04 | 12.27 | 12.83 | 12.12 | 12.19 | 12.15 | qfq | 18,827,400 | 234,520,098 | 1.08% |
| 2024-07-03 | 12.29 | 12.42 | 12.03 | 12.06 | 12.02 | qfq | 6,977,000 | 85,178,811 | -1.87% |
| 2024-07-02 | 12.44 | 12.57 | 12.13 | 12.29 | 12.25 | qfq | 10,293,703 | 126,848,615 | 0.41% |
| 2024-07-01 | 12.18 | 12.26 | 11.80 | 12.24 | 12.20 | qfq | 9,605,633 | 115,222,534 | 0.25% |
| 2024-06-28 | 12.05 | 12.46 | 12.00 | 12.21 | 12.17 | qfq | 9,922,900 | 121,779,803 | 1.33% |
| 2024-06-27 | 12.26 | 12.64 | 12.02 | 12.05 | 12.01 | qfq | 11,209,300 | 139,003,302 | -2.59% |
| 2024-06-26 | 11.90 | 12.37 | 11.63 | 12.37 | 12.33 | qfq | 11,015,975 | 132,421,700 | 2.15% |
| 2024-06-25 | 11.83 | 12.55 | 11.80 | 12.11 | 12.07 | qfq | 15,025,950 | 184,247,626 | 2.63% |
| 2024-06-24 | 12.35 | 12.35 | 11.79 | 11.80 | 11.76 | qfq | 7,474,600 | 89,883,492 | -3.36% |
| 2024-06-21 | 12.54 | 12.58 | 12.16 | 12.21 | 12.17 | qfq | 8,365,100 | 102,965,084 | -3.10% |
| 2024-06-20 | 13.06 | 13.14 | 12.59 | 12.60 | 12.56 | qfq | 6,895,672 | 88,209,329 | -3.52% |
| 2024-06-19 | 13.26 | 13.38 | 13.05 | 13.06 | 13.01 | qfq | 6,686,572 | 88,001,171 | -1.80% |
| 2024-06-18 | 12.85 | 13.31 | 12.85 | 13.30 | 13.25 | qfq | 8,013,703 | 105,617,695 | 2.54% |
| 2024-06-17 | 12.87 | 13.07 | 12.78 | 12.97 | 12.92 | qfq | 5,973,700 | 77,238,896 | -0.31% |
| 2024-06-14 | 13.38 | 13.40 | 12.92 | 13.01 | 12.96 | qfq | 9,844,740 | 128,137,339 | -2.77% |
| 2024-06-13 | 12.86 | 13.45 | 12.81 | 13.38 | 13.33 | qfq | 13,856,075 | 183,062,785 | 2.45% |
| 2024-06-12 | 12.52 | 13.65 | 12.48 | 13.06 | 13.01 | qfq | 14,823,156 | 195,099,852 | 3.32% |
| 2024-06-11 | 12.38 | 12.65 | 12.09 | 12.64 | 12.60 | qfq | 7,085,103 | 87,815,832 | 1.20% |
| 2024-06-07 | 12.61 | 12.75 | 12.38 | 12.49 | 12.45 | qfq | 7,466,553 | 93,591,793 | 0.73% |
| 2024-06-06 | 13.10 | 13.15 | 12.23 | 12.40 | 12.36 | qfq | 13,048,900 | 163,249,148 | -4.32% |
| 2024-06-05 | 13.25 | 13.45 | 12.96 | 12.96 | 12.91 | qfq | 9,600,800 | 125,947,542 | -2.92% |
| 2024-06-04 | 13.51 | 13.90 | 13.14 | 13.35 | 13.30 | qfq | 12,768,400 | 170,986,589 | -3.40% |
| 2024-06-03 | 13.98 | 14.44 | 13.66 | 13.82 | 13.77 | qfq | 14,766,400 | 206,590,065 | -2.61% |
| 2024-05-31 | 13.84 | 14.56 | 13.84 | 14.19 | 14.14 | qfq | 18,775,750 | 267,789,905 | 2.23% |
| 2024-05-30 | 13.60 | 14.00 | 13.47 | 13.88 | 13.83 | qfq | 11,300,600 | 156,002,506 | 1.39% |
| 2024-05-29 | 13.45 | 13.87 | 13.33 | 13.69 | 13.64 | qfq | 10,529,000 | 142,906,400 | 2.85% |
| 2024-05-28 | 13.42 | 13.54 | 13.25 | 13.31 | 13.26 | qfq | 5,297,700 | 70,896,490 | -1.41% |
| 2024-05-27 | 13.21 | 13.52 | 12.97 | 13.50 | 13.45 | qfq | 8,297,050 | 109,529,370 | 1.58% |
| 2024-05-24 | 13.52 | 13.66 | 13.22 | 13.29 | 13.24 | qfq | 9,082,500 | 121,767,987 | -4.04% |
| 2024-05-23 | 13.90 | 14.07 | 13.65 | 13.85 | 13.80 | qfq | 11,170,400 | 154,634,209 | -0.07% |
