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
中石科技300684.SZ
最近收盘价54.502026-07-17
最近交易日2026-07-17
成交量（股）32,759,904
成交额（元）1,951,468,450
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.74 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-28 | cash_dividend | 0.24 | — | — | — | 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 | 65.93 | 65.98 | 54.40 | 54.50 | 54.50 | qfq | 32,759,904 | 1,951,468,450 | -18.44% |
| 2026-07-16 | 67.25 | 72.50 | 65.01 | 66.82 | 66.82 | qfq | 25,973,221 | 1,794,628,745 | -1.43% |
| 2026-07-15 | 66.92 | 70.40 | 65.50 | 67.79 | 67.79 | qfq | 20,990,242 | 1,434,007,057 | 0.97% |
| 2026-07-14 | 63.68 | 67.59 | 58.52 | 67.14 | 67.14 | qfq | 25,187,580 | 1,605,805,991 | 6.20% |
| 2026-07-13 | 68.83 | 71.00 | 62.67 | 63.22 | 63.22 | qfq | 19,232,152 | 1,277,643,294 | -9.18% |
| 2026-07-10 | 69.18 | 74.63 | 68.37 | 69.61 | 69.61 | qfq | 26,187,520 | 1,884,613,771 | 1.83% |
| 2026-07-09 | 66.92 | 68.55 | 62.80 | 68.36 | 68.36 | qfq | 22,853,000 | 1,502,395,529 | 4.19% |
| 2026-07-08 | 70.77 | 71.00 | 65.29 | 65.61 | 65.61 | qfq | 19,739,815 | 1,336,602,931 | -5.43% |
| 2026-07-07 | 72.19 | 72.98 | 67.77 | 69.38 | 69.38 | qfq | 37,646,323 | 2,647,909,259 | -6.76% |
| 2026-07-06 | 62.80 | 74.41 | 62.05 | 74.41 | 74.41 | qfq | 46,569,231 | 3,357,374,946 | 20.00% |
| 2026-07-03 | 58.85 | 65.66 | 58.78 | 62.01 | 62.01 | qfq | 27,217,028 | 1,687,507,200 | 6.91% |
| 2026-07-02 | 57.00 | 61.56 | 55.51 | 58.00 | 58.00 | qfq | 19,463,678 | 1,146,390,131 | -0.45% |
| 2026-07-01 | 60.99 | 61.90 | 57.70 | 58.26 | 58.26 | qfq | 14,671,463 | 872,194,292 | -4.49% |
| 2026-06-30 | 55.31 | 61.28 | 54.83 | 61.00 | 61.00 | qfq | 22,401,826 | 1,327,922,319 | 8.83% |
| 2026-06-29 | 56.66 | 60.45 | 55.35 | 56.05 | 56.05 | qfq | 18,059,820 | 1,035,783,772 | -2.37% |
| 2026-06-26 | 57.70 | 59.30 | 55.06 | 57.41 | 57.41 | qfq | 15,984,992 | 916,028,962 | -3.35% |
| 2026-06-25 | 59.01 | 61.18 | 58.10 | 59.40 | 59.40 | qfq | 15,157,320 | 903,969,148 | 0.92% |
| 2026-06-24 | 58.58 | 60.08 | 56.52 | 58.86 | 58.86 | qfq | 14,969,627 | 876,624,151 | -0.24% |
| 2026-06-23 | 63.65 | 63.95 | 58.20 | 59.00 | 59.00 | qfq | 18,055,696 | 1,089,598,052 | -2.96% |
| 2026-06-22 | 61.00 | 63.98 | 59.29 | 60.80 | 60.80 | qfq | 17,010,452 | 1,041,532,338 | 0.61% |
| 2026-06-18 | 58.80 | 61.16 | 58.35 | 60.43 | 60.43 | qfq | 13,777,834 | 824,907,537 | 1.72% |
| 2026-06-17 | 56.78 | 59.78 | 56.42 | 59.41 | 59.41 | qfq | 13,734,104 | 794,930,964 | 2.79% |
| 2026-06-16 | 56.99 | 58.40 | 56.24 | 57.80 | 57.80 | qfq | 12,403,638 | 711,054,424 | 1.30% |
| 2026-06-15 | 52.98 | 57.15 | 52.74 | 57.06 | 57.06 | qfq | 17,617,754 | 972,043,481 | 8.21% |
| 2026-06-12 | 55.60 | 55.84 | 51.30 | 52.73 | 52.73 | qfq | 16,005,281 | 853,402,652 | -2.19% |
| 2026-06-11 | 52.69 | 55.48 | 51.66 | 53.91 | 53.91 | qfq | 13,209,500 | 709,649,542 | 2.02% |
| 2026-06-10 | 54.80 | 57.66 | 52.30 | 52.84 | 52.84 | qfq | 15,246,055 | 839,877,257 | -2.71% |
| 2026-06-09 | 52.88 | 54.44 | 51.64 | 54.31 | 54.31 | qfq | 12,733,722 | 676,743,265 | 5.58% |
| 2026-06-08 | 53.40 | 54.70 | 50.69 | 51.44 | 51.44 | qfq | 17,256,620 | 908,927,565 | -9.28% |
| 2026-06-05 | 55.18 | 59.25 | 53.53 | 56.70 | 56.70 | qfq | 20,346,048 | 1,162,241,608 | 1.03% |
| 2026-06-04 | 54.70 | 58.88 | 54.41 | 56.12 | 56.12 | qfq | 19,983,921 | 1,134,689,788 | 2.22% |
| 2026-06-03 | 57.80 | 58.19 | 54.06 | 54.90 | 54.90 | qfq | 23,705,883 | 1,326,018,318 | -5.41% |
| 2026-06-02 | 56.84 | 59.66 | 55.51 | 58.04 | 58.04 | qfq | 14,846,468 | 861,239,003 | 0.07% |
| 2026-06-01 | 56.53 | 60.37 | 55.26 | 58.00 | 58.00 | qfq | 18,437,327 | 1,059,748,355 | 3.28% |
| 2026-05-29 | 63.59 | 63.66 | 55.60 | 56.16 | 56.16 | qfq | 22,644,866 | 1,325,280,375 | -12.04% |
| 2026-05-28 | 62.46 | 64.22 | 61.56 | 63.85 | 63.11 | qfq | 13,706,799 | 862,608,127 | 1.38% |
| 2026-05-27 | 65.30 | 66.55 | 62.05 | 62.98 | 62.25 | qfq | 18,165,563 | 1,169,658,226 | -1.18% |
| 2026-05-26 | 65.80 | 66.72 | 62.80 | 63.73 | 62.99 | qfq | 18,149,780 | 1,167,804,656 | -4.24% |
| 2026-05-25 | 63.53 | 66.55 | 62.90 | 66.55 | 65.78 | qfq | 21,754,010 | 1,407,901,672 | 3.58% |
| 2026-05-22 | 61.88 | 64.93 | 61.00 | 64.25 | 63.51 | qfq | 14,089,914 | 886,886,729 | 5.69% |
| 2026-05-21 | 64.00 | 66.10 | 60.00 | 60.79 | 60.09 | qfq | 18,967,941 | 1,215,717,537 | -4.57% |
| 2026-05-20 | 60.00 | 65.41 | 58.80 | 63.70 | 62.96 | qfq | 20,233,491 | 1,268,258,911 | 5.62% |
| 2026-05-19 | 59.44 | 61.00 | 56.94 | 60.31 | 59.61 | qfq | 12,392,100 | 732,252,774 | 1.55% |
| 2026-05-18 | 59.67 | 61.38 | 58.10 | 59.39 | 58.70 | qfq | 10,333,148 | 616,881,175 | -1.07% |
| 2026-05-15 | 61.90 | 62.80 | 58.78 | 60.03 | 59.34 | qfq | 13,625,600 | 826,627,231 | -2.47% |
| 2026-05-14 | 64.50 | 64.80 | 61.55 | 61.55 | 60.84 | qfq | 13,860,470 | 867,382,603 | -4.48% |
| 2026-05-13 | 63.00 | 65.19 | 62.50 | 64.44 | 63.70 | qfq | 12,966,264 | 834,124,771 | 1.78% |
| 2026-05-12 | 65.25 | 65.30 | 62.80 | 63.31 | 62.58 | qfq | 14,589,028 | 926,796,391 | -3.24% |
| 2026-05-11 | 60.89 | 65.48 | 60.42 | 65.43 | 64.67 | qfq | 24,167,939 | 1,542,300,720 | 7.69% |
| 2026-05-08 | 59.01 | 61.60 | 58.39 | 60.76 | 60.06 | qfq | 12,687,254 | 761,354,390 | 0.91% |
| 2026-05-07 | 58.36 | 60.60 | 56.56 | 60.21 | 59.51 | qfq | 13,568,500 | 801,192,511 | 4.99% |
| 2026-05-06 | 55.19 | 59.32 | 55.19 | 57.35 | 56.69 | qfq | 15,740,700 | 903,605,091 | 5.46% |
| 2026-04-30 | 55.61 | 56.40 | 53.44 | 54.38 | 53.75 | qfq | 11,516,365 | 625,094,078 | -2.33% |
| 2026-04-29 | 55.43 | 56.83 | 55.10 | 55.68 | 55.04 | qfq | 15,185,281 | 850,020,439 | -4.00% |
| 2026-04-28 | 60.01 | 60.98 | 57.56 | 58.00 | 57.33 | qfq | 11,383,700 | 667,225,142 | -4.46% |
| 2026-04-27 | 59.00 | 62.46 | 58.99 | 60.71 | 60.01 | qfq | 12,517,757 | 762,520,529 | 3.25% |
| 2026-04-24 | 59.80 | 61.49 | 58.01 | 58.80 | 58.12 | qfq | 11,423,646 | 676,245,361 | -2.08% |
| 2026-04-23 | 63.00 | 63.17 | 59.51 | 60.05 | 59.36 | qfq | 15,360,819 | 937,355,563 | -4.61% |
| 2026-04-22 | 59.60 | 63.28 | 58.40 | 62.95 | 62.22 | qfq | 16,504,136 | 1,009,718,454 | 5.04% |
| 2026-04-21 | 59.50 | 60.60 | 57.79 | 59.93 | 59.24 | qfq | 15,744,720 | 936,182,606 | -3.34% |
| 2026-04-20 | 59.64 | 63.50 | 58.85 | 62.00 | 61.28 | qfq | 19,130,194 | 1,182,637,296 | 3.96% |
| 2026-04-17 | 59.17 | 60.98 | 58.80 | 59.64 | 58.95 | qfq | 15,739,514 | 945,728,781 | 0.00% |
| 2026-04-16 | 53.43 | 60.22 | 53.40 | 59.64 | 58.95 | qfq | 26,872,020 | 1,548,827,892 | 10.12% |
| 2026-04-15 | 54.78 | 55.63 | 53.80 | 54.16 | 53.53 | qfq | 11,162,061 | 612,299,917 | -1.06% |
| 2026-04-14 | 54.04 | 55.00 | 53.30 | 54.74 | 54.11 | qfq | 12,010,396 | 653,143,637 | 2.45% |
| 2026-04-13 | 52.41 | 53.98 | 52.29 | 53.43 | 52.81 | qfq | 11,211,161 | 597,636,533 | 1.19% |
| 2026-04-10 | 52.54 | 53.82 | 52.33 | 52.80 | 52.19 | qfq | 10,500,614 | 556,788,676 | 1.48% |
| 2026-04-09 | 50.91 | 52.49 | 50.50 | 52.03 | 51.43 | qfq | 8,586,300 | 446,148,116 | 0.97% |
| 2026-04-08 | 49.59 | 51.67 | 49.17 | 51.53 | 50.93 | qfq | 11,543,435 | 583,097,699 | 8.51% |
| 2026-04-07 | 47.51 | 48.40 | 47.00 | 47.49 | 46.94 | qfq | 4,254,921 | 203,013,123 | -0.04% |
| 2026-04-03 | 47.99 | 48.55 | 47.36 | 47.51 | 46.96 | qfq | 4,839,400 | 231,765,010 | 0.57% |
| 2026-04-02 | 48.99 | 49.70 | 46.94 | 47.24 | 46.69 | qfq | 6,180,600 | 296,677,241 | -4.53% |
| 2026-04-01 | 48.97 | 49.50 | 48.39 | 49.48 | 48.91 | qfq | 7,268,740 | 355,659,066 | 3.64% |
| 2026-03-31 | 48.41 | 48.87 | 47.10 | 47.74 | 47.19 | qfq | 5,010,176 | 239,790,608 | -2.17% |
| 2026-03-30 | 48.20 | 49.00 | 47.74 | 48.80 | 48.24 | qfq | 4,767,896 | 230,562,284 | -0.51% |
| 2026-03-27 | 47.67 | 50.12 | 47.13 | 49.05 | 48.48 | qfq | 6,784,254 | 332,498,672 | 0.62% |
| 2026-03-26 | 50.08 | 50.46 | 48.46 | 48.75 | 48.19 | qfq | 6,176,884 | 304,156,332 | -2.97% |
| 2026-03-25 | 48.50 | 51.70 | 48.31 | 50.24 | 49.66 | qfq | 12,708,538 | 641,642,341 | 6.17% |
| 2026-03-24 | 47.50 | 47.66 | 45.46 | 47.32 | 46.77 | qfq | 6,529,273 | 304,623,333 | 1.98% |
| 2026-03-23 | 48.56 | 49.16 | 45.90 | 46.40 | 45.86 | qfq | 10,295,989 | 490,651,664 | -7.11% |
| 2026-03-20 | 51.82 | 52.87 | 49.94 | 49.95 | 49.37 | qfq | 9,921,200 | 510,292,887 | -3.57% |
| 2026-03-19 | 53.10 | 53.33 | 51.52 | 51.80 | 51.20 | qfq | 9,852,136 | 515,198,495 | -4.43% |
| 2026-03-18 | 53.19 | 54.42 | 51.68 | 54.20 | 53.57 | qfq | 10,848,600 | 578,638,453 | 3.83% |
| 2026-03-17 | 56.35 | 56.40 | 52.15 | 52.20 | 51.60 | qfq | 14,784,718 | 791,066,781 | -7.36% |
| 2026-03-16 | 53.77 | 56.50 | 52.88 | 56.35 | 55.70 | qfq | 14,446,620 | 794,808,925 | 4.78% |
| 2026-03-13 | 53.80 | 55.30 | 53.30 | 53.78 | 53.16 | qfq | 7,791,309 | 422,675,427 | -0.63% |
| 2026-03-12 | 55.58 | 55.96 | 53.07 | 54.12 | 53.50 | qfq | 9,972,896 | 541,024,016 | -2.84% |
