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
澄天伟业300689.SZ
最近收盘价48.882026-07-17
最近交易日2026-07-17
成交量（股）4,890,557
成交额（元）251,737,037
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-09 | cash_dividend | 0.045 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.042 | — | — | — | 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 | 54.19 | 55.01 | 47.87 | 48.88 | 48.88 | qfq | 4,890,557 | 251,737,037 | -10.72% |
| 2026-07-16 | 64.75 | 65.72 | 54.13 | 54.75 | 54.75 | qfq | 7,806,046 | 461,467,244 | -17.05% |
| 2026-07-15 | 68.25 | 68.44 | 64.10 | 66.00 | 66.00 | qfq | 3,747,500 | 247,373,097 | -1.57% |
| 2026-07-14 | 67.30 | 69.27 | 64.00 | 67.05 | 67.05 | qfq | 4,390,100 | 289,843,564 | -0.37% |
| 2026-07-13 | 74.02 | 74.99 | 66.80 | 67.30 | 67.30 | qfq | 5,080,360 | 357,702,026 | -9.05% |
| 2026-07-10 | 69.37 | 78.92 | 68.86 | 74.00 | 74.00 | qfq | 9,130,531 | 683,105,800 | 5.70% |
| 2026-07-09 | 71.69 | 71.69 | 66.50 | 70.01 | 70.01 | qfq | 4,570,920 | 313,768,259 | -0.11% |
| 2026-07-08 | 66.81 | 71.19 | 66.00 | 70.09 | 70.09 | qfq | 5,026,265 | 347,761,683 | 5.92% |
| 2026-07-07 | 65.00 | 69.50 | 64.51 | 66.17 | 66.17 | qfq | 2,953,140 | 199,119,320 | 0.90% |
| 2026-07-06 | 66.50 | 68.34 | 63.42 | 65.58 | 65.58 | qfq | 4,278,210 | 281,232,158 | -1.38% |
| 2026-07-03 | 68.60 | 69.19 | 66.00 | 66.50 | 66.50 | qfq | 3,157,320 | 212,339,532 | -2.61% |
| 2026-07-02 | 69.53 | 71.70 | 67.88 | 68.28 | 68.28 | qfq | 3,092,370 | 214,392,696 | -3.56% |
| 2026-07-01 | 69.56 | 71.77 | 68.68 | 70.80 | 70.80 | qfq | 3,353,020 | 235,589,816 | 0.88% |
| 2026-06-30 | 67.16 | 70.68 | 66.50 | 70.18 | 70.18 | qfq | 4,963,575 | 343,999,357 | 4.90% |
| 2026-06-29 | 63.50 | 67.80 | 62.51 | 66.90 | 66.90 | qfq | 4,828,200 | 315,307,557 | 7.04% |
| 2026-06-26 | 62.00 | 65.00 | 60.89 | 62.50 | 62.50 | qfq | 3,434,040 | 216,461,383 | 1.84% |
| 2026-06-25 | 63.09 | 63.30 | 61.04 | 61.37 | 61.37 | qfq | 2,154,750 | 133,207,515 | -2.73% |
| 2026-06-24 | 62.37 | 63.40 | 60.12 | 63.09 | 63.09 | qfq | 3,614,730 | 223,213,250 | -1.11% |
| 2026-06-23 | 61.50 | 68.50 | 61.50 | 63.80 | 63.80 | qfq | 4,421,420 | 286,679,528 | 4.68% |
| 2026-06-22 | 62.40 | 62.40 | 57.90 | 60.95 | 60.95 | qfq | 5,462,490 | 326,983,987 | -3.25% |
| 2026-06-18 | 60.27 | 63.68 | 60.00 | 63.00 | 63.00 | qfq | 3,348,450 | 208,240,111 | 4.53% |
| 2026-06-17 | 60.90 | 62.25 | 60.00 | 60.27 | 60.27 | qfq | 3,534,624 | 215,093,653 | -2.14% |
| 2026-06-16 | 59.81 | 63.19 | 58.86 | 61.59 | 61.59 | qfq | 4,967,850 | 303,302,374 | 3.88% |
| 2026-06-15 | 55.66 | 59.76 | 55.00 | 59.29 | 59.29 | qfq | 4,247,320 | 246,069,891 | 4.73% |
| 2026-06-12 | 54.50 | 61.50 | 54.08 | 56.61 | 56.61 | qfq | 6,579,755 | 387,218,208 | 7.32% |
| 2026-06-11 | 49.60 | 53.37 | 49.30 | 52.75 | 52.75 | qfq | 2,912,540 | 150,527,024 | 4.93% |
| 2026-06-10 | 49.00 | 50.36 | 48.27 | 50.27 | 50.27 | qfq | 1,424,600 | 70,367,830 | 1.37% |
| 2026-06-09 | 48.95 | 49.90 | 47.30 | 49.59 | 49.59 | qfq | 1,654,100 | 80,942,032 | 2.93% |
| 2026-06-08 | 50.17 | 52.20 | 47.50 | 48.18 | 48.14 | qfq | 2,723,300 | 134,736,568 | -6.32% |
| 2026-06-05 | 50.70 | 52.90 | 50.42 | 51.43 | 51.38 | qfq | 1,784,550 | 92,122,836 | 0.65% |
| 2026-06-04 | 50.70 | 52.46 | 50.65 | 51.10 | 51.05 | qfq | 1,728,330 | 89,133,447 | 0.00% |
| 2026-06-03 | 52.24 | 53.99 | 51.02 | 51.10 | 51.05 | qfq | 2,079,180 | 108,390,336 | -1.60% |
| 2026-06-02 | 54.54 | 55.09 | 51.80 | 51.93 | 51.88 | qfq | 2,295,300 | 121,265,801 | -4.80% |
| 2026-06-01 | 54.64 | 57.83 | 54.20 | 54.55 | 54.50 | qfq | 2,099,600 | 117,645,473 | -1.27% |
| 2026-05-29 | 58.49 | 59.22 | 54.72 | 55.25 | 55.20 | qfq | 1,987,700 | 111,999,877 | -5.54% |
| 2026-05-28 | 54.80 | 58.90 | 54.60 | 58.49 | 58.44 | qfq | 2,214,012 | 126,098,913 | 5.56% |
| 2026-05-27 | 58.11 | 58.50 | 54.05 | 55.41 | 55.36 | qfq | 2,287,800 | 127,171,901 | -4.65% |
| 2026-05-26 | 59.29 | 59.29 | 56.80 | 58.11 | 58.06 | qfq | 1,823,040 | 104,997,998 | -2.09% |
| 2026-05-25 | 57.84 | 60.00 | 57.29 | 59.35 | 59.30 | qfq | 2,844,780 | 166,040,539 | 3.09% |
| 2026-05-22 | 56.08 | 58.87 | 56.08 | 57.57 | 57.52 | qfq | 2,806,100 | 161,934,765 | 3.17% |
| 2026-05-21 | 60.87 | 61.36 | 55.49 | 55.80 | 55.75 | qfq | 4,061,670 | 236,436,814 | -9.06% |
| 2026-05-20 | 59.30 | 62.50 | 59.30 | 61.36 | 61.30 | qfq | 2,825,315 | 172,126,931 | 2.68% |
| 2026-05-19 | 60.58 | 60.79 | 59.19 | 59.76 | 59.70 | qfq | 2,438,500 | 146,329,149 | -1.35% |
| 2026-05-18 | 58.39 | 61.50 | 58.00 | 60.58 | 60.52 | qfq | 3,113,860 | 187,360,945 | 2.24% |
| 2026-05-15 | 56.60 | 61.87 | 56.60 | 59.25 | 59.20 | qfq | 4,768,004 | 284,130,742 | 4.76% |
| 2026-05-14 | 58.36 | 59.50 | 56.06 | 56.56 | 56.51 | qfq | 2,322,108 | 132,448,774 | -2.98% |
| 2026-05-13 | 59.09 | 60.29 | 57.18 | 58.30 | 58.25 | qfq | 3,556,460 | 208,397,319 | -1.32% |
| 2026-05-12 | 56.87 | 59.65 | 56.20 | 59.08 | 59.03 | qfq | 3,840,292 | 222,290,940 | 3.25% |
| 2026-05-11 | 55.50 | 58.00 | 55.50 | 57.22 | 57.17 | qfq | 2,905,138 | 165,567,398 | 3.49% |
| 2026-05-08 | 54.51 | 55.39 | 54.16 | 55.29 | 55.24 | qfq | 2,346,310 | 128,470,927 | 0.29% |
| 2026-05-07 | 54.47 | 55.49 | 54.02 | 55.13 | 55.08 | qfq | 3,236,910 | 177,406,105 | 1.53% |
| 2026-05-06 | 53.52 | 55.49 | 53.14 | 54.30 | 54.25 | qfq | 3,765,190 | 203,561,752 | 1.00% |
| 2026-04-30 | 53.84 | 54.44 | 52.42 | 53.76 | 53.71 | qfq | 2,905,500 | 154,870,700 | 0.04% |
| 2026-04-29 | 51.20 | 54.82 | 50.70 | 53.74 | 53.69 | qfq | 4,665,453 | 249,231,498 | 3.95% |
| 2026-04-28 | 51.10 | 52.65 | 50.80 | 51.70 | 51.65 | qfq | 1,858,670 | 96,171,805 | 0.31% |
| 2026-04-27 | 50.73 | 52.98 | 50.00 | 51.54 | 51.49 | qfq | 2,263,200 | 117,140,449 | 1.60% |
| 2026-04-24 | 50.01 | 51.51 | 49.01 | 50.73 | 50.68 | qfq | 2,748,600 | 139,340,624 | -2.63% |
| 2026-04-23 | 52.06 | 53.10 | 51.15 | 52.10 | 52.05 | qfq | 2,655,540 | 138,301,110 | 0.00% |
| 2026-04-22 | 51.68 | 52.39 | 50.70 | 52.10 | 52.05 | qfq | 2,193,010 | 113,302,659 | 1.42% |
| 2026-04-21 | 52.41 | 52.98 | 50.65 | 51.37 | 51.32 | qfq | 2,677,000 | 137,517,508 | -3.02% |
| 2026-04-20 | 52.08 | 53.66 | 51.68 | 52.97 | 52.92 | qfq | 3,291,074 | 174,123,705 | 1.71% |
| 2026-04-17 | 51.33 | 53.00 | 50.67 | 52.08 | 52.03 | qfq | 4,101,550 | 213,106,728 | 0.75% |
| 2026-04-16 | 47.42 | 54.50 | 47.24 | 51.69 | 51.64 | qfq | 6,494,833 | 333,380,785 | 8.98% |
| 2026-04-15 | 47.98 | 48.56 | 47.28 | 47.43 | 47.39 | qfq | 1,876,500 | 89,875,137 | -0.90% |
| 2026-04-14 | 47.01 | 49.35 | 46.42 | 47.86 | 47.82 | qfq | 2,857,704 | 136,757,764 | 2.26% |
| 2026-04-13 | 47.51 | 47.65 | 46.61 | 46.80 | 46.76 | qfq | 1,443,914 | 67,840,094 | -1.52% |
| 2026-04-10 | 46.38 | 48.66 | 46.38 | 47.52 | 47.48 | qfq | 2,500,500 | 118,712,148 | 2.86% |
| 2026-04-09 | 46.51 | 46.69 | 45.70 | 46.20 | 46.16 | qfq | 1,491,813 | 68,741,870 | -1.39% |
| 2026-04-08 | 45.50 | 47.16 | 45.31 | 46.85 | 46.81 | qfq | 1,825,058 | 85,012,779 | 4.90% |
| 2026-04-07 | 45.21 | 45.50 | 44.30 | 44.66 | 44.62 | qfq | 886,900 | 39,783,707 | -0.40% |
| 2026-04-03 | 45.89 | 46.12 | 44.81 | 44.84 | 44.80 | qfq | 903,758 | 40,805,318 | -1.34% |
| 2026-04-02 | 46.60 | 47.10 | 45.21 | 45.45 | 45.41 | qfq | 1,590,776 | 73,111,951 | -2.84% |
| 2026-04-01 | 47.33 | 47.88 | 46.31 | 46.78 | 46.74 | qfq | 1,724,315 | 80,923,609 | 0.04% |
| 2026-03-31 | 49.00 | 49.00 | 46.10 | 46.76 | 46.72 | qfq | 3,981,090 | 189,424,525 | -6.76% |
| 2026-03-30 | 46.18 | 50.15 | 46.18 | 50.15 | 50.10 | qfq | 4,770,712 | 232,950,570 | 7.09% |
| 2026-03-27 | 46.28 | 47.10 | 45.70 | 46.83 | 46.79 | qfq | 1,349,900 | 62,674,852 | 0.28% |
| 2026-03-26 | 47.02 | 47.78 | 46.25 | 46.70 | 46.66 | qfq | 1,705,300 | 79,899,502 | -1.56% |
| 2026-03-25 | 47.58 | 48.48 | 46.98 | 47.44 | 47.40 | qfq | 1,802,220 | 85,784,476 | -0.13% |
| 2026-03-24 | 44.55 | 47.77 | 43.97 | 47.50 | 47.46 | qfq | 2,843,820 | 130,653,654 | 8.70% |
| 2026-03-23 | 44.30 | 46.00 | 43.28 | 43.70 | 43.66 | qfq | 2,551,930 | 114,284,630 | -3.85% |
| 2026-03-20 | 48.11 | 48.14 | 45.20 | 45.45 | 45.41 | qfq | 1,929,300 | 89,443,944 | -3.75% |
| 2026-03-19 | 48.48 | 48.84 | 47.08 | 47.22 | 47.18 | qfq | 1,888,140 | 90,116,177 | -3.77% |
| 2026-03-18 | 48.00 | 49.16 | 47.75 | 49.07 | 49.02 | qfq | 1,976,100 | 95,816,276 | 3.13% |
| 2026-03-17 | 50.20 | 50.45 | 47.22 | 47.58 | 47.54 | qfq | 2,805,800 | 136,397,355 | -4.94% |
| 2026-03-16 | 49.07 | 50.20 | 48.06 | 50.05 | 50.00 | qfq | 2,830,900 | 140,335,969 | 2.37% |
| 2026-03-13 | 49.18 | 50.28 | 48.63 | 48.89 | 48.84 | qfq | 1,734,750 | 85,210,117 | -0.77% |
| 2026-03-12 | 49.00 | 49.99 | 48.49 | 49.27 | 49.22 | qfq | 2,302,400 | 113,359,986 | 0.55% |