| 2024-05-22 | 13.65 | 14.03 | 13.64 | 13.86 | 13.81 | qfq | 12,383,850 | 171,484,814 | 2.29% |
| 2024-05-21 | 13.68 | 13.75 | 13.46 | 13.55 | 13.50 | qfq | 12,863,633 | 174,384,690 | -2.31% |
| 2024-05-20 | 14.03 | 14.04 | 13.69 | 13.87 | 13.82 | qfq | 19,570,083 | 271,631,203 | -3.88% |
| 2024-05-17 | 13.80 | 14.48 | 13.73 | 14.43 | 14.38 | qfq | 16,227,600 | 231,255,965 | 3.44% |
| 2024-05-16 | 13.91 | 14.17 | 13.91 | 13.95 | 13.90 | qfq | 9,139,200 | 128,126,439 | 0.29% |
| 2024-05-15 | 14.00 | 14.50 | 13.90 | 13.91 | 13.86 | qfq | 11,035,900 | 154,931,684 | -2.25% |
| 2024-05-14 | 14.05 | 14.55 | 14.00 | 14.23 | 14.18 | qfq | 17,180,400 | 244,608,278 | 4.02% |
| 2024-05-13 | 13.93 | 13.93 | 13.56 | 13.68 | 13.63 | qfq | 9,748,200 | 133,760,450 | -2.84% |
| 2024-05-10 | 14.45 | 14.65 | 14.03 | 14.08 | 14.03 | qfq | 12,880,500 | 183,334,374 | -2.90% |
| 2024-05-09 | 14.54 | 14.65 | 14.43 | 14.50 | 14.45 | qfq | 12,133,700 | 176,246,258 | -0.14% |
| 2024-05-08 | 14.90 | 15.08 | 14.43 | 14.52 | 14.47 | qfq | 23,868,533 | 350,569,735 | -6.02% |
| 2024-05-07 | 15.03 | 15.66 | 14.82 | 15.45 | 15.40 | qfq | 29,837,950 | 455,579,446 | 3.55% |
| 2024-05-06 | 14.96 | 15.18 | 14.80 | 14.92 | 14.87 | qfq | 18,244,060 | 273,209,671 | 0.74% |
| 2024-04-30 | 14.90 | 15.45 | 14.78 | 14.81 | 14.76 | qfq | 30,533,210 | 458,032,230 | -3.64% |
| 2024-04-29 | 14.92 | 16.03 | 14.91 | 15.37 | 15.32 | qfq | 44,145,990 | 690,711,770 | 15.04% |
| 2024-04-26 | 13.01 | 13.54 | 13.01 | 13.36 | 13.31 | qfq | 11,481,950 | 153,462,395 | 1.60% |
| 2024-04-25 | 13.04 | 13.44 | 13.02 | 13.15 | 13.10 | qfq | 9,653,833 | 127,935,200 | -0.68% |
| 2024-04-24 | 13.19 | 13.41 | 12.93 | 13.24 | 13.19 | qfq | 15,767,633 | 207,644,036 | 0.38% |
| 2024-04-23 | 12.34 | 13.79 | 12.27 | 13.19 | 13.14 | qfq | 19,933,533 | 259,062,060 | 7.76% |
| 2024-04-22 | 12.20 | 12.48 | 11.91 | 12.24 | 12.20 | qfq | 6,637,200 | 81,189,233 | -1.05% |
| 2024-04-19 | 12.88 | 12.88 | 12.26 | 12.37 | 12.33 | qfq | 8,862,400 | 110,509,290 | -3.13% |
| 2024-04-18 | 12.76 | 13.12 | 12.43 | 12.77 | 12.72 | qfq | 10,532,000 | 134,807,380 | 0.08% |
| 2024-04-17 | 12.00 | 12.77 | 12.00 | 12.76 | 12.72 | qfq | 11,646,050 | 146,519,363 | 8.14% |
| 2024-04-16 | 13.15 | 13.15 | 11.78 | 11.80 | 11.76 | qfq | 14,052,400 | 171,072,621 | -9.92% |
| 2024-04-15 | 13.50 | 13.72 | 12.86 | 13.10 | 13.05 | qfq | 11,935,800 | 157,984,439 | -3.82% |
| 2024-04-12 | 13.94 | 14.16 | 13.58 | 13.62 | 13.57 | qfq | 10,425,400 | 144,255,778 | -3.81% |
| 2024-04-11 | 13.78 | 14.59 | 13.68 | 14.16 | 14.11 | qfq | 12,683,056 | 179,703,486 | 0.35% |
| 2024-04-10 | 14.28 | 14.65 | 13.79 | 14.11 | 14.06 | qfq | 15,616,950 | 223,686,149 | -0.14% |
| 2024-04-09 | 13.86 | 14.24 | 13.86 | 14.13 | 14.08 | qfq | 7,550,025 | 106,462,725 | 1.65% |
