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
科创新源300731.SZ
最近收盘价38.742026-07-17
最近交易日2026-07-17
成交量（股）6,782,399
成交额（元）276,970,673
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-01 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-25 | 2026-06-01 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-05 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-20 | 2024-05-27 | cash_dividend | 0.1 | — | — | — | 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 | 45.17 | 45.17 | 38.49 | 38.74 | 38.74 | qfq | 6,782,399 | 276,970,673 | -13.39% |
| 2026-07-16 | 44.98 | 47.63 | 44.01 | 44.73 | 44.73 | qfq | 5,441,953 | 248,776,423 | -1.69% |
| 2026-07-15 | 47.96 | 48.31 | 45.49 | 45.50 | 45.50 | qfq | 5,448,680 | 253,052,598 | -5.52% |
| 2026-07-14 | 47.75 | 49.16 | 45.16 | 48.16 | 48.16 | qfq | 5,562,959 | 263,092,255 | 2.16% |
| 2026-07-13 | 52.00 | 52.80 | 47.04 | 47.14 | 47.14 | qfq | 7,419,254 | 363,760,182 | -9.52% |
| 2026-07-10 | 53.60 | 54.97 | 52.09 | 52.10 | 52.10 | qfq | 6,352,016 | 341,852,369 | -3.48% |
| 2026-07-09 | 51.00 | 54.68 | 48.37 | 53.98 | 53.98 | qfq | 8,658,374 | 446,641,026 | 6.55% |
| 2026-07-08 | 53.50 | 54.25 | 50.62 | 50.66 | 50.66 | qfq | 5,961,182 | 308,594,554 | -5.31% |
| 2026-07-07 | 52.43 | 54.49 | 51.08 | 53.50 | 53.50 | qfq | 8,598,631 | 453,030,747 | 1.44% |
| 2026-07-06 | 52.94 | 55.90 | 52.70 | 52.74 | 52.74 | qfq | 7,621,804 | 412,638,830 | -0.99% |
| 2026-07-03 | 53.20 | 55.95 | 53.20 | 53.27 | 53.27 | qfq | 7,416,329 | 403,186,055 | -0.02% |
| 2026-07-02 | 54.99 | 57.49 | 51.55 | 53.28 | 53.28 | qfq | 10,745,636 | 585,853,427 | -3.95% |
| 2026-07-01 | 58.34 | 62.05 | 55.11 | 55.47 | 55.47 | qfq | 11,365,999 | 662,314,939 | -4.95% |
| 2026-06-30 | 55.55 | 58.63 | 55.50 | 58.36 | 58.36 | qfq | 6,884,532 | 394,718,056 | 4.16% |
| 2026-06-29 | 57.00 | 60.97 | 55.02 | 56.03 | 56.03 | qfq | 10,257,160 | 590,208,844 | -3.98% |
| 2026-06-26 | 59.90 | 60.68 | 57.60 | 58.35 | 58.35 | qfq | 9,925,748 | 586,270,150 | -1.40% |
| 2026-06-25 | 60.27 | 62.17 | 59.00 | 59.18 | 59.18 | qfq | 7,441,715 | 448,412,304 | -1.78% |
| 2026-06-24 | 57.51 | 61.37 | 56.35 | 60.25 | 60.25 | qfq | 8,164,035 | 480,751,551 | 3.08% |
| 2026-06-23 | 62.00 | 64.28 | 57.90 | 58.45 | 58.45 | qfq | 11,167,300 | 672,046,333 | -5.18% |
| 2026-06-22 | 63.45 | 64.70 | 59.02 | 61.64 | 61.64 | qfq | 11,813,194 | 725,439,546 | -2.78% |
| 2026-06-18 | 59.93 | 64.38 | 59.55 | 63.40 | 63.40 | qfq | 10,832,538 | 676,453,781 | 5.53% |
| 2026-06-17 | 60.00 | 60.25 | 58.50 | 60.08 | 60.08 | qfq | 7,964,520 | 471,892,718 | -0.20% |
| 2026-06-16 | 60.11 | 61.62 | 59.93 | 60.20 | 60.20 | qfq | 9,219,844 | 560,359,841 | 1.55% |
| 2026-06-15 | 57.13 | 59.47 | 55.94 | 59.28 | 59.28 | qfq | 8,981,327 | 523,792,322 | 4.77% |
| 2026-06-12 | 57.89 | 59.09 | 56.29 | 56.58 | 56.58 | qfq | 6,805,620 | 393,351,797 | -0.28% |
| 2026-06-11 | 56.79 | 57.80 | 54.75 | 56.74 | 56.74 | qfq | 6,037,080 | 339,242,326 | 0.57% |
| 2026-06-10 | 57.38 | 57.46 | 55.03 | 56.42 | 56.42 | qfq | 6,615,922 | 372,100,889 | -2.32% |
| 2026-06-09 | 54.80 | 58.26 | 53.98 | 57.76 | 57.76 | qfq | 9,827,127 | 555,726,846 | 7.76% |
| 2026-06-08 | 56.28 | 56.44 | 53.00 | 53.60 | 53.60 | qfq | 9,934,560 | 543,038,779 | -8.25% |
| 2026-06-05 | 61.09 | 61.10 | 58.07 | 58.42 | 58.42 | qfq | 6,756,560 | 401,478,930 | -5.32% |
| 2026-06-04 | 59.80 | 62.00 | 58.70 | 61.70 | 61.70 | qfq | 8,046,130 | 486,131,030 | 3.40% |
| 2026-06-03 | 61.47 | 62.90 | 59.01 | 59.67 | 59.67 | qfq | 11,590,328 | 703,279,720 | -2.88% |
| 2026-06-02 | 62.60 | 63.38 | 57.64 | 61.44 | 61.44 | qfq | 9,264,639 | 564,727,687 | -0.95% |
| 2026-06-01 | 62.89 | 64.11 | 59.78 | 62.03 | 62.03 | qfq | 11,715,659 | 726,483,435 | -29.19% |
| 2026-05-29 | 97.38 | 99.00 | 86.33 | 87.60 | 62.54 | qfq | 10,590,065 | 953,301,056 | -6.26% |
| 2026-05-28 | 90.38 | 95.99 | 89.60 | 93.45 | 66.72 | qfq | 7,251,060 | 676,106,504 | 2.38% |
| 2026-05-27 | 91.38 | 94.98 | 89.44 | 91.28 | 65.17 | qfq | 7,116,531 | 655,585,426 | 0.33% |
| 2026-05-26 | 94.51 | 95.88 | 88.33 | 90.98 | 64.96 | qfq | 8,301,503 | 756,909,682 | -3.75% |
| 2026-05-25 | 97.01 | 97.85 | 92.33 | 94.52 | 67.48 | qfq | 8,497,730 | 800,651,258 | -1.54% |
| 2026-05-22 | 86.53 | 96.80 | 85.68 | 96.00 | 68.54 | qfq | 11,235,220 | 1,036,244,666 | 12.02% |
| 2026-05-21 | 93.93 | 95.13 | 85.42 | 85.70 | 61.19 | qfq | 9,355,012 | 839,436,100 | -9.41% |
| 2026-05-20 | 88.57 | 94.96 | 87.98 | 94.60 | 67.54 | qfq | 10,867,885 | 996,984,554 | 5.11% |
| 2026-05-19 | 85.80 | 90.09 | 83.40 | 90.00 | 64.26 | qfq | 7,955,528 | 691,842,942 | 4.90% |
| 2026-05-18 | 85.50 | 89.20 | 82.89 | 85.80 | 61.26 | qfq | 7,565,582 | 648,713,020 | 0.02% |
| 2026-05-15 | 88.30 | 89.88 | 85.06 | 85.78 | 61.24 | qfq | 8,465,374 | 742,021,420 | -2.71% |
| 2026-05-14 | 85.00 | 91.70 | 80.20 | 88.17 | 62.95 | qfq | 13,428,856 | 1,185,106,833 | 7.34% |
| 2026-05-13 | 78.98 | 82.14 | 78.02 | 82.14 | 58.64 | qfq | 8,207,320 | 662,688,761 | 4.00% |
| 2026-05-12 | 76.89 | 81.20 | 73.96 | 78.98 | 56.39 | qfq | 10,072,427 | 778,121,588 | 3.00% |
| 2026-05-11 | 77.14 | 79.28 | 75.70 | 76.68 | 54.75 | qfq | 7,910,600 | 612,227,348 | -0.61% |
| 2026-05-08 | 74.77 | 77.70 | 74.00 | 77.15 | 55.08 | qfq | 6,245,200 | 476,869,714 | 2.14% |
| 2026-05-07 | 73.60 | 75.60 | 71.81 | 75.53 | 53.93 | qfq | 6,716,600 | 498,683,135 | 2.78% |
| 2026-05-06 | 70.93 | 75.00 | 70.00 | 73.49 | 52.47 | qfq | 8,834,945 | 643,422,617 | 4.15% |
| 2026-04-30 | 70.88 | 70.93 | 68.91 | 70.56 | 50.38 | qfq | 6,521,225 | 455,553,603 | 0.01% |
| 2026-04-29 | 67.32 | 74.52 | 67.20 | 70.55 | 50.37 | qfq | 12,891,885 | 932,472,772 | 2.02% |
| 2026-04-28 | 67.37 | 71.80 | 67.02 | 69.15 | 49.37 | qfq | 8,917,300 | 616,901,083 | 2.22% |
| 2026-04-27 | 72.31 | 73.73 | 67.44 | 67.65 | 48.30 | qfq | 12,592,400 | 884,297,446 | -5.90% |
| 2026-04-24 | 72.43 | 72.76 | 70.33 | 71.89 | 51.33 | qfq | 7,040,740 | 500,791,929 | 0.07% |
| 2026-04-23 | 74.99 | 75.17 | 71.55 | 71.84 | 51.29 | qfq | 6,155,600 | 448,717,845 | -3.84% |
| 2026-04-22 | 74.06 | 75.75 | 72.02 | 74.71 | 53.34 | qfq | 8,649,800 | 639,539,739 | 0.38% |
| 2026-04-21 | 75.34 | 76.89 | 73.60 | 74.43 | 53.14 | qfq | 8,441,279 | 630,671,381 | -4.27% |
| 2026-04-20 | 78.35 | 82.80 | 77.06 | 77.75 | 55.51 | qfq | 11,171,514 | 888,874,343 | 1.00% |
| 2026-04-17 | 74.84 | 77.00 | 71.80 | 76.98 | 54.96 | qfq | 9,379,074 | 700,400,147 | 2.29% |
| 2026-04-16 | 73.96 | 75.66 | 73.51 | 75.26 | 53.73 | qfq | 6,393,500 | 479,466,857 | 1.95% |
| 2026-04-15 | 74.32 | 75.92 | 73.11 | 73.82 | 52.70 | qfq | 6,555,860 | 487,995,208 | -0.73% |
| 2026-04-14 | 71.66 | 74.96 | 70.80 | 74.36 | 53.09 | qfq | 9,333,960 | 682,305,419 | 4.29% |
| 2026-04-13 | 70.73 | 73.11 | 69.94 | 71.30 | 50.91 | qfq | 9,712,160 | 694,565,168 | 2.95% |
| 2026-04-10 | 66.23 | 70.65 | 65.63 | 69.26 | 49.45 | qfq | 8,831,600 | 610,265,300 | 4.57% |
| 2026-04-09 | 63.68 | 67.77 | 63.50 | 66.23 | 47.29 | qfq | 9,551,600 | 629,268,076 | 2.57% |
| 2026-04-08 | 62.00 | 65.24 | 62.00 | 64.57 | 46.10 | qfq | 11,289,100 | 720,399,868 | 9.50% |
| 2026-04-07 | 60.99 | 62.30 | 58.76 | 58.97 | 42.10 | qfq | 5,584,720 | 335,266,031 | -2.58% |
| 2026-04-03 | 61.02 | 62.40 | 60.31 | 60.53 | 43.22 | qfq | 6,158,633 | 377,119,200 | -0.82% |
| 2026-04-02 | 65.09 | 66.60 | 59.08 | 61.03 | 43.57 | qfq | 11,316,200 | 694,585,678 | -7.81% |
| 2026-04-01 | 67.19 | 68.65 | 65.99 | 66.20 | 47.26 | qfq | 6,969,680 | 468,048,424 | 0.65% |
| 2026-03-31 | 68.50 | 69.17 | 64.30 | 65.77 | 46.96 | qfq | 7,355,100 | 489,116,694 | -2.76% |
| 2026-03-30 | 68.01 | 68.70 | 66.60 | 67.64 | 48.29 | qfq | 5,606,760 | 378,038,721 | -2.28% |
| 2026-03-27 | 64.78 | 71.58 | 64.56 | 69.22 | 49.42 | qfq | 11,259,680 | 777,698,933 | 5.04% |
| 2026-03-26 | 69.00 | 69.68 | 65.50 | 65.90 | 47.05 | qfq | 7,069,280 | 474,367,718 | -5.42% |
| 2026-03-25 | 67.24 | 70.19 | 67.01 | 69.68 | 49.75 | qfq | 10,245,880 | 705,582,769 | 4.11% |
| 2026-03-24 | 66.00 | 66.93 | 63.90 | 66.93 | 47.79 | qfq | 7,499,900 | 490,398,053 | 4.99% |
| 2026-03-23 | 67.73 | 69.48 | 63.25 | 63.75 | 45.51 | qfq | 11,235,120 | 745,435,947 | -10.08% |
| 2026-03-20 | 74.25 | 76.50 | 70.88 | 70.90 | 50.62 | qfq | 12,211,720 | 899,407,292 | -3.54% |
| 2026-03-19 | 76.11 | 79.08 | 72.90 | 73.50 | 52.48 | qfq | 15,660,333 | 1,179,813,684 | -4.36% |
| 2026-03-18 | 73.15 | 77.49 | 71.50 | 76.85 | 54.87 | qfq | 16,243,500 | 1,225,949,299 | 7.59% |
| 2026-03-17 | 80.00 | 80.66 | 70.80 | 71.43 | 51.00 | qfq | 13,451,714 | 1,011,324,324 | -3.21% |
| 2026-03-16 | 71.35 | 73.93 | 66.78 | 73.80 | 52.69 | qfq | 13,212,220 | 918,013,877 | 2.93% |
| 2026-03-13 | 71.20 | 75.60 | 70.77 | 71.70 | 51.19 | qfq | 14,571,179 | 1,066,312,337 | 0.70% |