| 2026-03-11 | 54.77 | 57.08 | 54.65 | 55.70 | 55.06 | qfq | 12,518,076 | 702,214,446 | 1.68% |
| 2026-03-10 | 52.82 | 54.95 | 52.80 | 54.78 | 54.15 | qfq | 11,304,040 | 613,259,754 | 6.00% |
| 2026-03-09 | 51.45 | 51.99 | 49.23 | 51.68 | 51.08 | qfq | 11,173,444 | 563,646,107 | -2.62% |
| 2026-03-06 | 53.60 | 54.90 | 52.81 | 53.07 | 52.46 | qfq | 9,188,740 | 490,767,415 | -1.63% |
| 2026-03-05 | 54.83 | 56.19 | 53.32 | 53.95 | 53.33 | qfq | 10,488,200 | 575,181,038 | 0.20% |
| 2026-03-04 | 53.15 | 55.37 | 52.50 | 53.84 | 53.22 | qfq | 8,815,396 | 476,785,931 | -0.31% |
| 2026-03-03 | 58.63 | 59.00 | 53.91 | 54.01 | 53.39 | qfq | 15,006,935 | 838,593,213 | -6.98% |
| 2026-03-02 | 56.43 | 59.94 | 56.15 | 58.06 | 57.39 | qfq | 14,545,300 | 852,614,478 | 0.47% |
| 2026-02-27 | 58.51 | 58.85 | 57.36 | 57.79 | 57.12 | qfq | 12,416,839 | 718,471,073 | -3.52% |
| 2026-02-26 | 56.65 | 60.70 | 55.85 | 59.90 | 59.21 | qfq | 18,277,772 | 1,075,508,174 | 5.74% |
| 2026-02-25 | 55.00 | 56.84 | 54.48 | 56.65 | 56.00 | qfq | 11,392,061 | 635,024,130 | 3.36% |
| 2026-02-24 | 57.09 | 57.60 | 54.34 | 54.81 | 54.18 | qfq | 14,548,500 | 806,162,896 | -3.79% |
| 2026-02-13 | 57.56 | 58.75 | 56.91 | 56.97 | 56.31 | qfq | 11,660,250 | 674,470,137 | -2.45% |
| 2026-02-12 | 56.20 | 58.96 | 56.13 | 58.40 | 57.73 | qfq | 20,657,592 | 1,191,315,503 | 6.45% |
| 2026-02-11 | 54.60 | 56.30 | 54.50 | 54.86 | 54.23 | qfq | 6,752,100 | 374,035,027 | 0.16% |
| 2026-02-10 | 54.96 | 57.88 | 54.67 | 54.77 | 54.14 | qfq | 9,596,196 | 538,519,930 | -0.29% |
| 2026-02-09 | 53.58 | 55.40 | 53.17 | 54.93 | 54.30 | qfq | 10,138,403 | 553,079,239 | 5.05% |
| 2026-02-06 | 51.51 | 53.95 | 51.40 | 52.29 | 51.69 | qfq | 7,634,040 | 403,285,429 | 0.54% |
| 2026-02-05 | 54.50 | 54.50 | 51.73 | 52.01 | 51.41 | qfq | 11,312,340 | 594,824,650 | -5.86% |
| 2026-02-04 | 55.59 | 56.24 | 53.50 | 55.25 | 54.61 | qfq | 9,343,016 | 511,910,343 | -1.76% |
| 2026-02-03 | 55.62 | 56.55 | 53.80 | 56.24 | 55.59 | qfq | 11,892,980 | 658,481,663 | 2.16% |
| 2026-02-02 | 55.50 | 58.13 | 55.05 | 55.05 | 54.41 | qfq | 9,435,700 | 530,035,614 | -2.27% |
| 2026-01-30 | 55.40 | 57.08 | 54.59 | 56.33 | 55.68 | qfq | 12,410,112 | 694,848,845 | 1.37% |
| 2026-01-29 | 58.10 | 58.71 | 55.50 | 55.57 | 54.93 | qfq | 16,107,223 | 920,126,861 | -6.75% |
| 2026-01-28 | 57.33 | 60.00 | 55.70 | 59.59 | 58.90 | qfq | 19,903,968 | 1,155,880,274 | 3.74% |
| 2026-01-27 | 54.71 | 57.49 | 53.00 | 57.44 | 56.78 | qfq | 16,552,566 | 915,706,293 | 3.93% |
| 2026-01-26 | 54.99 | 55.99 | 54.06 | 55.27 | 54.63 | qfq | 13,911,516 | 764,060,953 | -0.25% |
| 2026-01-23 | 56.20 | 56.21 | 54.70 | 55.41 | 54.77 | qfq | 13,174,313 | 727,172,291 | -1.41% |
| 2026-01-22 | 57.00 | 57.54 | 55.18 | 56.20 | 55.55 | qfq | 17,262,000 | 963,702,700 | -1.13% |
| 2026-01-21 | 52.70 | 59.00 | 52.70 | 56.84 | 56.18 | qfq | 28,481,900 | 1,597,286,360 | 8.64% |
| 2026-01-20 | 54.01 | 55.00 | 51.41 | 52.32 | 51.72 | qfq | 20,647,500 | 1,087,159,274 | -4.09% |
| 2026-01-19 | 51.21 | 56.56 | 50.89 | 54.55 | 53.92 | qfq | 31,800,792 | 1,723,231,014 | 8.62% |
| 2026-01-16 | 48.90 | 50.43 | 48.50 | 50.22 | 49.64 | qfq | 17,814,279 | 881,925,551 | 3.55% |
| 2026-01-15 | 47.49 | 48.85 | 47.35 | 48.50 | 47.94 | qfq | 10,397,800 | 501,389,981 | 1.15% |
| 2026-01-14 | 47.95 | 48.78 | 46.70 | 47.95 | 47.40 | qfq | 15,391,381 | 734,283,145 | 0.44% |
| 2026-01-13 | 49.89 | 49.97 | 47.68 | 47.74 | 47.19 | qfq | 15,496,600 | 754,012,510 | -4.04% |
| 2026-01-12 | 49.50 | 50.04 | 47.85 | 49.75 | 49.18 | qfq | 18,689,900 | 920,021,229 | 0.00% |
| 2026-01-09 | 48.67 | 50.64 | 48.15 | 49.75 | 49.18 | qfq | 16,860,976 | 836,353,356 | 1.70% |
| 2026-01-08 | 49.44 | 50.06 | 48.43 | 48.92 | 48.36 | qfq | 12,268,576 | 602,923,019 | -1.29% |
| 2026-01-07 | 48.69 | 50.24 | 48.63 | 49.56 | 48.99 | qfq | 14,434,800 | 716,234,984 | 0.85% |
| 2026-01-06 | 49.50 | 49.71 | 48.76 | 49.14 | 48.57 | qfq | 12,539,350 | 616,292,822 | -1.07% |
| 2026-01-05 | 49.95 | 50.40 | 49.03 | 49.67 | 49.10 | qfq | 13,382,400 | 664,513,487 | 0.91% |
| 2025-12-31 | 50.66 | 51.17 | 49.03 | 49.22 | 48.65 | qfq | 13,033,650 | 647,818,757 | -2.90% |
| 2025-12-30 | 50.22 | 51.88 | 49.84 | 50.69 | 50.10 | qfq | 14,848,340 | 756,499,364 | 0.08% |
| 2025-12-29 | 50.58 | 51.70 | 50.22 | 50.65 | 50.07 | qfq | 14,826,160 | 752,573,333 | -1.36% |
| 2025-12-26 | 52.78 | 52.93 | 50.71 | 51.35 | 50.76 | qfq | 21,789,640 | 1,123,481,129 | -3.00% |
| 2025-12-25 | 50.15 | 55.14 | 50.11 | 52.94 | 52.33 | qfq | 29,172,936 | 1,540,254,521 | 4.79% |
| 2025-12-24 | 50.05 | 51.81 | 49.80 | 50.52 | 49.94 | qfq | 27,569,051 | 1,395,319,328 | -0.06% |
| 2025-12-23 | 48.15 | 50.99 | 48.15 | 50.55 | 49.97 | qfq | 29,679,345 | 1,481,352,646 | 3.16% |
| 2025-12-22 | 46.99 | 50.10 | 46.36 | 49.00 | 48.43 | qfq | 26,538,324 | 1,298,452,154 | 5.85% |
| 2025-12-19 | 47.29 | 47.83 | 45.05 | 46.29 | 45.76 | qfq | 19,781,800 | 917,286,168 | -0.13% |
| 2025-12-18 | 46.88 | 48.21 | 45.51 | 46.35 | 45.81 | qfq | 25,199,260 | 1,186,532,148 | -0.96% |
| 2025-12-17 | 42.30 | 46.80 | 42.30 | 46.80 | 46.26 | qfq | 36,264,640 | 1,641,889,504 | 11.51% |
| 2025-12-16 | 42.50 | 43.10 | 41.22 | 41.97 | 41.49 | qfq | 9,507,700 | 398,668,124 | -1.59% |
| 2025-12-15 | 43.36 | 43.45 | 42.35 | 42.65 | 42.16 | qfq | 10,266,200 | 439,017,636 | -2.07% |
| 2025-12-12 | 42.62 | 44.20 | 42.02 | 43.55 | 43.05 | qfq | 13,790,300 | 598,008,863 | 2.09% |
| 2025-12-11 | 43.45 | 43.66 | 42.61 | 42.66 | 42.17 | qfq | 9,952,000 | 429,139,337 | -2.34% |
| 2025-12-10 | 44.44 | 44.46 | 42.80 | 43.68 | 43.18 | qfq | 13,258,663 | 573,770,593 | -1.60% |
| 2025-12-09 | 44.91 | 45.48 | 44.16 | 44.39 | 43.88 | qfq | 14,603,763 | 654,321,683 | -1.79% |
| 2025-12-08 | 42.22 | 45.67 | 42.22 | 45.20 | 44.68 | qfq | 29,722,416 | 1,332,224,944 | 7.93% |
| 2025-12-05 | 41.10 | 42.16 | 40.51 | 41.88 | 41.40 | qfq | 8,462,396 | 351,637,460 | 1.60% |
| 2025-12-04 | 41.25 | 41.49 | 40.50 | 41.22 | 40.74 | qfq | 8,433,596 | 346,628,611 | -0.19% |
| 2025-12-03 | 42.50 | 42.98 | 41.24 | 41.30 | 40.82 | qfq | 15,986,803 | 668,710,943 | -4.60% |
| 2025-12-02 | 43.79 | 44.88 | 43.06 | 43.29 | 42.79 | qfq | 23,378,009 | 1,027,902,860 | 1.17% |
| 2025-12-01 | 42.65 | 43.45 | 41.90 | 42.79 | 42.30 | qfq | 12,072,300 | 514,608,696 | -0.49% |
| 2025-11-28 | 42.39 | 43.65 | 41.25 | 43.00 | 42.50 | qfq | 18,532,900 | 785,595,910 | 1.03% |
| 2025-11-27 | 41.00 | 44.00 | 40.45 | 42.56 | 42.07 | qfq | 24,712,983 | 1,050,309,927 | 4.44% |
| 2025-11-26 | 39.19 | 41.84 | 39.05 | 40.75 | 40.28 | qfq | 14,805,640 | 602,009,345 | 3.03% |
| 2025-11-25 | 40.04 | 40.89 | 39.48 | 39.55 | 39.09 | qfq | 13,557,620 | 545,282,474 | -0.60% |
| 2025-11-24 | 39.38 | 40.17 | 38.70 | 39.79 | 39.33 | qfq | 7,595,500 | 300,077,244 | 1.04% |
| 2025-11-21 | 40.56 | 41.00 | 39.36 | 39.38 | 38.93 | qfq | 12,002,640 | 481,375,350 | -5.38% |
| 2025-11-20 | 42.19 | 42.39 | 40.90 | 41.62 | 41.14 | qfq | 10,480,800 | 435,985,009 | 1.81% |
| 2025-11-19 | 41.88 | 42.70 | 40.01 | 40.88 | 40.41 | qfq | 12,210,900 | 502,924,330 | -2.39% |
| 2025-11-18 | 41.81 | 43.15 | 41.30 | 41.88 | 41.40 | qfq | 8,664,940 | 365,420,853 | -0.64% |
| 2025-11-17 | 41.64 | 42.76 | 41.50 | 42.15 | 41.66 | qfq | 8,197,340 | 344,925,893 | 0.69% |
| 2025-11-14 | 43.04 | 43.11 | 41.86 | 41.86 | 41.38 | qfq | 10,808,204 | 457,465,378 | -4.69% |
| 2025-11-13 | 42.36 | 44.12 | 41.68 | 43.92 | 43.41 | qfq | 14,878,024 | 643,861,774 | 3.68% |
| 2025-11-12 | 41.80 | 42.50 | 41.30 | 42.36 | 41.87 | qfq | 8,617,872 | 361,043,205 | 0.52% |
| 2025-11-11 | 42.90 | 44.05 | 42.00 | 42.14 | 41.65 | qfq | 11,601,600 | 497,402,494 | -1.31% |
| 2025-11-10 | 44.34 | 44.50 | 42.00 | 42.70 | 42.21 | qfq | 15,452,390 | 659,964,541 | -3.70% |
| 2025-11-07 | 44.16 | 45.66 | 43.51 | 44.34 | 43.83 | qfq | 20,155,323 | 899,045,847 | 0.77% |
| 2025-11-06 | 43.21 | 44.30 | 43.10 | 44.00 | 43.49 | qfq | 14,109,680 | 617,898,751 | 1.85% |
| 2025-11-05 | 43.00 | 43.55 | 42.58 | 43.20 | 42.70 | qfq | 12,677,898 | 546,929,752 | -2.09% |
| 2025-11-04 | 46.00 | 46.07 | 43.81 | 44.12 | 43.61 | qfq | 15,053,000 | 670,613,782 | -3.60% |
| 2025-11-03 | 46.07 | 46.15 | 44.50 | 45.77 | 45.24 | qfq | 15,801,700 | 716,129,346 | -0.84% |
| 2025-10-31 | 48.89 | 49.08 | 45.95 | 46.16 | 45.63 | qfq | 28,355,840 | 1,337,782,074 | -6.48% |
| 2025-10-30 | 48.57 | 51.85 | 48.40 | 49.36 | 48.79 | qfq | 36,493,566 | 1,820,650,427 | -0.08% |
| 2025-10-29 | 47.32 | 50.30 | 46.99 | 49.40 | 48.83 | qfq | 33,591,630 | 1,633,394,199 | 5.56% |
| 2025-10-28 | 46.70 | 47.64 | 46.11 | 46.80 | 46.26 | qfq | 20,407,160 | 955,681,860 | -0.97% |
| 2025-10-27 | 47.42 | 47.95 | 46.40 | 47.26 | 46.71 | qfq | 28,746,636 | 1,353,447,637 | 1.18% |
| 2025-10-24 | 42.90 | 47.10 | 42.78 | 46.71 | 46.17 | qfq | 36,583,574 | 1,656,376,553 | 9.80% |