| 2024-04-08 | 14.28 | 14.35 | 13.87 | 13.90 | 13.85 | qfq | 9,046,651 | 127,390,214 | -2.93% |
| 2024-04-03 | 14.82 | 14.90 | 14.24 | 14.32 | 14.27 | qfq | 11,781,850 | 170,542,525 | -4.21% |
| 2024-04-02 | 15.56 | 15.56 | 14.89 | 14.95 | 14.90 | qfq | 14,446,400 | 217,924,776 | -4.29% |
| 2024-04-01 | 15.55 | 15.66 | 15.35 | 15.62 | 15.56 | qfq | 13,316,700 | 206,700,660 | 0.97% |
| 2024-03-29 | 15.34 | 15.47 | 14.92 | 15.47 | 15.42 | qfq | 11,044,500 | 168,443,966 | 1.24% |
| 2024-03-28 | 14.86 | 15.57 | 14.86 | 15.28 | 15.23 | qfq | 15,650,094 | 239,927,142 | 2.48% |
| 2024-03-27 | 15.65 | 15.80 | 14.81 | 14.91 | 14.86 | qfq | 14,307,300 | 218,094,342 | -5.93% |
| 2024-03-26 | 15.81 | 16.09 | 15.39 | 15.85 | 15.79 | qfq | 14,780,222 | 233,261,075 | 0.70% |
| 2024-03-25 | 15.93 | 16.49 | 15.68 | 15.74 | 15.68 | qfq | 17,124,022 | 276,182,657 | -1.93% |
| 2024-03-22 | 16.55 | 16.62 | 15.90 | 16.05 | 15.99 | qfq | 19,275,752 | 311,801,910 | -3.43% |
| 2024-03-21 | 16.76 | 16.76 | 16.36 | 16.62 | 16.56 | qfq | 15,866,577 | 262,535,540 | -0.42% |
| 2024-03-20 | 16.65 | 16.87 | 16.39 | 16.69 | 16.63 | qfq | 18,921,050 | 314,601,895 | -0.77% |
| 2024-03-19 | 16.98 | 17.48 | 16.78 | 16.82 | 16.76 | qfq | 25,694,600 | 438,778,066 | -2.32% |
| 2024-03-18 | 17.23 | 17.24 | 16.78 | 17.22 | 17.16 | qfq | 28,363,950 | 483,377,801 | 0.00% |
| 2024-03-15 | 16.89 | 17.44 | 16.50 | 17.22 | 17.16 | qfq | 35,535,713 | 606,968,261 | 2.50% |
| 2024-03-14 | 16.87 | 17.22 | 16.11 | 16.80 | 16.74 | qfq | 29,728,883 | 497,744,054 | 1.08% |
| 2024-03-13 | 16.30 | 16.70 | 16.02 | 16.62 | 16.56 | qfq | 24,649,700 | 405,751,060 | 1.34% |
| 2024-03-12 | 16.18 | 16.76 | 16.11 | 16.40 | 16.34 | qfq | 25,220,083 | 413,808,236 | 1.67% |
| 2024-03-11 | 15.85 | 16.24 | 15.78 | 16.13 | 16.07 | qfq | 18,545,150 | 296,390,550 | -0.31% |
| 2024-03-08 | 15.81 | 16.55 | 15.80 | 16.18 | 16.12 | qfq | 26,070,900 | 420,001,016 | -0.68% |
| 2024-03-07 | 17.70 | 17.95 | 16.20 | 16.29 | 16.23 | qfq | 46,008,300 | 786,863,985 | -2.04% |
| 2024-03-06 | 15.51 | 17.09 | 15.44 | 16.63 | 16.57 | qfq | 37,907,683 | 622,659,477 | 6.19% |
| 2024-03-05 | 15.80 | 16.05 | 15.55 | 15.66 | 15.60 | qfq | 21,598,500 | 341,145,750 | -3.81% |
| 2024-03-04 | 15.90 | 16.48 | 15.38 | 16.28 | 16.22 | qfq | 31,356,283 | 501,647,314 | 4.29% |
| 2024-03-01 | 15.42 | 15.80 | 15.36 | 15.61 | 15.55 | qfq | 22,978,433 | 357,859,158 | 2.16% |
| 2024-02-29 | 14.04 | 15.30 | 14.04 | 15.28 | 15.23 | qfq | 24,898,300 | 372,403,163 | 7.00% |
| 2024-02-28 | 15.91 | 16.23 | 14.25 | 14.28 | 14.23 | qfq | 38,145,863 | 590,546,377 | -11.36% |
| 2024-02-27 | 15.58 | 16.27 | 15.50 | 16.11 | 16.05 | qfq | 33,378,200 | 530,862,258 | 2.03% |
| 2024-02-26 | 16.51 | 17.51 | 15.76 | 15.79 | 15.73 | qfq | 47,636,811 | 787,112,015 | 2.13% |