| 2026-03-12 | 72.02 | 73.94 | 69.42 | 71.20 | 50.83 | qfq | 9,705,160 | 692,279,976 | -1.28% |
| 2026-03-11 | 72.95 | 75.20 | 71.01 | 72.12 | 51.49 | qfq | 12,595,040 | 920,457,442 | -1.73% |
| 2026-03-10 | 72.36 | 74.44 | 71.20 | 73.39 | 52.40 | qfq | 11,882,700 | 864,961,192 | 4.72% |
| 2026-03-09 | 69.00 | 71.00 | 64.83 | 70.08 | 50.03 | qfq | 11,663,340 | 791,020,455 | -2.12% |
| 2026-03-06 | 72.95 | 76.35 | 71.30 | 71.60 | 51.12 | qfq | 12,173,523 | 888,285,147 | -3.41% |
| 2026-03-05 | 78.00 | 79.00 | 73.20 | 74.13 | 52.93 | qfq | 15,037,992 | 1,143,450,462 | -2.13% |
| 2026-03-04 | 73.71 | 79.66 | 73.71 | 75.74 | 54.08 | qfq | 13,031,883 | 998,972,260 | 1.27% |
| 2026-03-03 | 79.78 | 80.43 | 73.13 | 74.79 | 53.40 | qfq | 17,555,453 | 1,322,672,507 | -6.35% |
| 2026-03-02 | 71.37 | 83.32 | 70.74 | 79.86 | 57.02 | qfq | 24,094,300 | 1,910,569,827 | 15.02% |
| 2026-02-27 | 66.65 | 72.44 | 66.16 | 69.43 | 49.57 | qfq | 13,572,180 | 943,748,725 | 2.81% |
| 2026-02-26 | 66.00 | 69.49 | 62.18 | 67.53 | 48.21 | qfq | 14,301,200 | 942,863,719 | 2.19% |
| 2026-02-25 | 63.78 | 66.90 | 63.78 | 66.08 | 47.18 | qfq | 9,212,900 | 602,536,227 | 2.45% |
| 2026-02-24 | 66.77 | 68.76 | 64.50 | 64.50 | 46.05 | qfq | 10,384,158 | 683,791,935 | -2.71% |
| 2026-02-13 | 64.50 | 70.00 | 64.50 | 66.30 | 47.34 | qfq | 15,527,215 | 1,044,924,303 | 0.94% |
| 2026-02-12 | 71.58 | 72.67 | 64.83 | 65.68 | 46.89 | qfq | 22,406,550 | 1,531,881,414 | 6.92% |
| 2026-02-11 | 62.04 | 63.64 | 60.66 | 61.43 | 43.86 | qfq | 6,403,518 | 395,091,499 | -0.98% |
| 2026-02-10 | 63.50 | 67.58 | 61.90 | 62.04 | 44.29 | qfq | 10,615,118 | 681,511,656 | -3.08% |
| 2026-02-09 | 62.93 | 64.77 | 61.50 | 64.01 | 45.70 | qfq | 12,485,280 | 790,057,645 | 5.75% |
| 2026-02-06 | 61.48 | 64.75 | 60.36 | 60.53 | 43.22 | qfq | 13,732,000 | 852,047,316 | -2.15% |
| 2026-02-05 | 64.24 | 65.00 | 61.21 | 61.86 | 44.17 | qfq | 8,980,900 | 560,000,056 | -4.83% |
| 2026-02-04 | 66.31 | 67.58 | 63.42 | 65.00 | 46.41 | qfq | 12,143,415 | 791,151,577 | -1.81% |
| 2026-02-03 | 65.71 | 67.76 | 63.39 | 66.20 | 47.26 | qfq | 15,345,346 | 1,009,655,028 | 0.75% |
| 2026-02-02 | 69.09 | 69.19 | 65.08 | 65.71 | 46.91 | qfq | 14,668,297 | 983,901,296 | -6.02% |
| 2026-01-30 | 59.50 | 69.92 | 59.40 | 69.92 | 49.92 | qfq | 23,010,000 | 1,513,584,667 | 19.99% |
| 2026-01-29 | 62.57 | 62.97 | 57.88 | 58.27 | 41.60 | qfq | 10,539,720 | 629,206,468 | -7.43% |
| 2026-01-28 | 63.27 | 63.60 | 60.10 | 62.95 | 44.94 | qfq | 10,783,696 | 669,698,562 | 0.18% |
| 2026-01-27 | 60.30 | 63.98 | 57.56 | 62.84 | 44.87 | qfq | 13,667,190 | 837,892,089 | 4.82% |
| 2026-01-26 | 60.21 | 61.00 | 58.98 | 59.95 | 42.80 | qfq | 8,188,270 | 491,428,834 | -2.50% |
| 2026-01-23 | 63.76 | 64.01 | 60.39 | 61.49 | 43.90 | qfq | 12,564,740 | 773,634,729 | -4.67% |
| 2026-01-22 | 64.10 | 66.89 | 63.20 | 64.50 | 46.05 | qfq | 14,444,985 | 930,878,986 | 2.64% |
| 2026-01-21 | 54.70 | 64.49 | 54.68 | 62.84 | 44.87 | qfq | 18,973,447 | 1,151,280,051 | 13.23% |
| 2026-01-20 | 58.80 | 59.50 | 54.76 | 55.50 | 39.62 | qfq | 10,515,853 | 591,195,248 | -3.86% |
| 2026-01-19 | 53.80 | 59.49 | 53.38 | 57.73 | 41.22 | qfq | 16,219,195 | 930,966,035 | 6.18% |
| 2026-01-16 | 52.90 | 55.18 | 52.50 | 54.37 | 38.82 | qfq | 11,910,640 | 645,360,095 | 3.96% |
| 2026-01-15 | 51.05 | 52.80 | 50.82 | 52.30 | 37.34 | qfq | 7,044,200 | 366,858,098 | 1.26% |
| 2026-01-14 | 50.65 | 52.49 | 50.25 | 51.65 | 36.88 | qfq | 9,688,449 | 497,606,312 | 1.91% |
| 2026-01-13 | 54.27 | 54.59 | 50.20 | 50.68 | 36.18 | qfq | 13,386,400 | 695,672,361 | -6.89% |
| 2026-01-12 | 55.24 | 55.75 | 53.39 | 54.43 | 38.86 | qfq | 8,834,500 | 479,029,836 | -1.79% |
| 2026-01-09 | 56.92 | 57.44 | 55.18 | 55.42 | 39.57 | qfq | 9,046,975 | 507,375,559 | -2.27% |
| 2026-01-08 | 58.70 | 58.71 | 56.30 | 56.71 | 40.49 | qfq | 9,973,400 | 568,187,769 | -3.41% |
| 2026-01-07 | 53.90 | 60.18 | 53.51 | 58.71 | 41.92 | qfq | 17,170,939 | 997,741,346 | 6.17% |
| 2026-01-06 | 57.50 | 57.79 | 54.80 | 55.30 | 39.48 | qfq | 11,550,500 | 645,088,807 | -4.44% |
| 2026-01-05 | 56.70 | 58.23 | 55.20 | 57.87 | 41.32 | qfq | 11,021,700 | 627,086,973 | 2.93% |
| 2025-12-31 | 58.00 | 58.82 | 55.62 | 56.22 | 40.14 | qfq | 11,202,299 | 635,783,507 | -3.62% |
| 2025-12-30 | 56.78 | 60.97 | 56.22 | 58.33 | 41.65 | qfq | 13,814,885 | 814,902,394 | 1.04% |
| 2025-12-29 | 58.07 | 59.45 | 57.00 | 57.73 | 41.22 | qfq | 10,332,175 | 598,853,271 | -1.11% |
| 2025-12-26 | 60.57 | 62.60 | 57.57 | 58.38 | 41.68 | qfq | 16,875,726 | 1,001,503,792 | -1.75% |
| 2025-12-25 | 56.06 | 62.01 | 55.82 | 59.42 | 42.42 | qfq | 21,026,033 | 1,238,869,195 | 3.34% |
| 2025-12-24 | 55.30 | 59.20 | 54.44 | 57.50 | 41.05 | qfq | 21,494,589 | 1,220,467,858 | 3.72% |
| 2025-12-23 | 50.76 | 56.69 | 50.70 | 55.44 | 39.58 | qfq | 21,392,953 | 1,150,816,104 | 7.36% |
| 2025-12-22 | 50.75 | 52.00 | 50.23 | 51.64 | 36.87 | qfq | 13,017,800 | 667,618,107 | 1.95% |
| 2025-12-19 | 51.10 | 51.97 | 49.72 | 50.65 | 36.16 | qfq | 12,902,356 | 655,429,687 | 0.84% |
| 2025-12-18 | 52.40 | 53.18 | 50.02 | 50.23 | 35.86 | qfq | 14,802,800 | 760,318,386 | -5.55% |
| 2025-12-17 | 48.35 | 53.67 | 48.35 | 53.18 | 37.97 | qfq | 23,248,378 | 1,205,307,744 | 11.02% |
| 2025-12-16 | 46.96 | 49.35 | 45.30 | 47.90 | 34.20 | qfq | 13,183,618 | 622,307,099 | 2.31% |
| 2025-12-15 | 47.60 | 48.68 | 46.42 | 46.82 | 33.43 | qfq | 7,544,300 | 358,716,527 | -2.98% |
| 2025-12-12 | 46.63 | 49.25 | 45.83 | 48.26 | 34.46 | qfq | 9,973,200 | 476,796,646 | 2.66% |
| 2025-12-11 | 49.60 | 49.62 | 46.96 | 47.01 | 33.56 | qfq | 7,444,373 | 357,215,345 | -4.18% |
| 2025-12-10 | 49.01 | 49.50 | 47.82 | 49.06 | 35.03 | qfq | 9,064,600 | 441,626,660 | 0.14% |
| 2025-12-09 | 47.77 | 50.55 | 47.60 | 48.99 | 34.98 | qfq | 13,691,597 | 668,581,842 | 2.23% |
| 2025-12-08 | 44.48 | 48.60 | 44.33 | 47.92 | 34.21 | qfq | 15,913,897 | 752,808,802 | 7.54% |
| 2025-12-05 | 45.51 | 45.51 | 43.80 | 44.56 | 31.81 | qfq | 7,497,457 | 333,912,752 | -2.17% |
| 2025-12-04 | 45.00 | 45.85 | 44.10 | 45.55 | 32.52 | qfq | 7,592,100 | 343,030,764 | 0.71% |
| 2025-12-03 | 47.00 | 47.00 | 44.92 | 45.23 | 32.29 | qfq | 6,982,600 | 318,338,984 | -3.35% |
| 2025-12-02 | 48.10 | 48.10 | 46.38 | 46.80 | 33.41 | qfq | 7,815,800 | 365,849,846 | -3.09% |
| 2025-12-01 | 47.48 | 49.48 | 46.32 | 48.29 | 34.48 | qfq | 13,305,400 | 636,657,337 | 1.34% |
| 2025-11-28 | 48.31 | 49.12 | 47.13 | 47.65 | 34.02 | qfq | 11,760,300 | 564,819,525 | -2.34% |
| 2025-11-27 | 46.42 | 49.98 | 46.42 | 48.79 | 34.83 | qfq | 16,823,240 | 822,039,151 | 5.11% |
| 2025-11-26 | 47.00 | 47.66 | 45.71 | 46.42 | 33.14 | qfq | 9,970,450 | 465,023,870 | -0.83% |
| 2025-11-25 | 44.63 | 48.20 | 44.63 | 46.81 | 33.42 | qfq | 15,552,145 | 726,039,740 | 5.88% |
| 2025-11-24 | 43.28 | 45.25 | 41.35 | 44.21 | 31.56 | qfq | 14,523,505 | 628,365,736 | 3.97% |
| 2025-11-21 | 46.00 | 46.50 | 42.50 | 42.52 | 30.36 | qfq | 14,237,705 | 628,097,253 | -9.95% |
| 2025-11-20 | 46.96 | 47.93 | 44.50 | 47.22 | 33.71 | qfq | 12,349,657 | 568,726,165 | 4.03% |
| 2025-11-19 | 47.80 | 48.19 | 44.80 | 45.39 | 32.41 | qfq | 12,351,100 | 570,711,217 | -5.65% |
| 2025-11-18 | 47.50 | 49.50 | 46.45 | 48.11 | 34.35 | qfq | 14,209,700 | 682,578,023 | 0.44% |
| 2025-11-17 | 43.97 | 48.50 | 43.97 | 47.90 | 34.20 | qfq | 17,550,477 | 828,171,728 | 8.40% |
| 2025-11-14 | 42.63 | 44.97 | 41.23 | 44.19 | 31.55 | qfq | 11,707,360 | 509,994,349 | -0.02% |
| 2025-11-13 | 41.76 | 45.00 | 41.25 | 44.20 | 31.56 | qfq | 10,272,659 | 447,715,603 | 5.94% |
| 2025-11-12 | 42.24 | 43.18 | 40.65 | 41.72 | 29.79 | qfq | 5,916,300 | 246,527,033 | -2.00% |
| 2025-11-11 | 43.80 | 44.40 | 42.48 | 42.57 | 30.39 | qfq | 6,276,500 | 271,151,960 | -3.25% |
| 2025-11-10 | 44.48 | 47.00 | 43.80 | 44.00 | 31.41 | qfq | 8,700,400 | 391,561,654 | -0.50% |
| 2025-11-07 | 44.49 | 45.99 | 43.21 | 44.22 | 31.57 | qfq | 10,904,020 | 485,908,157 | -1.78% |
| 2025-11-06 | 44.30 | 46.51 | 43.71 | 45.02 | 32.14 | qfq | 11,848,189 | 534,636,895 | 0.72% |
| 2025-11-05 | 42.01 | 45.76 | 41.81 | 44.70 | 31.91 | qfq | 20,817,629 | 922,660,301 | 8.81% |
| 2025-11-04 | 42.90 | 43.08 | 40.57 | 41.08 | 29.33 | qfq | 7,000,744 | 289,368,513 | -5.00% |
| 2025-11-03 | 42.90 | 43.49 | 42.22 | 43.24 | 30.87 | qfq | 5,473,805 | 235,064,742 | 1.19% |
| 2025-10-31 | 43.20 | 43.91 | 42.66 | 42.73 | 30.51 | qfq | 5,563,300 | 239,845,435 | -1.32% |
| 2025-10-30 | 45.60 | 45.70 | 43.21 | 43.30 | 30.91 | qfq | 8,350,480 | 368,394,044 | -5.04% |
| 2025-10-29 | 44.60 | 46.08 | 43.00 | 45.60 | 32.56 | qfq | 13,450,415 | 602,015,904 | 3.10% |
| 2025-10-28 | 46.01 | 46.40 | 44.00 | 44.23 | 31.58 | qfq | 13,078,605 | 584,007,131 | -4.74% |
| 2025-10-27 | 44.01 | 46.93 | 44.01 | 46.43 | 33.15 | qfq | 18,044,928 | 830,813,878 | 8.79% |