| 2025-10-23 | 44.01 | 44.25 | 41.87 | 42.54 | 42.05 | qfq | 15,279,116 | 649,027,553 | -3.71% |
| 2025-10-22 | 44.50 | 44.89 | 43.40 | 44.18 | 43.67 | qfq | 15,802,116 | 698,295,045 | -2.26% |
| 2025-10-21 | 44.33 | 45.49 | 43.87 | 45.20 | 44.68 | qfq | 27,282,717 | 1,220,509,736 | 0.94% |
| 2025-10-20 | 42.18 | 47.23 | 41.96 | 44.78 | 44.26 | qfq | 39,569,645 | 1,783,079,866 | 8.64% |
| 2025-10-17 | 44.04 | 44.64 | 41.10 | 41.22 | 40.74 | qfq | 25,653,890 | 1,084,391,736 | -7.27% |
| 2025-10-16 | 44.99 | 46.93 | 44.07 | 44.45 | 43.94 | qfq | 29,583,263 | 1,330,718,464 | -1.33% |
| 2025-10-15 | 44.11 | 46.30 | 43.17 | 45.05 | 44.53 | qfq | 46,905,559 | 2,113,574,728 | 1.53% |
| 2025-10-14 | 46.93 | 47.47 | 43.98 | 44.37 | 43.86 | qfq | 68,911,226 | 3,200,045,154 | 12.16% |
| 2025-10-13 | 38.00 | 39.56 | 37.63 | 39.56 | 39.10 | qfq | 16,834,220 | 653,595,746 | -2.37% |
| 2025-10-10 | 40.32 | 41.46 | 39.90 | 40.52 | 40.05 | qfq | 18,091,388 | 735,414,240 | 0.02% |
| 2025-10-09 | 41.20 | 41.72 | 40.46 | 40.51 | 40.04 | qfq | 18,465,520 | 759,266,640 | -0.81% |
| 2025-09-30 | 41.70 | 42.10 | 40.63 | 40.84 | 40.37 | qfq | 13,852,300 | 569,396,597 | -1.52% |
| 2025-09-29 | 40.77 | 41.84 | 40.45 | 41.47 | 40.99 | qfq | 13,270,096 | 549,048,716 | 1.64% |
| 2025-09-26 | 42.43 | 43.47 | 40.77 | 40.80 | 40.33 | qfq | 21,595,000 | 894,026,997 | -4.29% |
| 2025-09-25 | 42.05 | 44.34 | 42.05 | 42.63 | 42.14 | qfq | 25,639,176 | 1,108,896,943 | 0.19% |
| 2025-09-24 | 42.00 | 42.65 | 41.16 | 42.55 | 42.06 | qfq | 21,147,770 | 889,352,404 | 0.12% |
| 2025-09-23 | 45.00 | 45.50 | 41.03 | 42.50 | 42.01 | qfq | 34,072,933 | 1,468,543,860 | -4.84% |
| 2025-09-22 | 43.75 | 45.00 | 42.83 | 44.66 | 44.14 | qfq | 32,572,276 | 1,445,815,362 | 2.78% |
| 2025-09-19 | 45.11 | 45.50 | 43.39 | 43.45 | 42.95 | qfq | 32,950,818 | 1,448,582,855 | -3.44% |
| 2025-09-18 | 45.00 | 48.48 | 43.90 | 45.00 | 44.48 | qfq | 59,166,463 | 2,725,362,727 | 0.87% |
| 2025-09-17 | 40.01 | 46.90 | 39.90 | 44.61 | 44.09 | qfq | 53,270,733 | 2,342,824,441 | 14.09% |
| 2025-09-16 | 35.68 | 40.58 | 35.62 | 39.10 | 38.65 | qfq | 52,655,383 | 2,040,328,030 | 11.40% |
| 2025-09-15 | 35.50 | 35.92 | 34.61 | 35.10 | 34.69 | qfq | 17,767,728 | 622,901,446 | -1.79% |
| 2025-09-12 | 36.50 | 36.79 | 35.63 | 35.74 | 35.33 | qfq | 20,968,250 | 757,336,839 | -2.48% |
| 2025-09-11 | 34.92 | 37.65 | 34.20 | 36.65 | 36.23 | qfq | 30,538,467 | 1,102,652,053 | 5.16% |
| 2025-09-10 | 34.45 | 35.66 | 33.94 | 34.85 | 34.45 | qfq | 19,746,800 | 686,923,758 | -0.06% |
| 2025-09-09 | 35.80 | 36.35 | 34.35 | 34.87 | 34.47 | qfq | 21,724,475 | 770,307,270 | -1.97% |
| 2025-09-08 | 33.34 | 35.94 | 33.33 | 35.57 | 35.16 | qfq | 30,316,881 | 1,069,128,607 | 5.83% |
| 2025-09-05 | 32.28 | 33.76 | 31.89 | 33.61 | 33.22 | qfq | 18,553,966 | 608,034,288 | 4.12% |
| 2025-09-04 | 33.30 | 34.28 | 31.45 | 32.28 | 31.91 | qfq | 22,655,959 | 748,950,629 | -0.98% |
| 2025-09-03 | 32.50 | 33.47 | 32.30 | 32.60 | 32.22 | qfq | 20,853,754 | 684,598,750 | 1.91% |
| 2025-09-02 | 35.63 | 35.63 | 31.81 | 31.99 | 31.62 | qfq | 30,923,265 | 1,029,812,079 | -10.57% |
| 2025-09-01 | 36.70 | 36.70 | 35.04 | 35.77 | 35.36 | qfq | 27,404,694 | 975,834,961 | -2.69% |
| 2025-08-29 | 36.36 | 37.82 | 35.33 | 36.76 | 36.34 | qfq | 38,047,805 | 1,395,963,447 | 1.32% |
| 2025-08-28 | 35.97 | 36.29 | 34.59 | 36.28 | 35.86 | qfq | 32,104,032 | 1,132,995,731 | -0.38% |
| 2025-08-27 | 37.18 | 38.24 | 35.90 | 36.42 | 36.00 | qfq | 30,341,864 | 1,121,642,432 | 0.44% |
| 2025-08-26 | 36.80 | 37.35 | 36.20 | 36.26 | 35.84 | qfq | 24,859,371 | 911,939,215 | -1.95% |
| 2025-08-25 | 36.00 | 37.28 | 35.40 | 36.98 | 36.55 | qfq | 34,917,348 | 1,269,953,976 | 1.93% |
| 2025-08-22 | 35.61 | 36.48 | 35.01 | 36.28 | 35.86 | qfq | 30,289,971 | 1,080,951,751 | 0.75% |
| 2025-08-21 | 38.54 | 38.54 | 35.30 | 36.01 | 35.59 | qfq | 39,846,560 | 1,473,821,931 | -7.31% |
| 2025-08-20 | 36.00 | 39.58 | 35.00 | 38.85 | 38.40 | qfq | 47,724,855 | 1,776,421,602 | 7.47% |
| 2025-08-19 | 37.77 | 38.13 | 35.62 | 36.15 | 35.73 | qfq | 38,825,273 | 1,419,367,443 | -2.53% |
| 2025-08-18 | 35.04 | 38.38 | 34.45 | 37.09 | 36.66 | qfq | 45,720,829 | 1,654,805,505 | 8.74% |
| 2025-08-15 | 31.60 | 35.00 | 31.60 | 34.11 | 33.72 | qfq | 41,484,693 | 1,398,729,727 | 7.03% |
| 2025-08-14 | 33.45 | 33.67 | 31.71 | 31.87 | 31.50 | qfq | 29,753,851 | 961,400,536 | -5.01% |
| 2025-08-13 | 33.22 | 33.79 | 32.58 | 33.55 | 33.16 | qfq | 34,274,555 | 1,137,835,623 | -0.68% |
| 2025-08-12 | 32.27 | 34.10 | 31.67 | 33.78 | 33.39 | qfq | 44,013,656 | 1,452,650,718 | 3.18% |
| 2025-08-11 | 32.51 | 33.52 | 31.68 | 32.74 | 32.36 | qfq | 44,021,695 | 1,439,053,358 | 2.06% |
| 2025-08-08 | 30.19 | 33.00 | 29.81 | 32.08 | 31.71 | qfq | 39,450,182 | 1,245,328,125 | 5.70% |
| 2025-08-07 | 31.98 | 32.19 | 30.12 | 30.35 | 30.00 | qfq | 34,976,407 | 1,085,610,795 | -3.59% |
| 2025-08-06 | 30.08 | 32.80 | 30.08 | 31.48 | 31.12 | qfq | 39,424,638 | 1,255,500,948 | 4.41% |
| 2025-08-05 | 30.01 | 31.18 | 29.55 | 30.15 | 29.80 | qfq | 28,573,297 | 863,495,413 | 0.77% |
| 2025-08-04 | 30.13 | 31.24 | 29.78 | 29.92 | 29.57 | qfq | 26,126,200 | 793,913,474 | -0.76% |
| 2025-08-01 | 30.51 | 31.88 | 30.00 | 30.15 | 29.80 | qfq | 31,217,749 | 963,324,868 | 0.47% |
| 2025-07-31 | 30.21 | 31.10 | 29.67 | 30.01 | 29.66 | qfq | 32,122,257 | 976,590,158 | 0.50% |
| 2025-07-30 | 30.00 | 30.45 | 29.50 | 29.86 | 29.52 | qfq | 21,415,536 | 640,868,934 | -1.55% |
| 2025-07-29 | 27.25 | 30.60 | 27.10 | 30.33 | 29.98 | qfq | 36,207,313 | 1,058,998,707 | 11.18% |
| 2025-07-28 | 27.08 | 27.58 | 26.80 | 27.28 | 26.97 | qfq | 16,199,620 | 440,707,597 | 0.55% |
| 2025-07-25 | 26.98 | 27.98 | 26.45 | 27.13 | 26.82 | qfq | 24,737,344 | 668,945,502 | -1.92% |
| 2025-07-24 | 28.65 | 28.87 | 27.57 | 27.66 | 27.34 | qfq | 19,752,923 | 551,096,819 | -3.96% |
| 2025-07-23 | 28.78 | 28.98 | 28.16 | 28.80 | 28.47 | qfq | 19,952,700 | 569,754,395 | -1.71% |
| 2025-07-22 | 26.48 | 30.12 | 26.48 | 29.30 | 28.96 | qfq | 47,014,716 | 1,366,369,922 | 9.74% |
| 2025-07-21 | 25.58 | 26.85 | 25.53 | 26.70 | 26.39 | qfq | 19,876,450 | 524,626,400 | 4.09% |
| 2025-07-18 | 26.04 | 26.11 | 25.50 | 25.65 | 25.35 | qfq | 10,177,100 | 262,195,696 | -1.91% |
| 2025-07-17 | 25.45 | 26.28 | 25.05 | 26.15 | 25.85 | qfq | 14,019,021 | 364,397,532 | 2.83% |
| 2025-07-16 | 25.91 | 25.99 | 25.25 | 25.43 | 25.14 | qfq | 11,130,776 | 284,824,521 | -2.04% |
| 2025-07-15 | 25.06 | 26.10 | 24.97 | 25.96 | 25.66 | qfq | 17,549,209 | 451,430,321 | 3.22% |
| 2025-07-14 | 24.98 | 25.19 | 24.86 | 25.15 | 24.86 | qfq | 6,236,007 | 156,213,631 | 0.12% |
| 2025-07-11 | 25.38 | 25.46 | 25.00 | 25.12 | 24.83 | qfq | 8,487,000 | 213,439,008 | -1.41% |
| 2025-07-10 | 25.40 | 25.80 | 25.14 | 25.48 | 25.19 | qfq | 9,833,460 | 249,910,473 | 0.20% |
| 2025-07-09 | 25.35 | 25.87 | 25.25 | 25.43 | 25.14 | qfq | 13,929,563 | 356,491,322 | -0.27% |
| 2025-07-08 | 24.52 | 25.64 | 24.39 | 25.50 | 25.21 | qfq | 16,680,909 | 421,701,421 | 4.12% |
| 2025-07-07 | 24.92 | 25.08 | 24.37 | 24.49 | 24.21 | qfq | 11,535,400 | 283,237,599 | -2.12% |
| 2025-07-04 | 24.73 | 25.69 | 24.60 | 25.02 | 24.73 | qfq | 18,073,153 | 452,608,467 | 0.44% |
| 2025-07-03 | 23.52 | 25.45 | 23.45 | 24.91 | 24.62 | qfq | 22,190,191 | 544,150,731 | 5.86% |
| 2025-07-02 | 23.78 | 23.86 | 23.27 | 23.53 | 23.26 | qfq | 6,580,600 | 154,691,599 | -1.71% |
| 2025-07-01 | 24.03 | 24.05 | 23.58 | 23.94 | 23.66 | qfq | 7,648,900 | 182,345,733 | 0.25% |
| 2025-06-30 | 23.58 | 23.94 | 23.52 | 23.88 | 23.60 | qfq | 8,204,400 | 194,964,643 | 1.49% |
| 2025-06-27 | 23.45 | 23.98 | 23.36 | 23.53 | 23.26 | qfq | 9,316,007 | 220,463,761 | 0.09% |
| 2025-06-26 | 23.53 | 23.86 | 23.39 | 23.51 | 23.24 | qfq | 9,786,018 | 230,782,060 | -0.17% |
| 2025-06-25 | 23.20 | 23.75 | 23.02 | 23.55 | 23.28 | qfq | 12,151,626 | 285,394,050 | 1.42% |
| 2025-06-24 | 22.63 | 23.24 | 22.63 | 23.22 | 22.95 | qfq | 11,600,600 | 266,986,381 | 2.20% |
| 2025-06-23 | 21.77 | 22.83 | 21.70 | 22.72 | 22.46 | qfq | 10,319,265 | 230,933,376 | 3.74% |
| 2025-06-20 | 22.15 | 22.54 | 21.90 | 21.90 | 21.65 | qfq | 5,579,100 | 123,320,883 | -1.44% |
| 2025-06-19 | 22.43 | 22.78 | 22.13 | 22.22 | 21.96 | qfq | 6,574,800 | 147,998,916 | -1.55% |
| 2025-06-18 | 22.09 | 22.65 | 22.00 | 22.57 | 22.31 | qfq | 6,425,200 | 143,715,510 | 1.44% |
| 2025-06-17 | 22.43 | 22.56 | 22.11 | 22.25 | 21.99 | qfq | 4,543,000 | 101,498,570 | -0.18% |
| 2025-06-16 | 21.71 | 22.49 | 21.70 | 22.29 | 22.03 | qfq | 6,244,736 | 138,846,712 | 1.73% |
| 2025-06-13 | 22.46 | 22.57 | 21.80 | 21.91 | 21.66 | qfq | 6,716,023 | 148,035,752 | -2.54% |
| 2025-06-12 | 22.29 | 22.65 | 22.14 | 22.48 | 22.22 | qfq | 5,861,500 | 131,802,144 | 0.58% |
| 2025-06-11 | 22.31 | 22.65 | 22.25 | 22.35 | 22.09 | qfq | 5,021,190 | 112,659,094 | 0.00% |
