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
金马游乐300756.SZ
最近收盘价26.012026-07-17
最近交易日2026-07-17
成交量（股）5,670,714
成交额（元）146,690,358
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-28 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-21 | 2026-05-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.05 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | 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 | 27.18 | 27.55 | 24.20 | 26.01 | 26.01 | qfq | 5,670,714 | 146,690,358 | -4.27% |
| 2026-07-16 | 26.00 | 27.66 | 26.00 | 27.17 | 27.17 | qfq | 3,703,020 | 99,759,414 | 2.68% |
| 2026-07-15 | 26.63 | 27.21 | 26.31 | 26.46 | 26.46 | qfq | 2,115,960 | 56,436,015 | -0.75% |
| 2026-07-14 | 26.29 | 26.87 | 25.30 | 26.66 | 26.66 | qfq | 4,122,220 | 107,942,513 | 2.54% |
| 2026-07-13 | 28.13 | 28.13 | 25.90 | 26.00 | 26.00 | qfq | 3,807,529 | 101,420,614 | -7.54% |
| 2026-07-10 | 28.10 | 29.15 | 28.09 | 28.12 | 28.12 | qfq | 4,071,900 | 116,647,619 | -0.95% |
| 2026-07-09 | 28.89 | 29.00 | 26.61 | 28.39 | 28.39 | qfq | 5,702,492 | 159,268,113 | -1.42% |
| 2026-07-08 | 30.89 | 31.20 | 28.03 | 28.80 | 28.80 | qfq | 5,646,900 | 166,796,298 | -6.04% |
| 2026-07-07 | 33.90 | 33.99 | 30.40 | 30.65 | 30.65 | qfq | 9,516,841 | 300,202,509 | -8.56% |
| 2026-07-06 | 32.80 | 35.79 | 32.54 | 33.52 | 33.52 | qfq | 16,282,833 | 560,160,551 | 3.04% |
| 2026-07-03 | 32.03 | 32.96 | 31.53 | 32.53 | 32.53 | qfq | 6,836,180 | 220,682,219 | 1.91% |
| 2026-07-02 | 32.50 | 33.89 | 31.70 | 31.92 | 31.92 | qfq | 6,110,449 | 201,081,728 | -1.78% |
| 2026-07-01 | 33.35 | 33.85 | 32.44 | 32.50 | 32.50 | qfq | 5,339,170 | 177,421,953 | -1.66% |
| 2026-06-30 | 31.60 | 33.25 | 31.32 | 33.05 | 33.05 | qfq | 7,129,758 | 232,924,917 | 4.42% |
| 2026-06-29 | 30.48 | 31.97 | 29.10 | 31.65 | 31.65 | qfq | 7,335,485 | 224,671,478 | 4.11% |
| 2026-06-26 | 32.22 | 32.56 | 30.29 | 30.40 | 30.40 | qfq | 5,158,660 | 159,924,824 | -7.18% |
| 2026-06-25 | 32.07 | 33.48 | 31.67 | 32.75 | 32.75 | qfq | 7,764,460 | 252,749,595 | 2.38% |
| 2026-06-24 | 32.27 | 32.75 | 31.10 | 31.99 | 31.99 | qfq | 4,062,410 | 130,079,737 | -1.27% |
| 2026-06-23 | 31.18 | 32.86 | 31.04 | 32.40 | 32.40 | qfq | 4,761,439 | 152,842,258 | 2.86% |
| 2026-06-22 | 32.80 | 33.82 | 30.83 | 31.50 | 31.50 | qfq | 6,246,403 | 198,911,604 | -5.72% |
| 2026-06-18 | 33.59 | 34.17 | 32.37 | 33.41 | 33.41 | qfq | 6,342,164 | 210,077,922 | -0.54% |