| 2025-10-24 | 42.20 | 43.38 | 41.70 | 42.68 | 30.47 | qfq | 7,447,248 | 315,711,552 | 2.18% |
| 2025-10-23 | 43.43 | 43.79 | 41.01 | 41.77 | 29.82 | qfq | 6,118,008 | 254,754,014 | -4.42% |
| 2025-10-22 | 42.51 | 44.68 | 42.12 | 43.70 | 31.20 | qfq | 8,062,814 | 351,940,260 | 1.94% |
| 2025-10-21 | 41.73 | 43.26 | 41.41 | 42.87 | 30.61 | qfq | 5,545,142 | 235,822,225 | 2.73% |
| 2025-10-20 | 40.90 | 42.25 | 40.76 | 41.73 | 29.79 | qfq | 5,858,742 | 242,954,884 | 3.50% |
| 2025-10-17 | 42.70 | 42.70 | 40.20 | 40.32 | 28.79 | qfq | 6,263,842 | 257,644,113 | -5.46% |
| 2025-10-16 | 41.80 | 43.20 | 41.40 | 42.65 | 30.45 | qfq | 7,321,500 | 309,930,674 | 1.02% |
| 2025-10-15 | 41.10 | 42.55 | 40.63 | 42.22 | 30.14 | qfq | 6,719,500 | 280,712,146 | 2.95% |
| 2025-10-14 | 43.16 | 44.87 | 40.50 | 41.01 | 29.28 | qfq | 8,852,900 | 373,973,447 | -5.07% |
| 2025-10-13 | 40.46 | 43.33 | 39.90 | 43.20 | 30.84 | qfq | 8,492,864 | 358,730,746 | -2.70% |
| 2025-10-10 | 43.48 | 45.97 | 42.86 | 44.40 | 31.70 | qfq | 11,268,714 | 502,108,136 | 1.72% |
| 2025-10-09 | 44.27 | 45.26 | 43.53 | 43.65 | 31.16 | qfq | 7,599,300 | 336,158,870 | -1.38% |
| 2025-09-30 | 45.88 | 46.20 | 44.23 | 44.26 | 31.60 | qfq | 8,879,657 | 398,435,504 | -3.15% |
| 2025-09-29 | 44.40 | 46.71 | 44.27 | 45.70 | 32.63 | qfq | 9,601,787 | 437,729,578 | 3.25% |
| 2025-09-26 | 47.44 | 49.30 | 44.10 | 44.26 | 31.60 | qfq | 15,082,427 | 687,689,783 | -7.87% |
| 2025-09-25 | 46.68 | 49.50 | 46.34 | 48.04 | 34.30 | qfq | 15,233,358 | 732,572,487 | 3.09% |
| 2025-09-24 | 47.05 | 48.23 | 46.07 | 46.60 | 33.27 | qfq | 13,430,800 | 629,453,041 | -4.90% |
| 2025-09-23 | 54.00 | 54.88 | 46.61 | 49.00 | 34.98 | qfq | 17,878,100 | 881,285,763 | -5.55% |
| 2025-09-22 | 47.98 | 52.80 | 47.10 | 51.88 | 37.04 | qfq | 18,545,500 | 938,735,436 | 7.95% |
| 2025-09-19 | 49.76 | 49.98 | 46.55 | 48.06 | 34.31 | qfq | 17,119,400 | 817,661,119 | -3.34% |
| 2025-09-18 | 45.20 | 52.00 | 44.90 | 49.72 | 35.50 | qfq | 22,880,467 | 1,121,769,833 | 9.39% |
| 2025-09-17 | 45.31 | 46.85 | 45.10 | 45.45 | 32.45 | qfq | 8,619,173 | 394,727,177 | -1.02% |
| 2025-09-16 | 45.86 | 46.76 | 45.06 | 45.92 | 32.79 | qfq | 8,273,220 | 380,480,753 | 0.15% |
| 2025-09-15 | 46.80 | 47.44 | 45.43 | 45.85 | 32.74 | qfq | 7,903,400 | 363,153,178 | -2.20% |
| 2025-09-12 | 47.78 | 48.18 | 46.01 | 46.88 | 33.47 | qfq | 10,362,380 | 488,573,547 | -1.88% |
| 2025-09-11 | 45.02 | 48.29 | 44.31 | 47.78 | 34.11 | qfq | 13,712,300 | 639,874,598 | 6.15% |
| 2025-09-10 | 43.56 | 46.98 | 43.46 | 45.01 | 32.14 | qfq | 13,607,100 | 613,295,595 | 4.38% |
| 2025-09-09 | 44.89 | 45.60 | 43.03 | 43.12 | 30.79 | qfq | 7,824,280 | 344,537,311 | -5.00% |
| 2025-09-08 | 46.50 | 46.99 | 45.20 | 45.39 | 32.41 | qfq | 8,514,400 | 389,596,454 | -4.28% |
| 2025-09-05 | 44.90 | 47.67 | 44.67 | 47.42 | 33.86 | qfq | 11,394,420 | 526,291,288 | 6.04% |
| 2025-09-04 | 47.30 | 48.49 | 43.96 | 44.72 | 31.93 | qfq | 11,534,100 | 531,152,976 | -4.46% |
| 2025-09-03 | 47.77 | 48.66 | 46.47 | 46.81 | 33.42 | qfq | 14,126,269 | 670,527,580 | -3.82% |
| 2025-09-02 | 55.93 | 56.01 | 48.09 | 48.67 | 34.75 | qfq | 26,374,389 | 1,348,652,736 | -13.74% |
| 2025-09-01 | 50.80 | 58.50 | 50.69 | 56.42 | 40.28 | qfq | 33,301,077 | 1,876,293,301 | 11.97% |
| 2025-08-29 | 50.00 | 50.50 | 48.66 | 50.39 | 35.98 | qfq | 16,501,085 | 818,778,962 | 1.16% |
| 2025-08-28 | 48.08 | 50.06 | 46.96 | 49.81 | 35.56 | qfq | 17,310,409 | 836,052,208 | 2.74% |
| 2025-08-27 | 48.82 | 51.47 | 48.48 | 48.48 | 34.61 | qfq | 16,042,160 | 803,008,605 | -0.88% |
| 2025-08-26 | 50.91 | 51.59 | 48.80 | 48.91 | 34.92 | qfq | 15,383,894 | 768,874,150 | -3.93% |
| 2025-08-25 | 50.51 | 51.78 | 49.60 | 50.91 | 36.35 | qfq | 16,554,442 | 837,180,875 | 2.00% |
| 2025-08-22 | 48.00 | 50.50 | 47.13 | 49.91 | 35.63 | qfq | 16,102,020 | 790,758,087 | 3.08% |
| 2025-08-21 | 52.50 | 52.90 | 47.68 | 48.42 | 34.57 | qfq | 20,200,694 | 990,540,454 | -7.60% |
| 2025-08-20 | 53.80 | 53.93 | 51.26 | 52.40 | 37.41 | qfq | 18,667,762 | 976,599,713 | -6.48% |
| 2025-08-19 | 56.15 | 58.00 | 54.29 | 56.03 | 40.00 | qfq | 28,350,106 | 1,579,393,651 | -5.83% |
| 2025-08-18 | 53.00 | 61.50 | 49.50 | 59.50 | 42.48 | qfq | 32,110,454 | 1,767,373,867 | 15.06% |
| 2025-08-15 | 48.87 | 55.00 | 48.87 | 51.71 | 36.92 | qfq | 28,701,588 | 1,482,794,777 | 6.33% |
| 2025-08-14 | 51.51 | 53.98 | 47.37 | 48.63 | 34.72 | qfq | 22,782,597 | 1,147,903,059 | -7.02% |
| 2025-08-13 | 50.00 | 52.30 | 46.46 | 52.30 | 37.34 | qfq | 28,005,146 | 1,392,292,454 | 6.97% |
| 2025-08-12 | 50.80 | 51.00 | 47.00 | 48.89 | 34.91 | qfq | 24,285,138 | 1,193,013,037 | -6.29% |
| 2025-08-11 | 48.28 | 52.88 | 48.00 | 52.17 | 37.25 | qfq | 28,450,188 | 1,419,133,815 | 4.34% |
| 2025-08-08 | 46.42 | 51.22 | 45.68 | 50.00 | 35.70 | qfq | 27,750,270 | 1,364,893,920 | 4.62% |
| 2025-08-07 | 45.39 | 49.77 | 45.39 | 47.79 | 34.12 | qfq | 33,788,971 | 1,619,023,099 | 1.42% |
| 2025-08-06 | 42.22 | 47.12 | 42.22 | 47.12 | 33.64 | qfq | 29,649,828 | 1,345,017,328 | 19.99% |
| 2025-08-05 | 34.87 | 40.17 | 34.18 | 39.27 | 28.04 | qfq | 27,434,185 | 995,187,545 | 6.42% |
| 2025-08-04 | 34.01 | 38.60 | 34.01 | 36.90 | 26.35 | qfq | 23,759,733 | 877,063,841 | 12.95% |
| 2025-08-01 | 34.79 | 36.27 | 32.56 | 32.67 | 23.33 | qfq | 23,910,154 | 823,150,721 | -2.04% |
| 2025-07-31 | 29.61 | 33.80 | 29.61 | 33.35 | 23.81 | qfq | 16,552,315 | 535,756,811 | 12.82% |
| 2025-07-30 | 29.57 | 29.92 | 29.01 | 29.56 | 21.10 | qfq | 4,386,200 | 128,999,901 | -0.34% |
| 2025-07-29 | 29.08 | 29.83 | 28.38 | 29.66 | 21.18 | qfq | 5,955,300 | 172,834,230 | 2.10% |
| 2025-07-28 | 28.82 | 29.39 | 28.72 | 29.05 | 20.74 | qfq | 3,761,240 | 109,351,763 | 1.25% |
| 2025-07-25 | 27.98 | 28.84 | 27.86 | 28.69 | 20.48 | qfq | 4,538,600 | 128,914,585 | 2.61% |
| 2025-07-24 | 28.15 | 28.35 | 27.80 | 27.96 | 19.96 | qfq | 3,023,040 | 84,651,867 | -0.43% |
| 2025-07-23 | 28.43 | 28.65 | 28.04 | 28.08 | 20.05 | qfq | 2,994,800 | 84,579,338 | -1.61% |
| 2025-07-22 | 28.78 | 29.16 | 28.43 | 28.54 | 20.38 | qfq | 3,105,900 | 89,141,048 | -1.38% |
| 2025-07-21 | 28.84 | 29.08 | 28.30 | 28.94 | 20.66 | qfq | 3,966,240 | 113,456,677 | -0.21% |
| 2025-07-18 | 29.30 | 29.56 | 28.93 | 29.00 | 20.70 | qfq | 2,974,900 | 86,667,135 | -1.02% |
| 2025-07-17 | 28.40 | 29.35 | 28.18 | 29.30 | 20.92 | qfq | 4,304,900 | 124,344,299 | 2.81% |
| 2025-07-16 | 29.00 | 29.70 | 28.46 | 28.50 | 20.35 | qfq | 4,449,500 | 129,206,127 | -1.59% |
| 2025-07-15 | 28.22 | 29.23 | 28.13 | 28.96 | 20.68 | qfq | 5,800,600 | 166,358,641 | 2.30% |
| 2025-07-14 | 28.23 | 28.47 | 28.02 | 28.31 | 20.21 | qfq | 3,602,400 | 101,568,744 | 0.39% |
| 2025-07-11 | 28.50 | 28.78 | 28.05 | 28.20 | 20.13 | qfq | 4,849,335 | 137,281,601 | -1.81% |
| 2025-07-10 | 29.49 | 30.36 | 28.51 | 28.72 | 20.50 | qfq | 5,599,500 | 163,427,975 | -2.51% |
| 2025-07-09 | 29.87 | 30.43 | 29.33 | 29.46 | 21.03 | qfq | 3,655,300 | 108,628,619 | -1.37% |
| 2025-07-08 | 29.10 | 30.28 | 28.81 | 29.87 | 21.33 | qfq | 4,363,858 | 129,713,310 | 2.79% |
| 2025-07-07 | 28.87 | 29.45 | 28.60 | 29.06 | 20.75 | qfq | 3,346,272 | 96,950,691 | 0.90% |
| 2025-07-04 | 29.82 | 29.89 | 28.60 | 28.80 | 20.56 | qfq | 4,821,640 | 140,440,446 | -3.45% |
| 2025-07-03 | 29.64 | 30.05 | 29.41 | 29.83 | 21.30 | qfq | 3,261,088 | 96,948,210 | 0.40% |
| 2025-07-02 | 30.18 | 31.03 | 29.57 | 29.71 | 21.21 | qfq | 5,785,500 | 174,620,700 | -1.85% |
| 2025-07-01 | 30.18 | 30.46 | 29.58 | 30.27 | 21.61 | qfq | 5,488,440 | 165,022,920 | 0.33% |
| 2025-06-30 | 29.99 | 30.50 | 29.02 | 30.17 | 21.54 | qfq | 8,814,580 | 263,614,936 | -1.24% |
| 2025-06-27 | 31.00 | 31.86 | 29.53 | 30.55 | 21.81 | qfq | 12,014,461 | 365,493,425 | 4.09% |
| 2025-06-26 | 29.10 | 30.28 | 29.10 | 29.35 | 20.95 | qfq | 12,016,292 | 356,319,930 | 4.11% |
| 2025-06-25 | 26.90 | 28.65 | 26.75 | 28.19 | 20.13 | qfq | 8,717,291 | 243,541,726 | 4.68% |
| 2025-06-24 | 26.32 | 27.10 | 26.32 | 26.93 | 19.23 | qfq | 3,869,492 | 103,845,181 | 2.01% |
| 2025-06-23 | 26.08 | 26.48 | 26.02 | 26.40 | 18.85 | qfq | 3,909,000 | 102,780,961 | 0.19% |
| 2025-06-20 | 26.43 | 27.35 | 26.35 | 26.35 | 18.81 | qfq | 6,748,100 | 180,481,874 | -3.05% |
| 2025-06-19 | 28.98 | 28.98 | 26.62 | 27.18 | 19.41 | qfq | 14,027,640 | 385,696,224 | 2.76% |
| 2025-06-18 | 26.43 | 26.66 | 25.89 | 26.45 | 18.88 | qfq | 4,181,680 | 109,844,219 | 0.23% |
| 2025-06-17 | 26.28 | 26.68 | 25.74 | 26.39 | 18.84 | qfq | 4,483,378 | 117,378,574 | 0.57% |
| 2025-06-16 | 25.58 | 26.52 | 25.20 | 26.24 | 18.73 | qfq | 5,939,500 | 154,213,821 | 2.26% |
| 2025-06-13 | 26.70 | 26.70 | 25.51 | 25.66 | 18.32 | qfq | 4,974,100 | 128,961,488 | -3.86% |
| 2025-06-12 | 26.20 | 27.00 | 26.02 | 26.69 | 19.06 | qfq | 5,703,940 | 151,895,599 | 1.87% |