| 2026-03-11 | 49.57 | 50.07 | 48.43 | 49.00 | 48.95 | qfq | 2,831,070 | 139,305,171 | -1.19% |
| 2026-03-10 | 48.76 | 50.00 | 48.61 | 49.59 | 49.54 | qfq | 2,567,700 | 126,879,996 | 2.95% |
| 2026-03-09 | 46.60 | 48.32 | 46.20 | 48.17 | 48.13 | qfq | 2,769,670 | 130,329,265 | 0.75% |
| 2026-03-06 | 47.55 | 49.00 | 47.55 | 47.81 | 47.77 | qfq | 2,151,770 | 103,675,906 | -0.46% |
| 2026-03-05 | 46.03 | 49.25 | 46.03 | 48.03 | 47.99 | qfq | 4,048,320 | 192,745,577 | 6.19% |
| 2026-03-04 | 44.31 | 47.19 | 44.31 | 45.23 | 45.19 | qfq | 2,761,600 | 126,580,963 | 0.33% |
| 2026-03-03 | 47.62 | 47.99 | 45.03 | 45.08 | 45.04 | qfq | 3,195,814 | 148,026,235 | -5.29% |
| 2026-03-02 | 48.31 | 48.89 | 47.40 | 47.60 | 47.56 | qfq | 3,442,300 | 164,997,034 | -3.47% |
| 2026-02-27 | 49.90 | 50.50 | 49.00 | 49.31 | 49.26 | qfq | 3,129,580 | 154,219,885 | -2.53% |
| 2026-02-26 | 49.52 | 50.84 | 49.18 | 50.59 | 50.54 | qfq | 3,012,700 | 151,182,902 | 1.69% |
| 2026-02-25 | 50.58 | 50.98 | 49.10 | 49.75 | 49.70 | qfq | 2,877,980 | 142,529,665 | -1.80% |
| 2026-02-24 | 49.20 | 51.50 | 48.25 | 50.66 | 50.61 | qfq | 3,840,300 | 192,906,933 | 4.02% |
| 2026-02-13 | 50.12 | 50.45 | 48.70 | 48.70 | 48.65 | qfq | 3,448,625 | 170,750,757 | -2.83% |
| 2026-02-12 | 50.10 | 52.50 | 50.01 | 50.12 | 50.07 | qfq | 5,872,890 | 300,570,342 | 2.60% |
| 2026-02-11 | 49.79 | 50.00 | 48.54 | 48.85 | 48.80 | qfq | 4,047,700 | 198,137,910 | -2.69% |
| 2026-02-10 | 52.06 | 52.49 | 50.05 | 50.20 | 50.15 | qfq | 6,166,500 | 313,305,136 | -5.39% |
| 2026-02-09 | 54.98 | 55.88 | 50.98 | 53.06 | 53.01 | qfq | 8,283,129 | 433,856,418 | -2.46% |
| 2026-02-06 | 54.48 | 56.90 | 53.25 | 54.40 | 54.35 | qfq | 6,756,060 | 371,821,928 | -1.81% |
| 2026-02-05 | 56.03 | 57.04 | 54.00 | 55.40 | 55.35 | qfq | 5,375,230 | 298,567,849 | -4.24% |
| 2026-02-04 | 56.31 | 61.60 | 56.21 | 57.85 | 57.80 | qfq | 9,350,124 | 552,442,612 | -0.99% |
| 2026-02-03 | 53.24 | 59.67 | 53.10 | 58.43 | 58.38 | qfq | 11,461,659 | 652,306,767 | 11.96% |
| 2026-02-02 | 56.27 | 56.50 | 51.70 | 52.19 | 52.14 | qfq | 8,016,666 | 429,273,088 | -8.16% |
| 2026-01-30 | 53.11 | 57.58 | 52.45 | 56.83 | 56.78 | qfq | 9,338,602 | 519,771,199 | 4.54% |
| 2026-01-29 | 54.96 | 57.95 | 53.73 | 54.36 | 54.31 | qfq | 9,517,664 | 531,397,041 | 1.25% |
| 2026-01-28 | 55.00 | 56.49 | 51.40 | 53.69 | 53.64 | qfq | 12,378,586 | 665,210,525 | 0.73% |
| 2026-01-27 | 44.92 | 53.30 | 44.45 | 53.30 | 53.25 | qfq | 8,364,195 | 419,922,405 | 19.99% |
| 2026-01-26 | 46.43 | 46.60 | 44.16 | 44.42 | 44.38 | qfq | 2,110,700 | 94,569,230 | -4.98% |
| 2026-01-23 | 47.00 | 47.00 | 46.31 | 46.75 | 46.71 | qfq | 1,409,000 | 65,750,591 | -0.09% |
| 2026-01-22 | 47.46 | 49.42 | 46.45 | 46.79 | 46.75 | qfq | 1,519,100 | 71,790,446 | 0.19% |
| 2026-01-21 | 46.04 | 46.93 | 45.86 | 46.70 | 46.66 | qfq | 905,778 | 42,258,830 | 0.17% |
| 2026-01-20 | 47.40 | 47.96 | 46.15 | 46.62 | 46.58 | qfq | 1,708,050 | 80,103,668 | -1.35% |
| 2026-01-19 | 49.64 | 50.50 | 46.93 | 47.26 | 47.22 | qfq | 2,662,500 | 127,308,448 | -2.68% |
| 2026-01-16 | 48.17 | 49.17 | 47.10 | 48.56 | 48.52 | qfq | 2,022,300 | 97,129,337 | 1.74% |
| 2026-01-15 | 48.30 | 48.67 | 47.03 | 47.73 | 47.69 | qfq | 1,755,306 | 83,573,391 | -2.05% |
| 2026-01-14 | 48.99 | 50.44 | 48.01 | 48.73 | 48.68 | qfq | 2,125,970 | 104,445,844 | -0.53% |
| 2026-01-13 | 51.08 | 51.37 | 48.96 | 48.99 | 48.94 | qfq | 2,124,200 | 105,720,770 | -3.70% |
| 2026-01-12 | 50.95 | 51.41 | 49.80 | 50.87 | 50.82 | qfq | 2,316,200 | 117,227,768 | 0.06% |
| 2026-01-09 | 49.90 | 51.50 | 49.70 | 50.84 | 50.79 | qfq | 2,420,674 | 122,680,127 | 1.58% |
| 2026-01-08 | 47.70 | 52.80 | 47.20 | 50.05 | 50.00 | qfq | 4,629,856 | 235,050,557 | 4.95% |
| 2026-01-07 | 46.46 | 47.77 | 46.12 | 47.69 | 47.65 | qfq | 2,086,530 | 98,494,415 | 2.65% |
| 2026-01-06 | 47.00 | 47.78 | 45.77 | 46.46 | 46.42 | qfq | 1,728,760 | 80,307,239 | -0.75% |
| 2026-01-05 | 45.18 | 47.15 | 44.89 | 46.81 | 46.77 | qfq | 2,068,690 | 96,125,973 | 4.14% |
| 2025-12-31 | 45.12 | 45.59 | 44.68 | 44.95 | 44.91 | qfq | 1,046,000 | 47,048,198 | -0.22% |
| 2025-12-30 | 45.04 | 45.98 | 44.80 | 45.05 | 45.01 | qfq | 1,194,110 | 54,135,146 | -0.97% |
| 2025-12-29 | 44.53 | 46.32 | 44.05 | 45.49 | 45.45 | qfq | 2,122,750 | 96,591,190 | 2.43% |
| 2025-12-26 | 44.58 | 45.19 | 44.21 | 44.41 | 44.37 | qfq | 1,090,860 | 48,701,842 | -1.14% |
| 2025-12-25 | 44.84 | 45.39 | 44.47 | 44.92 | 44.88 | qfq | 1,083,070 | 48,651,183 | 0.04% |
| 2025-12-24 | 44.29 | 45.60 | 43.99 | 44.90 | 44.86 | qfq | 1,430,800 | 64,228,924 | 2.12% |
| 2025-12-23 | 45.03 | 45.50 | 43.58 | 43.97 | 43.93 | qfq | 1,494,050 | 65,837,326 | -2.35% |
| 2025-12-22 | 45.26 | 45.96 | 44.29 | 45.03 | 44.99 | qfq | 1,988,400 | 89,843,071 | 0.42% |
| 2025-12-19 | 43.12 | 46.98 | 43.12 | 44.84 | 44.80 | qfq | 2,782,064 | 126,282,570 | 3.99% |
| 2025-12-18 | 42.80 | 43.60 | 42.74 | 43.12 | 43.08 | qfq | 1,148,500 | 49,751,344 | -0.14% |
| 2025-12-17 | 42.46 | 43.45 | 41.30 | 43.18 | 43.14 | qfq | 1,361,830 | 57,539,524 | 1.72% |
| 2025-12-16 | 42.66 | 43.21 | 41.71 | 42.45 | 42.41 | qfq | 1,415,520 | 59,797,046 | -0.82% |
| 2025-12-15 | 43.58 | 43.95 | 42.70 | 42.80 | 42.76 | qfq | 1,355,247 | 58,594,109 | -2.68% |
| 2025-12-12 | 43.70 | 44.40 | 42.60 | 43.98 | 43.94 | qfq | 1,273,480 | 55,507,114 | 0.87% |
| 2025-12-11 | 45.14 | 45.23 | 43.50 | 43.60 | 43.56 | qfq | 1,282,920 | 56,617,715 | -3.11% |
| 2025-12-10 | 45.94 | 45.94 | 44.56 | 45.00 | 44.96 | qfq | 1,118,300 | 50,350,180 | -2.02% |
| 2025-12-09 | 46.19 | 46.87 | 45.70 | 45.93 | 45.89 | qfq | 1,070,300 | 49,544,976 | -0.58% |
| 2025-12-08 | 46.20 | 46.48 | 45.71 | 46.20 | 46.16 | qfq | 1,420,300 | 65,365,129 | 0.52% |
| 2025-12-05 | 45.15 | 46.07 | 44.44 | 45.96 | 45.92 | qfq | 991,100 | 44,988,468 | 2.04% |
| 2025-12-04 | 45.95 | 46.21 | 44.66 | 45.04 | 45.00 | qfq | 1,145,560 | 51,759,146 | -1.96% |
| 2025-12-03 | 47.22 | 47.48 | 45.45 | 45.94 | 45.90 | qfq | 1,250,000 | 57,647,496 | -2.59% |
| 2025-12-02 | 49.19 | 49.36 | 47.05 | 47.16 | 47.12 | qfq | 1,299,100 | 62,046,053 | -4.32% |
| 2025-12-01 | 47.94 | 49.90 | 47.60 | 49.29 | 49.24 | qfq | 1,827,670 | 89,606,109 | 3.68% |
| 2025-11-28 | 47.41 | 48.15 | 47.00 | 47.54 | 47.50 | qfq | 891,670 | 42,286,290 | -0.25% |
| 2025-11-27 | 47.47 | 48.36 | 47.18 | 47.66 | 47.62 | qfq | 879,420 | 42,080,975 | 0.40% |
| 2025-11-26 | 48.40 | 48.64 | 47.30 | 47.47 | 47.43 | qfq | 1,097,100 | 52,582,523 | -1.04% |
| 2025-11-25 | 47.50 | 48.49 | 46.66 | 47.97 | 47.93 | qfq | 1,144,400 | 54,823,599 | 1.63% |
| 2025-11-24 | 45.50 | 47.28 | 45.27 | 47.20 | 47.16 | qfq | 1,387,456 | 64,296,803 | 3.99% |
| 2025-11-21 | 47.90 | 47.90 | 45.27 | 45.39 | 45.35 | qfq | 1,482,600 | 68,530,011 | -4.20% |
| 2025-11-20 | 47.80 | 48.20 | 47.18 | 47.38 | 47.34 | qfq | 964,800 | 45,921,961 | -0.88% |
| 2025-11-19 | 48.46 | 48.80 | 47.24 | 47.80 | 47.76 | qfq | 1,190,856 | 56,885,762 | -1.34% |
| 2025-11-18 | 48.99 | 49.49 | 48.06 | 48.45 | 48.41 | qfq | 1,571,400 | 76,528,891 | -1.52% |
| 2025-11-17 | 49.96 | 50.99 | 48.71 | 49.20 | 49.15 | qfq | 1,939,877 | 96,218,865 | -1.60% |
| 2025-11-14 | 50.87 | 51.18 | 49.93 | 50.00 | 49.95 | qfq | 1,369,100 | 69,175,150 | -1.52% |
| 2025-11-13 | 52.04 | 52.05 | 50.30 | 50.77 | 50.72 | qfq | 2,178,130 | 110,618,538 | -2.08% |
| 2025-11-12 | 53.20 | 53.20 | 51.40 | 51.85 | 51.80 | qfq | 2,283,215 | 118,562,216 | -2.11% |
| 2025-11-11 | 53.44 | 55.17 | 52.60 | 52.97 | 52.92 | qfq | 1,755,100 | 94,255,164 | -0.94% |
| 2025-11-10 | 54.18 | 55.26 | 53.03 | 53.47 | 53.42 | qfq | 2,205,800 | 119,170,262 | -1.71% |
| 2025-11-07 | 55.49 | 56.70 | 54.40 | 54.40 | 54.35 | qfq | 2,298,660 | 127,208,411 | -2.19% |
| 2025-11-06 | 55.27 | 56.76 | 54.52 | 55.62 | 55.57 | qfq | 2,415,018 | 134,369,837 | 0.40% |
| 2025-11-05 | 53.76 | 56.47 | 53.24 | 55.40 | 55.35 | qfq | 3,325,550 | 183,595,075 | 3.05% |
| 2025-11-04 | 55.60 | 56.78 | 53.51 | 53.76 | 53.71 | qfq | 2,594,498 | 143,070,616 | -3.76% |
| 2025-11-03 | 52.68 | 57.50 | 52.40 | 55.86 | 55.81 | qfq | 5,423,450 | 303,043,126 | 5.60% |
| 2025-10-31 | 51.34 | 53.87 | 51.34 | 52.90 | 52.85 | qfq | 2,632,470 | 139,388,119 | 2.28% |
| 2025-10-30 | 52.43 | 52.99 | 50.80 | 51.72 | 51.67 | qfq | 2,995,040 | 154,619,299 | -1.35% |
| 2025-10-29 | 52.81 | 53.06 | 51.81 | 52.43 | 52.38 | qfq | 2,427,420 | 126,665,795 | -1.65% |
| 2025-10-28 | 56.49 | 56.78 | 53.00 | 53.31 | 53.26 | qfq | 4,994,540 | 271,615,230 | -5.66% |
| 2025-10-27 | 52.78 | 58.00 | 52.00 | 56.51 | 56.46 | qfq | 7,412,631 | 415,475,237 | 9.98% |
| 2025-10-24 | 51.28 | 51.76 | 51.00 | 51.38 | 51.33 | qfq | 1,228,086 | 63,121,459 | 0.73% |