| 2024-02-23 | 14.30 | 15.96 | 14.03 | 15.46 | 15.41 | qfq | 38,534,560 | 577,827,940 | 8.11% |
| 2024-02-22 | 13.61 | 14.34 | 13.59 | 14.30 | 14.25 | qfq | 26,766,746 | 374,560,285 | 2.88% |
| 2024-02-21 | 13.19 | 14.98 | 13.03 | 13.90 | 13.85 | qfq | 31,807,700 | 451,142,006 | 3.27% |
| 2024-02-20 | 13.14 | 13.98 | 13.13 | 13.46 | 13.41 | qfq | 25,769,930 | 347,338,929 | 4.34% |
| 2024-02-19 | 12.64 | 12.96 | 12.40 | 12.90 | 12.85 | qfq | 18,750,455 | 238,680,247 | 4.20% |
| 2024-02-08 | 11.21 | 12.49 | 11.05 | 12.38 | 12.34 | qfq | 20,927,901 | 248,154,516 | 9.95% |
| 2024-02-07 | 11.41 | 12.11 | 11.00 | 11.26 | 11.22 | qfq | 17,956,716 | 207,856,553 | -0.79% |
| 2024-02-06 | 10.67 | 11.76 | 10.22 | 11.35 | 11.31 | qfq | 18,391,410 | 201,205,278 | 4.90% |
| 2024-02-05 | 12.28 | 12.50 | 10.54 | 10.82 | 10.78 | qfq | 17,441,799 | 196,089,689 | -11.46% |
| 2024-02-02 | 12.83 | 12.96 | 11.76 | 12.22 | 12.18 | qfq | 15,944,300 | 197,359,946 | -3.32% |
| 2024-02-01 | 12.40 | 12.98 | 12.28 | 12.64 | 12.60 | qfq | 15,272,200 | 193,031,632 | 1.53% |
| 2024-01-31 | 13.01 | 13.46 | 12.33 | 12.45 | 12.41 | qfq | 21,213,800 | 271,177,806 | -9.65% |
| 2024-01-30 | 13.68 | 14.39 | 13.48 | 13.78 | 13.73 | qfq | 13,280,450 | 186,080,163 | -0.79% |
| 2024-01-29 | 14.83 | 15.10 | 13.86 | 13.89 | 13.84 | qfq | 14,487,100 | 206,409,189 | -6.09% |
| 2024-01-26 | 15.08 | 15.26 | 14.71 | 14.79 | 14.74 | qfq | 12,050,900 | 180,831,919 | -2.44% |
| 2024-01-25 | 14.88 | 15.29 | 14.54 | 15.16 | 15.11 | qfq | 14,774,700 | 221,696,906 | 2.64% |
| 2024-01-24 | 14.70 | 14.85 | 14.00 | 14.77 | 14.72 | qfq | 13,185,200 | 190,534,129 | 0.82% |
| 2024-01-23 | 14.34 | 14.84 | 14.28 | 14.65 | 14.60 | qfq | 12,486,800 | 182,163,775 | 2.09% |
| 2024-01-22 | 15.10 | 15.27 | 14.20 | 14.35 | 14.30 | qfq | 14,077,572 | 207,902,301 | -6.15% |
| 2024-01-19 | 15.85 | 16.07 | 15.29 | 15.29 | 15.24 | qfq | 12,517,300 | 196,007,316 | -4.79% |
| 2024-01-18 | 15.30 | 16.09 | 15.26 | 16.06 | 16.00 | qfq | 14,192,500 | 222,494,613 | 3.01% |
| 2024-01-17 | 16.13 | 16.15 | 15.53 | 15.59 | 15.54 | qfq | 11,791,399 | 186,517,002 | -3.77% |
| 2024-01-16 | 16.36 | 16.44 | 15.95 | 16.20 | 16.14 | qfq | 13,988,800 | 226,129,134 | 1.31% |
| 2024-01-15 | 16.08 | 16.16 | 15.69 | 15.99 | 15.93 | qfq | 9,314,300 | 148,250,731 | -0.93% |
| 2024-01-12 | 16.51 | 16.66 | 16.10 | 16.14 | 16.08 | qfq | 12,424,900 | 202,509,966 | -2.77% |
| 2024-01-11 | 16.15 | 16.63 | 16.00 | 16.60 | 16.54 | qfq | 15,882,600 | 260,261,202 | 2.47% |
| 2024-01-10 | 16.90 | 17.04 | 16.20 | 16.20 | 16.14 | qfq | 21,604,900 | 357,827,046 | -4.14% |
| 2024-01-09 | 15.77 | 18.14 | 15.75 | 16.90 | 16.84 | qfq | 35,399,780 | 607,220,343 | 8.06% |
| 2024-01-08 | 16.20 | 16.22 | 15.61 | 15.64 | 15.58 | qfq | 16,002,800 | 253,526,486 | -5.04% |