| 2025-06-11 | 26.90 | 26.90 | 25.80 | 26.20 | 18.71 | qfq | 5,506,433 | 145,082,591 | -1.61% |
| 2025-06-10 | 27.30 | 27.94 | 26.10 | 26.63 | 19.01 | qfq | 4,969,100 | 133,055,737 | -1.44% |
| 2025-06-09 | 27.14 | 27.72 | 27.00 | 27.02 | 19.29 | qfq | 5,199,800 | 141,919,952 | -1.85% |
| 2025-06-06 | 27.69 | 28.49 | 27.40 | 27.53 | 19.66 | qfq | 6,617,800 | 184,426,565 | -0.90% |
| 2025-06-05 | 27.28 | 28.35 | 26.90 | 27.78 | 19.83 | qfq | 8,856,998 | 244,465,066 | 1.05% |
| 2025-06-04 | 26.68 | 27.63 | 26.51 | 27.49 | 19.57 | qfq | 8,797,180 | 239,768,187 | 2.16% |
| 2025-06-03 | 26.25 | 27.50 | 25.54 | 26.91 | 19.16 | qfq | 13,539,820 | 362,248,940 | 6.28% |
| 2025-05-30 | 25.70 | 26.80 | 25.06 | 25.32 | 18.02 | qfq | 8,791,414 | 227,324,371 | 0.16% |
| 2025-05-29 | 25.06 | 25.88 | 25.06 | 25.28 | 18.00 | qfq | 5,103,940 | 129,966,569 | -0.08% |
| 2025-05-28 | 25.50 | 25.92 | 25.09 | 25.30 | 18.01 | qfq | 3,178,300 | 80,387,726 | -1.29% |
| 2025-05-27 | 26.10 | 26.24 | 25.41 | 25.63 | 18.25 | qfq | 3,114,640 | 79,989,714 | -1.73% |
| 2025-05-26 | 25.42 | 26.88 | 25.16 | 26.08 | 18.57 | qfq | 6,158,300 | 161,790,528 | 3.08% |
| 2025-05-23 | 25.99 | 26.31 | 25.20 | 25.30 | 18.01 | qfq | 4,458,600 | 114,711,397 | -2.58% |
| 2025-05-22 | 26.37 | 26.84 | 25.95 | 25.97 | 18.49 | qfq | 4,286,200 | 112,867,842 | -0.99% |
| 2025-05-21 | 26.48 | 26.79 | 26.08 | 26.23 | 18.67 | qfq | 4,643,000 | 122,376,297 | -1.50% |
| 2025-05-20 | 25.91 | 26.88 | 25.10 | 26.63 | 18.96 | qfq | 8,261,691 | 215,037,334 | 3.22% |
| 2025-05-19 | 25.13 | 26.20 | 24.57 | 25.80 | 18.37 | qfq | 10,073,200 | 258,779,534 | 5.22% |
| 2025-05-16 | 24.45 | 25.10 | 24.30 | 24.52 | 17.46 | qfq | 3,115,800 | 77,222,399 | -0.24% |
| 2025-05-15 | 25.16 | 25.48 | 24.45 | 24.58 | 17.50 | qfq | 4,724,900 | 116,839,296 | -2.31% |
| 2025-05-14 | 25.30 | 25.62 | 25.08 | 25.16 | 17.91 | qfq | 3,946,400 | 99,695,631 | -0.87% |
| 2025-05-13 | 25.60 | 26.40 | 25.10 | 25.38 | 18.07 | qfq | 7,519,470 | 192,679,502 | 0.12% |
| 2025-05-12 | 25.53 | 25.70 | 24.89 | 25.35 | 18.05 | qfq | 4,398,900 | 110,857,589 | 0.20% |
| 2025-05-09 | 25.65 | 25.89 | 25.20 | 25.30 | 18.01 | qfq | 5,292,600 | 134,995,015 | -0.75% |
| 2025-05-08 | 24.76 | 26.52 | 24.64 | 25.49 | 18.15 | qfq | 9,014,600 | 232,181,982 | 2.78% |
| 2025-05-07 | 25.33 | 25.59 | 24.46 | 24.80 | 17.65 | qfq | 7,012,340 | 174,833,558 | -1.04% |
| 2025-05-06 | 22.91 | 25.20 | 22.60 | 25.06 | 17.84 | qfq | 9,812,600 | 235,749,025 | 8.39% |
| 2025-04-30 | 23.14 | 23.50 | 22.77 | 23.12 | 16.46 | qfq | 5,956,200 | 137,689,181 | 1.58% |
| 2025-04-29 | 23.80 | 24.00 | 22.40 | 22.76 | 16.20 | qfq | 6,313,500 | 145,294,524 | -1.22% |
| 2025-04-28 | 22.70 | 23.42 | 22.53 | 23.04 | 16.40 | qfq | 5,762,100 | 132,463,257 | 2.35% |
| 2025-04-25 | 22.43 | 22.94 | 22.28 | 22.51 | 16.02 | qfq | 2,826,500 | 63,940,220 | 0.36% |
| 2025-04-24 | 23.00 | 23.04 | 22.20 | 22.43 | 15.97 | qfq | 3,570,000 | 80,384,852 | -2.18% |
| 2025-04-23 | 22.58 | 23.10 | 22.48 | 22.93 | 16.32 | qfq | 5,070,620 | 115,797,700 | 2.23% |
| 2025-04-22 | 22.60 | 22.88 | 22.12 | 22.43 | 15.97 | qfq | 3,911,200 | 87,867,759 | -0.09% |
| 2025-04-21 | 21.82 | 22.45 | 21.56 | 22.45 | 15.98 | qfq | 3,713,100 | 82,503,760 | 2.37% |
| 2025-04-18 | 21.67 | 22.45 | 21.66 | 21.93 | 15.61 | qfq | 4,166,800 | 91,536,128 | 1.20% |
| 2025-04-17 | 21.59 | 22.29 | 21.41 | 21.67 | 15.43 | qfq | 3,472,100 | 76,304,751 | 0.18% |
| 2025-04-16 | 22.69 | 22.69 | 21.29 | 21.63 | 15.40 | qfq | 4,105,500 | 89,581,020 | -4.29% |
| 2025-04-15 | 22.95 | 23.20 | 22.42 | 22.60 | 16.09 | qfq | 4,742,800 | 107,711,908 | -1.22% |
| 2025-04-14 | 23.17 | 23.57 | 22.68 | 22.88 | 16.29 | qfq | 7,574,400 | 174,235,619 | 0.88% |
| 2025-04-11 | 21.51 | 23.32 | 21.05 | 22.68 | 16.15 | qfq | 9,725,060 | 219,683,699 | 5.98% |
| 2025-04-10 | 22.22 | 22.58 | 21.34 | 21.40 | 15.23 | qfq | 7,681,428 | 168,914,045 | 0.00% |
| 2025-04-09 | 20.05 | 21.66 | 17.70 | 21.40 | 15.23 | qfq | 10,705,200 | 216,098,714 | 5.37% |
| 2025-04-08 | 20.50 | 21.49 | 19.66 | 20.31 | 14.46 | qfq | 8,772,160 | 179,625,629 | -0.64% |
| 2025-04-07 | 21.72 | 23.55 | 20.44 | 20.44 | 14.55 | qfq | 11,551,640 | 245,041,072 | -20.00% |
| 2025-04-03 | 26.05 | 26.42 | 25.20 | 25.55 | 18.19 | qfq | 7,169,400 | 184,646,440 | -3.37% |
| 2025-04-02 | 27.41 | 27.73 | 26.11 | 26.44 | 18.82 | qfq | 7,679,600 | 206,650,458 | -3.04% |
| 2025-04-01 | 27.01 | 28.20 | 26.56 | 27.27 | 19.41 | qfq | 5,207,900 | 143,020,573 | 0.63% |
| 2025-03-31 | 26.51 | 27.79 | 25.85 | 27.10 | 19.29 | qfq | 6,388,400 | 170,666,563 | 0.82% |
| 2025-03-28 | 27.62 | 28.04 | 26.79 | 26.88 | 19.14 | qfq | 5,195,520 | 141,478,645 | -3.66% |
| 2025-03-27 | 28.89 | 28.89 | 27.61 | 27.90 | 19.86 | qfq | 5,662,540 | 158,656,516 | -1.76% |
| 2025-03-26 | 27.91 | 29.09 | 27.76 | 28.40 | 20.22 | qfq | 7,554,460 | 215,390,419 | 2.05% |
| 2025-03-25 | 27.46 | 28.36 | 26.73 | 27.83 | 19.81 | qfq | 9,218,500 | 254,605,122 | 1.98% |
| 2025-03-24 | 28.60 | 28.60 | 26.33 | 27.29 | 19.43 | qfq | 11,581,700 | 314,519,067 | -4.35% |
| 2025-03-21 | 28.76 | 29.28 | 28.23 | 28.53 | 20.31 | qfq | 9,287,500 | 266,599,874 | -1.79% |
| 2025-03-20 | 29.30 | 29.88 | 29.02 | 29.05 | 20.68 | qfq | 10,654,400 | 312,297,180 | -2.22% |
| 2025-03-19 | 29.80 | 30.50 | 29.13 | 29.71 | 21.15 | qfq | 15,154,860 | 451,134,464 | -1.46% |
| 2025-03-18 | 30.45 | 30.49 | 29.32 | 30.15 | 21.46 | qfq | 19,604,480 | 587,655,510 | 1.21% |
| 2025-03-17 | 29.33 | 30.35 | 28.37 | 29.79 | 21.21 | qfq | 18,466,320 | 542,652,121 | 2.23% |
| 2025-03-14 | 28.41 | 30.73 | 27.22 | 29.14 | 20.74 | qfq | 24,811,220 | 715,989,107 | 2.03% |
| 2025-03-13 | 29.54 | 30.10 | 27.87 | 28.56 | 20.33 | qfq | 25,016,320 | 719,877,913 | -1.04% |
| 2025-03-12 | 26.70 | 30.16 | 26.70 | 28.86 | 20.54 | qfq | 39,382,802 | 1,126,817,397 | 10.24% |
| 2025-03-11 | 25.99 | 26.60 | 24.84 | 26.18 | 18.64 | qfq | 24,109,494 | 619,939,862 | -0.38% |
| 2025-03-10 | 23.00 | 26.30 | 22.70 | 26.28 | 18.71 | qfq | 29,404,214 | 730,799,191 | 14.06% |
| 2025-03-07 | 23.52 | 24.95 | 22.85 | 23.04 | 16.40 | qfq | 13,092,800 | 311,466,444 | -2.87% |
| 2025-03-06 | 23.53 | 24.37 | 23.35 | 23.72 | 16.89 | qfq | 9,603,900 | 228,073,988 | 1.07% |
| 2025-03-05 | 22.40 | 23.68 | 22.15 | 23.47 | 16.71 | qfq | 8,725,282 | 200,084,864 | 4.54% |
| 2025-03-04 | 22.15 | 22.55 | 21.92 | 22.45 | 15.98 | qfq | 4,529,200 | 101,140,376 | 0.72% |
| 2025-03-03 | 21.85 | 22.80 | 21.60 | 22.29 | 15.87 | qfq | 7,655,600 | 170,788,014 | 2.25% |
| 2025-02-28 | 24.93 | 25.00 | 21.71 | 21.80 | 15.52 | qfq | 13,273,500 | 305,077,588 | -10.91% |
| 2025-02-27 | 24.84 | 24.96 | 23.69 | 24.47 | 17.42 | qfq | 9,166,900 | 222,426,037 | -0.85% |
| 2025-02-26 | 25.27 | 25.90 | 24.38 | 24.68 | 17.57 | qfq | 11,438,600 | 284,546,547 | -0.12% |
| 2025-02-25 | 24.62 | 25.10 | 24.12 | 24.71 | 17.59 | qfq | 10,384,400 | 255,445,531 | -2.29% |
| 2025-02-24 | 26.05 | 26.34 | 25.04 | 25.29 | 18.00 | qfq | 15,143,000 | 387,290,970 | -4.75% |
| 2025-02-21 | 25.75 | 26.98 | 25.25 | 26.55 | 18.90 | qfq | 18,302,200 | 482,200,443 | 4.08% |
| 2025-02-20 | 24.80 | 25.82 | 24.14 | 25.51 | 18.16 | qfq | 10,640,340 | 266,861,541 | 3.28% |
| 2025-02-19 | 23.84 | 25.54 | 23.74 | 24.70 | 17.58 | qfq | 6,917,140 | 169,877,522 | 3.00% |
| 2025-02-18 | 25.13 | 25.29 | 23.85 | 23.98 | 17.07 | qfq | 7,150,300 | 174,886,417 | -4.42% |
| 2025-02-17 | 24.81 | 25.53 | 24.41 | 25.09 | 17.86 | qfq | 8,416,600 | 210,222,048 | 3.46% |
| 2025-02-14 | 24.50 | 24.88 | 23.90 | 24.25 | 17.26 | qfq | 7,445,400 | 180,741,556 | -1.38% |
| 2025-02-13 | 25.66 | 25.98 | 24.50 | 24.59 | 17.51 | qfq | 9,821,500 | 245,949,768 | -3.95% |
| 2025-02-12 | 24.65 | 26.89 | 24.65 | 25.60 | 18.22 | qfq | 12,439,957 | 321,268,370 | 4.28% |
| 2025-02-11 | 25.49 | 25.70 | 24.50 | 24.55 | 17.48 | qfq | 9,728,257 | 243,190,279 | -2.23% |
| 2025-02-10 | 24.71 | 25.90 | 24.50 | 25.11 | 17.88 | qfq | 14,616,678 | 369,033,499 | 2.24% |
| 2025-02-07 | 23.75 | 25.39 | 23.36 | 24.56 | 17.48 | qfq | 15,648,049 | 384,562,504 | 3.45% |
| 2025-02-06 | 22.62 | 24.75 | 22.00 | 23.74 | 16.90 | qfq | 12,073,100 | 283,066,943 | 6.55% |
| 2025-02-05 | 22.17 | 23.25 | 21.82 | 22.28 | 15.86 | qfq | 7,359,980 | 164,974,276 | 2.39% |
| 2025-01-27 | 22.90 | 23.15 | 21.70 | 21.76 | 15.49 | qfq | 5,860,600 | 130,409,735 | -5.39% |
| 2025-01-24 | 22.72 | 23.19 | 22.71 | 23.00 | 16.37 | qfq | 5,723,360 | 131,480,447 | 0.44% |
| 2025-01-23 | 23.80 | 23.97 | 22.90 | 22.90 | 16.30 | qfq | 8,967,964 | 209,706,972 | -2.39% |
| 2025-01-22 | 22.38 | 24.04 | 22.15 | 23.46 | 16.70 | qfq | 14,661,087 | 342,213,367 | 4.83% |
| 2025-01-21 | 22.10 | 22.62 | 21.48 | 22.38 | 15.93 | qfq | 7,065,013 | 155,446,601 | 1.40% |