| 2025-06-10 | 22.81 | 22.98 | 22.01 | 22.35 | 22.09 | qfq | 7,491,911 | 168,135,536 | -2.44% |
| 2025-06-09 | 22.99 | 23.89 | 22.75 | 22.91 | 22.65 | qfq | 8,884,328 | 205,677,327 | 0.88% |
| 2025-06-06 | 22.92 | 22.95 | 22.61 | 22.71 | 22.45 | qfq | 5,079,802 | 115,478,894 | -0.96% |
| 2025-06-05 | 22.16 | 22.98 | 21.97 | 22.93 | 22.67 | qfq | 10,111,900 | 228,997,920 | 3.57% |
| 2025-06-04 | 22.04 | 22.43 | 21.91 | 22.14 | 21.88 | qfq | 5,838,364 | 129,679,690 | 1.05% |
| 2025-06-03 | 21.69 | 21.99 | 21.62 | 21.91 | 21.66 | qfq | 5,887,775 | 128,626,047 | 0.46% |
| 2025-05-30 | 22.45 | 22.50 | 21.74 | 21.81 | 21.56 | qfq | 7,494,409 | 164,742,512 | -3.75% |
| 2025-05-29 | 21.97 | 22.85 | 21.71 | 22.66 | 22.40 | qfq | 10,264,800 | 230,962,163 | 4.04% |
| 2025-05-28 | 21.98 | 22.11 | 21.69 | 21.78 | 21.53 | qfq | 5,051,197 | 110,322,962 | -2.90% |
| 2025-05-27 | 22.88 | 22.99 | 22.38 | 22.43 | 21.53 | qfq | 5,883,421 | 132,726,049 | -2.48% |
| 2025-05-26 | 22.77 | 23.18 | 22.77 | 23.00 | 22.08 | qfq | 5,156,100 | 118,557,336 | 0.48% |
| 2025-05-23 | 23.09 | 23.46 | 22.88 | 22.89 | 21.97 | qfq | 5,835,500 | 135,211,226 | -0.99% |
| 2025-05-22 | 23.39 | 23.73 | 23.10 | 23.12 | 22.19 | qfq | 5,389,462 | 125,737,751 | -1.53% |
| 2025-05-21 | 23.80 | 23.81 | 23.33 | 23.48 | 22.54 | qfq | 5,930,462 | 139,439,596 | -1.10% |
| 2025-05-20 | 23.80 | 23.88 | 23.47 | 23.74 | 22.79 | qfq | 5,680,454 | 134,567,577 | -0.34% |
| 2025-05-19 | 23.85 | 23.96 | 23.38 | 23.82 | 22.87 | qfq | 5,415,000 | 127,959,642 | -0.38% |
| 2025-05-16 | 23.77 | 24.23 | 23.75 | 23.91 | 22.95 | qfq | 5,874,400 | 141,201,127 | -0.17% |
| 2025-05-15 | 24.43 | 24.48 | 23.90 | 23.95 | 22.99 | qfq | 6,791,825 | 163,798,582 | -2.52% |
| 2025-05-14 | 24.73 | 24.95 | 24.42 | 24.57 | 23.59 | qfq | 8,570,000 | 211,075,620 | -0.93% |
| 2025-05-13 | 25.37 | 25.58 | 24.71 | 24.80 | 23.81 | qfq | 11,667,115 | 292,637,004 | -0.24% |
| 2025-05-12 | 24.59 | 24.87 | 24.40 | 24.86 | 23.86 | qfq | 10,139,300 | 249,991,330 | 2.77% |
| 2025-05-09 | 24.71 | 24.72 | 24.03 | 24.19 | 23.22 | qfq | 7,344,300 | 178,067,422 | -1.99% |
| 2025-05-08 | 24.34 | 24.85 | 24.34 | 24.68 | 23.69 | qfq | 9,285,678 | 228,832,152 | 0.69% |
| 2025-05-07 | 25.10 | 25.25 | 24.21 | 24.51 | 23.53 | qfq | 15,951,942 | 392,879,421 | -1.09% |
| 2025-05-06 | 24.47 | 24.80 | 24.11 | 24.78 | 23.79 | qfq | 17,179,192 | 421,218,805 | 1.98% |
| 2025-04-30 | 23.15 | 24.59 | 23.15 | 24.30 | 23.33 | qfq | 15,274,838 | 367,234,199 | 4.61% |
| 2025-04-29 | 22.93 | 23.54 | 22.81 | 23.23 | 22.30 | qfq | 7,131,164 | 165,791,732 | 0.61% |
| 2025-04-28 | 23.32 | 23.87 | 23.01 | 23.09 | 22.17 | qfq | 9,855,978 | 230,208,516 | -0.47% |
| 2025-04-25 | 23.18 | 23.73 | 22.71 | 23.20 | 22.27 | qfq | 11,918,866 | 277,917,519 | 1.18% |
| 2025-04-24 | 23.59 | 23.59 | 22.80 | 22.93 | 22.01 | qfq | 19,575,560 | 451,173,908 | -5.64% |
| 2025-04-23 | 23.25 | 24.37 | 23.24 | 24.30 | 23.33 | qfq | 15,979,697 | 382,318,832 | 4.52% |
| 2025-04-22 | 22.63 | 23.28 | 22.42 | 23.25 | 22.32 | qfq | 12,077,682 | 277,266,947 | 2.20% |
| 2025-04-21 | 21.50 | 22.79 | 21.37 | 22.75 | 21.84 | qfq | 10,076,450 | 224,519,030 | 5.62% |
| 2025-04-18 | 21.17 | 21.65 | 21.06 | 21.54 | 20.68 | qfq | 6,132,540 | 131,364,429 | 1.65% |
| 2025-04-17 | 21.05 | 21.60 | 21.05 | 21.19 | 20.34 | qfq | 5,450,016 | 116,548,295 | -0.75% |
| 2025-04-16 | 21.79 | 21.96 | 20.85 | 21.35 | 20.49 | qfq | 8,263,997 | 176,208,100 | -2.51% |
| 2025-04-15 | 22.28 | 22.40 | 21.60 | 21.90 | 21.02 | qfq | 8,381,481 | 183,651,910 | -1.48% |
| 2025-04-14 | 22.66 | 23.01 | 22.08 | 22.23 | 21.34 | qfq | 11,884,400 | 267,012,595 | 3.01% |
| 2025-04-11 | 20.91 | 21.94 | 20.80 | 21.58 | 20.72 | qfq | 12,317,014 | 263,802,818 | 2.13% |
| 2025-04-10 | 21.80 | 22.20 | 21.08 | 21.13 | 20.28 | qfq | 16,298,160 | 352,677,443 | 3.73% |
| 2025-04-09 | 19.15 | 20.65 | 17.03 | 20.37 | 19.55 | qfq | 20,127,360 | 383,044,365 | 1.95% |
| 2025-04-08 | 21.33 | 22.13 | 19.28 | 19.98 | 19.18 | qfq | 22,546,736 | 459,947,306 | -5.80% |
| 2025-04-07 | 24.35 | 24.74 | 21.21 | 21.21 | 20.36 | qfq | 13,431,416 | 303,891,087 | -19.99% |
| 2025-04-03 | 25.75 | 26.66 | 25.58 | 26.51 | 25.45 | qfq | 16,169,657 | 422,460,553 | 1.26% |
| 2025-04-02 | 25.50 | 26.29 | 25.40 | 26.18 | 25.13 | qfq | 9,670,078 | 252,156,429 | 2.19% |
| 2025-04-01 | 25.39 | 25.80 | 25.21 | 25.62 | 24.59 | qfq | 7,216,440 | 184,221,265 | 1.07% |
| 2025-03-31 | 24.96 | 25.44 | 24.60 | 25.35 | 24.33 | qfq | 9,083,206 | 227,689,078 | 1.28% |
| 2025-03-28 | 25.01 | 25.30 | 24.90 | 25.03 | 24.03 | qfq | 4,869,700 | 122,160,633 | 0.04% |
| 2025-03-27 | 24.65 | 25.35 | 24.60 | 25.02 | 24.02 | qfq | 6,440,407 | 161,462,282 | 0.85% |
| 2025-03-26 | 24.80 | 25.30 | 24.70 | 24.81 | 23.82 | qfq | 4,687,200 | 117,092,696 | -0.08% |
| 2025-03-25 | 25.61 | 25.79 | 24.68 | 24.83 | 23.84 | qfq | 6,669,257 | 167,260,847 | -3.08% |
| 2025-03-24 | 25.12 | 25.66 | 24.57 | 25.62 | 24.59 | qfq | 9,006,400 | 226,288,882 | 2.77% |
| 2025-03-21 | 26.30 | 26.35 | 24.93 | 24.93 | 23.93 | qfq | 12,865,764 | 329,205,236 | -5.64% |
| 2025-03-20 | 26.61 | 26.83 | 26.40 | 26.42 | 25.36 | qfq | 6,353,814 | 168,947,777 | -1.16% |
| 2025-03-19 | 27.10 | 27.10 | 26.33 | 26.73 | 25.66 | qfq | 11,205,300 | 298,981,285 | -2.34% |
| 2025-03-18 | 27.79 | 27.90 | 27.17 | 27.37 | 26.27 | qfq | 10,974,900 | 301,409,232 | -1.08% |
| 2025-03-17 | 27.71 | 28.07 | 27.40 | 27.67 | 26.56 | qfq | 9,889,007 | 274,689,398 | 0.00% |
| 2025-03-14 | 27.50 | 27.93 | 26.73 | 27.67 | 26.56 | qfq | 14,140,062 | 388,510,970 | -0.40% |
| 2025-03-13 | 27.70 | 28.24 | 27.20 | 27.78 | 26.67 | qfq | 17,279,048 | 479,793,270 | -0.54% |
| 2025-03-12 | 26.95 | 28.62 | 26.72 | 27.93 | 26.81 | qfq | 22,966,982 | 638,931,389 | 4.29% |
| 2025-03-11 | 26.02 | 26.79 | 26.00 | 26.78 | 25.71 | qfq | 8,529,340 | 225,492,945 | 1.21% |
| 2025-03-10 | 26.19 | 26.57 | 26.07 | 26.46 | 25.40 | qfq | 8,873,805 | 233,409,644 | 0.57% |
| 2025-03-07 | 26.78 | 27.01 | 25.99 | 26.31 | 25.26 | qfq | 13,331,532 | 353,168,033 | -2.66% |
| 2025-03-06 | 26.82 | 27.18 | 26.57 | 27.03 | 25.95 | qfq | 12,981,120 | 349,267,676 | 1.81% |
| 2025-03-05 | 26.10 | 26.56 | 25.99 | 26.55 | 25.49 | qfq | 9,912,703 | 260,669,647 | 1.53% |
| 2025-03-04 | 25.50 | 26.45 | 25.43 | 26.15 | 25.10 | qfq | 9,449,157 | 246,426,062 | 0.69% |
| 2025-03-03 | 26.40 | 27.07 | 25.77 | 25.97 | 24.93 | qfq | 14,305,834 | 377,189,524 | -1.55% |
| 2025-02-28 | 28.21 | 28.44 | 26.20 | 26.38 | 25.32 | qfq | 17,409,614 | 469,466,424 | -6.82% |
| 2025-02-27 | 29.73 | 29.74 | 27.60 | 28.31 | 27.18 | qfq | 23,778,707 | 677,014,307 | -4.78% |
| 2025-02-26 | 29.18 | 29.79 | 28.52 | 29.73 | 28.54 | qfq | 27,268,791 | 793,920,754 | 1.88% |
| 2025-02-25 | 28.27 | 30.00 | 27.90 | 29.18 | 28.01 | qfq | 26,692,995 | 773,083,895 | 0.31% |
| 2025-02-24 | 29.60 | 29.62 | 28.29 | 29.09 | 27.93 | qfq | 26,720,171 | 773,182,098 | -1.89% |
| 2025-02-21 | 27.62 | 30.25 | 27.55 | 29.65 | 28.46 | qfq | 39,770,048 | 1,158,150,512 | 7.94% |
| 2025-02-20 | 27.09 | 27.59 | 26.51 | 27.47 | 26.37 | qfq | 18,683,207 | 506,671,292 | 1.37% |
| 2025-02-19 | 26.00 | 27.14 | 25.91 | 27.10 | 26.01 | qfq | 17,571,600 | 466,408,111 | 4.84% |
| 2025-02-18 | 27.32 | 27.50 | 25.75 | 25.85 | 24.81 | qfq | 24,245,136 | 645,178,505 | -6.51% |
| 2025-02-17 | 27.38 | 28.88 | 27.00 | 27.65 | 26.54 | qfq | 32,906,624 | 919,220,044 | 1.39% |
| 2025-02-14 | 26.90 | 28.14 | 26.18 | 27.27 | 26.18 | qfq | 34,171,908 | 925,853,205 | 2.13% |
| 2025-02-13 | 27.22 | 27.38 | 26.52 | 26.70 | 25.63 | qfq | 24,167,119 | 651,325,140 | -2.55% |
| 2025-02-12 | 26.20 | 27.50 | 26.14 | 27.40 | 26.30 | qfq | 34,835,748 | 939,343,314 | 6.82% |
| 2025-02-11 | 26.16 | 26.46 | 25.61 | 25.65 | 24.62 | qfq | 15,010,200 | 389,073,812 | -2.06% |
| 2025-02-10 | 26.30 | 26.68 | 25.85 | 26.19 | 25.14 | qfq | 16,655,530 | 436,402,501 | -0.04% |
| 2025-02-07 | 25.69 | 26.95 | 25.56 | 26.20 | 25.15 | qfq | 22,358,781 | 586,944,448 | 2.50% |
| 2025-02-06 | 24.44 | 25.77 | 24.40 | 25.56 | 24.54 | qfq | 21,791,891 | 550,521,805 | 3.90% |
| 2025-02-05 | 25.52 | 25.72 | 24.16 | 24.60 | 23.61 | qfq | 29,455,303 | 727,532,016 | -4.39% |
| 2025-01-27 | 27.15 | 27.32 | 25.73 | 25.73 | 24.70 | qfq | 18,610,535 | 490,250,182 | -5.75% |
| 2025-01-24 | 26.51 | 27.45 | 26.31 | 27.30 | 26.21 | qfq | 20,341,450 | 550,559,975 | 2.98% |
| 2025-01-23 | 27.50 | 27.70 | 26.45 | 26.51 | 25.45 | qfq | 24,507,291 | 662,118,756 | -2.68% |
| 2025-01-22 | 26.58 | 27.67 | 26.45 | 27.24 | 26.15 | qfq | 25,292,649 | 686,660,548 | 0.29% |
| 2025-01-21 | 26.57 | 27.33 | 26.36 | 27.16 | 26.07 | qfq | 29,656,200 | 796,995,204 | 3.07% |
| 2025-01-20 | 26.49 | 26.88 | 25.90 | 26.35 | 25.29 | qfq | 29,839,560 | 786,833,945 | 0.96% |