| 2026-06-17 | 34.64 | 35.30 | 33.42 | 33.59 | 33.59 | qfq | 9,504,068 | 324,519,285 | -3.14% |
| 2026-06-16 | 30.67 | 35.19 | 30.30 | 34.68 | 34.68 | qfq | 9,280,493 | 307,027,799 | 12.27% |
| 2026-06-15 | 30.14 | 31.56 | 29.70 | 30.89 | 30.89 | qfq | 4,688,440 | 142,771,200 | 3.52% |
| 2026-06-12 | 30.69 | 32.30 | 29.79 | 29.84 | 29.84 | qfq | 3,964,840 | 121,277,042 | -0.96% |
| 2026-06-11 | 30.84 | 31.61 | 29.70 | 30.13 | 30.13 | qfq | 2,811,220 | 85,228,973 | -3.71% |
| 2026-06-10 | 31.04 | 31.56 | 30.62 | 31.29 | 31.29 | qfq | 2,422,320 | 75,123,710 | -0.10% |
| 2026-06-09 | 31.31 | 31.81 | 30.79 | 31.32 | 31.32 | qfq | 3,183,044 | 99,213,648 | 0.19% |
| 2026-06-08 | 33.03 | 33.55 | 30.70 | 31.26 | 31.26 | qfq | 4,810,666 | 154,132,562 | -7.27% |
| 2026-06-05 | 34.88 | 34.97 | 33.59 | 33.71 | 33.71 | qfq | 3,663,960 | 125,686,325 | -3.35% |
| 2026-06-04 | 34.99 | 35.55 | 34.32 | 34.88 | 34.88 | qfq | 5,416,684 | 188,438,406 | -1.16% |
| 2026-06-03 | 33.72 | 36.62 | 33.72 | 35.29 | 35.29 | qfq | 7,748,860 | 276,519,191 | 4.66% |
| 2026-06-02 | 32.33 | 34.15 | 31.17 | 33.72 | 33.72 | qfq | 7,662,980 | 253,558,824 | 4.30% |
| 2026-06-01 | 32.24 | 33.82 | 32.00 | 32.33 | 32.33 | qfq | 4,158,580 | 136,143,248 | 0.34% |
| 2026-05-29 | 33.96 | 36.10 | 32.14 | 32.22 | 32.22 | qfq | 5,455,880 | 183,416,082 | -5.12% |
| 2026-05-28 | 33.22 | 34.29 | 33.00 | 33.96 | 33.96 | qfq | 3,701,320 | 124,975,499 | -27.17% |
| 2026-05-27 | 48.10 | 49.36 | 46.30 | 46.63 | 33.22 | qfq | 3,071,330 | 145,727,227 | -4.25% |
| 2026-05-26 | 48.01 | 49.22 | 46.00 | 48.70 | 34.70 | qfq | 3,882,300 | 184,946,667 | 1.06% |
| 2026-05-25 | 49.51 | 50.88 | 47.81 | 48.19 | 34.33 | qfq | 4,169,000 | 204,073,925 | -3.23% |
| 2026-05-22 | 47.00 | 50.36 | 46.20 | 49.80 | 35.48 | qfq | 5,004,738 | 242,563,177 | 6.14% |
| 2026-05-21 | 47.26 | 48.77 | 46.80 | 46.92 | 33.43 | qfq | 3,041,793 | 144,813,741 | -1.26% |
| 2026-05-20 | 46.90 | 48.10 | 46.68 | 47.52 | 33.86 | qfq | 3,316,656 | 156,969,414 | 0.55% |
| 2026-05-19 | 48.75 | 49.69 | 47.00 | 47.26 | 33.67 | qfq | 3,189,564 | 152,237,183 | -4.04% |
| 2026-05-18 | 50.52 | 50.55 | 48.89 | 49.25 | 35.09 | qfq | 2,445,716 | 120,962,051 | -2.11% |
| 2026-05-15 | 49.95 | 51.45 | 48.98 | 50.31 | 35.84 | qfq | 3,171,589 | 159,281,515 | 0.72% |
| 2026-05-14 | 52.55 | 52.68 | 49.95 | 49.95 | 35.59 | qfq | 3,587,870 | 182,316,792 | -4.37% |
| 2026-05-13 | 52.60 | 53.90 | 51.38 | 52.23 | 37.21 | qfq | 3,592,546 | 188,233,740 | 0.06% |