| 2025-01-20 | 21.09 | 22.48 | 20.75 | 22.07 | 15.71 | qfq | 9,543,300 | 208,097,388 | 5.45% |
| 2025-01-17 | 21.01 | 21.38 | 20.65 | 20.93 | 14.90 | qfq | 5,669,800 | 118,872,319 | -1.37% |
| 2025-01-16 | 21.00 | 21.63 | 20.68 | 21.22 | 15.11 | qfq | 7,407,600 | 157,128,684 | 1.63% |
| 2025-01-15 | 22.14 | 22.68 | 20.58 | 20.88 | 14.86 | qfq | 11,742,900 | 250,862,009 | -5.95% |
| 2025-01-14 | 21.26 | 22.20 | 21.05 | 22.20 | 15.80 | qfq | 6,040,900 | 131,623,010 | 5.26% |
| 2025-01-13 | 21.30 | 21.40 | 20.36 | 21.09 | 15.01 | qfq | 5,995,000 | 125,611,962 | -2.13% |
| 2025-01-10 | 23.00 | 23.29 | 21.55 | 21.55 | 15.34 | qfq | 12,353,002 | 277,689,224 | -6.55% |
| 2025-01-09 | 22.00 | 23.60 | 21.12 | 23.06 | 16.42 | qfq | 16,742,447 | 380,124,649 | 4.82% |
| 2025-01-08 | 20.00 | 22.95 | 19.80 | 22.00 | 15.66 | qfq | 16,742,109 | 364,084,202 | 9.45% |
| 2025-01-07 | 19.01 | 20.12 | 18.98 | 20.10 | 14.31 | qfq | 5,605,700 | 109,738,640 | 5.79% |
| 2025-01-06 | 19.20 | 19.63 | 18.36 | 19.00 | 13.53 | qfq | 5,418,800 | 103,458,769 | -1.25% |
| 2025-01-03 | 21.12 | 21.40 | 19.21 | 19.24 | 13.70 | qfq | 10,689,202 | 213,133,127 | -8.90% |
| 2025-01-02 | 21.62 | 22.10 | 20.85 | 21.12 | 15.03 | qfq | 6,216,200 | 133,314,823 | -2.27% |
| 2024-12-31 | 22.84 | 23.10 | 21.61 | 21.61 | 15.38 | qfq | 6,609,000 | 146,028,191 | -4.38% |
| 2024-12-30 | 22.95 | 23.23 | 22.35 | 22.60 | 16.09 | qfq | 6,071,200 | 137,940,881 | -2.33% |
| 2024-12-27 | 24.08 | 24.18 | 23.00 | 23.14 | 16.47 | qfq | 7,605,700 | 179,448,940 | -2.07% |
| 2024-12-26 | 21.99 | 23.82 | 21.99 | 23.63 | 16.82 | qfq | 10,674,402 | 248,381,238 | 5.68% |
| 2024-12-25 | 23.20 | 23.95 | 21.84 | 22.36 | 15.92 | qfq | 11,403,400 | 257,298,926 | -4.12% |
| 2024-12-24 | 23.47 | 24.02 | 22.77 | 23.32 | 16.60 | qfq | 7,926,500 | 184,694,602 | -0.51% |
| 2024-12-23 | 25.40 | 25.82 | 23.39 | 23.44 | 16.69 | qfq | 10,813,540 | 265,396,375 | -7.79% |
| 2024-12-20 | 24.62 | 25.90 | 24.17 | 25.42 | 18.10 | qfq | 15,184,760 | 384,567,883 | 2.54% |
| 2024-12-19 | 23.40 | 25.07 | 23.35 | 24.79 | 17.65 | qfq | 12,147,176 | 296,854,549 | 4.56% |
| 2024-12-18 | 23.21 | 23.98 | 22.60 | 23.71 | 16.88 | qfq | 7,691,600 | 180,784,311 | 1.98% |
| 2024-12-17 | 24.58 | 24.96 | 23.00 | 23.25 | 16.55 | qfq | 12,750,480 | 303,263,318 | -6.63% |
| 2024-12-16 | 23.80 | 25.18 | 23.20 | 24.90 | 17.73 | qfq | 16,398,780 | 400,055,856 | 4.67% |
| 2024-12-13 | 24.11 | 24.76 | 23.77 | 23.79 | 16.94 | qfq | 8,695,000 | 210,242,272 | -1.16% |
| 2024-12-12 | 24.61 | 24.83 | 23.88 | 24.07 | 17.13 | qfq | 11,924,334 | 289,063,080 | -3.49% |
| 2024-12-11 | 23.27 | 25.03 | 23.00 | 24.94 | 17.75 | qfq | 20,587,368 | 496,481,503 | 8.43% |
| 2024-12-10 | 23.70 | 23.80 | 22.96 | 23.00 | 16.37 | qfq | 13,824,521 | 323,481,932 | -0.61% |
| 2024-12-09 | 24.19 | 24.80 | 22.05 | 23.14 | 16.47 | qfq | 16,458,454 | 381,948,659 | -2.53% |
| 2024-12-06 | 23.64 | 24.10 | 22.78 | 23.74 | 16.90 | qfq | 16,653,413 | 390,004,150 | -2.14% |
| 2024-12-05 | 21.43 | 25.26 | 21.36 | 24.26 | 17.27 | qfq | 29,950,331 | 701,424,915 | 13.90% |
| 2024-12-04 | 22.71 | 23.10 | 21.19 | 21.30 | 15.16 | qfq | 12,859,790 | 280,873,131 | -4.10% |
| 2024-12-03 | 24.95 | 24.96 | 22.13 | 22.21 | 15.81 | qfq | 22,174,026 | 511,331,320 | 6.78% |
| 2024-12-02 | 20.36 | 20.97 | 20.28 | 20.80 | 14.81 | qfq | 4,434,009 | 91,996,130 | 1.22% |
| 2024-11-29 | 20.80 | 20.85 | 19.97 | 20.55 | 14.63 | qfq | 5,328,856 | 108,854,339 | 0.10% |
| 2024-11-28 | 20.66 | 21.28 | 20.30 | 20.53 | 14.61 | qfq | 6,348,441 | 131,815,085 | 0.79% |
| 2024-11-27 | 19.77 | 20.57 | 19.20 | 20.37 | 14.50 | qfq | 5,279,400 | 104,385,885 | 2.26% |
| 2024-11-26 | 20.26 | 20.55 | 19.81 | 19.92 | 14.18 | qfq | 3,496,400 | 70,283,851 | -2.06% |
| 2024-11-25 | 20.50 | 20.63 | 19.70 | 20.34 | 14.48 | qfq | 4,932,300 | 99,281,158 | 0.39% |
| 2024-11-22 | 21.10 | 21.60 | 20.25 | 20.26 | 14.42 | qfq | 9,058,370 | 190,286,567 | -7.19% |
| 2024-11-21 | 20.92 | 22.00 | 20.50 | 21.83 | 15.54 | qfq | 10,572,763 | 224,855,091 | 3.66% |
| 2024-11-20 | 20.51 | 21.36 | 20.35 | 21.06 | 14.99 | qfq | 6,165,780 | 129,333,473 | 2.73% |
| 2024-11-19 | 19.93 | 20.51 | 19.74 | 20.50 | 14.59 | qfq | 4,872,401 | 98,056,332 | 3.22% |
| 2024-11-18 | 20.89 | 21.80 | 19.58 | 19.86 | 14.14 | qfq | 7,131,600 | 144,683,132 | -3.17% |
| 2024-11-15 | 21.55 | 21.94 | 20.51 | 20.51 | 14.60 | qfq | 9,404,900 | 199,289,678 | -4.91% |
| 2024-11-14 | 22.40 | 22.48 | 21.55 | 21.57 | 15.36 | qfq | 4,891,920 | 107,199,468 | -3.06% |
| 2024-11-13 | 22.75 | 22.75 | 21.48 | 22.25 | 15.84 | qfq | 8,641,625 | 190,096,675 | -2.67% |
| 2024-11-12 | 23.71 | 23.76 | 22.50 | 22.86 | 16.27 | qfq | 10,465,920 | 241,236,474 | -3.34% |
| 2024-11-11 | 22.61 | 23.88 | 22.61 | 23.65 | 16.84 | qfq | 14,158,965 | 330,004,952 | 5.53% |
| 2024-11-08 | 23.00 | 23.10 | 22.35 | 22.41 | 15.95 | qfq | 10,448,120 | 236,705,575 | 0.18% |
| 2024-11-07 | 21.73 | 22.45 | 21.41 | 22.37 | 15.92 | qfq | 7,994,001 | 176,841,860 | 1.59% |
| 2024-11-06 | 22.48 | 22.78 | 21.90 | 22.02 | 15.68 | qfq | 12,014,440 | 268,511,923 | -2.48% |
| 2024-11-05 | 21.83 | 22.83 | 21.58 | 22.58 | 16.07 | qfq | 12,747,720 | 284,004,037 | 3.96% |
| 2024-11-04 | 21.29 | 21.95 | 21.02 | 21.72 | 15.46 | qfq | 7,815,520 | 168,593,534 | 1.59% |
| 2024-11-01 | 23.00 | 23.30 | 21.20 | 21.38 | 15.22 | qfq | 15,127,558 | 330,521,196 | -8.87% |
| 2024-10-31 | 24.30 | 24.41 | 22.81 | 23.46 | 16.70 | qfq | 19,069,209 | 445,138,243 | -5.59% |
| 2024-10-30 | 23.88 | 25.32 | 23.75 | 24.85 | 17.69 | qfq | 15,988,703 | 392,134,821 | 1.26% |
| 2024-10-29 | 25.83 | 25.88 | 24.34 | 24.54 | 17.47 | qfq | 24,290,778 | 606,110,791 | -6.83% |
| 2024-10-28 | 28.14 | 28.14 | 24.20 | 26.34 | 18.75 | qfq | 43,512,644 | 1,142,128,822 | -0.15% |
| 2024-10-25 | 23.88 | 26.38 | 23.88 | 26.38 | 18.78 | qfq | 30,864,248 | 807,710,675 | 20.02% |
| 2024-10-24 | 21.20 | 22.35 | 20.98 | 21.98 | 15.65 | qfq | 11,606,801 | 253,742,611 | 1.43% |
| 2024-10-23 | 21.85 | 23.20 | 21.55 | 21.67 | 15.43 | qfq | 18,724,825 | 418,623,708 | -3.13% |
| 2024-10-22 | 24.00 | 24.23 | 22.01 | 22.37 | 15.92 | qfq | 27,204,119 | 631,714,354 | -11.05% |
| 2024-10-21 | 21.40 | 27.00 | 21.40 | 25.15 | 17.90 | qfq | 42,912,679 | 993,035,152 | 11.18% |
| 2024-10-18 | 20.58 | 23.54 | 20.48 | 22.62 | 16.10 | qfq | 41,102,618 | 910,355,020 | 9.28% |
| 2024-10-17 | 20.00 | 22.10 | 19.99 | 20.70 | 14.74 | qfq | 41,623,659 | 889,555,865 | 12.38% |
| 2024-10-16 | 17.10 | 18.55 | 17.10 | 18.42 | 13.11 | qfq | 16,587,759 | 298,042,648 | 8.67% |
| 2024-10-15 | 16.76 | 18.21 | 16.73 | 16.95 | 12.07 | qfq | 11,915,128 | 209,385,168 | 1.68% |
| 2024-10-14 | 16.06 | 16.70 | 15.60 | 16.67 | 11.87 | qfq | 5,822,218 | 94,644,354 | 5.98% |
| 2024-10-11 | 16.40 | 16.47 | 15.55 | 15.73 | 11.20 | qfq | 5,188,853 | 82,489,113 | -4.67% |
| 2024-10-10 | 16.60 | 17.27 | 16.28 | 16.50 | 11.75 | qfq | 5,919,200 | 99,127,206 | 1.16% |
| 2024-10-09 | 18.39 | 18.39 | 16.28 | 16.31 | 11.61 | qfq | 10,380,189 | 180,297,425 | -15.62% |
| 2024-10-08 | 20.00 | 20.19 | 17.28 | 19.33 | 13.76 | qfq | 15,745,114 | 296,379,989 | 13.31% |
| 2024-09-30 | 15.88 | 17.40 | 15.34 | 17.06 | 12.14 | qfq | 12,490,100 | 204,289,960 | 14.34% |
| 2024-09-27 | 14.22 | 15.22 | 14.15 | 14.92 | 10.62 | qfq | 6,909,803 | 101,417,278 | 5.89% |
| 2024-09-26 | 13.80 | 14.09 | 13.65 | 14.09 | 10.03 | qfq | 3,185,400 | 44,476,259 | 2.03% |
| 2024-09-25 | 13.90 | 14.16 | 13.79 | 13.81 | 9.83 | qfq | 3,603,100 | 50,347,331 | 0.22% |
| 2024-09-24 | 13.72 | 13.82 | 13.33 | 13.78 | 9.81 | qfq | 3,157,603 | 43,143,966 | 1.47% |
| 2024-09-23 | 13.40 | 13.96 | 13.25 | 13.58 | 9.67 | qfq | 2,478,000 | 33,708,946 | 0.52% |
| 2024-09-20 | 13.50 | 13.97 | 13.20 | 13.51 | 9.62 | qfq | 2,845,100 | 38,561,696 | 0.60% |
| 2024-09-19 | 13.30 | 13.54 | 13.11 | 13.43 | 9.56 | qfq | 2,219,800 | 29,730,582 | 0.83% |
| 2024-09-18 | 13.68 | 13.78 | 13.10 | 13.32 | 9.48 | qfq | 2,534,600 | 33,823,584 | -2.49% |
| 2024-09-13 | 13.94 | 14.07 | 13.65 | 13.66 | 9.72 | qfq | 2,538,100 | 35,000,694 | -2.36% |
| 2024-09-12 | 14.35 | 14.35 | 13.93 | 13.99 | 9.96 | qfq | 1,707,500 | 24,131,356 | -1.20% |
| 2024-09-11 | 14.22 | 14.45 | 14.13 | 14.16 | 10.08 | qfq | 1,893,700 | 26,966,062 | -0.70% |
| 2024-09-10 | 13.99 | 14.36 | 13.90 | 14.26 | 10.15 | qfq | 2,435,600 | 34,397,783 | 1.93% |
| 2024-09-09 | 13.95 | 14.13 | 13.83 | 13.99 | 9.96 | qfq | 2,368,400 | 33,076,446 | -0.07% |
| 2024-09-06 | 14.54 | 14.54 | 14.00 | 14.00 | 9.97 | qfq | 3,286,700 | 46,639,587 | -3.78% |
| 2024-09-05 | 14.65 | 14.68 | 14.45 | 14.55 | 10.36 | qfq | 2,394,700 | 34,838,687 | -0.34% |
| 2024-09-04 | 14.84 | 14.84 | 14.33 | 14.60 | 10.39 | qfq | 3,964,100 | 57,688,901 | -2.01% |
| 2024-09-03 | 14.68 | 15.30 | 14.47 | 14.90 | 10.61 | qfq | 5,377,012 | 80,033,403 | 1.50% |