| 2025-10-23 | 51.91 | 51.91 | 50.20 | 51.01 | 50.96 | qfq | 1,570,680 | 79,598,618 | -1.73% |
| 2025-10-22 | 51.44 | 52.80 | 51.41 | 51.91 | 51.86 | qfq | 1,559,786 | 81,328,151 | 0.41% |
| 2025-10-21 | 52.81 | 52.81 | 50.18 | 51.70 | 51.65 | qfq | 1,503,284 | 77,230,745 | 0.82% |
| 2025-10-20 | 50.99 | 52.49 | 50.64 | 51.28 | 51.23 | qfq | 1,621,204 | 83,685,049 | 1.38% |
| 2025-10-17 | 50.91 | 52.50 | 50.40 | 50.58 | 50.53 | qfq | 1,714,650 | 88,024,047 | -0.77% |
| 2025-10-16 | 51.88 | 52.20 | 50.45 | 50.97 | 50.92 | qfq | 2,043,300 | 104,507,855 | -2.65% |
| 2025-10-15 | 53.96 | 55.90 | 51.67 | 52.36 | 52.31 | qfq | 3,401,930 | 181,381,760 | -3.07% |
| 2025-10-14 | 53.70 | 56.66 | 52.72 | 54.02 | 53.97 | qfq | 4,596,945 | 250,362,423 | 2.12% |
| 2025-10-13 | 49.99 | 54.22 | 48.12 | 52.90 | 52.85 | qfq | 2,136,250 | 110,925,423 | 1.11% |
| 2025-10-10 | 54.10 | 54.33 | 52.08 | 52.32 | 52.27 | qfq | 1,972,310 | 104,195,523 | -4.18% |
| 2025-10-09 | 51.75 | 55.40 | 51.14 | 54.60 | 54.55 | qfq | 3,650,560 | 196,696,318 | 6.21% |
| 2025-09-30 | 51.69 | 52.70 | 51.12 | 51.41 | 51.36 | qfq | 1,421,040 | 73,596,765 | -0.17% |
| 2025-09-29 | 51.19 | 51.78 | 49.62 | 51.50 | 51.45 | qfq | 2,091,749 | 106,409,316 | -0.27% |
| 2025-09-26 | 53.61 | 53.97 | 51.51 | 51.64 | 51.59 | qfq | 2,638,360 | 138,171,185 | -4.33% |
| 2025-09-25 | 54.77 | 55.88 | 53.98 | 53.98 | 53.93 | qfq | 2,062,110 | 112,954,265 | -1.44% |
| 2025-09-24 | 53.62 | 55.20 | 53.19 | 54.77 | 54.72 | qfq | 1,811,750 | 98,726,602 | 0.05% |
| 2025-09-23 | 56.00 | 57.30 | 52.45 | 54.74 | 54.69 | qfq | 3,079,900 | 167,923,580 | -2.25% |
| 2025-09-22 | 54.65 | 56.00 | 54.00 | 56.00 | 55.95 | qfq | 2,302,560 | 126,995,156 | 2.58% |
| 2025-09-19 | 57.00 | 57.78 | 54.37 | 54.59 | 54.54 | qfq | 2,806,900 | 155,563,751 | -4.06% |
| 2025-09-18 | 58.89 | 60.00 | 56.01 | 56.90 | 56.85 | qfq | 4,680,099 | 273,583,511 | -2.97% |
| 2025-09-17 | 57.97 | 59.49 | 57.07 | 58.64 | 58.59 | qfq | 4,347,809 | 254,065,284 | 1.81% |
| 2025-09-16 | 54.69 | 58.00 | 54.69 | 57.60 | 57.55 | qfq | 4,810,756 | 273,121,204 | 4.61% |
| 2025-09-15 | 54.03 | 55.68 | 53.01 | 55.06 | 55.01 | qfq | 3,999,898 | 218,567,020 | 1.77% |
| 2025-09-12 | 55.30 | 55.50 | 53.50 | 54.10 | 54.05 | qfq | 5,067,493 | 274,562,670 | -3.39% |
| 2025-09-11 | 54.39 | 56.55 | 52.52 | 56.00 | 55.95 | qfq | 6,502,805 | 355,075,534 | -4.83% |
| 2025-09-10 | 54.92 | 61.00 | 54.92 | 58.84 | 58.79 | qfq | 7,054,603 | 411,774,068 | 8.20% |
| 2025-09-09 | 56.99 | 56.99 | 53.88 | 54.38 | 54.33 | qfq | 3,137,580 | 171,823,490 | -4.93% |
| 2025-09-08 | 55.20 | 57.45 | 54.90 | 57.20 | 57.15 | qfq | 3,903,411 | 220,989,475 | 3.55% |
| 2025-09-05 | 54.62 | 56.62 | 52.15 | 55.24 | 55.19 | qfq | 4,057,080 | 221,840,892 | -0.65% |
| 2025-09-04 | 55.36 | 56.97 | 53.46 | 55.60 | 55.55 | qfq | 4,405,916 | 242,868,534 | 4.00% |
| 2025-09-03 | 53.00 | 55.51 | 52.07 | 53.46 | 53.41 | qfq | 3,145,440 | 168,830,792 | 0.66% |
| 2025-09-02 | 56.58 | 56.96 | 52.91 | 53.11 | 53.06 | qfq | 3,822,900 | 205,850,762 | -6.13% |
| 2025-09-01 | 56.21 | 57.57 | 56.14 | 56.58 | 56.53 | qfq | 2,472,190 | 140,153,194 | -0.95% |
| 2025-08-29 | 59.76 | 59.96 | 57.00 | 57.12 | 57.07 | qfq | 3,943,896 | 228,765,032 | -4.29% |
| 2025-08-28 | 60.03 | 61.37 | 58.03 | 59.68 | 59.62 | qfq | 5,392,600 | 321,300,977 | -0.58% |
| 2025-08-27 | 60.00 | 62.88 | 57.00 | 60.03 | 59.97 | qfq | 8,262,047 | 499,050,744 | -0.68% |
| 2025-08-26 | 58.88 | 62.00 | 57.80 | 60.44 | 60.38 | qfq | 6,002,020 | 357,775,541 | 1.92% |
| 2025-08-25 | 59.32 | 59.80 | 58.06 | 59.30 | 59.25 | qfq | 4,214,990 | 248,369,247 | 0.97% |
| 2025-08-22 | 58.30 | 59.30 | 57.69 | 58.73 | 58.68 | qfq | 3,065,386 | 179,300,248 | 0.74% |
| 2025-08-21 | 59.08 | 60.21 | 57.80 | 58.30 | 58.25 | qfq | 3,698,442 | 216,691,195 | -3.00% |
| 2025-08-20 | 58.99 | 61.48 | 58.46 | 60.10 | 60.04 | qfq | 4,439,501 | 265,648,460 | 0.84% |
| 2025-08-19 | 59.97 | 60.98 | 58.08 | 59.60 | 59.54 | qfq | 5,074,090 | 303,661,955 | -1.32% |
| 2025-08-18 | 58.35 | 61.45 | 58.00 | 60.40 | 60.34 | qfq | 6,870,964 | 411,527,564 | 3.55% |
| 2025-08-15 | 56.50 | 58.97 | 56.30 | 58.33 | 58.28 | qfq | 5,888,285 | 340,608,257 | 2.33% |
| 2025-08-14 | 60.00 | 60.66 | 57.00 | 57.00 | 56.95 | qfq | 7,421,106 | 436,574,484 | -6.51% |
| 2025-08-13 | 62.00 | 62.30 | 58.50 | 60.97 | 60.91 | qfq | 9,829,791 | 594,246,797 | -4.73% |
| 2025-08-12 | 64.82 | 67.60 | 63.20 | 64.00 | 63.94 | qfq | 8,778,719 | 567,922,168 | -3.57% |
| 2025-08-11 | 60.95 | 67.50 | 59.31 | 66.37 | 66.31 | qfq | 12,019,391 | 764,316,872 | 8.87% |
| 2025-08-08 | 59.94 | 64.70 | 57.57 | 60.96 | 60.90 | qfq | 10,196,229 | 618,284,457 | -1.93% |
| 2025-08-07 | 59.50 | 63.55 | 56.75 | 62.16 | 62.10 | qfq | 13,491,998 | 813,879,362 | 2.39% |
| 2025-08-06 | 57.00 | 65.38 | 55.02 | 60.71 | 60.65 | qfq | 13,975,953 | 853,049,098 | 7.03% |
| 2025-08-05 | 47.80 | 56.72 | 46.20 | 56.72 | 56.67 | qfq | 8,187,915 | 418,049,250 | 19.99% |
| 2025-08-04 | 46.26 | 48.27 | 45.56 | 47.27 | 47.23 | qfq | 3,338,940 | 156,525,700 | 1.59% |
| 2025-08-01 | 44.95 | 47.53 | 44.45 | 46.53 | 46.49 | qfq | 3,241,190 | 149,447,682 | 3.52% |
| 2025-07-31 | 46.01 | 47.19 | 44.50 | 44.95 | 44.91 | qfq | 3,330,240 | 152,550,979 | -3.27% |
| 2025-07-30 | 47.15 | 48.00 | 46.02 | 46.47 | 46.43 | qfq | 3,183,980 | 148,617,582 | -2.58% |
| 2025-07-29 | 48.71 | 49.35 | 47.55 | 47.70 | 47.66 | qfq | 3,334,570 | 160,778,764 | -2.59% |
| 2025-07-28 | 47.69 | 49.53 | 46.69 | 48.97 | 48.92 | qfq | 5,175,070 | 250,352,440 | 3.86% |
| 2025-07-25 | 47.30 | 48.50 | 46.50 | 47.15 | 47.11 | qfq | 4,367,830 | 206,516,506 | -1.07% |
| 2025-07-24 | 47.58 | 48.20 | 46.63 | 47.66 | 47.62 | qfq | 3,850,671 | 181,911,736 | -0.08% |
| 2025-07-23 | 46.80 | 49.30 | 45.50 | 47.70 | 47.66 | qfq | 6,343,014 | 303,004,449 | 0.29% |
| 2025-07-22 | 42.95 | 47.96 | 42.70 | 47.56 | 47.52 | qfq | 8,825,674 | 408,648,223 | 10.60% |
| 2025-07-21 | 41.26 | 45.80 | 41.20 | 43.00 | 42.96 | qfq | 8,944,716 | 390,017,840 | 6.83% |
| 2025-07-18 | 39.80 | 40.66 | 39.54 | 40.25 | 40.21 | qfq | 2,456,100 | 98,476,510 | 1.03% |
| 2025-07-17 | 40.74 | 41.62 | 39.76 | 39.84 | 39.80 | qfq | 3,883,595 | 157,297,204 | -1.29% |
| 2025-07-16 | 40.67 | 40.91 | 40.30 | 40.36 | 40.32 | qfq | 1,363,586 | 55,289,212 | 0.10% |
| 2025-07-15 | 41.12 | 41.21 | 39.93 | 40.32 | 40.28 | qfq | 1,955,500 | 79,175,213 | -1.99% |
| 2025-07-14 | 41.34 | 41.46 | 40.68 | 41.14 | 41.10 | qfq | 1,789,900 | 73,200,913 | -0.51% |
| 2025-07-11 | 41.48 | 41.68 | 40.95 | 41.35 | 41.31 | qfq | 1,529,120 | 63,152,880 | -0.36% |
| 2025-07-10 | 41.56 | 42.20 | 40.70 | 41.50 | 41.46 | qfq | 2,528,260 | 105,135,060 | -0.22% |
| 2025-07-09 | 42.78 | 42.96 | 41.38 | 41.59 | 41.55 | qfq | 2,636,350 | 110,501,996 | -2.76% |
| 2025-07-08 | 43.08 | 43.63 | 42.60 | 42.77 | 42.73 | qfq | 1,390,560 | 59,890,415 | -0.95% |
| 2025-07-07 | 43.48 | 43.57 | 42.89 | 43.18 | 43.14 | qfq | 786,420 | 33,988,162 | -0.76% |
| 2025-07-04 | 43.80 | 44.50 | 42.98 | 43.51 | 43.47 | qfq | 1,364,470 | 59,461,824 | -0.41% |
| 2025-07-03 | 43.84 | 44.47 | 43.38 | 43.69 | 43.65 | qfq | 1,163,645 | 50,987,954 | 0.23% |
| 2025-07-02 | 45.11 | 45.11 | 43.50 | 43.59 | 43.55 | qfq | 1,513,700 | 66,566,656 | -3.39% |
| 2025-07-01 | 44.46 | 45.26 | 43.95 | 45.12 | 45.08 | qfq | 1,786,337 | 79,609,466 | 1.23% |
| 2025-06-30 | 44.73 | 45.49 | 44.04 | 44.57 | 44.53 | qfq | 2,585,190 | 115,293,723 | -0.20% |
| 2025-06-27 | 41.40 | 44.86 | 41.00 | 44.66 | 44.62 | qfq | 3,477,450 | 150,067,895 | 1.80% |
| 2025-06-26 | 45.09 | 45.09 | 43.68 | 43.87 | 43.83 | qfq | 2,666,313 | 118,061,584 | -2.58% |
| 2025-06-25 | 44.60 | 45.60 | 43.89 | 45.03 | 44.99 | qfq | 2,954,273 | 132,297,202 | 0.90% |
| 2025-06-24 | 46.14 | 46.14 | 44.31 | 44.63 | 44.59 | qfq | 2,271,290 | 101,487,802 | -0.84% |
| 2025-06-23 | 43.90 | 45.08 | 43.05 | 45.01 | 44.97 | qfq | 2,290,282 | 101,653,649 | 1.42% |
| 2025-06-20 | 43.29 | 45.58 | 42.71 | 44.38 | 44.34 | qfq | 3,095,687 | 137,981,228 | 1.49% |
| 2025-06-19 | 47.17 | 47.17 | 43.63 | 43.73 | 43.69 | qfq | 4,774,290 | 213,090,016 | -7.94% |
| 2025-06-18 | 46.56 | 47.78 | 44.49 | 47.50 | 47.46 | qfq | 5,768,532 | 265,816,858 | 2.02% |
| 2025-06-17 | 50.50 | 50.60 | 46.20 | 46.56 | 46.52 | qfq | 7,346,162 | 351,902,596 | -9.80% |
| 2025-06-16 | 57.28 | 57.28 | 50.28 | 51.62 | 51.57 | qfq | 9,460,816 | 493,128,821 | -9.90% |
| 2025-06-13 | 47.80 | 57.29 | 46.66 | 57.29 | 57.24 | qfq | 9,141,003 | 490,774,099 | 20.00% |
| 2025-06-12 | 46.89 | 51.58 | 45.93 | 47.74 | 47.70 | qfq | 5,950,678 | 286,999,073 | 1.81% |
| 2025-06-11 | 40.50 | 47.27 | 39.64 | 46.89 | 46.85 | qfq | 5,559,385 | 245,762,004 | 17.02% |