| 2025-01-17 | 25.84 | 26.65 | 25.45 | 26.10 | 25.05 | qfq | 33,557,974 | 876,983,633 | 1.01% |
| 2025-01-16 | 27.02 | 27.87 | 25.74 | 25.84 | 24.81 | qfq | 39,540,149 | 1,056,335,199 | 1.21% |
| 2025-01-15 | 26.28 | 26.70 | 25.44 | 25.53 | 24.51 | qfq | 31,977,158 | 825,596,961 | -4.38% |
| 2025-01-14 | 26.39 | 26.89 | 25.96 | 26.70 | 25.63 | qfq | 46,330,886 | 1,224,489,374 | 3.05% |
| 2025-01-13 | 25.95 | 27.13 | 25.11 | 25.91 | 24.87 | qfq | 54,329,117 | 1,423,302,296 | 0.78% |
| 2025-01-10 | 25.00 | 27.67 | 24.09 | 25.71 | 24.68 | qfq | 68,979,997 | 1,760,540,021 | 10.34% |
| 2025-01-09 | 22.42 | 23.36 | 22.42 | 23.30 | 22.37 | qfq | 25,325,158 | 579,676,979 | 2.73% |
| 2025-01-08 | 21.50 | 22.99 | 21.10 | 22.68 | 21.77 | qfq | 28,681,326 | 632,248,015 | 5.00% |
| 2025-01-07 | 20.95 | 21.60 | 20.89 | 21.60 | 20.73 | qfq | 13,977,074 | 297,730,460 | 2.86% |
| 2025-01-06 | 20.67 | 21.24 | 20.18 | 21.00 | 20.16 | qfq | 13,742,853 | 286,240,787 | 0.57% |
| 2025-01-03 | 21.81 | 22.27 | 20.80 | 20.88 | 20.04 | qfq | 17,728,546 | 380,074,355 | -4.00% |
| 2025-01-02 | 22.55 | 23.08 | 21.42 | 21.75 | 20.88 | qfq | 17,340,173 | 384,942,110 | -3.03% |
| 2024-12-31 | 23.76 | 23.76 | 22.37 | 22.43 | 21.53 | qfq | 18,262,130 | 416,045,778 | -4.31% |
| 2024-12-30 | 24.58 | 24.70 | 23.23 | 23.44 | 22.50 | qfq | 24,242,700 | 575,164,382 | -3.70% |
| 2024-12-27 | 24.75 | 25.69 | 24.21 | 24.34 | 23.37 | qfq | 36,599,106 | 911,073,691 | -1.74% |
| 2024-12-26 | 23.39 | 25.15 | 23.30 | 24.77 | 23.78 | qfq | 34,708,420 | 850,063,201 | 3.94% |
| 2024-12-25 | 22.75 | 24.48 | 22.61 | 23.83 | 22.88 | qfq | 41,603,063 | 988,970,445 | 6.24% |
| 2024-12-24 | 22.12 | 22.50 | 21.48 | 22.43 | 21.53 | qfq | 12,886,866 | 283,587,034 | 2.28% |
| 2024-12-23 | 23.10 | 23.53 | 21.88 | 21.93 | 21.05 | qfq | 14,782,900 | 332,743,847 | -4.98% |
| 2024-12-20 | 22.80 | 23.40 | 22.69 | 23.08 | 22.16 | qfq | 17,180,400 | 396,685,774 | -0.04% |
| 2024-12-19 | 21.31 | 23.26 | 21.31 | 23.09 | 22.17 | qfq | 23,537,549 | 532,498,210 | 5.87% |
| 2024-12-18 | 21.23 | 22.10 | 20.64 | 21.81 | 20.94 | qfq | 11,674,600 | 251,187,832 | 2.39% |
| 2024-12-17 | 22.34 | 22.53 | 21.11 | 21.30 | 20.45 | qfq | 12,584,096 | 273,752,252 | -4.14% |
| 2024-12-16 | 22.38 | 22.63 | 21.96 | 22.22 | 21.33 | qfq | 10,756,428 | 240,020,039 | 0.09% |
| 2024-12-13 | 22.33 | 22.74 | 22.15 | 22.20 | 21.31 | qfq | 12,611,000 | 283,225,973 | -1.73% |
| 2024-12-12 | 22.70 | 23.05 | 22.27 | 22.59 | 21.69 | qfq | 13,278,600 | 299,587,605 | -0.79% |
| 2024-12-11 | 22.00 | 22.78 | 21.76 | 22.77 | 21.86 | qfq | 17,217,810 | 386,034,246 | 3.03% |
| 2024-12-10 | 22.64 | 22.84 | 21.90 | 22.10 | 21.21 | qfq | 16,421,075 | 367,872,317 | 1.14% |
| 2024-12-09 | 22.27 | 22.45 | 21.41 | 21.85 | 20.97 | qfq | 10,995,949 | 240,016,925 | -1.58% |
| 2024-12-06 | 22.46 | 22.55 | 21.58 | 22.20 | 21.31 | qfq | 15,216,600 | 334,806,098 | -0.36% |
| 2024-12-05 | 20.92 | 22.79 | 20.91 | 22.28 | 21.39 | qfq | 20,544,500 | 452,128,994 | 5.64% |
| 2024-12-04 | 21.75 | 21.79 | 20.89 | 21.09 | 20.25 | qfq | 11,702,600 | 248,268,520 | -2.90% |
| 2024-12-03 | 21.89 | 22.20 | 21.50 | 21.72 | 20.85 | qfq | 13,325,800 | 290,587,063 | -0.55% |
| 2024-12-02 | 21.10 | 22.12 | 21.02 | 21.84 | 20.97 | qfq | 18,897,708 | 411,124,840 | 4.40% |
| 2024-11-29 | 20.62 | 21.36 | 20.38 | 20.92 | 20.08 | qfq | 13,808,800 | 288,253,283 | 0.67% |
| 2024-11-28 | 21.41 | 21.56 | 20.73 | 20.78 | 19.95 | qfq | 12,542,121 | 264,563,935 | -3.21% |
| 2024-11-27 | 20.86 | 21.49 | 19.97 | 21.47 | 20.61 | qfq | 14,522,400 | 302,094,111 | 2.92% |
| 2024-11-26 | 21.08 | 21.75 | 20.77 | 20.86 | 20.02 | qfq | 12,228,700 | 258,709,370 | -1.46% |
| 2024-11-25 | 21.58 | 21.90 | 20.63 | 21.17 | 20.32 | qfq | 17,901,468 | 376,996,519 | -2.44% |
| 2024-11-22 | 21.98 | 23.23 | 21.68 | 21.70 | 20.83 | qfq | 24,769,301 | 558,260,426 | -2.25% |
| 2024-11-21 | 22.60 | 22.96 | 21.68 | 22.20 | 21.31 | qfq | 22,683,248 | 503,737,672 | -2.33% |
| 2024-11-20 | 22.45 | 24.05 | 22.45 | 22.73 | 21.82 | qfq | 33,449,973 | 768,217,252 | 2.30% |
| 2024-11-19 | 20.83 | 22.24 | 20.70 | 22.22 | 21.33 | qfq | 30,270,800 | 648,453,487 | 6.16% |
| 2024-11-18 | 24.10 | 24.79 | 20.46 | 20.93 | 20.09 | qfq | 45,352,530 | 1,000,647,694 | -13.12% |
| 2024-11-15 | 24.60 | 25.98 | 23.31 | 24.09 | 23.13 | qfq | 51,628,681 | 1,266,890,205 | 1.43% |
| 2024-11-14 | 23.45 | 24.41 | 22.65 | 23.75 | 22.80 | qfq | 39,448,471 | 934,335,607 | 1.41% |
| 2024-11-13 | 22.03 | 23.59 | 22.02 | 23.42 | 22.48 | qfq | 33,359,274 | 770,207,497 | 4.55% |
| 2024-11-12 | 22.18 | 23.20 | 21.91 | 22.40 | 21.50 | qfq | 26,385,456 | 594,497,756 | 1.82% |
| 2024-11-11 | 21.42 | 22.08 | 21.28 | 22.00 | 21.12 | qfq | 19,060,408 | 416,360,205 | 2.95% |
| 2024-11-08 | 21.52 | 22.10 | 21.26 | 21.37 | 20.51 | qfq | 16,523,700 | 357,854,983 | 0.19% |
| 2024-11-07 | 20.90 | 21.39 | 20.76 | 21.33 | 20.48 | qfq | 11,922,575 | 251,832,130 | 0.57% |
| 2024-11-06 | 21.64 | 21.98 | 21.00 | 21.21 | 20.36 | qfq | 16,061,800 | 345,630,289 | -1.99% |
| 2024-11-05 | 20.71 | 21.89 | 20.71 | 21.64 | 20.77 | qfq | 17,700,610 | 379,820,065 | 4.59% |
| 2024-11-04 | 19.90 | 20.95 | 19.90 | 20.69 | 19.86 | qfq | 12,093,390 | 249,089,919 | 2.53% |
| 2024-11-01 | 21.80 | 21.81 | 20.14 | 20.18 | 19.37 | qfq | 23,590,489 | 488,645,110 | -8.36% |
| 2024-10-31 | 21.51 | 22.70 | 21.10 | 22.02 | 21.14 | qfq | 26,061,656 | 574,270,867 | 2.37% |
| 2024-10-30 | 21.37 | 22.22 | 21.10 | 21.51 | 20.65 | qfq | 24,539,268 | 532,389,568 | 2.33% |
| 2024-10-29 | 21.58 | 21.79 | 20.89 | 21.02 | 20.18 | qfq | 20,173,650 | 429,520,767 | -2.59% |
| 2024-10-28 | 21.40 | 21.78 | 20.70 | 21.58 | 20.72 | qfq | 22,849,600 | 486,581,296 | 3.85% |
| 2024-10-25 | 21.00 | 21.50 | 20.05 | 20.78 | 19.95 | qfq | 22,614,127 | 468,924,330 | 1.61% |
| 2024-10-24 | 20.59 | 20.59 | 19.80 | 20.45 | 19.63 | qfq | 16,091,275 | 324,324,874 | -1.16% |
| 2024-10-23 | 20.51 | 21.29 | 20.38 | 20.69 | 19.86 | qfq | 17,796,575 | 371,039,079 | -0.34% |
| 2024-10-22 | 20.82 | 22.06 | 20.40 | 20.76 | 19.93 | qfq | 26,843,685 | 564,565,458 | -1.80% |
| 2024-10-21 | 20.31 | 21.80 | 20.25 | 21.14 | 20.29 | qfq | 39,652,909 | 842,064,612 | 6.02% |
| 2024-10-18 | 19.48 | 20.55 | 19.36 | 19.94 | 19.14 | qfq | 27,391,608 | 545,065,478 | 3.00% |
| 2024-10-17 | 19.00 | 19.69 | 18.86 | 19.36 | 18.58 | qfq | 21,307,704 | 412,884,992 | 3.58% |
| 2024-10-16 | 18.29 | 19.11 | 18.29 | 18.69 | 17.94 | qfq | 12,169,500 | 227,480,287 | -0.59% |
| 2024-10-15 | 18.80 | 19.66 | 18.60 | 18.80 | 18.05 | qfq | 18,457,223 | 355,767,127 | -0.48% |
| 2024-10-14 | 18.00 | 19.06 | 17.39 | 18.89 | 18.13 | qfq | 15,867,051 | 290,914,036 | 6.90% |
| 2024-10-11 | 18.52 | 18.63 | 17.31 | 17.67 | 16.96 | qfq | 14,299,900 | 255,697,495 | -5.25% |
| 2024-10-10 | 18.92 | 19.60 | 18.40 | 18.65 | 17.90 | qfq | 16,315,104 | 309,630,704 | 0.54% |
| 2024-10-09 | 20.10 | 20.35 | 18.52 | 18.55 | 17.81 | qfq | 24,715,402 | 482,679,559 | -13.48% |
| 2024-10-08 | 21.80 | 21.80 | 19.01 | 21.44 | 20.58 | qfq | 36,164,830 | 745,970,130 | 15.21% |
| 2024-09-30 | 17.00 | 19.00 | 16.40 | 18.61 | 17.86 | qfq | 31,978,042 | 564,041,935 | 14.81% |
| 2024-09-27 | 15.43 | 16.52 | 15.41 | 16.21 | 15.56 | qfq | 19,053,621 | 303,467,154 | 5.81% |
| 2024-09-26 | 14.90 | 15.33 | 14.86 | 15.32 | 14.71 | qfq | 10,809,786 | 163,422,879 | 2.07% |
| 2024-09-25 | 15.17 | 15.39 | 14.86 | 15.01 | 14.41 | qfq | 13,288,800 | 201,621,793 | -0.20% |
| 2024-09-24 | 14.67 | 15.06 | 14.33 | 15.04 | 14.44 | qfq | 11,678,498 | 172,327,525 | 2.94% |
| 2024-09-23 | 14.53 | 14.79 | 14.30 | 14.61 | 14.02 | qfq | 7,805,800 | 114,014,794 | 0.69% |
| 2024-09-20 | 14.52 | 14.66 | 14.37 | 14.51 | 13.93 | qfq | 6,700,340 | 97,194,820 | 0.14% |
| 2024-09-19 | 14.50 | 14.67 | 14.33 | 14.49 | 13.91 | qfq | 7,432,700 | 107,776,938 | 0.98% |
| 2024-09-18 | 14.54 | 14.60 | 14.13 | 14.35 | 13.78 | qfq | 5,119,500 | 73,340,212 | -1.58% |
| 2024-09-13 | 14.83 | 14.93 | 14.57 | 14.58 | 14.00 | qfq | 5,405,638 | 79,378,943 | -2.15% |
| 2024-09-12 | 15.18 | 15.32 | 14.84 | 14.90 | 14.30 | qfq | 7,061,999 | 106,363,474 | -1.72% |
| 2024-09-11 | 15.53 | 15.58 | 15.06 | 15.16 | 14.55 | qfq | 7,989,400 | 122,003,017 | -2.88% |
| 2024-09-10 | 15.36 | 15.75 | 14.90 | 15.61 | 14.98 | qfq | 10,486,832 | 160,983,265 | 0.97% |
| 2024-09-09 | 15.60 | 15.70 | 15.35 | 15.46 | 14.84 | qfq | 6,610,700 | 102,299,048 | -1.21% |
| 2024-09-06 | 16.21 | 16.25 | 15.57 | 15.65 | 15.02 | qfq | 11,422,332 | 180,602,962 | -3.45% |
| 2024-09-05 | 16.18 | 16.44 | 16.06 | 16.21 | 15.56 | qfq | 9,572,100 | 155,175,290 | -0.86% |
| 2024-09-04 | 16.40 | 16.48 | 15.90 | 16.35 | 15.70 | qfq | 15,084,800 | 244,246,243 | -2.27% |
| 2024-09-03 | 16.65 | 16.91 | 16.47 | 16.73 | 16.06 | qfq | 13,757,500 | 229,795,865 | 0.36% |