| 2024-09-02 | 14.76 | 15.31 | 14.58 | 14.68 | 10.45 | qfq | 4,762,212 | 70,701,396 | -0.54% |
| 2024-08-30 | 14.38 | 15.12 | 14.32 | 14.76 | 10.51 | qfq | 6,551,200 | 96,994,543 | 3.00% |
| 2024-08-29 | 13.86 | 14.35 | 13.83 | 14.33 | 10.20 | qfq | 2,596,600 | 36,884,258 | 2.43% |
| 2024-08-28 | 13.86 | 14.17 | 13.80 | 13.99 | 9.96 | qfq | 1,913,400 | 26,785,019 | 0.07% |
| 2024-08-27 | 14.16 | 14.36 | 13.87 | 13.98 | 9.95 | qfq | 3,104,200 | 43,660,856 | -2.78% |
| 2024-08-26 | 13.79 | 14.76 | 13.65 | 14.38 | 10.24 | qfq | 4,428,175 | 63,113,897 | 4.28% |
| 2024-08-23 | 13.80 | 14.21 | 13.53 | 13.79 | 9.82 | qfq | 3,535,575 | 49,128,285 | -0.51% |
| 2024-08-22 | 14.13 | 14.30 | 13.81 | 13.86 | 9.87 | qfq | 2,462,500 | 34,394,023 | -2.46% |
| 2024-08-21 | 13.87 | 14.28 | 13.83 | 14.21 | 10.12 | qfq | 2,898,279 | 41,013,325 | 1.72% |
| 2024-08-20 | 14.15 | 14.32 | 13.85 | 13.97 | 9.94 | qfq | 3,927,375 | 55,023,849 | -2.51% |
| 2024-08-19 | 14.96 | 15.00 | 14.29 | 14.33 | 10.20 | qfq | 8,314,400 | 121,280,190 | -6.64% |
| 2024-08-16 | 14.75 | 15.56 | 14.70 | 15.35 | 10.93 | qfq | 10,731,322 | 162,978,184 | 3.58% |
| 2024-08-15 | 14.06 | 15.37 | 14.00 | 14.82 | 10.55 | qfq | 7,700,352 | 113,014,805 | 3.13% |
| 2024-08-14 | 14.58 | 14.80 | 14.21 | 14.37 | 10.23 | qfq | 5,375,300 | 78,007,995 | 2.35% |
| 2024-08-13 | 13.72 | 14.09 | 13.65 | 14.04 | 9.99 | qfq | 1,550,300 | 21,508,771 | 2.33% |
| 2024-08-12 | 13.87 | 13.95 | 13.68 | 13.72 | 9.77 | qfq | 1,441,900 | 19,899,022 | -1.29% |
| 2024-08-09 | 13.98 | 14.15 | 13.89 | 13.90 | 9.90 | qfq | 1,638,300 | 23,011,610 | -0.43% |
| 2024-08-08 | 13.85 | 14.05 | 13.61 | 13.96 | 9.94 | qfq | 2,737,900 | 37,941,393 | -2.38% |
| 2024-08-07 | 14.29 | 14.48 | 14.28 | 14.30 | 10.18 | qfq | 1,855,700 | 26,679,573 | 0.63% |
| 2024-08-06 | 14.19 | 14.35 | 14.03 | 14.21 | 10.12 | qfq | 1,924,600 | 27,261,337 | 1.50% |
| 2024-08-05 | 14.46 | 14.66 | 13.96 | 14.00 | 9.97 | qfq | 3,669,600 | 52,490,578 | -4.04% |
| 2024-08-02 | 15.03 | 15.03 | 14.59 | 14.59 | 10.39 | qfq | 4,144,900 | 61,325,952 | -3.76% |
| 2024-08-01 | 15.12 | 15.32 | 15.03 | 15.16 | 10.79 | qfq | 4,160,100 | 63,161,221 | -0.13% |
| 2024-07-31 | 14.70 | 15.27 | 14.66 | 15.18 | 10.81 | qfq | 5,559,700 | 83,751,794 | 2.02% |
| 2024-07-30 | 14.53 | 15.10 | 14.44 | 14.88 | 10.59 | qfq | 4,329,100 | 64,141,637 | 1.29% |
| 2024-07-29 | 14.60 | 14.75 | 14.37 | 14.69 | 10.46 | qfq | 3,626,900 | 52,874,123 | -0.34% |
| 2024-07-26 | 14.20 | 14.90 | 14.20 | 14.74 | 10.49 | qfq | 5,072,400 | 74,230,562 | 3.58% |
| 2024-07-25 | 14.00 | 14.52 | 13.90 | 14.23 | 10.13 | qfq | 3,521,400 | 49,947,620 | -2.00% |
| 2024-07-24 | 14.25 | 15.70 | 14.22 | 14.52 | 10.34 | qfq | 5,547,400 | 81,999,374 | 1.11% |
| 2024-07-23 | 14.45 | 14.88 | 14.36 | 14.36 | 10.22 | qfq | 3,824,900 | 55,737,478 | -1.51% |
| 2024-07-22 | 14.00 | 14.77 | 13.98 | 14.58 | 10.38 | qfq | 4,262,200 | 61,519,058 | 3.04% |
| 2024-07-19 | 13.73 | 14.79 | 13.58 | 14.15 | 10.07 | qfq | 3,617,300 | 51,371,328 | 2.98% |
| 2024-07-18 | 13.90 | 13.90 | 13.26 | 13.74 | 9.78 | qfq | 2,673,800 | 36,324,642 | -0.87% |
| 2024-07-17 | 14.20 | 14.24 | 13.86 | 13.86 | 9.87 | qfq | 2,073,300 | 28,999,694 | -2.60% |
| 2024-07-16 | 14.24 | 14.35 | 13.96 | 14.23 | 10.13 | qfq | 1,661,700 | 23,535,111 | 0.49% |
| 2024-07-15 | 14.55 | 14.55 | 14.11 | 14.16 | 10.08 | qfq | 1,978,800 | 28,188,161 | -2.68% |
| 2024-07-12 | 14.72 | 14.76 | 14.40 | 14.55 | 10.36 | qfq | 2,167,400 | 31,591,821 | -0.89% |
| 2024-07-11 | 14.47 | 14.76 | 14.41 | 14.68 | 10.45 | qfq | 3,438,080 | 50,279,968 | 2.95% |
| 2024-07-10 | 14.41 | 14.58 | 14.20 | 14.26 | 10.15 | qfq | 3,039,700 | 43,727,262 | -1.72% |
| 2024-07-09 | 13.63 | 14.52 | 13.52 | 14.51 | 10.33 | qfq | 5,361,200 | 75,884,478 | 4.77% |
| 2024-07-08 | 14.26 | 14.46 | 13.73 | 13.85 | 9.86 | qfq | 6,309,500 | 88,600,682 | -6.36% |
| 2024-07-05 | 13.64 | 16.05 | 13.39 | 14.79 | 10.53 | qfq | 8,103,300 | 119,124,486 | 7.88% |
| 2024-07-04 | 14.30 | 14.50 | 13.70 | 13.71 | 9.76 | qfq | 2,910,300 | 40,562,510 | -4.06% |
| 2024-07-03 | 14.52 | 14.72 | 14.23 | 14.29 | 10.17 | qfq | 2,225,000 | 32,042,354 | -2.32% |
| 2024-07-02 | 14.54 | 14.89 | 14.43 | 14.63 | 10.41 | qfq | 2,566,900 | 37,605,737 | 0.62% |
| 2024-07-01 | 14.54 | 14.75 | 14.16 | 14.54 | 10.35 | qfq | 2,951,360 | 42,512,699 | -0.68% |
| 2024-06-28 | 14.36 | 14.98 | 14.20 | 14.64 | 10.42 | qfq | 4,374,852 | 64,441,511 | 1.95% |
| 2024-06-27 | 14.37 | 14.84 | 14.20 | 14.36 | 10.22 | qfq | 4,458,032 | 64,545,600 | 0.21% |
| 2024-06-26 | 13.80 | 14.38 | 13.54 | 14.33 | 10.20 | qfq | 2,812,952 | 39,547,574 | 3.47% |
| 2024-06-25 | 13.98 | 14.28 | 13.70 | 13.85 | 9.86 | qfq | 2,451,700 | 34,173,103 | -0.93% |
| 2024-06-24 | 14.43 | 14.52 | 13.85 | 13.98 | 9.95 | qfq | 4,324,800 | 61,130,576 | -5.03% |
| 2024-06-21 | 14.07 | 14.85 | 14.00 | 14.72 | 10.48 | qfq | 5,795,500 | 83,877,772 | -2.06% |
| 2024-06-20 | 16.14 | 16.79 | 14.85 | 15.03 | 10.70 | qfq | 8,474,854 | 132,094,144 | -1.57% |
| 2024-06-19 | 15.46 | 15.61 | 15.17 | 15.27 | 10.87 | qfq | 4,192,600 | 64,332,632 | -1.17% |
| 2024-06-18 | 14.89 | 15.72 | 14.73 | 15.45 | 11.00 | qfq | 6,627,600 | 102,042,182 | 4.04% |
| 2024-06-17 | 14.72 | 15.05 | 14.63 | 14.85 | 10.57 | qfq | 2,511,958 | 37,340,752 | -0.47% |
| 2024-06-14 | 14.87 | 14.96 | 14.54 | 14.92 | 10.62 | qfq | 2,590,940 | 38,339,675 | 1.36% |
| 2024-06-13 | 14.78 | 15.18 | 14.69 | 14.72 | 10.48 | qfq | 3,822,200 | 56,853,902 | -0.74% |
| 2024-06-12 | 14.32 | 14.90 | 14.32 | 14.83 | 10.56 | qfq | 3,237,600 | 47,785,769 | 2.13% |
| 2024-06-11 | 14.05 | 14.53 | 13.69 | 14.52 | 10.34 | qfq | 3,698,300 | 52,606,478 | 2.69% |
| 2024-06-07 | 14.25 | 14.47 | 13.81 | 14.14 | 10.07 | qfq | 3,581,000 | 50,669,257 | 1.58% |
| 2024-06-06 | 14.50 | 15.16 | 13.81 | 13.92 | 9.91 | qfq | 6,192,860 | 89,169,022 | -2.59% |
| 2024-06-05 | 14.54 | 14.69 | 14.25 | 14.29 | 10.17 | qfq | 3,597,500 | 51,987,113 | -2.92% |
| 2024-06-04 | 14.81 | 14.93 | 14.20 | 14.72 | 10.48 | qfq | 5,529,988 | 80,292,449 | -1.87% |
| 2024-06-03 | 15.46 | 15.61 | 14.78 | 15.00 | 10.68 | qfq | 7,578,855 | 114,837,983 | -2.79% |
| 2024-05-31 | 15.45 | 16.13 | 15.21 | 15.43 | 10.98 | qfq | 7,310,130 | 114,508,756 | -1.84% |
| 2024-05-30 | 16.30 | 16.48 | 15.59 | 15.72 | 11.19 | qfq | 10,377,693 | 164,695,478 | -5.47% |
| 2024-05-29 | 16.00 | 16.77 | 15.87 | 16.63 | 11.84 | qfq | 12,476,556 | 204,705,061 | 1.71% |
| 2024-05-28 | 16.16 | 16.87 | 15.55 | 16.35 | 11.64 | qfq | 13,820,788 | 222,991,772 | 0.99% |
| 2024-05-27 | 17.10 | 17.49 | 16.19 | 16.19 | 11.53 | qfq | 20,757,848 | 347,529,753 | -13.42% |
| 2024-05-24 | 15.85 | 18.92 | 15.50 | 18.70 | 13.24 | qfq | 22,634,798 | 404,213,397 | 18.58% |
| 2024-05-23 | 15.90 | 16.48 | 15.72 | 15.77 | 11.17 | qfq | 5,066,295 | 81,165,803 | -0.82% |
| 2024-05-22 | 15.80 | 16.03 | 15.65 | 15.90 | 11.26 | qfq | 2,397,950 | 38,022,566 | 1.21% |
| 2024-05-21 | 15.96 | 15.96 | 15.67 | 15.71 | 11.12 | qfq | 2,707,035 | 42,734,940 | -1.94% |
| 2024-05-20 | 16.00 | 16.13 | 15.79 | 16.02 | 11.34 | qfq | 2,807,440 | 44,770,100 | 0.25% |
| 2024-05-17 | 15.65 | 16.00 | 15.38 | 15.98 | 11.32 | qfq | 3,416,100 | 53,865,053 | 2.11% |
| 2024-05-16 | 15.31 | 15.97 | 15.31 | 15.65 | 11.08 | qfq | 3,408,128 | 53,468,206 | 2.22% |
| 2024-05-15 | 15.29 | 15.85 | 15.12 | 15.31 | 10.84 | qfq | 2,358,400 | 36,497,311 | -0.20% |
| 2024-05-14 | 15.07 | 15.45 | 15.07 | 15.34 | 10.86 | qfq | 2,860,900 | 43,723,263 | 2.27% |
| 2024-05-13 | 15.81 | 15.81 | 14.92 | 15.00 | 10.62 | qfq | 3,232,300 | 48,884,788 | -3.78% |
| 2024-05-10 | 16.10 | 16.27 | 15.50 | 15.59 | 11.04 | qfq | 3,304,998 | 52,020,883 | -3.59% |
| 2024-05-09 | 16.17 | 16.48 | 16.07 | 16.17 | 11.45 | qfq | 2,784,900 | 45,324,317 | 0.43% |
| 2024-05-08 | 16.55 | 16.59 | 16.04 | 16.10 | 11.40 | qfq | 3,188,400 | 51,883,663 | -2.48% |
| 2024-05-07 | 16.33 | 16.61 | 16.26 | 16.51 | 11.69 | qfq | 3,112,300 | 51,270,940 | 0.92% |
| 2024-05-06 | 16.45 | 16.68 | 16.28 | 16.36 | 11.58 | qfq | 3,260,700 | 53,479,220 | 0.62% |
| 2024-04-30 | 16.43 | 16.77 | 15.92 | 16.26 | 11.51 | qfq | 4,900,600 | 79,781,268 | -0.97% |
| 2024-04-29 | 15.89 | 16.49 | 15.89 | 16.42 | 11.63 | qfq | 4,478,720 | 73,122,861 | 3.21% |
| 2024-04-26 | 15.32 | 16.15 | 15.20 | 15.91 | 11.27 | qfq | 5,478,597 | 86,528,299 | 3.78% |
| 2024-04-25 | 14.87 | 15.86 | 14.87 | 15.33 | 10.85 | qfq | 5,267,860 | 80,892,469 | 3.09% |
| 2024-04-24 | 14.25 | 14.90 | 14.23 | 14.87 | 10.53 | qfq | 3,271,400 | 47,950,927 | 4.35% |
| 2024-04-23 | 14.16 | 14.41 | 13.99 | 14.25 | 10.09 | qfq | 3,237,200 | 46,176,335 | 2.30% |
| 2024-04-22 | 14.16 | 14.27 | 13.38 | 13.93 | 9.86 | qfq | 3,022,700 | 42,015,344 | -0.29% |