| 2025-06-10 | 39.60 | 40.68 | 39.02 | 40.07 | 40.03 | qfq | 1,859,505 | 74,322,848 | 1.55% |
| 2025-06-09 | 38.77 | 39.47 | 38.03 | 39.46 | 39.42 | qfq | 2,109,510 | 81,859,871 | 2.81% |
| 2025-06-06 | 38.35 | 39.50 | 38.02 | 38.38 | 38.34 | qfq | 1,960,990 | 75,705,879 | 0.31% |
| 2025-06-05 | 37.82 | 38.35 | 36.86 | 38.26 | 38.22 | qfq | 1,187,870 | 44,997,419 | 1.84% |
| 2025-06-04 | 37.10 | 38.38 | 36.98 | 37.57 | 37.54 | qfq | 913,040 | 34,499,713 | 1.27% |
| 2025-06-03 | 37.19 | 37.69 | 36.74 | 37.10 | 37.07 | qfq | 771,340 | 28,665,229 | -0.03% |
| 2025-05-30 | 36.46 | 37.47 | 36.23 | 37.11 | 37.08 | qfq | 861,770 | 31,783,937 | 1.39% |
| 2025-05-29 | 36.35 | 36.68 | 36.16 | 36.60 | 36.57 | qfq | 767,730 | 27,959,529 | 0.69% |
| 2025-05-28 | 37.27 | 37.27 | 36.23 | 36.35 | 36.32 | qfq | 784,700 | 28,813,433 | -1.62% |
| 2025-05-27 | 36.98 | 37.30 | 35.98 | 36.95 | 36.92 | qfq | 1,080,960 | 39,701,466 | 1.21% |
| 2025-05-26 | 35.92 | 38.07 | 35.20 | 36.51 | 36.48 | qfq | 1,574,750 | 58,146,963 | 2.90% |
| 2025-05-23 | 35.98 | 36.66 | 35.31 | 35.48 | 35.45 | qfq | 805,860 | 28,982,805 | 0.08% |
| 2025-05-22 | 35.75 | 36.29 | 35.43 | 35.45 | 35.42 | qfq | 829,060 | 29,717,596 | -1.50% |
| 2025-05-21 | 36.83 | 36.83 | 35.97 | 35.99 | 35.96 | qfq | 885,770 | 32,177,664 | -2.44% |
| 2025-05-20 | 35.83 | 37.49 | 35.47 | 36.89 | 36.86 | qfq | 1,461,360 | 53,485,343 | 2.96% |
| 2025-05-19 | 35.81 | 36.27 | 35.21 | 35.83 | 35.80 | qfq | 1,158,270 | 41,293,928 | -0.61% |
| 2025-05-16 | 34.76 | 36.90 | 34.02 | 36.05 | 36.02 | qfq | 2,298,940 | 82,517,827 | 4.46% |
| 2025-05-15 | 34.88 | 35.30 | 34.30 | 34.51 | 34.48 | qfq | 736,950 | 25,601,150 | -0.83% |
| 2025-05-14 | 34.68 | 35.66 | 34.45 | 34.80 | 34.77 | qfq | 919,740 | 32,155,217 | 0.64% |
| 2025-05-13 | 35.22 | 35.49 | 34.46 | 34.58 | 34.55 | qfq | 778,820 | 27,115,548 | -1.59% |
| 2025-05-12 | 35.30 | 35.55 | 34.86 | 35.14 | 35.11 | qfq | 615,340 | 21,670,478 | 0.11% |
| 2025-05-09 | 36.11 | 36.11 | 34.92 | 35.10 | 35.07 | qfq | 793,520 | 27,903,278 | -1.76% |
| 2025-05-08 | 34.94 | 35.78 | 34.68 | 35.73 | 35.70 | qfq | 805,990 | 28,537,359 | 1.22% |
| 2025-05-07 | 35.04 | 35.70 | 34.81 | 35.30 | 35.27 | qfq | 1,209,530 | 42,551,709 | 0.77% |
| 2025-05-06 | 34.73 | 35.05 | 33.91 | 35.03 | 35.00 | qfq | 1,383,140 | 47,988,648 | 2.58% |
| 2025-04-30 | 31.99 | 34.40 | 31.38 | 34.15 | 34.12 | qfq | 1,793,200 | 59,782,970 | 7.39% |
| 2025-04-29 | 31.97 | 32.19 | 30.21 | 31.80 | 31.77 | qfq | 1,429,540 | 45,045,748 | 4.54% |
| 2025-04-28 | 30.18 | 30.69 | 29.87 | 30.42 | 30.39 | qfq | 494,810 | 14,979,892 | 0.56% |
| 2025-04-25 | 30.09 | 30.80 | 29.61 | 30.25 | 30.22 | qfq | 821,850 | 25,032,478 | -0.46% |
| 2025-04-24 | 31.89 | 32.30 | 29.68 | 30.39 | 30.36 | qfq | 1,652,540 | 50,858,448 | 0.03% |
| 2025-04-23 | 30.68 | 30.68 | 29.20 | 30.38 | 30.35 | qfq | 1,388,000 | 41,785,053 | 0.00% |
| 2025-04-22 | 31.40 | 31.55 | 30.18 | 30.38 | 30.35 | qfq | 777,019 | 23,931,857 | -3.28% |
| 2025-04-21 | 31.78 | 31.78 | 31.07 | 31.41 | 31.38 | qfq | 464,700 | 14,532,608 | -0.29% |
| 2025-04-18 | 31.76 | 31.88 | 30.52 | 31.50 | 31.47 | qfq | 889,949 | 27,643,002 | 0.00% |
| 2025-04-17 | 30.97 | 31.90 | 30.68 | 31.50 | 31.47 | qfq | 872,100 | 27,374,564 | 2.17% |
| 2025-04-16 | 30.68 | 31.10 | 30.17 | 30.83 | 30.80 | qfq | 747,200 | 22,923,904 | 1.08% |
| 2025-04-15 | 30.05 | 30.73 | 29.61 | 30.50 | 30.47 | qfq | 900,800 | 27,182,479 | 1.33% |
| 2025-04-14 | 29.49 | 30.17 | 29.33 | 30.10 | 30.07 | qfq | 1,121,870 | 33,340,516 | 4.22% |
| 2025-04-11 | 28.29 | 28.99 | 27.20 | 28.88 | 28.85 | qfq | 923,460 | 26,260,253 | 3.66% |
| 2025-04-10 | 28.50 | 28.86 | 26.25 | 27.86 | 27.83 | qfq | 981,010 | 27,601,640 | 2.69% |
| 2025-04-09 | 26.49 | 27.68 | 23.01 | 27.13 | 27.10 | qfq | 1,559,680 | 39,927,641 | 2.03% |
| 2025-04-08 | 26.16 | 27.24 | 25.50 | 26.59 | 26.57 | qfq | 1,313,700 | 34,795,850 | 1.64% |
| 2025-04-07 | 30.50 | 31.20 | 26.16 | 26.16 | 26.14 | qfq | 1,205,329 | 33,313,531 | -20.00% |
| 2025-04-03 | 32.91 | 33.21 | 32.07 | 32.70 | 32.67 | qfq | 600,100 | 19,602,894 | -1.62% |
| 2025-04-02 | 33.16 | 33.40 | 32.50 | 33.24 | 33.21 | qfq | 600,730 | 19,854,087 | 0.76% |
| 2025-04-01 | 32.90 | 33.30 | 32.37 | 32.99 | 32.96 | qfq | 571,900 | 18,788,507 | 1.79% |
| 2025-03-31 | 32.50 | 32.69 | 31.60 | 32.41 | 32.38 | qfq | 483,870 | 15,582,982 | 0.34% |
| 2025-03-28 | 33.09 | 33.09 | 32.24 | 32.30 | 32.27 | qfq | 568,695 | 18,478,153 | -2.39% |
| 2025-03-27 | 33.50 | 33.50 | 32.30 | 33.09 | 33.06 | qfq | 531,270 | 17,537,617 | -0.78% |
| 2025-03-26 | 32.73 | 33.49 | 32.10 | 33.35 | 33.32 | qfq | 864,200 | 28,576,162 | 3.25% |
| 2025-03-25 | 33.98 | 33.98 | 32.16 | 32.30 | 32.27 | qfq | 701,100 | 22,884,498 | -3.26% |
| 2025-03-24 | 33.96 | 34.35 | 32.62 | 33.39 | 33.36 | qfq | 732,860 | 24,484,907 | -2.00% |
| 2025-03-21 | 35.00 | 35.00 | 33.32 | 34.07 | 34.04 | qfq | 1,443,600 | 48,748,779 | -2.18% |
| 2025-03-20 | 35.61 | 36.90 | 34.68 | 34.83 | 34.80 | qfq | 1,718,400 | 60,926,726 | -1.72% |
| 2025-03-19 | 34.66 | 35.86 | 34.30 | 35.44 | 35.41 | qfq | 1,418,160 | 50,121,504 | 2.13% |
| 2025-03-18 | 35.78 | 35.78 | 34.08 | 34.70 | 34.67 | qfq | 1,329,710 | 46,210,478 | -1.45% |
| 2025-03-17 | 34.76 | 35.35 | 34.01 | 35.21 | 35.18 | qfq | 937,420 | 32,538,640 | 2.59% |
| 2025-03-14 | 33.68 | 34.65 | 33.36 | 34.32 | 34.29 | qfq | 1,219,659 | 41,568,949 | 1.90% |
| 2025-03-13 | 34.57 | 34.57 | 32.58 | 33.68 | 33.65 | qfq | 1,485,425 | 49,600,869 | -2.01% |
| 2025-03-12 | 34.75 | 34.75 | 33.90 | 34.37 | 34.34 | qfq | 1,111,040 | 38,088,655 | -0.38% |
| 2025-03-11 | 34.27 | 34.74 | 33.88 | 34.50 | 34.47 | qfq | 973,570 | 33,346,870 | -0.35% |
| 2025-03-10 | 35.60 | 36.10 | 34.00 | 34.62 | 34.59 | qfq | 2,506,282 | 86,885,750 | -2.51% |
| 2025-03-07 | 34.87 | 36.20 | 34.41 | 35.51 | 35.48 | qfq | 1,903,770 | 67,819,675 | 2.10% |
| 2025-03-06 | 34.95 | 35.88 | 34.35 | 34.78 | 34.75 | qfq | 1,467,500 | 51,140,361 | 0.49% |
| 2025-03-05 | 34.47 | 34.87 | 34.14 | 34.61 | 34.58 | qfq | 1,072,349 | 36,972,892 | 0.99% |
| 2025-03-04 | 34.29 | 35.10 | 33.25 | 34.27 | 34.24 | qfq | 1,262,129 | 43,452,979 | 0.26% |
| 2025-03-03 | 33.45 | 34.48 | 32.70 | 34.18 | 34.15 | qfq | 1,591,970 | 54,106,843 | 2.18% |
| 2025-02-28 | 35.83 | 35.85 | 33.34 | 33.45 | 33.42 | qfq | 1,647,510 | 56,275,883 | -6.80% |
| 2025-02-27 | 35.19 | 36.30 | 34.77 | 35.89 | 35.86 | qfq | 1,496,870 | 53,215,200 | 2.02% |
| 2025-02-26 | 35.00 | 35.19 | 34.11 | 35.18 | 35.15 | qfq | 1,368,390 | 47,389,244 | 1.38% |
| 2025-02-25 | 35.00 | 35.20 | 34.20 | 34.70 | 34.67 | qfq | 1,520,040 | 52,653,002 | -1.70% |
| 2025-02-24 | 34.62 | 36.30 | 34.62 | 35.30 | 35.27 | qfq | 2,518,172 | 89,053,500 | 1.41% |
| 2025-02-21 | 34.00 | 36.84 | 33.10 | 34.81 | 34.78 | qfq | 3,377,752 | 118,465,875 | 2.08% |
| 2025-02-20 | 33.00 | 34.85 | 32.51 | 34.10 | 34.07 | qfq | 3,006,140 | 101,596,434 | 1.88% |
| 2025-02-19 | 32.46 | 33.47 | 31.29 | 33.47 | 33.44 | qfq | 3,327,910 | 107,948,564 | 1.79% |
| 2025-02-18 | 29.49 | 34.00 | 29.13 | 32.88 | 32.85 | qfq | 4,059,138 | 130,990,738 | 12.14% |
| 2025-02-17 | 29.37 | 29.40 | 28.67 | 29.32 | 29.29 | qfq | 1,055,663 | 30,687,304 | 0.72% |
| 2025-02-14 | 28.85 | 29.20 | 28.39 | 29.11 | 29.08 | qfq | 780,930 | 22,444,105 | 2.10% |
| 2025-02-13 | 29.45 | 29.45 | 28.39 | 28.51 | 28.48 | qfq | 1,215,010 | 34,808,664 | -2.26% |
| 2025-02-12 | 29.33 | 29.76 | 28.81 | 29.17 | 29.14 | qfq | 1,111,960 | 32,612,810 | -0.21% |
| 2025-02-11 | 28.40 | 29.68 | 28.01 | 29.23 | 29.20 | qfq | 1,818,860 | 52,929,261 | 2.67% |
| 2025-02-10 | 28.95 | 28.95 | 27.66 | 28.47 | 28.44 | qfq | 1,585,391 | 44,498,375 | -0.70% |
| 2025-02-07 | 27.72 | 29.10 | 27.48 | 28.67 | 28.64 | qfq | 2,650,331 | 75,840,155 | 3.43% |
| 2025-02-06 | 27.09 | 28.28 | 26.53 | 27.72 | 27.69 | qfq | 1,729,240 | 47,529,641 | 2.74% |
| 2025-02-05 | 26.56 | 27.38 | 26.56 | 26.98 | 26.96 | qfq | 1,297,784 | 35,004,725 | 1.81% |
| 2025-01-27 | 26.00 | 26.66 | 25.39 | 26.50 | 26.48 | qfq | 1,376,185 | 35,953,551 | 3.11% |
| 2025-01-24 | 25.47 | 25.73 | 25.07 | 25.70 | 25.68 | qfq | 819,670 | 20,829,992 | 0.82% |
| 2025-01-23 | 26.05 | 26.39 | 25.15 | 25.49 | 25.47 | qfq | 1,143,510 | 29,609,495 | -0.08% |
| 2025-01-22 | 25.70 | 25.70 | 25.11 | 25.51 | 25.49 | qfq | 726,780 | 18,428,510 | -0.66% |
| 2025-01-21 | 27.00 | 27.00 | 25.20 | 25.68 | 25.66 | qfq | 1,612,871 | 41,802,076 | -3.64% |
| 2025-01-20 | 25.98 | 27.40 | 25.53 | 26.65 | 26.63 | qfq | 2,158,078 | 57,006,565 | 4.39% |
| 2025-01-17 | 25.52 | 25.69 | 24.95 | 25.53 | 25.51 | qfq | 785,200 | 19,870,821 | 0.04% |