| 2024-09-02 | 16.95 | 17.56 | 16.65 | 16.67 | 16.00 | qfq | 23,519,900 | 401,849,257 | -2.29% |
| 2024-08-30 | 17.17 | 17.85 | 16.97 | 17.06 | 16.38 | qfq | 40,458,746 | 702,591,466 | 1.55% |
| 2024-08-29 | 15.87 | 17.58 | 15.71 | 16.80 | 16.13 | qfq | 34,580,046 | 571,299,511 | 7.62% |
| 2024-08-28 | 15.31 | 16.05 | 15.31 | 15.61 | 14.98 | qfq | 14,705,400 | 229,831,953 | 1.69% |
| 2024-08-27 | 15.52 | 16.13 | 15.31 | 15.35 | 14.74 | qfq | 16,787,584 | 263,365,498 | -2.04% |
| 2024-08-26 | 15.68 | 16.10 | 15.23 | 15.67 | 15.04 | qfq | 22,832,894 | 358,765,903 | 4.47% |
| 2024-08-23 | 14.33 | 15.38 | 14.06 | 15.00 | 14.40 | qfq | 12,942,500 | 191,235,049 | 4.31% |
| 2024-08-22 | 14.33 | 14.62 | 14.23 | 14.38 | 13.80 | qfq | 9,506,200 | 137,126,303 | -4.13% |
| 2024-08-21 | 14.71 | 15.50 | 14.62 | 15.00 | 14.40 | qfq | 9,034,076 | 136,558,541 | 1.49% |
| 2024-08-20 | 14.81 | 15.17 | 14.70 | 14.78 | 14.19 | qfq | 4,910,132 | 72,929,633 | -0.94% |
| 2024-08-19 | 15.15 | 15.22 | 14.88 | 14.92 | 14.32 | qfq | 7,245,400 | 108,697,853 | -1.97% |
| 2024-08-16 | 15.01 | 15.40 | 15.00 | 15.22 | 14.61 | qfq | 9,622,400 | 146,741,724 | 1.53% |
| 2024-08-15 | 14.66 | 15.17 | 14.66 | 14.99 | 14.39 | qfq | 9,959,200 | 148,788,481 | 0.47% |
| 2024-08-14 | 14.50 | 15.04 | 14.37 | 14.92 | 14.32 | qfq | 9,866,900 | 145,739,642 | 3.32% |
| 2024-08-13 | 14.15 | 14.54 | 14.11 | 14.44 | 13.86 | qfq | 4,379,900 | 62,888,838 | 1.48% |
| 2024-08-12 | 14.31 | 14.66 | 14.18 | 14.23 | 13.66 | qfq | 3,904,800 | 55,896,954 | -1.66% |
| 2024-08-09 | 14.48 | 14.66 | 14.41 | 14.47 | 13.89 | qfq | 4,275,400 | 62,084,872 | 0.77% |
| 2024-08-08 | 14.25 | 14.55 | 14.05 | 14.36 | 13.78 | qfq | 4,976,400 | 71,098,276 | -0.21% |
| 2024-08-07 | 14.22 | 14.60 | 14.22 | 14.39 | 13.81 | qfq | 4,624,600 | 66,733,305 | 0.70% |
| 2024-08-06 | 14.36 | 14.45 | 14.10 | 14.29 | 13.72 | qfq | 5,114,400 | 72,844,035 | 1.78% |
| 2024-08-05 | 14.88 | 14.98 | 14.00 | 14.04 | 13.48 | qfq | 9,889,700 | 143,112,662 | -6.71% |
| 2024-08-02 | 15.43 | 15.59 | 15.03 | 15.05 | 14.45 | qfq | 7,325,000 | 111,991,126 | -4.02% |
| 2024-08-01 | 15.85 | 15.90 | 15.63 | 15.68 | 15.05 | qfq | 7,274,900 | 114,368,550 | -1.01% |
| 2024-07-31 | 15.25 | 15.85 | 15.24 | 15.84 | 15.21 | qfq | 8,908,300 | 139,663,601 | 3.46% |
| 2024-07-30 | 15.33 | 15.53 | 15.07 | 15.31 | 14.70 | qfq | 5,696,620 | 87,317,616 | -0.33% |
| 2024-07-29 | 15.26 | 15.53 | 15.00 | 15.36 | 14.74 | qfq | 6,975,000 | 106,940,891 | 1.52% |
| 2024-07-26 | 14.75 | 15.25 | 14.75 | 15.13 | 14.52 | qfq | 6,753,581 | 101,705,067 | 2.79% |
| 2024-07-25 | 14.80 | 14.96 | 14.49 | 14.72 | 14.13 | qfq | 8,718,720 | 128,229,598 | -2.58% |
| 2024-07-24 | 15.00 | 15.72 | 15.00 | 15.11 | 14.50 | qfq | 9,147,726 | 140,898,007 | -0.53% |
| 2024-07-23 | 15.99 | 16.03 | 15.13 | 15.19 | 14.58 | qfq | 10,488,638 | 162,354,248 | -4.94% |
| 2024-07-22 | 15.78 | 16.03 | 15.70 | 15.98 | 15.34 | qfq | 6,333,121 | 100,857,367 | 0.95% |
| 2024-07-19 | 15.70 | 16.17 | 15.62 | 15.83 | 15.20 | qfq | 9,415,386 | 149,845,687 | -1.49% |
| 2024-07-18 | 15.80 | 16.08 | 15.31 | 16.07 | 15.43 | qfq | 15,236,286 | 239,713,132 | -2.01% |
| 2024-07-17 | 17.30 | 17.40 | 16.40 | 16.40 | 15.74 | qfq | 18,195,700 | 305,511,458 | -6.39% |
| 2024-07-16 | 17.20 | 17.53 | 17.06 | 17.52 | 16.82 | qfq | 17,848,829 | 309,914,610 | 2.52% |
| 2024-07-15 | 17.28 | 17.35 | 16.85 | 17.09 | 16.41 | qfq | 13,352,430 | 228,074,664 | -2.23% |
| 2024-07-12 | 17.65 | 17.77 | 17.28 | 17.48 | 16.78 | qfq | 22,799,181 | 399,200,061 | -5.21% |
| 2024-07-11 | 18.10 | 18.84 | 17.85 | 18.44 | 17.70 | qfq | 33,809,740 | 618,906,536 | 3.89% |
| 2024-07-10 | 17.90 | 18.10 | 17.60 | 17.75 | 17.04 | qfq | 16,355,900 | 290,643,234 | -1.33% |
| 2024-07-09 | 16.66 | 17.99 | 16.50 | 17.99 | 17.27 | qfq | 24,368,240 | 423,963,451 | 8.11% |
| 2024-07-08 | 16.92 | 17.22 | 16.58 | 16.64 | 15.97 | qfq | 9,481,396 | 159,084,918 | -2.52% |
| 2024-07-05 | 16.66 | 17.21 | 16.25 | 17.07 | 16.39 | qfq | 11,845,400 | 199,072,813 | 2.34% |
| 2024-07-04 | 17.00 | 17.44 | 16.63 | 16.68 | 16.01 | qfq | 10,672,014 | 181,391,438 | -3.02% |
| 2024-07-03 | 17.50 | 17.68 | 16.96 | 17.20 | 16.51 | qfq | 13,081,100 | 225,296,110 | -2.16% |
| 2024-07-02 | 17.27 | 17.80 | 17.19 | 17.58 | 16.88 | qfq | 17,066,374 | 298,569,723 | 2.33% |
| 2024-07-01 | 17.28 | 17.63 | 16.60 | 17.18 | 16.49 | qfq | 13,521,600 | 229,916,960 | -0.92% |
| 2024-06-28 | 16.70 | 17.80 | 16.53 | 17.34 | 16.65 | qfq | 19,953,735 | 346,249,910 | 4.08% |
| 2024-06-27 | 16.45 | 17.61 | 16.34 | 16.66 | 15.99 | qfq | 19,205,500 | 325,993,302 | 0.42% |
| 2024-06-26 | 15.87 | 16.71 | 15.56 | 16.59 | 15.93 | qfq | 13,488,900 | 219,003,874 | 4.27% |
| 2024-06-25 | 16.28 | 16.43 | 15.70 | 15.91 | 15.27 | qfq | 10,835,600 | 173,620,524 | -2.93% |
| 2024-06-24 | 16.87 | 17.17 | 16.30 | 16.39 | 15.73 | qfq | 13,204,500 | 220,204,460 | -4.71% |
| 2024-06-21 | 17.24 | 17.46 | 16.82 | 17.20 | 16.51 | qfq | 12,874,384 | 220,785,238 | -0.06% |
| 2024-06-20 | 17.60 | 18.19 | 17.19 | 17.21 | 16.52 | qfq | 18,407,300 | 324,723,168 | -2.93% |
| 2024-06-19 | 18.02 | 18.20 | 17.58 | 17.73 | 17.02 | qfq | 16,588,300 | 295,726,098 | -2.48% |
| 2024-06-18 | 17.99 | 18.39 | 17.83 | 18.18 | 17.45 | qfq | 24,760,435 | 448,307,660 | 1.00% |
| 2024-06-17 | 17.18 | 18.65 | 17.10 | 18.00 | 17.28 | qfq | 32,424,598 | 579,470,185 | 3.75% |
| 2024-06-14 | 17.53 | 17.83 | 17.02 | 17.35 | 16.66 | qfq | 23,050,781 | 399,594,671 | -1.81% |
| 2024-06-13 | 18.49 | 18.85 | 17.59 | 17.67 | 16.96 | qfq | 37,239,353 | 672,559,210 | -2.75% |
| 2024-06-12 | 17.45 | 19.57 | 17.30 | 18.17 | 17.44 | qfq | 50,058,530 | 922,055,996 | 11.40% |
| 2024-06-11 | 16.00 | 16.40 | 15.14 | 16.31 | 15.66 | qfq | 24,518,289 | 384,813,453 | -2.22% |
| 2024-06-07 | 16.85 | 17.24 | 16.38 | 16.68 | 16.01 | qfq | 20,483,722 | 343,392,843 | 1.46% |
| 2024-06-06 | 17.53 | 18.03 | 16.27 | 16.44 | 15.78 | qfq | 29,066,074 | 495,393,509 | -5.19% |
| 2024-06-05 | 17.65 | 17.76 | 17.22 | 17.34 | 16.65 | qfq | 20,006,910 | 349,936,046 | -2.31% |
| 2024-06-04 | 18.39 | 18.47 | 17.40 | 17.75 | 17.04 | qfq | 29,568,358 | 523,575,607 | -5.13% |
| 2024-06-03 | 19.44 | 19.76 | 18.35 | 18.71 | 17.96 | qfq | 37,019,570 | 701,977,618 | -4.35% |
| 2024-05-31 | 20.35 | 21.56 | 19.46 | 19.56 | 18.78 | qfq | 51,481,667 | 1,052,050,527 | -2.15% |
| 2024-05-30 | 18.86 | 20.50 | 18.63 | 19.99 | 19.19 | qfq | 46,585,325 | 912,108,476 | 1.99% |
| 2024-05-29 | 17.20 | 20.28 | 17.20 | 19.60 | 18.82 | qfq | 49,576,428 | 938,065,883 | 12.26% |
| 2024-05-28 | 17.12 | 17.95 | 16.90 | 17.46 | 16.76 | qfq | 20,922,820 | 364,288,970 | 1.16% |
| 2024-05-27 | 17.92 | 17.95 | 16.81 | 17.26 | 16.34 | qfq | 25,657,581 | 444,100,513 | -6.20% |
| 2024-05-24 | 17.73 | 18.88 | 17.50 | 18.40 | 17.42 | qfq | 39,061,943 | 711,699,411 | 4.55% |
| 2024-05-23 | 17.66 | 18.49 | 17.12 | 17.60 | 16.66 | qfq | 32,568,075 | 576,371,881 | 0.92% |
| 2024-05-22 | 16.48 | 17.45 | 16.37 | 17.44 | 16.51 | qfq | 19,929,370 | 338,716,186 | 4.06% |
| 2024-05-21 | 16.14 | 16.96 | 15.97 | 16.76 | 15.87 | qfq | 14,007,832 | 232,789,241 | 3.52% |
| 2024-05-20 | 16.05 | 16.32 | 15.82 | 16.19 | 15.33 | qfq | 6,192,300 | 99,685,486 | 0.87% |
| 2024-05-17 | 15.76 | 16.10 | 15.68 | 16.05 | 15.19 | qfq | 6,341,281 | 101,109,953 | 1.58% |
| 2024-05-16 | 15.55 | 16.26 | 15.51 | 15.80 | 14.96 | qfq | 7,481,000 | 118,912,051 | 1.94% |
| 2024-05-15 | 15.60 | 15.84 | 15.45 | 15.50 | 14.67 | qfq | 5,285,641 | 82,576,979 | -2.08% |
| 2024-05-14 | 15.99 | 16.48 | 15.63 | 15.83 | 14.99 | qfq | 9,135,100 | 146,060,143 | 2.06% |
| 2024-05-13 | 15.75 | 15.98 | 15.27 | 15.51 | 14.68 | qfq | 6,133,800 | 96,173,492 | -0.77% |
| 2024-05-10 | 16.06 | 16.06 | 15.56 | 15.63 | 14.80 | qfq | 7,559,800 | 118,942,311 | -2.43% |
| 2024-05-09 | 15.96 | 16.40 | 15.96 | 16.02 | 15.16 | qfq | 10,694,092 | 172,519,504 | -1.11% |
| 2024-05-08 | 17.04 | 17.39 | 16.20 | 16.20 | 15.34 | qfq | 15,038,548 | 251,536,092 | -0.80% |
| 2024-05-07 | 16.46 | 16.84 | 16.19 | 16.33 | 15.46 | qfq | 9,010,459 | 147,847,553 | -0.31% |
| 2024-05-06 | 16.24 | 17.05 | 16.20 | 16.38 | 15.51 | qfq | 13,784,470 | 228,258,434 | 4.87% |
| 2024-04-30 | 15.69 | 15.87 | 15.42 | 15.62 | 14.79 | qfq | 7,615,081 | 119,108,807 | 0.39% |
| 2024-04-29 | 15.21 | 15.63 | 15.19 | 15.56 | 14.73 | qfq | 8,323,495 | 129,049,864 | 1.57% |
| 2024-04-26 | 14.83 | 15.51 | 14.80 | 15.32 | 14.50 | qfq | 10,314,984 | 158,014,823 | 3.16% |
| 2024-04-25 | 14.70 | 15.30 | 14.58 | 14.85 | 14.06 | qfq | 11,540,184 | 172,851,008 | 3.48% |
| 2024-04-24 | 13.80 | 14.37 | 13.79 | 14.35 | 13.58 | qfq | 6,285,700 | 89,186,814 | 3.91% |
| 2024-04-23 | 13.80 | 14.00 | 13.61 | 13.81 | 13.07 | qfq | 5,300,000 | 73,265,237 | 0.95% |
| 2024-04-22 | 13.50 | 13.80 | 13.03 | 13.68 | 12.95 | qfq | 5,424,900 | 73,231,586 | -0.36% |