| 2024-04-19 | 14.13 | 14.25 | 13.80 | 13.97 | 9.89 | qfq | 3,025,400 | 42,346,905 | -1.41% |
| 2024-04-18 | 14.43 | 14.56 | 13.87 | 14.17 | 10.03 | qfq | 3,912,140 | 55,655,050 | -1.19% |
| 2024-04-17 | 13.08 | 14.44 | 13.01 | 14.34 | 10.15 | qfq | 6,164,760 | 85,787,163 | 13.27% |
| 2024-04-16 | 14.16 | 14.28 | 12.65 | 12.66 | 8.96 | qfq | 6,248,200 | 81,453,367 | -11.22% |
| 2024-04-15 | 15.58 | 15.58 | 14.00 | 14.26 | 10.10 | qfq | 4,813,213 | 69,835,532 | -7.70% |
| 2024-04-12 | 15.45 | 15.77 | 15.40 | 15.45 | 10.94 | qfq | 2,757,280 | 42,946,870 | -0.06% |
| 2024-04-11 | 15.50 | 15.86 | 15.39 | 15.46 | 10.95 | qfq | 2,831,100 | 44,127,498 | -1.53% |
| 2024-04-10 | 16.21 | 16.21 | 15.47 | 15.70 | 11.12 | qfq | 3,060,300 | 48,093,042 | -3.27% |
| 2024-04-09 | 16.00 | 16.28 | 15.70 | 16.23 | 11.49 | qfq | 3,120,060 | 50,439,684 | 1.44% |
| 2024-04-08 | 16.84 | 16.87 | 15.98 | 16.00 | 11.33 | qfq | 3,781,565 | 61,480,599 | -4.99% |
| 2024-04-03 | 17.39 | 17.43 | 16.52 | 16.84 | 11.92 | qfq | 3,376,879 | 56,872,938 | -2.32% |
| 2024-04-02 | 17.52 | 17.61 | 17.05 | 17.24 | 12.21 | qfq | 4,072,397 | 70,295,296 | -1.65% |
| 2024-04-01 | 17.60 | 17.79 | 17.28 | 17.53 | 12.41 | qfq | 4,215,979 | 73,736,527 | 0.17% |
| 2024-03-29 | 17.10 | 17.59 | 16.79 | 17.50 | 12.39 | qfq | 6,382,780 | 110,072,727 | 4.29% |
| 2024-03-28 | 16.38 | 17.14 | 16.19 | 16.78 | 11.88 | qfq | 5,124,700 | 85,782,991 | 3.97% |
| 2024-03-27 | 17.22 | 17.39 | 16.12 | 16.14 | 11.43 | qfq | 5,207,628 | 86,781,835 | -7.24% |
| 2024-03-26 | 17.31 | 17.67 | 16.80 | 17.40 | 12.32 | qfq | 5,997,265 | 103,638,538 | 0.46% |
| 2024-03-25 | 18.29 | 18.48 | 17.29 | 17.32 | 12.26 | qfq | 7,041,000 | 125,797,616 | -5.25% |
| 2024-03-22 | 18.41 | 18.80 | 18.10 | 18.28 | 12.94 | qfq | 5,385,670 | 99,036,483 | -1.88% |
| 2024-03-21 | 18.86 | 19.00 | 18.41 | 18.63 | 13.19 | qfq | 5,209,898 | 97,279,529 | -1.27% |
| 2024-03-20 | 18.87 | 19.09 | 18.59 | 18.87 | 13.36 | qfq | 6,053,018 | 113,893,462 | -0.37% |
| 2024-03-19 | 19.58 | 19.58 | 18.93 | 18.94 | 13.41 | qfq | 8,368,620 | 160,370,259 | -2.97% |
| 2024-03-18 | 18.85 | 19.55 | 18.82 | 19.52 | 13.82 | qfq | 10,029,590 | 192,719,198 | 3.83% |
| 2024-03-15 | 18.56 | 18.84 | 18.18 | 18.80 | 13.31 | qfq | 7,375,151 | 136,612,008 | 1.46% |
| 2024-03-14 | 19.00 | 19.06 | 18.14 | 18.53 | 13.12 | qfq | 10,044,559 | 186,356,825 | -3.79% |
| 2024-03-13 | 19.91 | 19.99 | 19.20 | 19.26 | 13.64 | qfq | 11,070,480 | 216,365,728 | -1.78% |
| 2024-03-12 | 19.86 | 20.10 | 19.29 | 19.61 | 13.89 | qfq | 15,355,553 | 301,137,755 | -3.87% |
| 2024-03-11 | 18.08 | 20.48 | 17.73 | 20.40 | 14.44 | qfq | 21,938,891 | 421,264,541 | 10.09% |
| 2024-03-08 | 17.67 | 18.53 | 17.38 | 18.53 | 13.12 | qfq | 14,587,140 | 264,044,666 | 6.19% |
| 2024-03-07 | 18.10 | 18.55 | 17.29 | 17.45 | 12.36 | qfq | 13,905,044 | 247,800,686 | -6.48% |
| 2024-03-06 | 18.00 | 19.10 | 17.47 | 18.66 | 13.21 | qfq | 16,765,658 | 306,252,214 | 1.52% |
| 2024-03-05 | 18.99 | 19.49 | 18.07 | 18.38 | 13.01 | qfq | 23,052,579 | 435,145,291 | -8.28% |
| 2024-03-04 | 19.00 | 21.27 | 18.51 | 20.04 | 14.19 | qfq | 34,207,212 | 671,657,081 | 6.94% |
| 2024-03-01 | 17.71 | 20.23 | 17.28 | 18.74 | 13.27 | qfq | 36,939,929 | 709,975,225 | 11.15% |
| 2024-02-29 | 14.38 | 16.86 | 14.08 | 16.86 | 11.94 | qfq | 20,289,069 | 331,390,831 | 20.00% |
| 2024-02-28 | 16.40 | 16.60 | 13.98 | 14.05 | 9.95 | qfq | 12,475,038 | 195,487,589 | -14.12% |
| 2024-02-27 | 14.93 | 16.76 | 14.65 | 16.36 | 11.58 | qfq | 12,876,461 | 203,750,046 | 8.42% |
| 2024-02-26 | 15.10 | 15.35 | 14.82 | 15.09 | 10.68 | qfq | 8,756,426 | 131,782,346 | -2.33% |
| 2024-02-23 | 15.20 | 15.45 | 14.71 | 15.45 | 10.94 | qfq | 13,848,522 | 207,816,690 | -0.32% |
| 2024-02-22 | 13.54 | 15.84 | 13.54 | 15.50 | 10.98 | qfq | 14,199,422 | 217,030,417 | 17.42% |
| 2024-02-21 | 12.77 | 13.52 | 12.61 | 13.20 | 9.35 | qfq | 4,915,008 | 64,870,080 | 1.93% |
| 2024-02-20 | 12.30 | 13.29 | 12.07 | 12.95 | 9.17 | qfq | 5,056,345 | 64,358,571 | 3.68% |
| 2024-02-19 | 11.39 | 12.82 | 11.38 | 12.49 | 8.84 | qfq | 8,107,098 | 99,096,520 | 10.63% |
| 2024-02-08 | 10.10 | 11.47 | 8.41 | 11.29 | 7.99 | qfq | 8,813,314 | 90,457,322 | 8.56% |
| 2024-02-07 | 11.83 | 11.93 | 10.17 | 10.40 | 7.36 | qfq | 8,992,226 | 98,032,491 | -11.79% |
| 2024-02-06 | 11.35 | 12.29 | 10.66 | 11.79 | 8.35 | qfq | 6,272,440 | 71,108,589 | -0.17% |
| 2024-02-05 | 13.56 | 13.69 | 11.51 | 11.81 | 8.36 | qfq | 6,025,963 | 73,589,565 | -13.92% |
| 2024-02-02 | 14.70 | 15.14 | 13.21 | 13.72 | 9.71 | qfq | 3,975,698 | 56,023,402 | -6.22% |
| 2024-02-01 | 15.00 | 15.11 | 14.37 | 14.63 | 10.36 | qfq | 3,001,600 | 44,256,299 | -2.86% |
| 2024-01-31 | 16.30 | 16.39 | 15.00 | 15.06 | 10.66 | qfq | 3,098,200 | 48,113,753 | -6.69% |
| 2024-01-30 | 16.36 | 16.88 | 16.10 | 16.14 | 11.43 | qfq | 2,913,200 | 47,957,648 | -1.88% |
| 2024-01-29 | 17.25 | 17.45 | 16.43 | 16.45 | 11.65 | qfq | 2,940,900 | 49,428,777 | -4.30% |
| 2024-01-26 | 17.29 | 17.53 | 17.11 | 17.19 | 12.17 | qfq | 2,556,100 | 44,185,028 | -0.29% |
| 2024-01-25 | 16.57 | 17.31 | 16.40 | 17.24 | 12.21 | qfq | 2,893,448 | 48,885,358 | 3.92% |
| 2024-01-24 | 16.64 | 16.67 | 15.77 | 16.59 | 11.75 | qfq | 2,770,648 | 45,139,750 | 0.48% |
| 2024-01-23 | 16.43 | 16.61 | 16.13 | 16.51 | 11.69 | qfq | 2,520,148 | 41,334,810 | -0.42% |
| 2024-01-22 | 17.83 | 17.85 | 16.42 | 16.58 | 11.74 | qfq | 2,643,800 | 45,165,809 | -6.54% |
| 2024-01-19 | 18.11 | 18.26 | 17.74 | 17.74 | 12.56 | qfq | 1,694,200 | 30,414,204 | -1.93% |
| 2024-01-18 | 18.08 | 18.46 | 17.61 | 18.09 | 12.81 | qfq | 2,929,000 | 52,490,923 | -0.71% |
| 2024-01-17 | 18.83 | 18.84 | 18.22 | 18.22 | 12.90 | qfq | 1,566,300 | 28,979,358 | -2.62% |
| 2024-01-16 | 18.86 | 18.99 | 18.37 | 18.71 | 13.25 | qfq | 1,911,060 | 35,547,628 | -0.37% |
| 2024-01-15 | 18.83 | 18.90 | 18.55 | 18.78 | 13.30 | qfq | 1,749,700 | 32,780,976 | 0.16% |
| 2024-01-12 | 19.06 | 19.25 | 18.73 | 18.75 | 13.28 | qfq | 2,044,400 | 38,753,525 | -2.09% |
| 2024-01-11 | 18.48 | 19.24 | 18.48 | 19.15 | 13.56 | qfq | 2,625,300 | 49,676,078 | 3.29% |
| 2024-01-10 | 18.85 | 19.05 | 18.43 | 18.54 | 13.13 | qfq | 2,126,400 | 39,761,638 | -1.54% |
| 2024-01-09 | 18.98 | 19.33 | 18.63 | 18.83 | 13.33 | qfq | 2,448,500 | 46,348,555 | -0.26% |
| 2024-01-08 | 19.30 | 19.37 | 18.83 | 18.88 | 13.37 | qfq | 2,310,700 | 44,187,979 | -1.72% |
| 2024-01-05 | 19.57 | 19.88 | 19.11 | 19.21 | 13.60 | qfq | 2,831,500 | 55,180,014 | -1.84% |
| 2024-01-04 | 19.94 | 20.03 | 19.50 | 19.57 | 13.86 | qfq | 2,692,500 | 52,968,024 | -1.90% |
| 2024-01-03 | 20.30 | 20.59 | 19.70 | 19.95 | 14.13 | qfq | 3,311,426 | 66,315,853 | -2.73% |
| 2024-01-02 | 21.08 | 21.10 | 20.43 | 20.51 | 14.52 | qfq | 2,775,200 | 57,430,571 | -2.15% |
| 2023-12-29 | 20.66 | 21.09 | 20.50 | 20.96 | 14.84 | qfq | 2,518,400 | 52,714,474 | 1.45% |
| 2023-12-28 | 19.98 | 20.78 | 19.80 | 20.66 | 14.63 | qfq | 2,615,627 | 53,426,808 | 3.82% |
| 2023-12-27 | 19.85 | 20.02 | 19.73 | 19.90 | 14.09 | qfq | 1,170,476 | 23,267,002 | 0.61% |
| 2023-12-26 | 20.18 | 20.29 | 19.71 | 19.78 | 14.01 | qfq | 2,042,300 | 40,666,334 | -1.49% |
| 2023-12-25 | 20.22 | 20.32 | 19.81 | 20.08 | 14.22 | qfq | 2,140,000 | 43,017,666 | -0.35% |
| 2023-12-22 | 20.51 | 20.85 | 20.09 | 20.15 | 14.27 | qfq | 2,623,476 | 53,620,595 | -1.99% |
| 2023-12-21 | 20.61 | 20.90 | 20.18 | 20.56 | 14.56 | qfq | 2,919,838 | 59,806,287 | -1.11% |
| 2023-12-20 | 21.22 | 21.35 | 20.70 | 20.79 | 14.72 | qfq | 2,357,500 | 49,629,761 | -2.03% |
| 2023-12-19 | 20.80 | 21.30 | 20.68 | 21.22 | 15.03 | qfq | 2,976,500 | 62,617,297 | 2.27% |
| 2023-12-18 | 20.70 | 21.20 | 20.59 | 20.75 | 14.69 | qfq | 3,230,700 | 67,484,548 | -0.86% |
| 2023-12-15 | 20.91 | 21.08 | 20.69 | 20.93 | 14.82 | qfq | 1,767,500 | 36,870,923 | 0.19% |
| 2023-12-14 | 21.08 | 21.39 | 20.85 | 20.89 | 14.79 | qfq | 1,964,600 | 41,394,805 | -0.43% |
| 2023-12-13 | 21.08 | 21.27 | 20.90 | 20.98 | 14.86 | qfq | 1,862,700 | 39,195,269 | -0.66% |
| 2023-12-12 | 21.30 | 21.57 | 21.06 | 21.12 | 14.95 | qfq | 2,148,400 | 45,568,773 | -0.85% |
| 2023-12-11 | 20.68 | 21.42 | 20.59 | 21.30 | 15.08 | qfq | 3,484,300 | 73,104,616 | 2.06% |
| 2023-12-08 | 20.80 | 21.20 | 20.71 | 20.87 | 14.78 | qfq | 3,934,440 | 82,067,248 | -0.76% |
| 2023-12-07 | 21.64 | 21.76 | 20.90 | 21.03 | 14.89 | qfq | 4,342,400 | 92,016,916 | -2.91% |
| 2023-12-06 | 21.89 | 22.06 | 21.61 | 21.66 | 15.34 | qfq | 2,826,300 | 61,570,012 | -0.91% |
| 2023-12-05 | 22.53 | 22.88 | 21.81 | 21.86 | 15.48 | qfq | 4,387,700 | 97,035,222 | -3.45% |
| 2023-12-04 | 22.37 | 22.77 | 22.18 | 22.64 | 16.03 | qfq | 4,914,500 | 110,917,908 | 0.67% |
| 2023-12-01 | 22.28 | 22.58 | 22.06 | 22.49 | 15.92 | qfq | 3,728,008 | 83,504,827 | 0.85% |