| 2026-05-12 | 54.23 | 54.99 | 51.54 | 52.20 | 37.19 | qfq | 4,777,576 | 252,327,893 | -3.80% |
| 2026-05-11 | 53.51 | 55.43 | 53.51 | 54.26 | 38.66 | qfq | 4,380,200 | 239,037,651 | 0.97% |
| 2026-05-08 | 52.99 | 53.95 | 52.21 | 53.74 | 38.29 | qfq | 3,450,133 | 183,366,654 | 1.40% |
| 2026-05-07 | 53.00 | 53.46 | 52.24 | 53.00 | 37.76 | qfq | 3,311,800 | 174,958,464 | -0.15% |
| 2026-05-06 | 54.29 | 54.78 | 52.76 | 53.08 | 37.82 | qfq | 3,668,812 | 195,695,074 | -1.23% |
| 2026-04-30 | 53.70 | 54.60 | 52.96 | 53.74 | 38.29 | qfq | 2,916,600 | 156,838,832 | 0.09% |
| 2026-04-29 | 54.00 | 54.63 | 52.84 | 53.69 | 38.25 | qfq | 3,729,900 | 200,186,931 | -0.48% |
| 2026-04-28 | 55.50 | 55.98 | 53.60 | 53.95 | 38.44 | qfq | 4,260,497 | 232,218,498 | -2.92% |
| 2026-04-27 | 55.08 | 56.17 | 54.75 | 55.57 | 39.59 | qfq | 3,637,467 | 201,733,984 | 0.04% |
| 2026-04-24 | 56.36 | 56.98 | 53.25 | 55.55 | 39.58 | qfq | 4,852,300 | 269,122,028 | 1.72% |
| 2026-04-23 | 55.88 | 56.49 | 54.11 | 54.61 | 38.91 | qfq | 5,259,321 | 290,858,323 | -2.38% |
| 2026-04-22 | 53.99 | 56.00 | 53.63 | 55.94 | 39.85 | qfq | 4,600,180 | 254,513,398 | 4.31% |
| 2026-04-21 | 51.98 | 53.93 | 51.71 | 53.63 | 38.21 | qfq | 4,214,045 | 223,098,899 | 2.48% |
| 2026-04-20 | 50.96 | 52.68 | 50.96 | 52.33 | 37.28 | qfq | 4,022,943 | 210,156,250 | 2.83% |
| 2026-04-17 | 49.50 | 51.29 | 48.13 | 50.89 | 36.26 | qfq | 5,233,349 | 261,373,213 | 2.77% |
| 2026-04-16 | 47.11 | 49.80 | 47.09 | 49.52 | 35.28 | qfq | 4,537,496 | 220,896,421 | 5.14% |
| 2026-04-15 | 47.84 | 48.23 | 47.02 | 47.10 | 33.56 | qfq | 2,749,364 | 130,691,695 | -1.53% |
| 2026-04-14 | 47.50 | 48.50 | 46.59 | 47.83 | 34.08 | qfq | 3,040,974 | 144,904,557 | 2.51% |
| 2026-04-13 | 46.00 | 47.28 | 45.66 | 46.66 | 33.24 | qfq | 2,868,605 | 133,657,471 | 0.78% |
| 2026-04-10 | 44.84 | 46.60 | 44.49 | 46.30 | 32.99 | qfq | 4,500,854 | 206,315,969 | 3.26% |
| 2026-04-09 | 42.88 | 46.49 | 42.61 | 44.84 | 31.95 | qfq | 5,852,159 | 261,966,403 | 4.40% |
| 2026-04-08 | 42.48 | 43.69 | 41.56 | 42.95 | 30.60 | qfq | 3,260,964 | 140,196,580 | 3.27% |
| 2026-04-07 | 39.46 | 42.20 | 39.46 | 41.59 | 29.63 | qfq | 3,470,753 | 143,062,397 | 5.26% |
| 2026-04-03 | 40.84 | 40.98 | 39.45 | 39.51 | 28.15 | qfq | 2,065,300 | 82,378,380 | -3.26% |
| 2026-04-02 | 40.92 | 41.99 | 40.20 | 40.84 | 29.10 | qfq | 3,243,683 | 132,946,315 | -0.20% |
| 2026-04-01 | 40.59 | 42.10 | 39.89 | 40.92 | 29.15 | qfq | 3,384,400 | 138,143,920 | 2.45% |