| 2024-01-05 | 17.59 | 17.75 | 16.41 | 16.47 | 16.41 | qfq | 19,912,200 | 339,446,381 | -4.96% |
| 2024-01-04 | 17.20 | 17.68 | 16.92 | 17.33 | 17.27 | qfq | 13,132,915 | 227,419,275 | -0.97% |
| 2024-01-03 | 18.05 | 18.20 | 16.89 | 17.50 | 17.44 | qfq | 30,069,350 | 521,406,958 | -3.85% |
| 2024-01-02 | 18.45 | 18.82 | 18.14 | 18.20 | 18.14 | qfq | 21,600,650 | 399,793,879 | -1.99% |
| 2023-12-29 | 18.30 | 18.70 | 18.11 | 18.57 | 18.50 | qfq | 27,969,400 | 515,946,517 | 1.03% |
| 2023-12-28 | 17.50 | 18.49 | 17.37 | 18.38 | 18.32 | qfq | 25,741,340 | 466,927,177 | 3.84% |
| 2023-12-27 | 17.50 | 17.99 | 16.70 | 17.70 | 17.64 | qfq | 19,108,200 | 332,805,204 | 0.57% |
| 2023-12-26 | 18.24 | 18.40 | 17.60 | 17.60 | 17.54 | qfq | 24,406,373 | 437,900,098 | -5.02% |
| 2023-12-25 | 17.76 | 18.65 | 17.76 | 18.53 | 18.46 | qfq | 26,736,953 | 489,109,874 | 4.34% |
| 2023-12-22 | 18.30 | 18.98 | 17.75 | 17.76 | 17.70 | qfq | 31,741,197 | 586,747,734 | -3.27% |
| 2023-12-21 | 18.02 | 18.36 | 17.32 | 18.36 | 18.30 | qfq | 25,187,500 | 449,624,994 | 1.10% |
| 2023-12-20 | 18.40 | 18.84 | 18.10 | 18.16 | 18.10 | qfq | 27,271,187 | 505,102,477 | -1.20% |
| 2023-12-19 | 17.76 | 18.38 | 17.36 | 18.38 | 18.32 | qfq | 26,050,400 | 467,179,094 | 4.02% |
| 2023-12-18 | 18.17 | 18.29 | 17.60 | 17.67 | 17.61 | qfq | 19,624,599 | 349,834,881 | -2.81% |
| 2023-12-15 | 18.50 | 18.73 | 17.94 | 18.18 | 18.12 | qfq | 26,487,717 | 482,254,516 | -1.57% |
| 2023-12-14 | 18.96 | 19.47 | 18.42 | 18.47 | 18.40 | qfq | 40,965,551 | 776,042,251 | -3.45% |
| 2023-12-13 | 18.23 | 20.20 | 18.06 | 19.13 | 19.06 | qfq | 56,310,419 | 1,084,933,277 | 4.25% |
| 2023-12-12 | 17.96 | 18.35 | 17.71 | 18.35 | 18.29 | qfq | 21,848,050 | 394,446,714 | 1.10% |
| 2023-12-11 | 17.00 | 18.22 | 16.64 | 18.15 | 18.09 | qfq | 32,285,551 | 576,629,573 | 5.28% |
| 2023-12-08 | 17.29 | 17.89 | 17.18 | 17.24 | 17.18 | qfq | 18,077,651 | 316,379,761 | -0.92% |
| 2023-12-07 | 17.04 | 17.52 | 16.69 | 17.40 | 17.34 | qfq | 17,571,450 | 301,548,962 | 1.58% |
| 2023-12-06 | 16.90 | 17.55 | 16.72 | 17.13 | 17.07 | qfq | 16,915,900 | 290,573,480 | 0.41% |
| 2023-12-05 | 17.83 | 17.91 | 17.06 | 17.06 | 17.00 | qfq | 22,173,150 | 386,016,070 | -5.48% |
| 2023-12-04 | 17.40 | 18.12 | 17.04 | 18.05 | 17.99 | qfq | 27,796,900 | 492,765,035 | 2.15% |
| 2023-12-01 | 17.40 | 17.88 | 17.14 | 17.67 | 17.61 | qfq | 33,385,000 | 582,145,302 | -1.94% |
| 2023-11-30 | 18.69 | 19.60 | 17.95 | 18.02 | 17.96 | qfq | 45,525,750 | 849,587,165 | 0.33% |
| 2023-11-29 | 17.13 | 18.80 | 17.13 | 17.96 | 17.90 | qfq | 43,694,850 | 786,666,778 | 4.85% |
| 2023-11-28 | 17.00 | 17.38 | 16.80 | 17.13 | 17.07 | qfq | 20,634,110 | 353,376,766 | 1.60% |
| 2023-11-27 | 16.80 | 17.05 | 16.56 | 16.86 | 16.80 | qfq | 15,817,600 | 265,700,997 | -0.59% |
| 2023-11-24 | 17.41 | 17.50 | 16.92 | 16.96 | 16.90 | qfq | 18,458,070 | 316,014,003 | -3.42% |