| 2023-11-30 | 22.66 | 23.03 | 21.91 | 22.30 | 15.79 | qfq | 5,423,608 | 121,157,638 | -2.53% |
| 2023-11-29 | 23.10 | 23.66 | 22.86 | 22.88 | 16.20 | qfq | 5,773,502 | 134,074,567 | -0.09% |
| 2023-11-28 | 22.60 | 23.36 | 22.45 | 22.90 | 16.21 | qfq | 7,300,862 | 168,075,422 | 0.62% |
| 2023-11-27 | 21.98 | 22.99 | 21.71 | 22.76 | 16.12 | qfq | 8,325,608 | 186,582,193 | 3.45% |
| 2023-11-24 | 22.92 | 23.37 | 21.84 | 22.00 | 15.58 | qfq | 9,188,957 | 204,192,774 | -4.68% |
| 2023-11-23 | 22.92 | 23.20 | 22.49 | 23.08 | 16.34 | qfq | 8,372,940 | 191,290,816 | 0.22% |
| 2023-11-22 | 23.50 | 23.78 | 22.83 | 23.03 | 16.31 | qfq | 11,535,940 | 267,376,111 | -3.40% |
| 2023-11-21 | 24.63 | 24.98 | 23.73 | 23.84 | 16.88 | qfq | 16,319,064 | 395,032,574 | -4.79% |
| 2023-11-20 | 26.08 | 26.77 | 24.78 | 25.04 | 17.73 | qfq | 22,248,892 | 564,536,234 | -5.37% |
| 2023-11-17 | 25.00 | 27.55 | 24.76 | 26.46 | 18.74 | qfq | 29,245,006 | 763,528,844 | 9.93% |
| 2023-11-16 | 23.14 | 25.20 | 23.00 | 24.07 | 17.04 | qfq | 19,704,040 | 474,898,182 | 3.88% |
| 2023-11-15 | 22.92 | 23.30 | 22.58 | 23.17 | 16.41 | qfq | 8,278,500 | 190,097,821 | 0.61% |
| 2023-11-14 | 22.38 | 23.18 | 22.37 | 23.03 | 16.31 | qfq | 8,374,820 | 191,683,885 | 2.95% |
| 2023-11-13 | 22.02 | 22.70 | 21.94 | 22.37 | 15.84 | qfq | 6,095,293 | 136,490,025 | 2.10% |
| 2023-11-10 | 22.43 | 22.66 | 21.87 | 21.91 | 15.51 | qfq | 5,201,840 | 115,108,118 | -2.06% |
| 2023-11-09 | 23.14 | 23.40 | 22.19 | 22.37 | 15.84 | qfq | 9,942,490 | 225,270,270 | -4.28% |
| 2023-11-08 | 22.75 | 24.50 | 22.47 | 23.37 | 16.55 | qfq | 14,907,200 | 349,768,651 | 3.68% |
| 2023-11-07 | 23.13 | 23.25 | 22.43 | 22.54 | 15.96 | qfq | 8,415,800 | 190,441,352 | -1.27% |
| 2023-11-06 | 21.04 | 23.25 | 21.03 | 22.83 | 16.17 | qfq | 13,540,352 | 302,510,087 | 8.77% |
| 2023-11-03 | 20.99 | 21.33 | 20.90 | 20.99 | 14.86 | qfq | 5,645,940 | 119,040,350 | -0.99% |
| 2023-11-02 | 21.55 | 22.30 | 21.18 | 21.20 | 15.01 | qfq | 7,741,700 | 168,246,148 | -2.35% |
| 2023-11-01 | 21.83 | 22.10 | 21.42 | 21.71 | 15.37 | qfq | 5,575,303 | 121,284,241 | -0.55% |
| 2023-10-31 | 22.31 | 22.32 | 21.52 | 21.83 | 15.46 | qfq | 6,818,597 | 149,272,092 | -2.54% |
| 2023-10-30 | 21.80 | 22.80 | 21.41 | 22.40 | 15.86 | qfq | 13,560,263 | 301,798,968 | 1.82% |
| 2023-10-27 | 22.47 | 22.64 | 21.66 | 22.00 | 15.58 | qfq | 13,343,899 | 294,419,430 | -2.96% |
| 2023-10-26 | 20.49 | 23.67 | 20.19 | 22.67 | 16.05 | qfq | 20,540,143 | 457,383,160 | 10.00% |
| 2023-10-25 | 20.22 | 20.67 | 19.69 | 20.61 | 14.59 | qfq | 4,421,000 | 90,082,175 | 2.49% |
| 2023-10-24 | 19.77 | 20.30 | 19.63 | 20.11 | 14.24 | qfq | 4,883,660 | 97,493,784 | 2.60% |
| 2023-10-23 | 20.08 | 20.54 | 19.48 | 19.60 | 13.88 | qfq | 7,037,917 | 140,186,850 | -4.53% |
| 2023-10-20 | 20.59 | 21.93 | 20.40 | 20.53 | 14.54 | qfq | 6,847,777 | 143,632,372 | -1.06% |
| 2023-10-19 | 20.58 | 21.24 | 20.30 | 20.75 | 14.69 | qfq | 4,902,759 | 102,507,518 | 0.05% |
| 2023-10-18 | 20.89 | 21.20 | 20.69 | 20.74 | 14.69 | qfq | 4,387,800 | 91,607,632 | -1.47% |
| 2023-10-17 | 21.38 | 21.55 | 20.79 | 21.05 | 14.90 | qfq | 4,642,400 | 97,759,491 | -1.27% |
| 2023-10-16 | 21.56 | 21.79 | 21.18 | 21.32 | 15.10 | qfq | 5,022,800 | 107,224,888 | -1.11% |
| 2023-10-13 | 21.29 | 21.77 | 21.15 | 21.56 | 15.27 | qfq | 6,224,900 | 133,734,308 | 1.41% |
| 2023-10-12 | 21.35 | 21.49 | 20.90 | 21.26 | 15.05 | qfq | 5,441,300 | 115,466,139 | -0.51% |
| 2023-10-11 | 21.16 | 21.58 | 21.16 | 21.37 | 15.13 | qfq | 6,213,486 | 132,730,746 | 0.42% |
| 2023-10-10 | 21.30 | 21.46 | 21.00 | 21.28 | 15.07 | qfq | 6,492,600 | 137,516,169 | -1.02% |
| 2023-10-09 | 21.02 | 21.94 | 20.88 | 21.50 | 15.22 | qfq | 9,755,500 | 208,368,617 | 4.17% |
| 2023-09-28 | 20.06 | 20.77 | 20.06 | 20.64 | 14.61 | qfq | 5,213,300 | 106,924,038 | 3.05% |
| 2023-09-27 | 20.30 | 20.84 | 19.98 | 20.03 | 14.18 | qfq | 6,271,098 | 127,247,500 | -1.62% |
| 2023-09-26 | 20.91 | 21.27 | 20.25 | 20.36 | 14.42 | qfq | 5,811,800 | 120,262,504 | -3.05% |
| 2023-09-25 | 20.72 | 21.35 | 20.68 | 21.00 | 14.87 | qfq | 7,492,550 | 157,822,253 | -0.19% |
| 2023-09-22 | 20.02 | 21.05 | 19.81 | 21.04 | 14.90 | qfq | 8,915,140 | 183,881,624 | 5.36% |
| 2023-09-21 | 19.80 | 20.30 | 19.66 | 19.97 | 14.14 | qfq | 6,983,620 | 139,414,203 | -0.50% |
| 2023-09-20 | 20.60 | 21.36 | 19.99 | 20.07 | 14.21 | qfq | 9,570,320 | 196,970,679 | -2.57% |
| 2023-09-19 | 21.42 | 21.64 | 20.43 | 20.60 | 14.59 | qfq | 10,298,790 | 215,402,109 | -3.33% |
| 2023-09-18 | 20.58 | 22.35 | 20.36 | 21.31 | 15.09 | qfq | 15,423,797 | 330,172,739 | 0.80% |
| 2023-09-15 | 22.07 | 22.30 | 20.66 | 21.14 | 14.97 | qfq | 19,600,487 | 416,650,573 | -7.36% |
| 2023-09-14 | 21.83 | 23.59 | 21.83 | 22.82 | 16.16 | qfq | 24,043,746 | 544,327,750 | 0.48% |
| 2023-09-13 | 24.16 | 25.58 | 22.12 | 22.71 | 16.08 | qfq | 32,880,499 | 786,920,545 | -3.61% |
| 2023-09-12 | 20.05 | 23.56 | 19.60 | 23.56 | 16.68 | qfq | 21,516,253 | 465,194,071 | 20.02% |
| 2023-09-11 | 19.36 | 19.76 | 19.03 | 19.63 | 13.90 | qfq | 4,995,100 | 96,797,340 | 0.82% |
| 2023-09-08 | 19.70 | 19.93 | 19.20 | 19.47 | 13.79 | qfq | 5,324,460 | 103,567,415 | -1.57% |
| 2023-09-07 | 19.49 | 20.99 | 19.45 | 19.78 | 14.01 | qfq | 10,149,980 | 204,773,173 | 1.75% |
| 2023-09-06 | 18.88 | 19.50 | 18.78 | 19.44 | 13.76 | qfq | 3,379,340 | 65,049,376 | 2.69% |
| 2023-09-05 | 18.95 | 19.15 | 18.71 | 18.93 | 13.40 | qfq | 2,340,040 | 44,290,237 | 0.21% |
| 2023-09-04 | 18.92 | 18.92 | 18.50 | 18.89 | 13.38 | qfq | 2,404,340 | 45,204,075 | 1.02% |
| 2023-09-01 | 18.85 | 18.93 | 18.41 | 18.70 | 13.24 | qfq | 2,455,540 | 45,815,533 | -0.74% |
| 2023-08-31 | 18.65 | 19.03 | 18.46 | 18.84 | 13.34 | qfq | 2,547,400 | 47,812,404 | 0.48% |
| 2023-08-30 | 18.04 | 18.88 | 18.04 | 18.75 | 13.28 | qfq | 3,387,180 | 63,394,972 | 2.68% |
| 2023-08-29 | 17.34 | 18.38 | 17.30 | 18.26 | 12.93 | qfq | 3,991,713 | 71,710,593 | 5.86% |
| 2023-08-28 | 18.18 | 18.26 | 17.15 | 17.25 | 12.21 | qfq | 3,857,200 | 67,775,390 | -0.46% |
| 2023-08-25 | 18.06 | 18.29 | 17.15 | 17.33 | 12.27 | qfq | 3,330,600 | 58,488,712 | -4.04% |
| 2023-08-24 | 17.80 | 18.30 | 17.68 | 18.06 | 12.79 | qfq | 2,579,506 | 46,464,063 | 1.80% |
| 2023-08-23 | 18.06 | 18.18 | 17.72 | 17.74 | 12.56 | qfq | 2,374,900 | 42,407,058 | -2.63% |
| 2023-08-22 | 18.02 | 18.35 | 17.72 | 18.22 | 12.90 | qfq | 4,443,240 | 80,260,638 | 0.72% |
| 2023-08-21 | 18.22 | 18.98 | 17.82 | 18.09 | 12.81 | qfq | 6,679,600 | 122,564,525 | 1.97% |
| 2023-08-18 | 18.10 | 18.25 | 17.70 | 17.74 | 12.56 | qfq | 2,468,009 | 44,436,103 | -1.83% |
| 2023-08-17 | 18.49 | 18.49 | 17.60 | 18.07 | 12.79 | qfq | 3,461,569 | 62,142,868 | 1.01% |
| 2023-08-16 | 18.59 | 18.69 | 17.83 | 17.89 | 12.67 | qfq | 3,303,000 | 59,795,307 | -4.38% |
| 2023-08-15 | 18.63 | 18.96 | 18.59 | 18.71 | 13.25 | qfq | 2,131,569 | 39,923,466 | 0.27% |
| 2023-08-14 | 18.16 | 18.70 | 18.05 | 18.66 | 13.21 | qfq | 2,615,300 | 48,187,671 | 1.58% |
| 2023-08-11 | 18.93 | 19.00 | 18.34 | 18.37 | 13.01 | qfq | 3,874,300 | 72,041,238 | -2.70% |
| 2023-08-10 | 19.04 | 19.17 | 18.69 | 18.88 | 13.37 | qfq | 2,324,840 | 43,786,841 | -0.89% |
| 2023-08-09 | 18.92 | 19.37 | 18.70 | 19.05 | 13.49 | qfq | 2,691,900 | 51,498,929 | 0.05% |
| 2023-08-08 | 18.70 | 19.35 | 18.70 | 19.04 | 13.48 | qfq | 3,649,800 | 69,802,444 | 0.47% |
| 2023-08-07 | 18.60 | 18.99 | 18.32 | 18.95 | 13.42 | qfq | 4,638,300 | 87,094,957 | 1.61% |
| 2023-08-04 | 19.56 | 19.70 | 18.60 | 18.65 | 13.21 | qfq | 7,523,714 | 142,727,653 | -3.87% |
| 2023-08-03 | 20.56 | 20.56 | 19.39 | 19.40 | 13.74 | qfq | 8,629,500 | 169,676,646 | -5.96% |
| 2023-08-02 | 21.09 | 21.30 | 20.05 | 20.63 | 14.61 | qfq | 9,564,600 | 197,033,420 | -2.09% |
| 2023-08-01 | 19.82 | 23.19 | 19.76 | 21.07 | 14.92 | qfq | 15,334,013 | 328,715,021 | 6.79% |
| 2023-07-31 | 20.60 | 20.60 | 19.60 | 19.73 | 13.97 | qfq | 3,774,300 | 74,736,891 | -2.42% |
| 2023-07-28 | 19.29 | 20.75 | 18.93 | 20.22 | 14.32 | qfq | 6,863,600 | 136,626,737 | 4.50% |
| 2023-07-27 | 19.98 | 20.39 | 19.31 | 19.35 | 13.70 | qfq | 3,787,452 | 74,644,661 | -2.57% |
| 2023-07-26 | 21.55 | 21.65 | 19.71 | 19.86 | 14.06 | qfq | 6,536,340 | 132,958,719 | -8.06% |
| 2023-07-25 | 21.62 | 22.38 | 21.03 | 21.60 | 15.29 | qfq | 6,384,400 | 137,752,451 | 1.41% |
| 2023-07-24 | 20.12 | 22.18 | 20.12 | 21.30 | 15.08 | qfq | 8,676,818 | 185,004,430 | 5.34% |
| 2023-07-21 | 21.02 | 21.20 | 19.76 | 20.22 | 14.32 | qfq | 5,702,867 | 116,611,896 | -3.99% |
| 2023-07-20 | 22.20 | 22.49 | 20.87 | 21.06 | 14.91 | qfq | 8,469,400 | 182,104,988 | -6.32% |
| 2023-07-19 | 21.80 | 22.89 | 21.51 | 22.48 | 15.92 | qfq | 10,548,546 | 234,874,807 | 0.94% |
| 2023-07-18 | 21.61 | 23.77 | 21.30 | 22.27 | 15.77 | qfq | 16,786,769 | 380,419,850 | 5.30% |