| 2026-03-31 | 40.65 | 41.20 | 39.87 | 39.94 | 28.46 | qfq | 2,240,405 | 90,775,332 | -2.06% |
| 2026-03-30 | 40.80 | 41.48 | 40.45 | 40.78 | 29.05 | qfq | 2,341,754 | 95,732,833 | -0.24% |
| 2026-03-27 | 40.34 | 40.96 | 40.13 | 40.88 | 29.12 | qfq | 2,912,668 | 118,212,268 | 0.00% |
| 2026-03-26 | 41.21 | 42.12 | 40.54 | 40.88 | 29.12 | qfq | 3,297,168 | 135,745,793 | -1.78% |
| 2026-03-25 | 42.00 | 42.86 | 41.02 | 41.62 | 29.65 | qfq | 4,474,804 | 187,691,632 | -0.86% |
| 2026-03-24 | 43.50 | 44.99 | 41.11 | 41.98 | 29.91 | qfq | 7,876,153 | 336,900,448 | -1.52% |
| 2026-03-23 | 38.76 | 45.72 | 37.74 | 42.63 | 30.37 | qfq | 10,498,620 | 446,848,959 | 9.98% |
| 2026-03-20 | 39.77 | 40.02 | 38.75 | 38.76 | 27.61 | qfq | 2,039,200 | 80,091,179 | -1.20% |
| 2026-03-19 | 39.74 | 41.17 | 39.11 | 39.23 | 27.95 | qfq | 3,138,800 | 125,692,759 | -2.07% |
| 2026-03-18 | 40.42 | 40.85 | 39.28 | 40.06 | 28.54 | qfq | 3,427,369 | 136,254,215 | -0.02% |
| 2026-03-17 | 41.65 | 42.21 | 39.89 | 40.07 | 28.55 | qfq | 3,298,798 | 135,109,042 | -3.28% |
| 2026-03-16 | 42.52 | 42.64 | 41.18 | 41.43 | 29.52 | qfq | 2,548,900 | 106,125,433 | -2.54% |
| 2026-03-13 | 43.07 | 43.78 | 42.30 | 42.51 | 30.29 | qfq | 2,506,584 | 107,082,128 | -1.12% |
| 2026-03-12 | 43.83 | 43.84 | 42.65 | 42.99 | 30.63 | qfq | 2,418,360 | 103,958,931 | -1.85% |
| 2026-03-11 | 44.88 | 45.44 | 43.59 | 43.80 | 31.21 | qfq | 2,594,778 | 115,037,279 | -2.12% |
| 2026-03-10 | 44.78 | 45.20 | 44.41 | 44.75 | 31.88 | qfq | 1,549,466 | 69,444,845 | 1.31% |
| 2026-03-09 | 45.30 | 46.78 | 43.51 | 44.17 | 31.47 | qfq | 2,684,064 | 120,095,989 | -2.54% |
| 2026-03-06 | 43.94 | 46.22 | 43.38 | 45.32 | 32.29 | qfq | 3,447,675 | 154,639,258 | 3.71% |
| 2026-03-05 | 44.01 | 44.73 | 43.25 | 43.70 | 31.13 | qfq | 1,799,284 | 79,102,625 | -0.18% |
| 2026-03-04 | 44.02 | 44.26 | 43.37 | 43.78 | 31.19 | qfq | 2,372,329 | 103,956,520 | -0.84% |
| 2026-03-03 | 45.94 | 46.77 | 44.05 | 44.15 | 31.45 | qfq | 3,173,945 | 143,505,966 | -3.79% |
| 2026-03-02 | 48.20 | 48.20 | 45.80 | 45.89 | 32.69 | qfq | 3,557,100 | 165,618,211 | -5.17% |
| 2026-02-27 | 48.66 | 49.01 | 48.21 | 48.39 | 34.48 | qfq | 1,518,267 | 73,666,955 | -1.43% |
| 2026-02-26 | 49.40 | 49.70 | 48.59 | 49.09 | 34.97 | qfq | 1,526,800 | 74,959,674 | -0.67% |
| 2026-02-25 | 48.35 | 49.50 | 48.08 | 49.42 | 35.21 | qfq | 2,173,538 | 106,427,113 | 2.21% |