| 2023-11-23 | 17.41 | 17.76 | 17.35 | 17.56 | 17.50 | qfq | 21,389,320 | 375,536,046 | 1.04% |
| 2023-11-22 | 18.11 | 18.12 | 17.32 | 17.38 | 17.32 | qfq | 29,034,350 | 511,423,064 | -4.66% |
| 2023-11-21 | 19.01 | 19.20 | 18.11 | 18.23 | 18.17 | qfq | 43,874,944 | 817,086,148 | -5.05% |
| 2023-11-20 | 17.89 | 20.85 | 17.85 | 19.20 | 19.13 | qfq | 57,812,244 | 1,107,523,593 | 6.14% |
| 2023-11-17 | 17.66 | 18.20 | 17.60 | 18.09 | 18.03 | qfq | 26,381,200 | 473,538,575 | 1.34% |
| 2023-11-16 | 17.85 | 18.20 | 17.56 | 17.85 | 17.79 | qfq | 22,117,160 | 395,268,299 | -1.92% |
| 2023-11-15 | 18.28 | 18.57 | 17.70 | 18.20 | 18.14 | qfq | 39,016,210 | 705,769,396 | -1.89% |
| 2023-11-14 | 17.66 | 18.75 | 17.40 | 18.55 | 18.48 | qfq | 48,723,265 | 885,690,585 | 4.45% |
| 2023-11-13 | 17.53 | 18.52 | 17.42 | 17.76 | 17.70 | qfq | 38,865,530 | 696,369,385 | -0.22% |
| 2023-11-10 | 16.75 | 18.19 | 16.70 | 17.80 | 17.74 | qfq | 44,995,845 | 793,514,643 | 1.89% |
| 2023-11-09 | 17.04 | 18.75 | 16.80 | 17.47 | 17.41 | qfq | 60,091,541 | 1,063,408,903 | 2.52% |
| 2023-11-08 | 17.01 | 17.27 | 16.79 | 17.04 | 16.98 | qfq | 33,297,800 | 566,193,559 | -1.50% |
| 2023-11-07 | 16.69 | 17.35 | 16.51 | 17.30 | 17.24 | qfq | 49,080,200 | 833,344,091 | 1.59% |
| 2023-11-06 | 17.00 | 17.08 | 16.34 | 17.03 | 16.97 | qfq | 63,679,639 | 1,069,119,045 | 5.25% |
| 2023-11-03 | 14.68 | 16.18 | 14.67 | 16.18 | 16.12 | qfq | 46,814,389 | 727,625,425 | 20.03% |
| 2023-11-02 | 13.80 | 13.98 | 13.40 | 13.48 | 13.43 | qfq | 12,759,100 | 173,749,186 | -2.53% |
| 2023-11-01 | 14.20 | 14.42 | 13.53 | 13.83 | 13.78 | qfq | 18,410,800 | 255,649,283 | -3.35% |
| 2023-10-31 | 14.80 | 14.99 | 14.12 | 14.31 | 14.26 | qfq | 17,934,150 | 258,849,615 | -4.73% |
| 2023-10-30 | 14.31 | 15.08 | 14.09 | 15.02 | 14.97 | qfq | 19,645,215 | 287,798,781 | 4.45% |
| 2023-10-27 | 14.70 | 14.70 | 13.83 | 14.38 | 14.33 | qfq | 24,497,624 | 348,015,478 | -5.27% |
| 2023-10-26 | 15.36 | 15.50 | 15.08 | 15.18 | 15.13 | qfq | 17,676,500 | 269,855,777 | -3.50% |
| 2023-10-25 | 15.89 | 16.38 | 15.61 | 15.73 | 15.67 | qfq | 18,681,600 | 297,459,313 | -0.13% |
| 2023-10-24 | 15.30 | 16.10 | 15.30 | 15.75 | 15.69 | qfq | 17,506,350 | 275,135,409 | 3.75% |
| 2023-10-23 | 15.10 | 15.49 | 14.94 | 15.18 | 15.13 | qfq | 12,441,050 | 188,365,061 | -2.06% |
| 2023-10-20 | 15.35 | 16.17 | 15.30 | 15.50 | 15.45 | qfq | 16,472,400 | 259,178,334 | 0.13% |
| 2023-10-19 | 15.40 | 15.74 | 15.25 | 15.48 | 15.43 | qfq | 13,152,400 | 204,216,640 | -0.58% |
| 2023-10-18 | 15.97 | 15.97 | 15.33 | 15.57 | 15.52 | qfq | 15,021,090 | 234,147,619 | -3.17% |
| 2023-10-17 | 16.84 | 16.85 | 15.86 | 16.08 | 16.02 | qfq | 25,086,499 | 405,891,225 | -6.02% |
| 2023-10-16 | 16.89 | 17.45 | 16.74 | 17.11 | 17.05 | qfq | 26,016,199 | 443,977,105 | 1.48% |