| 2025-01-16 | 25.79 | 25.88 | 24.99 | 25.52 | 25.50 | qfq | 1,094,600 | 27,833,797 | -0.35% |
| 2025-01-15 | 25.76 | 26.29 | 25.26 | 25.61 | 25.59 | qfq | 970,150 | 24,990,556 | -1.23% |
| 2025-01-14 | 25.70 | 26.17 | 25.10 | 25.93 | 25.91 | qfq | 1,227,208 | 31,565,022 | 2.29% |
| 2025-01-13 | 25.49 | 25.73 | 24.60 | 25.35 | 25.33 | qfq | 670,674 | 16,952,169 | -2.50% |
| 2025-01-10 | 25.89 | 26.42 | 25.13 | 26.00 | 25.98 | qfq | 1,209,172 | 31,156,722 | -0.76% |
| 2025-01-09 | 26.11 | 26.56 | 25.83 | 26.20 | 26.18 | qfq | 1,033,210 | 27,017,683 | -0.38% |
| 2025-01-08 | 24.51 | 27.35 | 24.50 | 26.30 | 26.28 | qfq | 2,128,680 | 55,527,855 | 6.13% |
| 2025-01-07 | 24.41 | 24.78 | 23.70 | 24.78 | 24.76 | qfq | 957,210 | 23,316,123 | 1.77% |
| 2025-01-06 | 24.01 | 24.35 | 22.55 | 24.35 | 24.33 | qfq | 954,900 | 22,549,171 | 0.21% |
| 2025-01-03 | 25.39 | 25.57 | 23.59 | 24.30 | 24.28 | qfq | 1,262,140 | 30,693,830 | -3.99% |
| 2025-01-02 | 25.70 | 25.95 | 24.88 | 25.31 | 25.29 | qfq | 1,489,019 | 37,679,924 | -0.82% |
| 2024-12-31 | 27.21 | 27.69 | 25.28 | 25.52 | 25.50 | qfq | 1,941,050 | 50,969,650 | -6.49% |
| 2024-12-30 | 26.97 | 27.65 | 26.68 | 27.29 | 27.26 | qfq | 1,342,871 | 36,530,263 | 0.07% |
| 2024-12-27 | 27.77 | 27.80 | 27.02 | 27.27 | 27.24 | qfq | 2,173,431 | 59,439,102 | -1.37% |
| 2024-12-26 | 27.48 | 28.29 | 26.93 | 27.65 | 27.62 | qfq | 3,099,784 | 85,800,198 | 0.18% |
| 2024-12-25 | 28.38 | 29.21 | 26.66 | 27.60 | 27.57 | qfq | 3,670,110 | 102,200,813 | -2.71% |
| 2024-12-24 | 27.70 | 29.59 | 27.10 | 28.37 | 28.34 | qfq | 4,383,921 | 123,720,895 | -0.80% |
| 2024-12-23 | 25.85 | 30.31 | 25.20 | 28.60 | 28.57 | qfq | 6,309,072 | 174,922,477 | 11.76% |
| 2024-12-20 | 24.99 | 25.77 | 24.39 | 25.59 | 25.57 | qfq | 1,370,610 | 34,616,582 | 3.60% |
| 2024-12-19 | 24.60 | 24.93 | 24.31 | 24.70 | 24.68 | qfq | 1,128,960 | 27,795,323 | 0.08% |
| 2024-12-18 | 24.79 | 25.30 | 23.60 | 24.68 | 24.66 | qfq | 1,637,890 | 40,293,518 | 1.15% |
| 2024-12-17 | 25.45 | 25.63 | 24.22 | 24.40 | 24.38 | qfq | 1,816,130 | 45,027,249 | -3.90% |
| 2024-12-16 | 26.00 | 26.10 | 25.24 | 25.39 | 25.37 | qfq | 1,221,990 | 31,283,783 | -2.35% |
| 2024-12-13 | 26.29 | 26.44 | 25.92 | 26.00 | 25.98 | qfq | 799,020 | 20,873,457 | -0.99% |
| 2024-12-12 | 26.42 | 26.74 | 26.00 | 26.26 | 26.24 | qfq | 796,940 | 20,958,276 | -0.64% |
| 2024-12-11 | 26.35 | 26.82 | 26.15 | 26.43 | 26.41 | qfq | 1,071,638 | 28,320,277 | 0.11% |
| 2024-12-10 | 27.65 | 27.72 | 25.89 | 26.40 | 26.38 | qfq | 1,679,420 | 44,302,459 | -0.83% |
| 2024-12-09 | 27.39 | 27.47 | 26.30 | 26.62 | 26.60 | qfq | 1,412,550 | 37,687,533 | -0.97% |
| 2024-12-06 | 28.40 | 28.40 | 26.86 | 26.88 | 26.86 | qfq | 1,781,700 | 48,578,050 | -4.85% |
| 2024-12-05 | 27.60 | 29.09 | 27.28 | 28.25 | 28.22 | qfq | 2,127,800 | 59,957,323 | 2.80% |
| 2024-12-04 | 28.08 | 28.39 | 27.12 | 27.48 | 27.45 | qfq | 985,220 | 27,319,659 | -2.10% |
| 2024-12-03 | 28.20 | 28.95 | 27.54 | 28.07 | 28.04 | qfq | 1,006,650 | 28,267,982 | -1.78% |
| 2024-12-02 | 27.81 | 28.58 | 27.34 | 28.58 | 28.55 | qfq | 1,285,360 | 36,011,422 | 2.88% |
| 2024-11-29 | 27.36 | 28.30 | 27.33 | 27.78 | 27.75 | qfq | 1,293,010 | 35,958,155 | 1.05% |
| 2024-11-28 | 27.73 | 28.13 | 27.25 | 27.49 | 27.46 | qfq | 958,920 | 26,595,295 | -0.76% |
| 2024-11-27 | 27.33 | 27.85 | 26.09 | 27.70 | 27.67 | qfq | 1,701,010 | 45,637,412 | 0.62% |
| 2024-11-26 | 27.86 | 28.33 | 27.27 | 27.53 | 27.50 | qfq | 852,800 | 23,631,276 | -0.97% |
| 2024-11-25 | 28.18 | 28.19 | 26.83 | 27.80 | 27.77 | qfq | 1,496,330 | 40,811,441 | -1.42% |
| 2024-11-22 | 28.70 | 28.95 | 27.53 | 28.20 | 28.17 | qfq | 1,677,930 | 47,153,683 | -1.81% |
| 2024-11-21 | 27.93 | 29.50 | 27.82 | 28.72 | 28.69 | qfq | 1,787,270 | 51,433,768 | 2.64% |
| 2024-11-20 | 27.82 | 28.30 | 27.07 | 27.98 | 27.95 | qfq | 1,275,570 | 35,489,884 | 0.25% |
| 2024-11-19 | 27.57 | 28.20 | 26.80 | 27.91 | 27.88 | qfq | 1,610,760 | 44,243,850 | 1.86% |
| 2024-11-18 | 28.29 | 28.70 | 27.20 | 27.40 | 27.37 | qfq | 2,030,860 | 56,132,994 | -2.14% |
| 2024-11-15 | 29.41 | 30.08 | 27.70 | 28.00 | 27.97 | qfq | 1,431,720 | 41,224,859 | -5.95% |
| 2024-11-14 | 30.25 | 31.91 | 29.66 | 29.77 | 29.74 | qfq | 2,081,970 | 63,873,317 | -1.33% |
| 2024-11-13 | 30.03 | 30.38 | 29.01 | 30.17 | 30.14 | qfq | 1,159,854 | 34,400,367 | 0.23% |
| 2024-11-12 | 30.28 | 30.75 | 29.40 | 30.10 | 30.07 | qfq | 1,599,380 | 48,307,461 | -0.66% |
| 2024-11-11 | 29.49 | 30.84 | 29.22 | 30.30 | 30.27 | qfq | 2,058,410 | 61,747,136 | 2.75% |
| 2024-11-08 | 30.08 | 30.98 | 29.38 | 29.49 | 29.46 | qfq | 2,041,020 | 61,406,883 | -1.96% |
| 2024-11-07 | 29.99 | 31.39 | 29.56 | 30.08 | 30.05 | qfq | 2,311,230 | 70,737,715 | 0.30% |
| 2024-11-06 | 29.38 | 30.54 | 28.64 | 29.99 | 29.96 | qfq | 2,515,380 | 74,553,304 | 1.97% |
| 2024-11-05 | 27.25 | 29.80 | 26.51 | 29.41 | 29.38 | qfq | 3,003,620 | 86,187,651 | 8.52% |
| 2024-11-04 | 26.04 | 27.23 | 25.54 | 27.10 | 27.07 | qfq | 2,307,531 | 60,620,780 | 4.07% |
| 2024-11-01 | 27.34 | 28.50 | 26.00 | 26.04 | 26.02 | qfq | 2,374,470 | 63,913,743 | -5.03% |
| 2024-10-31 | 26.62 | 28.24 | 26.58 | 27.42 | 27.39 | qfq | 2,890,290 | 79,725,301 | 2.01% |
| 2024-10-30 | 25.45 | 26.99 | 25.36 | 26.88 | 26.86 | qfq | 2,874,350 | 75,706,890 | 5.66% |
| 2024-10-29 | 26.08 | 26.18 | 25.25 | 25.44 | 25.42 | qfq | 2,742,430 | 70,569,410 | -2.34% |
| 2024-10-28 | 26.39 | 26.96 | 25.50 | 26.05 | 26.03 | qfq | 3,122,660 | 81,382,704 | -1.36% |
| 2024-10-25 | 27.50 | 27.50 | 25.30 | 26.41 | 26.39 | qfq | 4,607,460 | 120,643,270 | -3.30% |
| 2024-10-24 | 25.38 | 27.58 | 25.10 | 27.31 | 27.28 | qfq | 4,650,650 | 121,972,887 | 7.44% |
| 2024-10-23 | 24.70 | 25.59 | 24.31 | 25.42 | 25.40 | qfq | 3,263,730 | 81,965,027 | 1.97% |
| 2024-10-22 | 24.79 | 25.77 | 24.50 | 24.93 | 24.91 | qfq | 3,964,631 | 99,347,781 | -0.04% |
| 2024-10-21 | 24.46 | 25.79 | 24.15 | 24.94 | 24.92 | qfq | 5,595,300 | 139,446,128 | 3.49% |
| 2024-10-18 | 22.70 | 24.89 | 22.21 | 24.10 | 24.08 | qfq | 6,631,844 | 156,459,576 | 6.12% |
| 2024-10-17 | 22.89 | 23.49 | 22.14 | 22.71 | 22.69 | qfq | 4,855,280 | 110,391,380 | -1.22% |
| 2024-10-16 | 22.50 | 23.55 | 21.55 | 22.99 | 22.97 | qfq | 6,049,704 | 137,685,229 | 4.93% |
| 2024-10-15 | 22.20 | 23.52 | 21.32 | 21.91 | 21.89 | qfq | 7,535,137 | 167,999,337 | -5.80% |
| 2024-10-14 | 21.66 | 24.90 | 21.60 | 23.26 | 23.24 | qfq | 11,162,501 | 259,945,903 | 3.01% |
| 2024-10-11 | 20.01 | 24.01 | 19.20 | 22.58 | 22.56 | qfq | 10,009,287 | 213,079,729 | 10.90% |
| 2024-10-10 | 18.47 | 20.85 | 18.47 | 20.36 | 20.34 | qfq | 7,722,571 | 153,271,925 | 12.42% |
| 2024-10-09 | 19.81 | 19.81 | 18.04 | 18.11 | 18.09 | qfq | 4,904,260 | 92,828,893 | -13.56% |
| 2024-10-08 | 21.23 | 21.23 | 18.63 | 20.95 | 20.93 | qfq | 6,268,140 | 125,698,153 | 18.43% |
| 2024-09-30 | 15.78 | 17.80 | 15.76 | 17.69 | 17.67 | qfq | 5,744,030 | 96,383,260 | 14.87% |
| 2024-09-27 | 14.71 | 15.49 | 14.63 | 15.40 | 15.39 | qfq | 4,048,160 | 61,099,666 | 5.05% |
| 2024-09-26 | 14.41 | 14.69 | 14.29 | 14.66 | 14.65 | qfq | 2,150,150 | 31,220,020 | 1.95% |
| 2024-09-25 | 14.56 | 14.77 | 14.38 | 14.38 | 14.37 | qfq | 3,030,100 | 44,194,251 | -0.83% |
| 2024-09-24 | 14.41 | 14.50 | 14.01 | 14.50 | 14.49 | qfq | 2,390,240 | 34,239,442 | 1.26% |
| 2024-09-23 | 13.90 | 14.40 | 13.80 | 14.32 | 14.31 | qfq | 2,035,470 | 29,031,306 | 3.24% |
| 2024-09-20 | 14.02 | 14.29 | 13.76 | 13.87 | 13.86 | qfq | 1,291,670 | 18,123,649 | -0.93% |
| 2024-09-19 | 13.61 | 14.04 | 13.54 | 14.00 | 13.99 | qfq | 1,150,190 | 15,941,263 | 3.93% |
| 2024-09-18 | 13.80 | 13.96 | 13.26 | 13.47 | 13.46 | qfq | 1,222,690 | 16,477,016 | -2.53% |
| 2024-09-13 | 14.03 | 14.22 | 13.82 | 13.82 | 13.81 | qfq | 1,457,490 | 20,302,523 | -2.06% |
| 2024-09-12 | 14.22 | 14.51 | 14.08 | 14.11 | 14.10 | qfq | 1,185,150 | 16,920,108 | -1.05% |
| 2024-09-11 | 14.47 | 14.67 | 14.15 | 14.26 | 14.25 | qfq | 1,326,300 | 19,002,110 | -1.66% |
| 2024-09-10 | 14.14 | 14.53 | 13.97 | 14.50 | 14.49 | qfq | 1,679,100 | 24,030,620 | 2.47% |
| 2024-09-09 | 14.14 | 14.48 | 14.02 | 14.15 | 14.14 | qfq | 1,267,200 | 17,982,185 | -1.46% |
| 2024-09-06 | 14.75 | 14.78 | 14.34 | 14.36 | 14.35 | qfq | 1,376,300 | 19,877,081 | -1.98% |
| 2024-09-05 | 14.52 | 14.81 | 14.42 | 14.65 | 14.64 | qfq | 1,363,600 | 19,963,880 | 1.03% |
| 2024-09-04 | 14.93 | 14.93 | 14.47 | 14.50 | 14.49 | qfq | 2,029,190 | 29,672,012 | -3.40% |
| 2024-09-03 | 14.79 | 15.18 | 14.63 | 15.01 | 15.00 | qfq | 2,406,500 | 35,923,581 | 2.25% |
| 2024-09-02 | 14.78 | 15.24 | 14.60 | 14.68 | 14.67 | qfq | 3,244,670 | 48,271,712 | -0.74% |