| 2026-02-24 | 50.00 | 50.08 | 48.11 | 48.35 | 34.45 | qfq | 3,130,132 | 151,840,404 | -3.09% |
| 2026-02-13 | 49.48 | 50.18 | 49.20 | 49.89 | 35.54 | qfq | 2,506,489 | 124,576,945 | 1.01% |
| 2026-02-12 | 49.24 | 49.50 | 48.69 | 49.39 | 35.19 | qfq | 1,901,100 | 93,530,729 | 0.08% |
| 2026-02-11 | 49.40 | 50.17 | 48.86 | 49.35 | 35.16 | qfq | 2,111,817 | 104,560,764 | 0.33% |
| 2026-02-10 | 49.34 | 49.71 | 48.91 | 49.19 | 35.05 | qfq | 1,554,152 | 76,516,763 | -0.28% |
| 2026-02-09 | 48.90 | 49.98 | 48.80 | 49.33 | 35.15 | qfq | 2,416,540 | 119,461,924 | 0.92% |
| 2026-02-06 | 48.61 | 49.50 | 47.37 | 48.88 | 34.82 | qfq | 2,453,740 | 119,425,581 | 1.83% |
| 2026-02-05 | 48.10 | 48.68 | 47.38 | 48.00 | 34.20 | qfq | 2,527,100 | 121,136,002 | -1.21% |
| 2026-02-04 | 49.17 | 49.78 | 48.39 | 48.59 | 34.62 | qfq | 2,509,600 | 122,823,193 | -1.62% |
| 2026-02-03 | 49.57 | 50.57 | 48.90 | 49.39 | 35.19 | qfq | 2,675,000 | 132,584,938 | 0.20% |
| 2026-02-02 | 48.99 | 50.20 | 48.52 | 49.29 | 35.12 | qfq | 3,545,200 | 175,249,799 | 0.39% |
| 2026-01-30 | 48.20 | 49.50 | 47.71 | 49.10 | 34.98 | qfq | 3,918,383 | 190,908,407 | 2.89% |
| 2026-01-29 | 50.43 | 50.47 | 47.70 | 47.72 | 34.00 | qfq | 5,608,510 | 274,809,831 | -6.27% |
| 2026-01-28 | 51.37 | 52.46 | 49.53 | 50.91 | 36.27 | qfq | 4,389,547 | 223,308,065 | -1.79% |
| 2026-01-27 | 52.59 | 53.17 | 50.80 | 51.84 | 36.93 | qfq | 3,703,857 | 190,729,674 | -1.91% |
| 2026-01-26 | 53.29 | 54.28 | 52.40 | 52.85 | 37.65 | qfq | 3,860,800 | 204,930,686 | -0.88% |
| 2026-01-23 | 54.02 | 54.80 | 53.00 | 53.32 | 37.99 | qfq | 3,466,509 | 186,103,006 | -1.35% |
| 2026-01-22 | 52.91 | 54.69 | 52.91 | 54.05 | 38.51 | qfq | 2,894,360 | 155,941,972 | 1.14% |
| 2026-01-21 | 53.34 | 55.20 | 53.34 | 53.44 | 38.07 | qfq | 3,091,464 | 167,485,760 | -1.33% |
| 2026-01-20 | 54.93 | 55.68 | 53.73 | 54.16 | 38.59 | qfq | 2,804,500 | 153,324,123 | -1.38% |
| 2026-01-19 | 53.63 | 55.66 | 53.44 | 54.92 | 39.13 | qfq | 3,333,792 | 183,500,329 | 2.39% |
| 2026-01-16 | 53.90 | 54.41 | 53.02 | 53.64 | 38.22 | qfq | 2,386,165 | 127,715,167 | -0.83% |
| 2026-01-15 | 53.80 | 54.65 | 53.54 | 54.09 | 38.54 | qfq | 2,196,940 | 118,709,803 | 0.71% |
| 2026-01-14 | 54.77 | 54.89 | 52.65 | 53.71 | 38.27 | qfq | 4,205,304 | 226,187,728 | -2.01% |
| 2026-01-13 | 55.91 | 56.70 | 54.59 | 54.81 | 39.05 | qfq | 3,499,646 | 194,461,796 | -1.88% |
| 2026-01-12 | 55.00 | 56.88 | 54.06 | 55.86 | 39.80 | qfq | 5,401,918 | 299,666,621 | 2.01% |