| 2023-10-13 | 17.23 | 17.36 | 16.68 | 16.86 | 16.80 | qfq | 26,311,300 | 447,188,404 | -3.82% |
| 2023-10-12 | 17.10 | 17.96 | 16.50 | 17.53 | 17.47 | qfq | 44,341,888 | 764,645,814 | 2.69% |
| 2023-10-11 | 16.00 | 18.24 | 15.66 | 17.07 | 17.01 | qfq | 44,130,190 | 744,619,822 | 7.56% |
| 2023-10-10 | 16.30 | 16.33 | 15.79 | 15.87 | 15.81 | qfq | 21,350,150 | 339,832,364 | -2.64% |
| 2023-10-09 | 16.27 | 16.46 | 15.93 | 16.30 | 16.24 | qfq | 21,380,413 | 346,597,949 | -1.33% |
| 2023-09-28 | 17.03 | 17.33 | 16.49 | 16.52 | 16.46 | qfq | 32,901,788 | 551,515,360 | -3.62% |
| 2023-09-27 | 17.00 | 17.68 | 16.71 | 17.14 | 17.08 | qfq | 41,023,222 | 705,900,466 | 3.07% |
| 2023-09-26 | 16.56 | 17.11 | 16.49 | 16.63 | 16.57 | qfq | 30,348,647 | 509,647,441 | 0.73% |
| 2023-09-25 | 17.00 | 17.44 | 16.40 | 16.51 | 16.45 | qfq | 35,277,697 | 596,988,571 | 0.24% |
| 2023-09-22 | 15.55 | 16.50 | 15.35 | 16.47 | 16.41 | qfq | 29,756,340 | 479,154,933 | 5.17% |
| 2023-09-21 | 15.68 | 16.00 | 15.47 | 15.66 | 15.60 | qfq | 20,128,150 | 315,394,692 | -0.76% |
| 2023-09-20 | 15.72 | 16.52 | 15.60 | 15.78 | 15.72 | qfq | 30,190,750 | 484,998,658 | -1.07% |
| 2023-09-19 | 16.03 | 16.55 | 15.35 | 15.95 | 15.89 | qfq | 49,573,072 | 788,712,791 | -8.33% |
| 2023-09-18 | 16.64 | 17.90 | 16.61 | 17.40 | 17.34 | qfq | 31,571,460 | 547,872,397 | 3.69% |
| 2023-09-15 | 17.57 | 18.19 | 16.68 | 16.78 | 16.72 | qfq | 32,490,996 | 562,771,346 | -5.73% |
| 2023-09-14 | 19.00 | 19.10 | 17.80 | 17.80 | 17.74 | qfq | 36,252,404 | 659,922,796 | -8.25% |
| 2023-09-13 | 18.67 | 19.49 | 18.50 | 19.40 | 19.33 | qfq | 43,378,149 | 826,655,115 | 2.70% |
| 2023-09-12 | 18.89 | 19.46 | 18.39 | 18.89 | 18.82 | qfq | 39,787,442 | 750,027,577 | 2.05% |
| 2023-09-11 | 19.01 | 19.36 | 18.34 | 18.51 | 18.44 | qfq | 50,863,814 | 955,062,768 | -6.61% |
| 2023-09-08 | 18.73 | 21.79 | 18.63 | 19.82 | 19.75 | qfq | 77,383,108 | 1,564,702,406 | 3.50% |
| 2023-09-07 | 18.80 | 19.80 | 18.33 | 19.15 | 19.08 | qfq | 45,549,150 | 868,808,626 | 1.06% |
| 2023-09-06 | 19.00 | 19.42 | 18.56 | 18.95 | 18.88 | qfq | 36,514,018 | 688,811,994 | -2.97% |
| 2023-09-05 | 19.80 | 20.79 | 19.22 | 19.53 | 19.46 | qfq | 52,245,546 | 1,035,795,088 | -3.13% |
| 2023-09-04 | 19.61 | 21.08 | 19.42 | 20.16 | 20.09 | qfq | 61,352,681 | 1,241,805,851 | 1.87% |
| 2023-09-01 | 19.51 | 20.18 | 18.91 | 19.79 | 19.72 | qfq | 56,021,801 | 1,097,256,364 | 1.64% |
| 2023-08-31 | 19.41 | 20.50 | 19.03 | 19.47 | 19.40 | qfq | 53,421,872 | 1,050,168,220 | -0.21% |
| 2023-08-30 | 19.00 | 20.00 | 18.51 | 19.51 | 19.44 | qfq | 76,757,250 | 1,490,951,279 | 6.26% |
| 2023-08-29 | 14.90 | 18.36 | 14.90 | 18.36 | 18.30 | qfq | 57,659,801 | 1,001,928,376 | 20.00% |
| 2023-08-28 | 17.49 | 17.62 | 15.08 | 15.30 | 15.25 | qfq | 46,460,892 | 732,633,083 | -7.10% |