| 2024-08-30 | 14.20 | 14.85 | 14.10 | 14.79 | 14.78 | qfq | 4,513,780 | 65,864,248 | 3.86% |
| 2024-08-29 | 13.92 | 14.24 | 13.66 | 14.24 | 14.23 | qfq | 1,752,990 | 24,559,969 | 1.28% |
| 2024-08-28 | 13.95 | 14.17 | 13.51 | 14.06 | 14.05 | qfq | 1,922,290 | 26,779,816 | 1.59% |
| 2024-08-27 | 14.36 | 14.39 | 13.80 | 13.84 | 13.83 | qfq | 2,975,400 | 41,651,835 | -3.55% |
| 2024-08-26 | 14.07 | 14.42 | 13.97 | 14.35 | 14.34 | qfq | 3,578,350 | 50,970,256 | -0.35% |
| 2024-08-23 | 14.49 | 14.50 | 13.81 | 14.40 | 14.39 | qfq | 6,546,540 | 92,692,448 | -3.94% |
| 2024-08-22 | 13.79 | 16.30 | 13.73 | 14.99 | 14.98 | qfq | 9,430,250 | 142,432,253 | 7.15% |
| 2024-08-21 | 14.61 | 14.74 | 13.93 | 13.99 | 13.98 | qfq | 3,933,460 | 56,280,006 | -4.24% |
| 2024-08-20 | 14.11 | 14.88 | 14.11 | 14.61 | 14.60 | qfq | 4,325,060 | 62,744,689 | 2.53% |
| 2024-08-19 | 14.01 | 14.33 | 13.74 | 14.25 | 14.24 | qfq | 3,574,740 | 50,260,787 | -1.11% |
| 2024-08-16 | 14.15 | 14.58 | 14.02 | 14.41 | 14.40 | qfq | 4,525,180 | 64,940,157 | 1.98% |
| 2024-08-15 | 14.06 | 14.26 | 13.73 | 14.13 | 14.12 | qfq | 3,090,450 | 43,264,453 | 0.28% |
| 2024-08-14 | 14.06 | 14.36 | 13.97 | 14.09 | 14.08 | qfq | 2,924,670 | 41,266,399 | -0.14% |
| 2024-08-13 | 13.42 | 14.13 | 13.30 | 14.11 | 14.10 | qfq | 3,520,310 | 48,852,472 | 4.83% |
| 2024-08-12 | 13.67 | 13.80 | 13.38 | 13.46 | 13.45 | qfq | 2,650,240 | 35,859,268 | -2.53% |
| 2024-08-09 | 13.40 | 14.40 | 13.40 | 13.81 | 13.80 | qfq | 4,677,630 | 65,210,372 | 3.21% |
| 2024-08-08 | 13.50 | 13.60 | 13.01 | 13.38 | 13.37 | qfq | 1,927,870 | 25,660,404 | -1.98% |
| 2024-08-07 | 13.40 | 13.83 | 13.32 | 13.65 | 13.64 | qfq | 2,141,110 | 29,143,961 | 3.33% |
| 2024-08-06 | 13.00 | 13.30 | 12.92 | 13.21 | 13.20 | qfq | 1,855,620 | 24,347,501 | 3.20% |
| 2024-08-05 | 13.35 | 13.46 | 12.72 | 12.80 | 12.79 | qfq | 2,383,460 | 31,123,085 | -5.47% |
| 2024-08-02 | 13.91 | 14.07 | 13.52 | 13.54 | 13.53 | qfq | 2,136,540 | 29,445,069 | -3.63% |
| 2024-08-01 | 13.99 | 14.27 | 13.92 | 14.05 | 14.04 | qfq | 2,450,960 | 34,480,833 | 0.64% |
| 2024-07-31 | 13.65 | 13.97 | 13.50 | 13.96 | 13.95 | qfq | 2,705,340 | 37,372,879 | 1.90% |
| 2024-07-30 | 13.58 | 13.84 | 13.35 | 13.70 | 13.69 | qfq | 2,644,100 | 36,090,091 | 0.88% |
| 2024-07-29 | 13.19 | 13.75 | 13.05 | 13.58 | 13.57 | qfq | 2,784,380 | 37,515,334 | 3.27% |
| 2024-07-26 | 13.01 | 13.21 | 12.90 | 13.15 | 13.14 | qfq | 1,780,100 | 23,284,086 | 1.31% |
| 2024-07-25 | 13.18 | 13.40 | 12.90 | 12.98 | 12.97 | qfq | 2,264,200 | 29,607,481 | -1.74% |
| 2024-07-24 | 13.71 | 13.82 | 13.16 | 13.21 | 13.20 | qfq | 2,633,770 | 35,281,851 | -3.65% |
| 2024-07-23 | 14.09 | 14.24 | 13.65 | 13.71 | 13.70 | qfq | 3,947,970 | 54,955,401 | -2.63% |
| 2024-07-22 | 13.62 | 14.50 | 13.55 | 14.08 | 14.07 | qfq | 6,692,860 | 93,643,528 | 3.61% |
| 2024-07-19 | 12.35 | 14.28 | 12.33 | 13.59 | 13.58 | qfq | 7,379,840 | 100,003,572 | 9.60% |
| 2024-07-18 | 12.65 | 12.69 | 11.96 | 12.40 | 12.39 | qfq | 2,440,600 | 29,901,203 | -2.05% |
| 2024-07-17 | 13.34 | 13.36 | 12.65 | 12.66 | 12.65 | qfq | 2,212,770 | 28,420,443 | -4.52% |
| 2024-07-16 | 13.30 | 13.50 | 13.03 | 13.26 | 13.25 | qfq | 1,947,830 | 25,749,852 | -0.97% |
| 2024-07-15 | 13.60 | 13.64 | 13.27 | 13.39 | 13.38 | qfq | 1,892,928 | 25,385,598 | -1.83% |
| 2024-07-12 | 13.59 | 14.10 | 13.47 | 13.64 | 13.63 | qfq | 3,199,968 | 43,734,740 | 0.07% |
| 2024-07-11 | 13.47 | 13.67 | 13.21 | 13.63 | 13.62 | qfq | 2,894,590 | 39,118,237 | 2.64% |
| 2024-07-10 | 13.08 | 13.37 | 13.02 | 13.28 | 13.27 | qfq | 3,072,550 | 40,608,664 | 2.08% |
| 2024-07-09 | 12.66 | 13.02 | 12.25 | 13.01 | 13.00 | qfq | 3,596,440 | 45,706,085 | 3.83% |
| 2024-07-08 | 13.10 | 13.21 | 12.43 | 12.53 | 12.52 | qfq | 3,304,800 | 42,046,146 | -3.62% |
| 2024-07-05 | 12.86 | 13.12 | 12.60 | 13.00 | 12.99 | qfq | 2,620,800 | 33,910,598 | 0.54% |
| 2024-07-04 | 13.38 | 13.45 | 12.90 | 12.93 | 12.92 | qfq | 3,720,200 | 48,684,007 | -2.42% |
| 2024-07-03 | 13.75 | 13.81 | 13.19 | 13.25 | 13.24 | qfq | 4,344,070 | 58,141,709 | -5.02% |
| 2024-07-02 | 13.87 | 14.12 | 13.70 | 13.95 | 13.94 | qfq | 4,516,400 | 62,893,585 | 0.58% |
| 2024-07-01 | 14.16 | 14.34 | 13.35 | 13.87 | 13.86 | qfq | 7,292,084 | 100,117,491 | -3.01% |
| 2024-06-28 | 14.60 | 14.82 | 14.26 | 14.30 | 14.29 | qfq | 6,860,577 | 99,570,274 | -2.65% |
| 2024-06-27 | 14.86 | 15.23 | 14.55 | 14.69 | 14.68 | qfq | 8,034,120 | 119,570,770 | -4.05% |
| 2024-06-26 | 15.00 | 15.65 | 14.27 | 15.31 | 15.30 | qfq | 9,338,600 | 139,380,621 | -1.10% |
| 2024-06-25 | 16.60 | 16.99 | 15.15 | 15.48 | 15.47 | qfq | 13,302,854 | 215,450,244 | -14.62% |
| 2024-06-24 | 16.93 | 19.08 | 16.55 | 18.13 | 18.11 | qfq | 18,162,851 | 322,676,925 | 8.37% |
| 2024-06-21 | 16.73 | 16.73 | 16.73 | 16.73 | 16.71 | qfq | 5,603,434 | 93,745,451 | 20.01% |
| 2024-06-20 | 14.22 | 14.46 | 13.83 | 13.94 | 13.93 | qfq | 3,172,030 | 44,824,402 | -4.59% |
| 2024-06-19 | 13.90 | 15.19 | 13.82 | 14.61 | 14.60 | qfq | 4,088,770 | 59,007,557 | 5.26% |
| 2024-06-18 | 13.54 | 13.89 | 13.38 | 13.88 | 13.83 | qfq | 1,468,100 | 20,167,806 | 2.74% |
| 2024-06-17 | 13.54 | 13.76 | 13.28 | 13.51 | 13.46 | qfq | 1,777,917 | 24,037,429 | 0.67% |
| 2024-06-14 | 13.59 | 13.59 | 13.10 | 13.42 | 13.37 | qfq | 1,339,940 | 17,893,509 | -0.52% |
| 2024-06-13 | 13.30 | 13.80 | 13.28 | 13.49 | 13.44 | qfq | 1,884,890 | 25,546,280 | 1.43% |
| 2024-06-12 | 12.95 | 13.47 | 12.68 | 13.30 | 13.25 | qfq | 1,676,310 | 22,107,801 | 4.07% |
| 2024-06-11 | 12.60 | 12.92 | 12.08 | 12.78 | 12.73 | qfq | 1,607,850 | 20,082,707 | 1.43% |
| 2024-06-07 | 12.03 | 12.87 | 12.03 | 12.60 | 12.55 | qfq | 1,808,974 | 22,732,546 | 5.88% |
| 2024-06-06 | 12.92 | 13.31 | 11.80 | 11.90 | 11.85 | qfq | 2,143,256 | 26,447,464 | -7.82% |
| 2024-06-05 | 12.98 | 13.09 | 12.52 | 12.91 | 12.86 | qfq | 1,473,838 | 19,020,013 | -1.45% |
| 2024-06-04 | 13.99 | 14.00 | 12.84 | 13.10 | 13.05 | qfq | 2,521,840 | 33,124,600 | -3.89% |
| 2024-06-03 | 14.20 | 14.38 | 13.45 | 13.63 | 13.58 | qfq | 1,861,300 | 25,811,382 | -4.08% |
| 2024-05-31 | 13.94 | 14.37 | 13.78 | 14.21 | 14.15 | qfq | 1,484,294 | 21,051,329 | 2.38% |
| 2024-05-30 | 13.65 | 14.10 | 13.44 | 13.88 | 13.83 | qfq | 1,441,694 | 19,863,090 | 0.36% |
| 2024-05-29 | 13.93 | 13.98 | 13.60 | 13.83 | 13.78 | qfq | 1,329,330 | 18,388,649 | 0.80% |
| 2024-05-28 | 13.80 | 14.18 | 13.57 | 13.72 | 13.67 | qfq | 1,464,530 | 20,323,088 | -1.15% |
| 2024-05-27 | 13.65 | 13.95 | 13.30 | 13.88 | 13.83 | qfq | 1,886,950 | 25,647,817 | 0.51% |
| 2024-05-24 | 14.09 | 14.32 | 13.78 | 13.81 | 13.76 | qfq | 2,660,170 | 37,193,976 | -3.56% |
| 2024-05-23 | 13.97 | 14.99 | 13.96 | 14.32 | 14.26 | qfq | 3,656,920 | 52,770,888 | 1.56% |
| 2024-05-22 | 14.01 | 14.12 | 13.85 | 14.10 | 14.04 | qfq | 1,536,013 | 21,520,425 | 0.50% |
| 2024-05-21 | 14.23 | 14.29 | 13.95 | 14.03 | 13.98 | qfq | 2,363,361 | 33,202,011 | -2.64% |
| 2024-05-20 | 14.53 | 14.99 | 14.15 | 14.41 | 14.35 | qfq | 3,071,060 | 44,275,318 | -1.50% |
| 2024-05-17 | 14.93 | 15.40 | 14.41 | 14.63 | 14.57 | qfq | 4,893,318 | 72,324,402 | -2.47% |
| 2024-05-16 | 13.97 | 16.30 | 13.88 | 15.00 | 14.94 | qfq | 5,187,808 | 79,867,193 | 8.46% |
| 2024-05-15 | 13.63 | 14.31 | 13.39 | 13.83 | 13.78 | qfq | 1,381,390 | 19,359,813 | 1.32% |
| 2024-05-14 | 13.54 | 13.80 | 13.43 | 13.65 | 13.60 | qfq | 1,272,820 | 17,357,937 | 2.71% |
| 2024-05-13 | 13.86 | 13.90 | 13.11 | 13.29 | 13.24 | qfq | 1,774,200 | 23,854,746 | -5.48% |
| 2024-05-10 | 14.25 | 14.96 | 13.80 | 14.06 | 14.01 | qfq | 1,846,500 | 26,223,746 | -1.40% |
| 2024-05-09 | 14.23 | 14.47 | 14.18 | 14.26 | 14.20 | qfq | 745,840 | 10,680,698 | -0.21% |
| 2024-05-08 | 14.69 | 14.69 | 14.20 | 14.29 | 14.23 | qfq | 1,065,950 | 15,318,280 | -2.52% |
| 2024-05-07 | 14.66 | 14.83 | 14.16 | 14.66 | 14.60 | qfq | 1,949,940 | 28,240,194 | 0.34% |
| 2024-05-06 | 14.30 | 14.73 | 14.19 | 14.61 | 14.55 | qfq | 1,849,687 | 26,889,616 | 2.17% |
| 2024-04-30 | 14.27 | 14.48 | 14.05 | 14.30 | 14.24 | qfq | 1,130,199 | 16,103,307 | 0.21% |
| 2024-04-29 | 13.77 | 14.35 | 13.63 | 14.27 | 14.21 | qfq | 1,328,820 | 18,717,168 | 3.56% |
| 2024-04-26 | 13.45 | 13.95 | 13.37 | 13.78 | 13.73 | qfq | 1,495,150 | 20,503,255 | 3.07% |
| 2024-04-25 | 13.14 | 13.51 | 12.94 | 13.37 | 13.32 | qfq | 1,256,370 | 16,757,905 | 1.75% |
| 2024-04-24 | 12.61 | 13.27 | 12.50 | 13.14 | 13.09 | qfq | 1,457,815 | 18,939,509 | 3.96% |
| 2024-04-23 | 12.10 | 12.70 | 12.02 | 12.64 | 12.59 | qfq | 2,040,280 | 25,337,768 | 5.16% |
| 2024-04-22 | 12.23 | 12.28 | 11.49 | 12.02 | 11.97 | qfq | 1,242,110 | 14,845,158 | -1.72% |
| 2024-04-19 | 12.29 | 12.35 | 11.76 | 12.23 | 12.18 | qfq | 1,483,370 | 17,873,688 | 0.33% |