| 2024-04-19 | 13.80 | 14.08 | 13.53 | 13.73 | 13.00 | qfq | 5,480,034 | 75,149,104 | -1.79% |
| 2024-04-18 | 14.16 | 14.37 | 13.78 | 13.98 | 13.23 | qfq | 6,296,716 | 88,602,489 | -1.27% |
| 2024-04-17 | 13.08 | 14.19 | 13.08 | 14.16 | 13.40 | qfq | 8,778,622 | 120,703,844 | 10.63% |
| 2024-04-16 | 13.90 | 13.90 | 12.72 | 12.80 | 12.12 | qfq | 8,634,404 | 112,748,425 | -7.91% |
| 2024-04-15 | 14.72 | 14.79 | 13.50 | 13.90 | 13.16 | qfq | 8,844,592 | 124,172,843 | -5.05% |
| 2024-04-12 | 14.80 | 15.06 | 14.60 | 14.64 | 13.86 | qfq | 5,723,092 | 84,833,457 | -0.68% |
| 2024-04-11 | 14.80 | 15.02 | 14.62 | 14.74 | 13.95 | qfq | 4,999,984 | 74,137,835 | -0.07% |
| 2024-04-10 | 15.40 | 15.40 | 14.58 | 14.75 | 13.96 | qfq | 6,562,200 | 97,350,666 | -4.28% |
| 2024-04-09 | 15.19 | 15.51 | 15.02 | 15.41 | 14.59 | qfq | 5,464,586 | 83,509,215 | 1.31% |
| 2024-04-08 | 15.95 | 15.96 | 15.17 | 15.21 | 14.40 | qfq | 5,411,408 | 83,499,459 | -4.04% |
| 2024-04-03 | 16.19 | 16.28 | 15.52 | 15.85 | 15.00 | qfq | 6,474,249 | 102,385,519 | -2.52% |
| 2024-04-02 | 16.50 | 16.52 | 16.11 | 16.26 | 15.39 | qfq | 7,230,506 | 117,768,021 | -2.17% |
| 2024-04-01 | 16.20 | 16.77 | 16.20 | 16.62 | 15.73 | qfq | 9,083,888 | 150,113,588 | 2.91% |
| 2024-03-29 | 15.76 | 16.30 | 15.44 | 16.15 | 15.29 | qfq | 10,639,260 | 168,535,594 | 1.44% |
| 2024-03-28 | 15.19 | 16.16 | 15.14 | 15.92 | 15.07 | qfq | 13,988,601 | 219,497,575 | 2.71% |
| 2024-03-27 | 16.48 | 16.57 | 15.43 | 15.50 | 14.67 | qfq | 8,420,566 | 134,005,382 | -6.63% |
| 2024-03-26 | 16.72 | 17.28 | 16.32 | 16.60 | 15.71 | qfq | 11,026,500 | 184,020,411 | -3.15% |
| 2024-03-25 | 17.67 | 18.17 | 17.14 | 17.14 | 16.23 | qfq | 11,138,240 | 197,343,100 | -3.82% |
| 2024-03-22 | 17.70 | 18.12 | 17.46 | 17.82 | 16.87 | qfq | 11,848,594 | 211,082,194 | 0.06% |
| 2024-03-21 | 18.07 | 18.19 | 17.66 | 17.81 | 16.86 | qfq | 9,982,300 | 178,402,600 | -2.14% |
| 2024-03-20 | 18.10 | 18.38 | 17.86 | 18.20 | 17.23 | qfq | 12,592,540 | 227,829,616 | -0.11% |
| 2024-03-19 | 18.45 | 18.82 | 18.20 | 18.22 | 17.25 | qfq | 17,875,272 | 329,707,292 | -3.34% |
| 2024-03-18 | 17.50 | 19.07 | 17.30 | 18.85 | 17.84 | qfq | 23,896,127 | 434,734,000 | 7.47% |
| 2024-03-15 | 17.21 | 17.56 | 16.94 | 17.54 | 16.60 | qfq | 8,585,820 | 148,785,040 | 1.50% |
| 2024-03-14 | 17.32 | 17.55 | 16.86 | 17.28 | 16.36 | qfq | 11,280,805 | 194,360,721 | -2.04% |
| 2024-03-13 | 17.93 | 18.35 | 17.52 | 17.64 | 16.70 | qfq | 14,068,101 | 252,346,973 | -0.79% |
| 2024-03-12 | 18.30 | 18.38 | 17.68 | 17.78 | 16.83 | qfq | 14,907,664 | 267,000,309 | -3.16% |
| 2024-03-11 | 17.19 | 18.52 | 17.11 | 18.36 | 17.38 | qfq | 20,090,106 | 356,472,918 | 3.38% |
| 2024-03-08 | 17.13 | 18.08 | 17.06 | 17.76 | 16.81 | qfq | 16,143,899 | 286,164,858 | 3.32% |
| 2024-03-07 | 18.27 | 18.46 | 17.15 | 17.19 | 16.27 | qfq | 20,076,797 | 355,469,617 | -6.12% |
| 2024-03-06 | 18.11 | 18.64 | 17.69 | 18.31 | 17.33 | qfq | 24,945,341 | 454,371,164 | -3.38% |
| 2024-03-05 | 16.83 | 19.01 | 16.58 | 18.95 | 17.94 | qfq | 34,120,761 | 619,753,261 | 10.95% |
| 2024-03-04 | 18.00 | 18.49 | 16.65 | 17.08 | 16.17 | qfq | 28,872,779 | 501,419,536 | 5.04% |
| 2024-03-01 | 15.05 | 17.50 | 15.05 | 16.26 | 15.39 | qfq | 24,189,836 | 394,238,786 | 11.37% |
| 2024-02-29 | 13.50 | 14.64 | 13.49 | 14.60 | 13.82 | qfq | 9,746,540 | 139,806,533 | 6.88% |
| 2024-02-28 | 15.37 | 15.70 | 13.63 | 13.66 | 12.93 | qfq | 15,207,300 | 222,378,471 | -11.13% |
| 2024-02-27 | 14.45 | 15.39 | 14.45 | 15.37 | 14.55 | qfq | 8,480,172 | 126,982,001 | 5.06% |
| 2024-02-26 | 14.49 | 15.02 | 14.21 | 14.63 | 13.85 | qfq | 8,428,265 | 123,412,547 | 0.62% |
| 2024-02-23 | 14.05 | 14.58 | 13.93 | 14.54 | 13.76 | qfq | 8,378,973 | 120,140,970 | 3.12% |
| 2024-02-22 | 13.70 | 14.15 | 13.62 | 14.10 | 13.35 | qfq | 8,829,613 | 123,230,338 | 4.60% |
| 2024-02-21 | 13.25 | 13.91 | 13.08 | 13.48 | 12.76 | qfq | 7,980,800 | 108,128,376 | -0.44% |
| 2024-02-20 | 13.17 | 13.91 | 12.83 | 13.54 | 12.82 | qfq | 8,215,156 | 110,309,413 | 2.89% |
| 2024-02-19 | 12.70 | 13.30 | 12.63 | 13.16 | 12.46 | qfq | 6,613,165 | 86,077,766 | 5.53% |
| 2024-02-08 | 11.43 | 12.49 | 10.99 | 12.47 | 11.80 | qfq | 8,292,200 | 98,118,446 | 11.24% |
| 2024-02-07 | 11.62 | 12.05 | 11.05 | 11.21 | 10.61 | qfq | 6,188,800 | 71,822,784 | -3.28% |
| 2024-02-06 | 10.69 | 11.96 | 10.10 | 11.59 | 10.97 | qfq | 6,942,011 | 76,993,825 | 6.53% |
| 2024-02-05 | 12.42 | 12.45 | 10.67 | 10.88 | 10.30 | qfq | 8,280,200 | 92,901,205 | -12.40% |
| 2024-02-02 | 13.21 | 13.46 | 11.86 | 12.42 | 11.76 | qfq | 6,411,200 | 81,157,035 | -5.98% |
| 2024-02-01 | 13.33 | 13.65 | 13.00 | 13.21 | 12.50 | qfq | 4,307,200 | 57,290,323 | -1.27% |
| 2024-01-31 | 14.00 | 14.39 | 13.30 | 13.38 | 12.67 | qfq | 5,691,500 | 78,395,460 | -7.02% |
| 2024-01-30 | 14.67 | 15.03 | 14.37 | 14.39 | 13.62 | qfq | 2,988,820 | 43,934,059 | -3.55% |
| 2024-01-29 | 15.64 | 16.00 | 14.86 | 14.92 | 14.12 | qfq | 3,889,600 | 59,026,220 | -4.17% |
| 2024-01-26 | 15.89 | 15.93 | 15.51 | 15.57 | 14.74 | qfq | 3,381,100 | 53,092,689 | -1.39% |
| 2024-01-25 | 15.30 | 15.85 | 15.02 | 15.79 | 14.95 | qfq | 4,730,720 | 73,475,029 | 3.20% |
| 2024-01-24 | 15.43 | 15.54 | 14.58 | 15.30 | 14.48 | qfq | 4,968,800 | 74,596,280 | -0.52% |
| 2024-01-23 | 15.26 | 15.65 | 15.07 | 15.38 | 14.56 | qfq | 3,992,200 | 61,389,750 | -0.26% |
| 2024-01-22 | 16.65 | 16.77 | 13.58 | 15.42 | 14.60 | qfq | 4,819,000 | 76,701,626 | -6.72% |
| 2024-01-19 | 16.60 | 16.88 | 16.51 | 16.53 | 15.65 | qfq | 3,639,100 | 60,686,850 | -0.36% |
| 2024-01-18 | 16.65 | 16.88 | 15.95 | 16.59 | 15.70 | qfq | 6,028,200 | 98,234,190 | -1.07% |
| 2024-01-17 | 17.28 | 17.38 | 16.76 | 16.77 | 15.87 | qfq | 2,885,900 | 49,318,191 | -2.95% |
| 2024-01-16 | 17.36 | 17.42 | 16.91 | 17.28 | 16.36 | qfq | 3,818,800 | 65,439,758 | -0.06% |
| 2024-01-15 | 17.20 | 17.51 | 17.10 | 17.29 | 16.37 | qfq | 2,507,200 | 43,500,077 | -0.17% |
| 2024-01-12 | 17.67 | 17.75 | 17.30 | 17.32 | 16.40 | qfq | 4,030,774 | 70,580,132 | -2.53% |
| 2024-01-11 | 17.33 | 17.93 | 17.33 | 17.77 | 16.82 | qfq | 4,331,998 | 76,972,545 | 2.13% |
| 2024-01-10 | 17.62 | 17.80 | 17.20 | 17.40 | 16.47 | qfq | 4,561,955 | 79,870,315 | -2.52% |
| 2024-01-09 | 18.04 | 18.36 | 17.56 | 17.85 | 16.90 | qfq | 6,496,155 | 116,172,243 | -0.89% |
| 2024-01-08 | 18.99 | 18.99 | 17.94 | 18.01 | 17.05 | qfq | 7,996,336 | 146,039,417 | -6.20% |
| 2024-01-05 | 19.85 | 20.03 | 19.05 | 19.20 | 18.18 | qfq | 7,242,600 | 141,037,482 | -3.03% |
| 2024-01-04 | 20.20 | 20.20 | 19.65 | 19.80 | 18.74 | qfq | 6,903,076 | 136,917,892 | -1.98% |
| 2024-01-03 | 20.51 | 20.58 | 19.95 | 20.20 | 19.12 | qfq | 10,544,900 | 213,001,362 | -2.93% |
| 2024-01-02 | 21.70 | 21.70 | 20.71 | 20.81 | 19.70 | qfq | 14,755,165 | 312,010,884 | -3.16% |
| 2023-12-29 | 20.70 | 21.79 | 20.64 | 21.49 | 20.34 | qfq | 18,423,813 | 393,463,020 | 3.47% |
| 2023-12-28 | 20.52 | 21.06 | 20.03 | 20.77 | 19.66 | qfq | 14,402,065 | 296,941,391 | 0.24% |
| 2023-12-27 | 20.58 | 20.88 | 20.21 | 20.72 | 19.61 | qfq | 12,413,823 | 255,743,649 | -0.29% |
| 2023-12-26 | 20.15 | 20.95 | 19.63 | 20.78 | 19.67 | qfq | 18,622,202 | 379,878,230 | 2.47% |
| 2023-12-25 | 19.32 | 20.28 | 19.30 | 20.28 | 19.20 | qfq | 9,993,765 | 199,371,282 | 4.75% |
| 2023-12-22 | 20.32 | 20.46 | 19.30 | 19.36 | 18.33 | qfq | 9,818,600 | 195,249,379 | -5.19% |
| 2023-12-21 | 19.73 | 20.49 | 19.26 | 20.42 | 19.33 | qfq | 12,512,320 | 249,060,931 | 2.98% |
| 2023-12-20 | 19.47 | 20.48 | 19.18 | 19.83 | 18.77 | qfq | 11,197,000 | 224,085,549 | 1.59% |
| 2023-12-19 | 19.00 | 19.68 | 18.85 | 19.52 | 18.48 | qfq | 5,558,000 | 107,325,677 | 2.74% |
| 2023-12-18 | 19.66 | 19.66 | 19.00 | 19.00 | 17.99 | qfq | 4,230,600 | 81,275,725 | -2.91% |
| 2023-12-15 | 19.83 | 20.00 | 19.21 | 19.57 | 18.53 | qfq | 4,810,820 | 93,963,479 | -0.66% |
| 2023-12-14 | 19.98 | 20.34 | 19.70 | 19.70 | 18.65 | qfq | 7,773,888 | 155,725,210 | -1.84% |
| 2023-12-13 | 19.83 | 20.25 | 19.52 | 20.07 | 19.00 | qfq | 8,158,760 | 162,290,230 | 1.26% |
| 2023-12-12 | 19.78 | 20.26 | 19.68 | 19.82 | 18.76 | qfq | 7,988,900 | 159,464,029 | 0.30% |
| 2023-12-11 | 19.62 | 20.04 | 19.06 | 19.76 | 18.71 | qfq | 7,353,900 | 144,007,860 | 1.28% |
| 2023-12-08 | 19.19 | 19.83 | 19.06 | 19.51 | 18.47 | qfq | 7,216,953 | 141,103,646 | 2.20% |
| 2023-12-07 | 18.77 | 19.29 | 18.70 | 19.09 | 18.07 | qfq | 3,973,853 | 75,742,864 | 1.22% |
| 2023-12-06 | 18.74 | 19.05 | 18.68 | 18.86 | 17.85 | qfq | 4,021,500 | 75,821,278 | 0.64% |
| 2023-12-05 | 19.68 | 19.92 | 18.70 | 18.74 | 17.74 | qfq | 8,193,500 | 156,903,278 | -4.87% |
| 2023-12-04 | 20.11 | 20.25 | 19.69 | 19.70 | 18.65 | qfq | 5,912,300 | 117,523,514 | -1.65% |
| 2023-12-01 | 19.54 | 20.09 | 19.34 | 20.03 | 18.96 | qfq | 6,083,900 | 120,090,964 | 2.51% |