| 2026-01-09 | 55.30 | 55.44 | 53.80 | 54.76 | 39.01 | qfq | 3,772,243 | 206,776,485 | -0.26% |
| 2026-01-08 | 54.70 | 55.08 | 52.71 | 54.90 | 39.11 | qfq | 5,172,443 | 279,248,484 | 0.37% |
| 2026-01-07 | 57.07 | 57.14 | 54.43 | 54.70 | 38.97 | qfq | 4,297,438 | 237,841,719 | -4.14% |
| 2026-01-06 | 56.77 | 58.28 | 56.50 | 57.06 | 40.65 | qfq | 4,057,392 | 233,796,575 | 0.92% |
| 2026-01-05 | 56.89 | 57.89 | 56.50 | 56.54 | 40.28 | qfq | 3,008,800 | 172,367,158 | -0.60% |
| 2025-12-31 | 59.57 | 59.57 | 56.78 | 56.88 | 40.52 | qfq | 3,047,399 | 176,168,057 | -3.33% |
| 2025-12-30 | 59.30 | 59.63 | 58.39 | 58.84 | 41.92 | qfq | 2,050,874 | 120,808,451 | -0.86% |
| 2025-12-29 | 58.28 | 59.38 | 58.00 | 59.35 | 42.28 | qfq | 3,070,000 | 180,524,988 | 2.86% |
| 2025-12-26 | 61.74 | 61.82 | 56.91 | 57.70 | 41.11 | qfq | 5,384,097 | 319,429,286 | -5.87% |
| 2025-12-25 | 58.34 | 61.98 | 57.86 | 61.30 | 43.67 | qfq | 4,801,728 | 289,005,534 | 4.97% |
| 2025-12-24 | 56.40 | 59.69 | 56.00 | 58.40 | 41.61 | qfq | 4,287,444 | 249,565,412 | 3.55% |
| 2025-12-23 | 57.87 | 57.89 | 56.04 | 56.40 | 40.18 | qfq | 3,002,584 | 170,463,079 | -2.19% |
| 2025-12-22 | 56.04 | 58.70 | 56.04 | 57.66 | 41.08 | qfq | 3,562,389 | 205,137,744 | 2.04% |
| 2025-12-19 | 55.12 | 56.51 | 54.56 | 56.51 | 40.26 | qfq | 2,298,704 | 127,514,909 | 2.52% |
| 2025-12-18 | 56.38 | 56.88 | 55.12 | 55.12 | 39.27 | qfq | 2,995,200 | 167,538,870 | -1.64% |
| 2025-12-17 | 56.34 | 56.50 | 54.91 | 56.04 | 39.93 | qfq | 2,534,893 | 141,231,875 | 0.70% |
| 2025-12-16 | 55.40 | 55.98 | 54.00 | 55.65 | 39.65 | qfq | 2,945,200 | 162,226,456 | 1.20% |
| 2025-12-15 | 54.71 | 56.00 | 54.36 | 54.99 | 39.18 | qfq | 2,358,150 | 130,387,964 | 0.37% |
| 2025-12-12 | 56.33 | 56.33 | 54.20 | 54.79 | 39.03 | qfq | 2,613,242 | 143,335,155 | -2.35% |
| 2025-12-11 | 56.60 | 57.88 | 56.00 | 56.11 | 39.98 | qfq | 2,108,460 | 119,721,246 | -1.25% |
| 2025-12-10 | 56.52 | 57.05 | 55.66 | 56.82 | 40.48 | qfq | 3,244,697 | 182,955,712 | -0.30% |
| 2025-12-09 | 55.24 | 57.85 | 54.81 | 56.99 | 40.60 | qfq | 3,751,877 | 212,676,469 | 3.45% |
| 2025-12-08 | 54.02 | 55.60 | 54.02 | 55.09 | 39.25 | qfq | 2,562,400 | 140,811,041 | 2.55% |
| 2025-12-05 | 52.99 | 53.88 | 52.61 | 53.72 | 38.27 | qfq | 1,775,792 | 94,787,409 | 0.60% |
| 2025-12-04 | 54.74 | 54.80 | 53.25 | 53.40 | 38.04 | qfq | 2,182,000 | 117,644,676 | -1.33% |
| 2025-12-03 | 54.17 | 55.16 | 53.60 | 54.12 | 38.56 | qfq | 3,104,240 | 168,229,478 | 0.04% |