| 2024-04-18 | 12.34 | 12.62 | 12.03 | 12.19 | 12.14 | qfq | 1,840,824 | 22,596,815 | -2.71% |
| 2024-04-17 | 11.22 | 12.55 | 11.22 | 12.53 | 12.48 | qfq | 2,235,605 | 26,983,706 | 14.53% |
| 2024-04-16 | 12.61 | 12.99 | 10.63 | 10.94 | 10.90 | qfq | 2,913,630 | 32,426,804 | -13.04% |
| 2024-04-15 | 13.81 | 14.29 | 12.52 | 12.58 | 12.53 | qfq | 2,279,560 | 29,570,896 | -10.01% |
| 2024-04-12 | 13.88 | 14.35 | 13.88 | 13.98 | 13.93 | qfq | 840,900 | 11,870,590 | 0.43% |
| 2024-04-11 | 13.81 | 14.34 | 13.78 | 13.92 | 13.87 | qfq | 884,403 | 12,455,213 | 0.58% |
| 2024-04-10 | 14.41 | 14.51 | 13.70 | 13.84 | 13.79 | qfq | 1,204,080 | 16,803,200 | -4.35% |
| 2024-04-09 | 14.36 | 14.73 | 14.25 | 14.47 | 14.41 | qfq | 1,348,210 | 19,473,344 | 0.77% |
| 2024-04-08 | 15.17 | 15.18 | 14.30 | 14.36 | 14.30 | qfq | 1,839,010 | 26,869,820 | -6.08% |
| 2024-04-03 | 15.61 | 15.63 | 14.95 | 15.29 | 15.23 | qfq | 1,625,200 | 24,763,073 | -1.99% |
| 2024-04-02 | 15.42 | 15.78 | 15.27 | 15.60 | 15.54 | qfq | 1,834,806 | 28,483,447 | 1.17% |
| 2024-04-01 | 15.39 | 15.62 | 15.15 | 15.42 | 15.36 | qfq | 1,966,501 | 30,252,555 | 0.98% |
| 2024-03-29 | 14.70 | 15.30 | 14.66 | 15.27 | 15.21 | qfq | 1,436,727 | 21,556,694 | 2.07% |
| 2024-03-28 | 14.02 | 15.09 | 14.02 | 14.96 | 14.90 | qfq | 1,521,130 | 22,421,938 | 6.70% |
| 2024-03-27 | 14.65 | 14.75 | 14.01 | 14.02 | 13.97 | qfq | 1,398,680 | 20,150,748 | -4.69% |
| 2024-03-26 | 14.81 | 15.15 | 14.57 | 14.71 | 14.65 | qfq | 1,402,810 | 20,815,939 | -0.88% |
| 2024-03-25 | 15.60 | 15.65 | 14.81 | 14.84 | 14.78 | qfq | 2,180,520 | 32,943,007 | -3.07% |
| 2024-03-22 | 15.55 | 15.67 | 15.20 | 15.31 | 15.25 | qfq | 1,239,193 | 19,051,710 | -2.30% |
| 2024-03-21 | 15.70 | 15.79 | 15.44 | 15.67 | 15.61 | qfq | 1,158,500 | 18,109,099 | 0.06% |
| 2024-03-20 | 15.54 | 15.68 | 15.51 | 15.66 | 15.60 | qfq | 1,014,800 | 15,834,540 | 0.84% |
| 2024-03-19 | 16.01 | 16.16 | 15.46 | 15.53 | 15.47 | qfq | 2,121,404 | 33,267,875 | -2.69% |
| 2024-03-18 | 15.00 | 16.08 | 15.00 | 15.96 | 15.90 | qfq | 2,337,100 | 36,476,762 | 7.47% |
| 2024-03-15 | 14.61 | 14.87 | 14.50 | 14.85 | 14.79 | qfq | 1,046,870 | 15,368,496 | 1.85% |
| 2024-03-14 | 14.80 | 14.95 | 14.38 | 14.58 | 14.52 | qfq | 1,182,300 | 17,344,615 | -1.75% |
| 2024-03-13 | 14.59 | 15.03 | 14.56 | 14.84 | 14.78 | qfq | 1,775,360 | 26,218,353 | 1.50% |
| 2024-03-12 | 14.42 | 14.78 | 14.31 | 14.62 | 14.56 | qfq | 1,515,640 | 22,100,705 | 1.53% |
| 2024-03-11 | 14.28 | 14.59 | 14.08 | 14.40 | 14.34 | qfq | 1,545,878 | 22,115,147 | -0.14% |
| 2024-03-08 | 13.85 | 14.45 | 13.76 | 14.42 | 14.36 | qfq | 1,903,650 | 27,102,018 | 4.27% |
| 2024-03-07 | 13.90 | 14.36 | 13.81 | 13.83 | 13.78 | qfq | 1,786,308 | 25,141,942 | -0.72% |
| 2024-03-06 | 13.88 | 14.18 | 13.46 | 13.93 | 13.88 | qfq | 2,109,300 | 29,152,401 | 0.00% |
| 2024-03-05 | 14.20 | 14.50 | 13.92 | 13.93 | 13.88 | qfq | 1,959,860 | 27,664,128 | -1.55% |
| 2024-03-04 | 14.39 | 14.68 | 13.75 | 14.15 | 14.09 | qfq | 2,033,350 | 28,781,376 | -1.19% |
| 2024-03-01 | 13.69 | 14.32 | 13.63 | 14.32 | 14.26 | qfq | 2,637,450 | 37,289,449 | 4.60% |
| 2024-02-29 | 13.03 | 13.97 | 13.03 | 13.69 | 13.64 | qfq | 2,935,989 | 39,975,226 | 4.27% |
| 2024-02-28 | 15.20 | 15.70 | 13.13 | 13.13 | 13.08 | qfq | 5,125,863 | 73,063,246 | -12.70% |
| 2024-02-27 | 13.84 | 15.17 | 13.80 | 15.04 | 14.98 | qfq | 2,836,430 | 41,397,533 | 7.97% |
| 2024-02-26 | 13.64 | 14.55 | 13.18 | 13.93 | 13.88 | qfq | 3,010,110 | 41,912,986 | 4.11% |
| 2024-02-23 | 12.88 | 13.48 | 12.88 | 13.38 | 13.33 | qfq | 2,377,650 | 31,448,542 | 4.53% |
| 2024-02-22 | 12.09 | 12.85 | 12.09 | 12.80 | 12.75 | qfq | 2,371,672 | 29,769,026 | 5.52% |
| 2024-02-21 | 11.70 | 12.61 | 11.51 | 12.13 | 12.08 | qfq | 2,285,569 | 27,989,497 | 3.15% |
| 2024-02-20 | 11.63 | 11.84 | 11.28 | 11.76 | 11.71 | qfq | 2,441,991 | 28,257,367 | 1.03% |
| 2024-02-19 | 10.51 | 11.95 | 10.50 | 11.64 | 11.59 | qfq | 4,237,532 | 48,390,922 | 11.71% |
| 2024-02-08 | 9.22 | 10.68 | 9.01 | 10.42 | 10.38 | qfq | 3,908,173 | 38,577,629 | 10.73% |
| 2024-02-07 | 10.02 | 10.49 | 8.61 | 9.41 | 9.37 | qfq | 5,062,201 | 47,665,037 | -8.20% |
| 2024-02-06 | 9.42 | 10.66 | 8.65 | 10.25 | 10.21 | qfq | 6,143,627 | 58,953,741 | -1.44% |
| 2024-02-05 | 12.88 | 12.99 | 10.40 | 10.40 | 10.36 | qfq | 5,659,962 | 61,467,499 | -20.00% |
| 2024-02-02 | 13.92 | 14.31 | 12.22 | 13.00 | 12.95 | qfq | 2,300,478 | 30,384,320 | -6.68% |
| 2024-02-01 | 14.15 | 14.50 | 13.51 | 13.93 | 13.88 | qfq | 1,816,665 | 25,218,326 | -1.55% |
| 2024-01-31 | 15.50 | 15.50 | 14.14 | 14.15 | 14.09 | qfq | 2,171,340 | 31,619,713 | -7.52% |
| 2024-01-30 | 16.00 | 16.00 | 15.00 | 15.30 | 15.24 | qfq | 1,123,120 | 17,441,757 | -4.38% |
| 2024-01-29 | 16.68 | 16.77 | 15.84 | 16.00 | 15.94 | qfq | 1,337,520 | 21,544,202 | -4.13% |
| 2024-01-26 | 16.78 | 16.86 | 16.52 | 16.69 | 16.62 | qfq | 1,253,760 | 20,920,631 | -0.24% |
| 2024-01-25 | 15.88 | 16.77 | 15.69 | 16.73 | 16.66 | qfq | 1,664,070 | 27,203,821 | 5.75% |
| 2024-01-24 | 15.82 | 16.06 | 15.15 | 15.82 | 15.76 | qfq | 1,633,964 | 25,512,919 | -0.06% |
| 2024-01-23 | 15.98 | 16.48 | 15.56 | 15.83 | 15.77 | qfq | 1,481,262 | 23,344,079 | -1.31% |
| 2024-01-22 | 17.15 | 17.41 | 15.80 | 16.04 | 15.98 | qfq | 1,411,260 | 23,426,498 | -6.64% |
| 2024-01-19 | 17.64 | 17.64 | 17.16 | 17.18 | 17.11 | qfq | 1,257,334 | 21,804,649 | -2.61% |
| 2024-01-18 | 17.77 | 17.84 | 16.93 | 17.64 | 17.57 | qfq | 1,518,194 | 26,309,691 | 0.17% |
| 2024-01-17 | 17.95 | 18.06 | 17.55 | 17.61 | 17.54 | qfq | 931,900 | 16,566,964 | -1.89% |
| 2024-01-16 | 18.15 | 18.28 | 17.65 | 17.95 | 17.88 | qfq | 1,093,660 | 19,541,606 | -1.10% |
| 2024-01-15 | 18.17 | 18.31 | 17.98 | 18.15 | 18.08 | qfq | 947,700 | 17,183,552 | -0.06% |
| 2024-01-12 | 18.50 | 18.57 | 18.11 | 18.16 | 18.09 | qfq | 952,170 | 17,475,358 | -1.94% |
| 2024-01-11 | 18.24 | 18.54 | 18.09 | 18.52 | 18.45 | qfq | 881,820 | 16,177,583 | 2.04% |
| 2024-01-10 | 18.37 | 18.47 | 17.90 | 18.15 | 18.08 | qfq | 1,065,410 | 19,367,905 | -1.14% |
| 2024-01-09 | 18.20 | 18.60 | 18.18 | 18.36 | 18.29 | qfq | 1,148,400 | 21,122,287 | 1.21% |
| 2024-01-08 | 18.78 | 18.78 | 18.00 | 18.14 | 18.07 | qfq | 1,163,590 | 21,423,134 | -3.36% |
| 2024-01-05 | 19.13 | 19.32 | 18.61 | 18.77 | 18.70 | qfq | 981,790 | 18,548,348 | -1.47% |
| 2024-01-04 | 19.25 | 19.25 | 18.94 | 19.05 | 18.98 | qfq | 805,740 | 15,336,785 | -0.83% |
| 2024-01-03 | 19.34 | 19.42 | 19.00 | 19.21 | 19.13 | qfq | 1,292,500 | 24,794,998 | -0.62% |
| 2024-01-02 | 19.45 | 19.45 | 19.22 | 19.33 | 19.25 | qfq | 1,060,870 | 20,509,780 | -0.21% |
| 2023-12-29 | 19.06 | 19.43 | 18.94 | 19.37 | 19.29 | qfq | 1,528,050 | 29,442,156 | 1.68% |
| 2023-12-28 | 18.81 | 19.15 | 18.52 | 19.05 | 18.98 | qfq | 965,920 | 18,295,871 | 1.44% |
| 2023-12-27 | 18.57 | 18.86 | 18.42 | 18.78 | 18.71 | qfq | 681,200 | 12,738,454 | 1.46% |
| 2023-12-26 | 19.12 | 19.12 | 18.32 | 18.51 | 18.44 | qfq | 977,180 | 18,083,650 | -2.22% |
| 2023-12-25 | 18.89 | 19.25 | 18.77 | 18.93 | 18.86 | qfq | 1,228,940 | 23,266,968 | 0.42% |
| 2023-12-22 | 19.61 | 19.61 | 18.77 | 18.85 | 18.78 | qfq | 1,690,820 | 32,201,294 | -3.38% |
| 2023-12-21 | 19.57 | 19.75 | 19.07 | 19.51 | 19.43 | qfq | 1,611,537 | 31,273,132 | -0.31% |
| 2023-12-20 | 19.66 | 19.90 | 19.52 | 19.57 | 19.49 | qfq | 1,215,470 | 23,988,770 | -0.51% |
| 2023-12-19 | 19.65 | 19.72 | 19.38 | 19.67 | 19.59 | qfq | 843,120 | 16,488,772 | 0.36% |
| 2023-12-18 | 19.97 | 19.98 | 19.43 | 19.60 | 19.52 | qfq | 1,228,800 | 24,150,854 | -1.90% |
| 2023-12-15 | 20.05 | 20.20 | 19.77 | 19.98 | 19.90 | qfq | 1,184,980 | 23,561,570 | -0.50% |
| 2023-12-14 | 20.02 | 20.31 | 20.00 | 20.08 | 20.00 | qfq | 846,870 | 17,032,461 | -0.10% |
| 2023-12-13 | 20.15 | 20.39 | 19.91 | 20.10 | 20.02 | qfq | 1,136,540 | 22,908,732 | 0.10% |
| 2023-12-12 | 20.15 | 20.25 | 19.87 | 20.08 | 20.00 | qfq | 969,600 | 19,425,093 | -0.30% |
| 2023-12-11 | 20.23 | 20.35 | 19.77 | 20.14 | 20.06 | qfq | 1,805,160 | 36,107,341 | -0.25% |
| 2023-12-08 | 20.45 | 20.74 | 20.18 | 20.19 | 20.11 | qfq | 1,461,240 | 29,850,498 | -0.69% |
| 2023-12-07 | 20.45 | 20.57 | 20.08 | 20.33 | 20.25 | qfq | 1,068,530 | 21,736,950 | 0.49% |
| 2023-12-06 | 20.53 | 20.53 | 20.16 | 20.23 | 20.15 | qfq | 1,528,300 | 31,043,460 | -0.64% |
| 2023-12-05 | 20.82 | 20.82 | 20.33 | 20.36 | 20.28 | qfq | 1,456,500 | 29,811,240 | -2.21% |
| 2023-12-04 | 21.00 | 21.04 | 20.71 | 20.82 | 20.74 | qfq | 2,107,370 | 44,078,269 | -0.48% |
| 2023-12-01 | 20.84 | 20.99 | 20.61 | 20.92 | 20.84 | qfq | 1,257,100 | 26,187,436 | 0.43% |