| 2023-11-30 | 20.34 | 20.34 | 19.30 | 19.54 | 18.50 | qfq | 8,434,700 | 165,693,726 | -3.93% |
| 2023-11-29 | 19.74 | 20.57 | 19.72 | 20.34 | 19.25 | qfq | 11,520,340 | 233,715,199 | 2.73% |
| 2023-11-28 | 19.51 | 20.23 | 19.33 | 19.80 | 18.74 | qfq | 7,346,200 | 145,886,682 | 1.75% |
| 2023-11-27 | 19.07 | 19.65 | 19.07 | 19.46 | 18.42 | qfq | 5,693,700 | 110,305,016 | 1.41% |
| 2023-11-24 | 19.70 | 19.79 | 19.04 | 19.19 | 18.17 | qfq | 8,799,800 | 169,899,984 | -2.74% |
| 2023-11-23 | 19.70 | 20.10 | 19.62 | 19.73 | 18.68 | qfq | 8,135,800 | 161,184,463 | 0.15% |
| 2023-11-22 | 20.03 | 20.78 | 19.70 | 19.70 | 18.65 | qfq | 17,329,629 | 348,833,893 | -4.04% |
| 2023-11-21 | 21.72 | 22.79 | 20.48 | 20.53 | 19.43 | qfq | 34,229,588 | 742,970,355 | -2.61% |
| 2023-11-20 | 20.34 | 21.60 | 19.80 | 21.08 | 19.95 | qfq | 18,227,320 | 378,634,594 | 4.00% |
| 2023-11-17 | 19.80 | 20.51 | 19.71 | 20.27 | 19.19 | qfq | 10,387,100 | 209,410,666 | 1.30% |
| 2023-11-16 | 19.82 | 20.93 | 19.70 | 20.01 | 18.94 | qfq | 14,263,400 | 291,374,522 | 0.96% |
| 2023-11-15 | 20.60 | 20.70 | 19.75 | 19.82 | 18.76 | qfq | 9,517,200 | 190,211,868 | -2.60% |
| 2023-11-14 | 20.08 | 20.78 | 19.81 | 20.35 | 19.26 | qfq | 10,539,060 | 214,619,736 | 1.55% |
| 2023-11-13 | 19.89 | 20.23 | 19.71 | 20.04 | 18.97 | qfq | 9,601,100 | 191,902,453 | 1.93% |
| 2023-11-10 | 20.04 | 20.20 | 19.65 | 19.66 | 18.61 | qfq | 7,574,043 | 150,403,885 | -2.29% |
| 2023-11-09 | 20.80 | 20.98 | 19.92 | 20.12 | 19.05 | qfq | 15,198,054 | 309,348,646 | -4.37% |
| 2023-11-08 | 20.01 | 21.68 | 19.65 | 21.04 | 19.92 | qfq | 29,294,915 | 601,561,207 | 4.16% |
| 2023-11-07 | 18.25 | 20.50 | 18.20 | 20.20 | 19.12 | qfq | 26,976,296 | 531,901,339 | 10.99% |
| 2023-11-06 | 17.66 | 18.23 | 17.66 | 18.20 | 17.23 | qfq | 6,318,823 | 114,031,024 | 3.64% |
| 2023-11-03 | 17.20 | 17.65 | 17.18 | 17.56 | 16.62 | qfq | 5,408,500 | 94,549,232 | 3.17% |
| 2023-11-02 | 17.55 | 17.84 | 17.02 | 17.02 | 16.11 | qfq | 6,947,800 | 120,591,369 | -3.30% |
| 2023-11-01 | 17.70 | 18.04 | 17.58 | 17.60 | 16.66 | qfq | 4,897,196 | 86,879,511 | -0.62% |
| 2023-10-31 | 18.15 | 18.41 | 17.55 | 17.71 | 16.76 | qfq | 7,785,100 | 139,255,701 | -3.22% |
| 2023-10-30 | 16.52 | 18.38 | 16.40 | 18.30 | 17.32 | qfq | 12,990,976 | 228,463,989 | 4.93% |
| 2023-10-27 | 17.21 | 17.62 | 16.94 | 17.44 | 16.51 | qfq | 8,004,400 | 138,355,665 | 0.06% |
| 2023-10-26 | 16.68 | 17.60 | 16.41 | 17.43 | 16.50 | qfq | 10,383,324 | 177,802,812 | 3.75% |
| 2023-10-25 | 17.00 | 17.25 | 16.73 | 16.80 | 15.90 | qfq | 6,850,600 | 116,305,656 | -0.59% |
| 2023-10-24 | 16.61 | 17.10 | 16.38 | 16.90 | 16.00 | qfq | 6,567,376 | 110,210,786 | 2.11% |
| 2023-10-23 | 17.17 | 17.41 | 16.40 | 16.55 | 15.67 | qfq | 8,068,000 | 134,687,389 | -4.50% |
| 2023-10-20 | 18.22 | 18.51 | 17.30 | 17.33 | 16.41 | qfq | 9,353,000 | 165,489,252 | -5.61% |
| 2023-10-19 | 18.64 | 19.15 | 18.29 | 18.36 | 17.38 | qfq | 6,886,976 | 128,813,843 | -2.34% |
| 2023-10-18 | 19.46 | 19.56 | 18.65 | 18.80 | 17.80 | qfq | 7,518,476 | 142,249,140 | -3.79% |
| 2023-10-17 | 19.90 | 20.07 | 19.36 | 19.54 | 18.50 | qfq | 7,993,960 | 156,736,443 | -2.01% |
| 2023-10-16 | 20.00 | 20.50 | 19.74 | 19.94 | 18.88 | qfq | 8,939,900 | 178,685,822 | -1.72% |
| 2023-10-13 | 19.94 | 20.65 | 19.82 | 20.29 | 19.21 | qfq | 11,830,220 | 239,960,900 | 1.00% |
| 2023-10-12 | 20.23 | 20.70 | 19.81 | 20.09 | 19.02 | qfq | 10,561,500 | 212,810,580 | -0.89% |
| 2023-10-11 | 20.00 | 20.53 | 19.61 | 20.27 | 19.19 | qfq | 13,404,120 | 270,286,632 | 1.45% |
| 2023-10-10 | 19.99 | 20.25 | 19.90 | 19.98 | 18.91 | qfq | 10,889,400 | 218,009,739 | -1.24% |
| 2023-10-09 | 19.60 | 20.54 | 19.60 | 20.23 | 19.15 | qfq | 15,753,540 | 317,338,404 | 3.53% |
| 2023-09-28 | 18.01 | 19.85 | 17.99 | 19.54 | 18.50 | qfq | 17,944,383 | 343,751,153 | 9.10% |
| 2023-09-27 | 18.38 | 18.48 | 17.86 | 17.91 | 16.95 | qfq | 8,672,400 | 156,690,888 | -2.56% |
| 2023-09-26 | 19.00 | 19.13 | 18.32 | 18.38 | 17.40 | qfq | 10,168,600 | 188,875,131 | -4.52% |
| 2023-09-25 | 19.25 | 19.58 | 19.01 | 19.25 | 18.22 | qfq | 8,849,600 | 171,089,430 | -0.26% |
| 2023-09-22 | 18.22 | 19.38 | 18.19 | 19.30 | 18.27 | qfq | 11,936,100 | 225,615,888 | 4.72% |
| 2023-09-21 | 18.20 | 18.65 | 18.09 | 18.43 | 17.45 | qfq | 7,820,200 | 144,073,935 | 1.26% |
| 2023-09-20 | 19.22 | 19.44 | 18.19 | 18.20 | 17.23 | qfq | 11,978,300 | 224,288,819 | -4.66% |
| 2023-09-19 | 20.01 | 20.09 | 19.00 | 19.09 | 18.07 | qfq | 14,480,295 | 280,224,942 | -4.55% |
| 2023-09-18 | 20.44 | 21.18 | 19.93 | 20.00 | 18.93 | qfq | 19,094,598 | 391,471,323 | -3.38% |
| 2023-09-15 | 21.02 | 21.89 | 20.56 | 20.70 | 19.60 | qfq | 26,436,133 | 562,392,793 | -1.85% |
| 2023-09-14 | 19.50 | 22.19 | 18.81 | 21.09 | 19.96 | qfq | 33,753,938 | 701,390,768 | 7.27% |
| 2023-09-13 | 19.87 | 19.99 | 19.24 | 19.66 | 18.61 | qfq | 14,214,328 | 278,160,622 | -3.63% |
| 2023-09-12 | 19.32 | 20.85 | 19.08 | 20.40 | 19.31 | qfq | 21,950,300 | 440,155,646 | 5.59% |
| 2023-09-11 | 19.85 | 19.86 | 18.99 | 19.32 | 18.29 | qfq | 14,200,888 | 275,040,283 | -4.36% |
| 2023-09-08 | 19.54 | 20.46 | 19.01 | 20.20 | 19.12 | qfq | 18,609,268 | 369,680,683 | 3.17% |
| 2023-09-07 | 19.70 | 20.59 | 19.50 | 19.58 | 18.53 | qfq | 17,937,639 | 359,169,626 | -1.66% |
| 2023-09-06 | 18.83 | 20.06 | 18.75 | 19.91 | 18.85 | qfq | 19,293,263 | 378,081,327 | 4.19% |
| 2023-09-05 | 19.59 | 19.96 | 19.09 | 19.11 | 18.09 | qfq | 14,987,205 | 291,145,589 | -1.80% |
| 2023-09-04 | 18.44 | 19.56 | 18.26 | 19.46 | 18.42 | qfq | 14,227,300 | 270,595,833 | 5.88% |
| 2023-09-01 | 19.00 | 19.00 | 18.33 | 18.38 | 17.40 | qfq | 5,617,500 | 104,119,988 | -2.34% |
| 2023-08-31 | 18.66 | 18.95 | 18.30 | 18.82 | 17.82 | qfq | 8,682,260 | 162,525,172 | 1.24% |
| 2023-08-30 | 18.60 | 19.30 | 18.38 | 18.59 | 17.60 | qfq | 10,521,000 | 197,117,740 | 2.54% |
| 2023-08-29 | 17.00 | 18.26 | 16.92 | 18.13 | 17.16 | qfq | 7,727,400 | 138,196,625 | 5.90% |
| 2023-08-28 | 18.09 | 18.29 | 17.12 | 17.12 | 16.21 | qfq | 5,924,498 | 104,306,353 | 0.00% |
| 2023-08-25 | 17.70 | 17.70 | 16.97 | 17.12 | 16.21 | qfq | 5,639,498 | 97,294,460 | -3.98% |
| 2023-08-24 | 17.85 | 18.23 | 17.74 | 17.83 | 16.88 | qfq | 4,222,200 | 75,907,413 | 0.11% |
| 2023-08-23 | 18.09 | 18.25 | 17.76 | 17.81 | 16.86 | qfq | 4,049,400 | 72,770,716 | -2.14% |
| 2023-08-22 | 17.70 | 18.22 | 17.61 | 18.20 | 17.23 | qfq | 5,373,600 | 96,291,443 | 3.41% |
| 2023-08-21 | 17.59 | 18.03 | 17.57 | 17.60 | 16.66 | qfq | 3,726,200 | 66,437,187 | 0.11% |
| 2023-08-18 | 18.09 | 18.21 | 17.58 | 17.58 | 16.64 | qfq | 4,034,526 | 72,043,431 | -3.19% |
| 2023-08-17 | 17.75 | 18.26 | 17.68 | 18.16 | 17.19 | qfq | 3,413,800 | 61,474,245 | 1.68% |
| 2023-08-16 | 18.26 | 18.36 | 17.79 | 17.86 | 16.91 | qfq | 4,376,800 | 78,882,592 | -2.62% |
| 2023-08-15 | 18.62 | 19.05 | 18.28 | 18.34 | 17.36 | qfq | 4,517,312 | 84,142,364 | -1.50% |
| 2023-08-14 | 18.09 | 18.62 | 17.90 | 18.62 | 17.63 | qfq | 3,904,137 | 71,702,468 | 2.53% |
| 2023-08-11 | 18.70 | 18.70 | 18.13 | 18.16 | 17.19 | qfq | 3,972,000 | 72,971,545 | -2.31% |
| 2023-08-10 | 18.85 | 18.96 | 18.50 | 18.59 | 17.60 | qfq | 3,417,800 | 63,848,301 | -0.85% |
| 2023-08-09 | 19.20 | 19.35 | 18.72 | 18.75 | 17.75 | qfq | 4,408,400 | 83,522,115 | -2.90% |
| 2023-08-08 | 19.23 | 19.68 | 19.19 | 19.31 | 18.28 | qfq | 5,170,963 | 100,552,220 | 0.16% |
| 2023-08-07 | 18.96 | 19.50 | 18.95 | 19.28 | 18.25 | qfq | 7,007,700 | 135,379,574 | 1.74% |
| 2023-08-04 | 18.72 | 19.07 | 18.62 | 18.95 | 17.94 | qfq | 4,958,075 | 93,787,450 | 1.45% |
| 2023-08-03 | 18.84 | 19.07 | 18.68 | 18.68 | 17.68 | qfq | 3,952,200 | 74,265,756 | -1.79% |
| 2023-08-02 | 18.90 | 19.19 | 18.85 | 19.02 | 18.00 | qfq | 4,812,628 | 91,459,046 | 1.01% |
| 2023-08-01 | 18.99 | 19.00 | 18.53 | 18.83 | 17.82 | qfq | 5,288,200 | 99,069,350 | -0.48% |
| 2023-07-31 | 18.98 | 19.08 | 18.65 | 18.92 | 17.91 | qfq | 4,978,500 | 94,067,588 | 0.16% |
| 2023-07-28 | 18.87 | 19.10 | 18.54 | 18.89 | 17.88 | qfq | 8,163,629 | 153,601,512 | -1.61% |
| 2023-07-27 | 20.20 | 20.36 | 19.13 | 19.20 | 18.18 | qfq | 9,353,700 | 183,684,867 | -3.66% |
| 2023-07-26 | 19.95 | 20.11 | 19.55 | 19.93 | 18.87 | qfq | 5,353,398 | 106,279,821 | -0.10% |
| 2023-07-25 | 20.17 | 20.30 | 19.70 | 19.95 | 18.89 | qfq | 5,303,928 | 105,853,545 | 0.61% |
| 2023-07-24 | 19.77 | 20.15 | 19.51 | 19.83 | 18.77 | qfq | 4,175,457 | 82,904,616 | 1.07% |
| 2023-07-21 | 20.05 | 20.15 | 19.44 | 19.62 | 18.57 | qfq | 7,671,413 | 151,349,813 | -2.19% |
| 2023-07-20 | 20.59 | 20.70 | 19.98 | 20.06 | 18.99 | qfq | 6,827,201 | 138,548,532 | -2.34% |
| 2023-07-19 | 20.71 | 20.98 | 20.50 | 20.54 | 19.44 | qfq | 5,843,575 | 120,990,616 | -1.06% |
| 2023-07-18 | 21.22 | 21.47 | 20.74 | 20.76 | 19.65 | qfq | 8,892,118 | 187,201,872 | -2.72% |