| 2023-08-25 | 17.50 | 17.66 | 16.30 | 16.47 | 16.41 | qfq | 38,810,998 | 651,539,061 | -7.52% |
| 2023-08-24 | 18.69 | 18.97 | 17.78 | 17.81 | 17.75 | qfq | 53,095,942 | 973,852,150 | -6.61% |
| 2023-08-23 | 18.24 | 20.86 | 17.69 | 19.07 | 19.00 | qfq | 81,446,481 | 1,563,303,355 | 4.09% |
| 2023-08-22 | 18.15 | 18.61 | 17.71 | 18.32 | 18.26 | qfq | 53,157,812 | 964,468,422 | 1.95% |
| 2023-08-21 | 18.04 | 18.90 | 17.89 | 17.97 | 17.91 | qfq | 50,842,263 | 927,758,621 | -2.50% |
| 2023-08-18 | 18.31 | 19.32 | 18.22 | 18.43 | 18.37 | qfq | 82,332,474 | 1,531,276,140 | 3.48% |
| 2023-08-17 | 14.99 | 17.81 | 14.84 | 17.81 | 17.75 | qfq | 72,625,040 | 1,212,555,798 | 20.01% |
| 2023-08-16 | 15.69 | 15.93 | 14.84 | 14.84 | 14.79 | qfq | 28,647,500 | 434,718,523 | -5.12% |
| 2023-08-15 | 16.03 | 16.60 | 15.45 | 15.64 | 15.58 | qfq | 31,760,100 | 506,156,518 | -2.74% |
| 2023-08-14 | 16.44 | 16.96 | 15.30 | 16.08 | 16.02 | qfq | 34,753,686 | 557,638,689 | -2.07% |
| 2023-08-11 | 15.84 | 16.89 | 15.66 | 16.42 | 16.36 | qfq | 34,676,478 | 570,873,839 | 3.73% |
| 2023-08-10 | 15.78 | 16.28 | 15.69 | 15.83 | 15.77 | qfq | 15,971,400 | 254,088,038 | -0.50% |
| 2023-08-09 | 16.14 | 16.42 | 15.89 | 15.91 | 15.85 | qfq | 20,863,000 | 335,874,171 | -2.63% |
| 2023-08-08 | 17.40 | 17.69 | 16.22 | 16.34 | 16.28 | qfq | 32,930,592 | 557,549,869 | -4.44% |
| 2023-08-07 | 17.05 | 18.01 | 16.92 | 17.10 | 17.04 | qfq | 37,679,470 | 655,168,445 | -0.47% |
| 2023-08-04 | 15.92 | 17.47 | 15.92 | 17.18 | 17.12 | qfq | 46,135,536 | 774,457,894 | 6.38% |
| 2023-08-03 | 16.05 | 16.74 | 15.83 | 16.15 | 16.09 | qfq | 24,918,000 | 403,289,724 | -1.34% |
| 2023-08-02 | 15.75 | 16.75 | 15.52 | 16.37 | 16.31 | qfq | 37,342,871 | 607,366,728 | 3.54% |
| 2023-08-01 | 15.55 | 15.93 | 15.20 | 15.81 | 15.75 | qfq | 19,888,600 | 309,567,162 | 1.02% |
| 2023-07-31 | 15.76 | 16.19 | 15.50 | 15.65 | 15.59 | qfq | 20,123,518 | 317,774,978 | -0.70% |
| 2023-07-28 | 15.89 | 16.45 | 15.41 | 15.76 | 15.70 | qfq | 25,943,900 | 413,512,192 | 0.45% |
| 2023-07-27 | 15.55 | 16.12 | 15.55 | 15.69 | 15.63 | qfq | 21,578,750 | 342,528,772 | 0.84% |
| 2023-07-26 | 16.41 | 16.50 | 15.38 | 15.56 | 15.51 | qfq | 31,206,077 | 493,417,199 | -5.12% |
| 2023-07-25 | 16.46 | 16.90 | 16.27 | 16.40 | 16.34 | qfq | 29,777,650 | 492,356,443 | 0.92% |
| 2023-07-24 | 15.82 | 16.49 | 15.53 | 16.25 | 16.19 | qfq | 33,163,520 | 531,578,836 | -0.85% |
| 2023-07-21 | 18.68 | 18.93 | 16.13 | 16.39 | 16.33 | qfq | 61,872,909 | 1,070,054,815 | -16.55% |
| 2023-07-20 | 17.63 | 19.79 | 17.48 | 19.64 | 19.57 | qfq | 67,832,501 | 1,286,626,048 | 10.09% |
| 2023-07-19 | 17.37 | 18.19 | 17.11 | 17.84 | 17.78 | qfq | 38,561,827 | 679,397,485 | 2.65% |
| 2023-07-18 | 18.52 | 19.50 | 17.24 | 17.38 | 17.32 | qfq | 54,466,916 | 1,011,073,512 | -5.08% |