| 2023-11-30 | 20.91 | 20.92 | 20.52 | 20.83 | 20.75 | qfq | 1,418,812 | 29,420,141 | -0.76% |
| 2023-11-29 | 20.81 | 21.22 | 20.77 | 20.99 | 20.91 | qfq | 1,345,030 | 28,219,673 | 0.67% |
| 2023-11-28 | 20.72 | 21.10 | 20.47 | 20.85 | 20.77 | qfq | 1,280,884 | 26,657,095 | 0.87% |
| 2023-11-27 | 20.47 | 21.05 | 20.36 | 20.67 | 20.59 | qfq | 1,654,700 | 34,213,273 | 1.62% |
| 2023-11-24 | 20.95 | 21.19 | 20.29 | 20.34 | 20.26 | qfq | 1,046,650 | 21,441,978 | -2.87% |
| 2023-11-23 | 20.82 | 21.02 | 20.62 | 20.94 | 20.86 | qfq | 980,140 | 20,461,528 | 1.06% |
| 2023-11-22 | 21.03 | 21.29 | 20.70 | 20.72 | 20.64 | qfq | 1,267,970 | 26,585,137 | -1.43% |
| 2023-11-21 | 21.33 | 21.57 | 21.00 | 21.02 | 20.94 | qfq | 1,169,942 | 24,864,292 | -1.45% |
| 2023-11-20 | 21.25 | 21.49 | 21.04 | 21.33 | 21.25 | qfq | 1,353,600 | 28,772,745 | 1.19% |
| 2023-11-17 | 20.90 | 21.15 | 20.90 | 21.08 | 21.00 | qfq | 746,420 | 15,724,131 | 0.86% |
| 2023-11-16 | 21.14 | 21.36 | 20.87 | 20.90 | 20.82 | qfq | 1,234,920 | 26,072,356 | -0.85% |
| 2023-11-15 | 21.15 | 21.40 | 21.00 | 21.08 | 21.00 | qfq | 1,012,470 | 21,387,808 | -0.33% |
| 2023-11-14 | 21.11 | 21.30 | 20.88 | 21.15 | 21.07 | qfq | 1,015,620 | 21,451,100 | 1.05% |
| 2023-11-13 | 20.60 | 21.05 | 20.60 | 20.93 | 20.85 | qfq | 1,436,630 | 30,022,992 | 1.70% |
| 2023-11-10 | 20.58 | 20.82 | 20.41 | 20.58 | 20.50 | qfq | 1,065,407 | 21,914,661 | 0.00% |
| 2023-11-09 | 20.65 | 20.94 | 20.39 | 20.58 | 20.50 | qfq | 1,060,550 | 21,889,393 | -0.77% |
| 2023-11-08 | 20.69 | 20.81 | 20.48 | 20.74 | 20.66 | qfq | 1,203,540 | 24,876,595 | 0.10% |
| 2023-11-07 | 20.46 | 20.74 | 20.29 | 20.72 | 20.64 | qfq | 1,081,400 | 22,206,471 | 1.27% |
| 2023-11-06 | 20.17 | 20.49 | 20.09 | 20.46 | 20.38 | qfq | 1,619,400 | 32,941,309 | 1.19% |
| 2023-11-03 | 19.40 | 20.31 | 19.38 | 20.22 | 20.14 | qfq | 1,713,440 | 34,428,918 | 4.33% |
| 2023-11-02 | 19.73 | 20.07 | 19.38 | 19.38 | 19.30 | qfq | 1,052,551 | 20,654,192 | -1.82% |
| 2023-11-01 | 19.60 | 19.87 | 19.46 | 19.74 | 19.66 | qfq | 1,520,960 | 29,893,339 | 0.66% |
| 2023-10-31 | 19.93 | 20.50 | 19.41 | 19.61 | 19.53 | qfq | 1,359,400 | 26,907,242 | -1.95% |
| 2023-10-30 | 19.07 | 20.19 | 18.95 | 20.00 | 19.92 | qfq | 2,440,008 | 48,057,813 | 0.81% |
| 2023-10-27 | 19.94 | 19.94 | 19.33 | 19.84 | 19.76 | qfq | 1,292,500 | 25,453,694 | -0.50% |
| 2023-10-26 | 19.60 | 19.97 | 19.41 | 19.94 | 19.86 | qfq | 857,070 | 16,940,007 | 0.71% |
| 2023-10-25 | 19.60 | 19.90 | 19.34 | 19.80 | 19.72 | qfq | 1,173,720 | 23,095,495 | 1.23% |
| 2023-10-24 | 19.05 | 19.76 | 18.73 | 19.56 | 19.48 | qfq | 1,416,511 | 27,476,763 | 2.68% |
| 2023-10-23 | 19.39 | 19.55 | 18.90 | 19.05 | 18.98 | qfq | 1,382,813 | 26,484,041 | -1.80% |
| 2023-10-20 | 20.03 | 20.28 | 19.40 | 19.40 | 19.32 | qfq | 1,292,843 | 25,451,500 | -2.90% |
| 2023-10-19 | 20.03 | 20.68 | 19.87 | 19.98 | 19.90 | qfq | 1,447,400 | 29,385,498 | 0.25% |
| 2023-10-18 | 20.74 | 20.77 | 19.93 | 19.93 | 19.85 | qfq | 962,101 | 19,364,254 | -3.25% |
| 2023-10-17 | 20.85 | 20.85 | 20.41 | 20.60 | 20.52 | qfq | 802,500 | 16,521,142 | -0.77% |
| 2023-10-16 | 21.11 | 21.11 | 20.59 | 20.76 | 20.68 | qfq | 1,076,270 | 22,335,481 | -1.24% |
| 2023-10-13 | 21.24 | 21.27 | 20.95 | 21.02 | 20.94 | qfq | 1,167,200 | 24,625,992 | -1.04% |
| 2023-10-12 | 21.40 | 21.49 | 20.94 | 21.24 | 21.16 | qfq | 909,100 | 19,264,509 | -0.09% |
| 2023-10-11 | 21.20 | 21.37 | 20.86 | 21.26 | 21.18 | qfq | 1,064,590 | 22,579,651 | 0.28% |
| 2023-10-10 | 20.96 | 21.34 | 20.88 | 21.20 | 21.12 | qfq | 1,246,130 | 26,371,923 | 1.39% |
| 2023-10-09 | 20.75 | 20.99 | 20.65 | 20.91 | 20.83 | qfq | 1,819,700 | 37,931,314 | 0.67% |
| 2023-09-28 | 20.05 | 20.93 | 20.05 | 20.77 | 20.69 | qfq | 1,525,463 | 31,565,127 | 3.85% |
| 2023-09-27 | 20.25 | 20.25 | 19.66 | 20.00 | 19.92 | qfq | 1,544,370 | 30,906,715 | 0.10% |
| 2023-09-26 | 20.39 | 20.77 | 19.97 | 19.98 | 19.90 | qfq | 1,377,270 | 27,732,371 | -2.82% |
| 2023-09-25 | 20.93 | 21.16 | 20.35 | 20.56 | 20.48 | qfq | 1,382,400 | 28,482,320 | -2.14% |
| 2023-09-22 | 20.04 | 21.07 | 19.92 | 21.01 | 20.93 | qfq | 1,706,770 | 35,372,330 | 4.74% |
| 2023-09-21 | 20.02 | 20.52 | 19.95 | 20.06 | 19.98 | qfq | 943,500 | 19,089,747 | 0.05% |
| 2023-09-20 | 20.29 | 20.50 | 20.02 | 20.05 | 19.97 | qfq | 751,500 | 15,201,373 | -0.94% |
| 2023-09-19 | 20.71 | 20.73 | 19.94 | 20.24 | 20.16 | qfq | 1,259,220 | 25,459,393 | -2.32% |
| 2023-09-18 | 20.51 | 21.03 | 20.30 | 20.72 | 20.64 | qfq | 1,101,210 | 22,881,798 | 0.97% |
| 2023-09-15 | 20.75 | 21.14 | 20.52 | 20.52 | 20.44 | qfq | 980,700 | 20,246,320 | -1.82% |
| 2023-09-14 | 20.95 | 21.36 | 20.60 | 20.90 | 20.82 | qfq | 1,287,600 | 27,078,509 | -0.19% |
| 2023-09-13 | 21.26 | 21.38 | 20.62 | 20.94 | 20.86 | qfq | 1,027,170 | 21,515,761 | -2.06% |
| 2023-09-12 | 21.34 | 21.57 | 21.21 | 21.38 | 21.30 | qfq | 1,334,270 | 28,548,625 | -0.09% |
| 2023-09-11 | 21.63 | 21.64 | 21.20 | 21.40 | 21.32 | qfq | 1,437,630 | 30,769,279 | -1.56% |
| 2023-09-08 | 21.23 | 21.81 | 21.23 | 21.74 | 21.66 | qfq | 1,440,680 | 31,126,427 | 2.40% |
| 2023-09-07 | 21.46 | 21.70 | 21.20 | 21.23 | 21.15 | qfq | 1,411,180 | 30,247,099 | -1.94% |
| 2023-09-06 | 20.98 | 21.69 | 20.80 | 21.65 | 21.57 | qfq | 2,168,170 | 46,467,982 | 3.05% |
| 2023-09-05 | 21.12 | 21.25 | 20.80 | 21.01 | 20.93 | qfq | 1,210,760 | 25,502,291 | 0.67% |
| 2023-09-04 | 20.95 | 21.02 | 20.40 | 20.87 | 20.79 | qfq | 1,182,070 | 24,473,877 | 1.02% |
| 2023-09-01 | 20.73 | 21.05 | 20.47 | 20.66 | 20.58 | qfq | 1,108,200 | 22,915,803 | 0.34% |
| 2023-08-31 | 20.74 | 20.82 | 20.33 | 20.59 | 20.51 | qfq | 1,229,800 | 25,377,527 | 0.29% |
| 2023-08-30 | 19.87 | 20.84 | 19.78 | 20.53 | 20.45 | qfq | 1,613,110 | 33,139,759 | 3.11% |
| 2023-08-29 | 18.80 | 20.09 | 18.72 | 19.91 | 19.83 | qfq | 1,759,410 | 34,675,657 | 5.34% |
| 2023-08-28 | 20.10 | 20.30 | 18.81 | 18.90 | 18.83 | qfq | 1,579,850 | 30,547,218 | -0.21% |
| 2023-08-25 | 19.63 | 19.79 | 18.79 | 18.94 | 18.87 | qfq | 1,822,830 | 34,921,209 | -2.82% |
| 2023-08-24 | 20.11 | 20.25 | 19.20 | 19.49 | 19.41 | qfq | 2,927,800 | 57,501,399 | -3.47% |
| 2023-08-23 | 21.33 | 21.33 | 19.33 | 20.19 | 20.11 | qfq | 3,720,510 | 74,572,413 | -5.96% |
| 2023-08-22 | 21.03 | 21.52 | 20.55 | 21.47 | 21.39 | qfq | 1,828,980 | 38,548,559 | 3.72% |
| 2023-08-21 | 20.80 | 21.27 | 20.65 | 20.70 | 20.62 | qfq | 882,900 | 18,494,964 | -0.58% |
| 2023-08-18 | 21.10 | 21.31 | 20.75 | 20.82 | 20.74 | qfq | 846,200 | 17,823,014 | -1.42% |
| 2023-08-17 | 20.52 | 21.20 | 20.27 | 21.12 | 21.04 | qfq | 1,055,140 | 22,002,191 | 3.18% |
| 2023-08-16 | 20.97 | 21.05 | 20.41 | 20.47 | 20.39 | qfq | 907,400 | 18,723,260 | -2.76% |
| 2023-08-15 | 21.17 | 21.48 | 20.91 | 21.05 | 20.97 | qfq | 771,022 | 16,298,921 | -0.47% |
| 2023-08-14 | 20.80 | 21.18 | 20.70 | 21.15 | 21.07 | qfq | 774,462 | 16,201,515 | 1.29% |
| 2023-08-11 | 21.42 | 21.42 | 20.87 | 20.88 | 20.80 | qfq | 818,962 | 17,259,493 | -2.16% |
| 2023-08-10 | 21.50 | 21.50 | 21.05 | 21.34 | 21.26 | qfq | 881,000 | 18,723,810 | 0.38% |
| 2023-08-09 | 21.44 | 21.72 | 21.13 | 21.26 | 21.18 | qfq | 1,296,600 | 27,661,889 | -1.35% |
| 2023-08-08 | 21.89 | 21.98 | 21.45 | 21.55 | 21.47 | qfq | 1,027,510 | 22,248,157 | -0.78% |
| 2023-08-07 | 21.56 | 21.98 | 21.45 | 21.72 | 21.64 | qfq | 1,545,063 | 33,548,299 | 0.74% |
| 2023-08-04 | 21.50 | 21.95 | 21.46 | 21.56 | 21.48 | qfq | 1,568,670 | 34,045,822 | 0.33% |
| 2023-08-03 | 21.71 | 21.99 | 21.24 | 21.49 | 21.41 | qfq | 2,779,000 | 59,878,536 | -2.89% |
| 2023-08-02 | 21.30 | 23.48 | 21.23 | 22.13 | 22.04 | qfq | 3,719,941 | 83,423,778 | 3.90% |
| 2023-08-01 | 21.24 | 21.55 | 20.81 | 21.30 | 21.22 | qfq | 1,773,870 | 37,476,033 | 0.52% |
| 2023-07-31 | 22.00 | 22.00 | 21.05 | 21.19 | 21.11 | qfq | 1,438,400 | 30,575,271 | -2.57% |
| 2023-07-28 | 21.90 | 22.03 | 21.47 | 21.75 | 21.67 | qfq | 883,600 | 19,189,094 | 0.93% |
| 2023-07-27 | 22.42 | 22.42 | 21.51 | 21.55 | 21.47 | qfq | 1,048,200 | 22,866,826 | -2.13% |
| 2023-07-26 | 22.74 | 22.79 | 21.99 | 22.02 | 21.93 | qfq | 1,291,150 | 28,711,912 | -3.12% |
| 2023-07-25 | 21.51 | 22.83 | 21.51 | 22.73 | 22.64 | qfq | 1,725,400 | 38,723,235 | 4.84% |
| 2023-07-24 | 21.03 | 21.95 | 20.80 | 21.68 | 21.60 | qfq | 1,746,000 | 37,709,809 | 2.80% |
| 2023-07-21 | 21.74 | 21.94 | 20.96 | 21.09 | 21.01 | qfq | 1,681,601 | 35,851,047 | -2.95% |
| 2023-07-20 | 23.26 | 23.68 | 21.66 | 21.73 | 21.65 | qfq | 2,246,913 | 49,927,589 | -6.54% |
| 2023-07-19 | 23.90 | 24.03 | 23.10 | 23.25 | 23.16 | qfq | 2,482,650 | 58,166,187 | -3.37% |
| 2023-07-18 | 23.66 | 24.35 | 23.30 | 24.06 | 23.97 | qfq | 2,729,532 | 65,297,838 | 2.43% |