| 2025-12-02 | 56.04 | 56.48 | 53.70 | 54.10 | 38.54 | qfq | 4,384,921 | 239,908,525 | -4.33% |
| 2025-12-01 | 59.53 | 59.99 | 56.08 | 56.55 | 40.29 | qfq | 6,059,364 | 347,529,512 | -4.54% |
| 2025-11-28 | 60.89 | 63.92 | 58.50 | 59.24 | 42.21 | qfq | 7,861,288 | 478,462,584 | -2.71% |
| 2025-11-27 | 57.62 | 62.50 | 57.62 | 60.89 | 43.38 | qfq | 7,996,080 | 484,656,974 | 5.57% |
| 2025-11-26 | 57.79 | 58.87 | 56.64 | 57.68 | 41.09 | qfq | 4,186,556 | 243,038,499 | 0.82% |
| 2025-11-25 | 54.85 | 57.50 | 54.80 | 57.21 | 40.76 | qfq | 4,367,540 | 247,462,854 | 5.57% |
| 2025-11-24 | 53.00 | 55.26 | 52.95 | 54.19 | 38.61 | qfq | 3,732,640 | 201,916,437 | 3.32% |
| 2025-11-21 | 55.15 | 55.75 | 51.69 | 52.45 | 37.37 | qfq | 3,806,093 | 202,882,762 | -5.95% |
| 2025-11-20 | 57.17 | 58.98 | 55.56 | 55.77 | 39.73 | qfq | 4,401,464 | 252,097,902 | -1.55% |
| 2025-11-19 | 57.18 | 57.18 | 55.20 | 56.65 | 40.36 | qfq | 2,830,197 | 159,486,565 | 1.14% |
| 2025-11-18 | 56.98 | 57.38 | 54.70 | 56.01 | 39.90 | qfq | 2,652,343 | 148,983,275 | -0.20% |
| 2025-11-17 | 56.60 | 57.48 | 54.81 | 56.12 | 39.98 | qfq | 3,134,100 | 174,904,644 | -0.85% |
| 2025-11-14 | 55.96 | 57.56 | 55.30 | 56.60 | 40.32 | qfq | 2,877,400 | 162,835,901 | 1.13% |
| 2025-11-13 | 53.69 | 56.39 | 53.43 | 55.97 | 39.88 | qfq | 4,114,288 | 228,746,640 | 4.23% |
| 2025-11-12 | 54.07 | 54.47 | 52.43 | 53.70 | 38.26 | qfq | 4,741,870 | 252,874,453 | -0.65% |
| 2025-11-11 | 55.72 | 56.38 | 53.62 | 54.05 | 38.51 | qfq | 2,718,672 | 149,144,683 | -3.00% |
| 2025-11-10 | 55.10 | 57.74 | 55.01 | 55.72 | 39.70 | qfq | 3,474,600 | 196,189,911 | 0.96% |
| 2025-11-07 | 55.19 | 55.62 | 54.24 | 55.19 | 39.32 | qfq | 2,112,297 | 116,271,502 | -0.05% |
| 2025-11-06 | 55.80 | 56.39 | 54.60 | 55.22 | 39.34 | qfq | 2,254,400 | 124,440,103 | -1.13% |
| 2025-11-05 | 56.11 | 56.99 | 55.16 | 55.85 | 39.79 | qfq | 2,731,317 | 153,138,092 | -1.66% |
| 2025-11-04 | 55.35 | 57.60 | 55.11 | 56.79 | 40.46 | qfq | 3,777,485 | 211,569,726 | 2.64% |
| 2025-11-03 | 56.00 | 56.00 | 53.87 | 55.33 | 39.42 | qfq | 3,309,760 | 181,162,117 | 0.05% |
| 2025-10-31 | 55.20 | 56.71 | 54.00 | 55.30 | 39.40 | qfq | 4,283,608 | 237,405,250 | 0.04% |
| 2025-10-30 | 59.35 | 59.39 | 53.23 | 55.28 | 39.38 | qfq | 6,884,152 | 384,371,783 | -6.73% |
| 2025-10-29 | 57.27 | 59.35 | 56.80 | 59.27 | 42.23 | qfq | 4,403,240 | 254,643,058 | 3.29% |
| 2025-10-28 | 59.18 | 60.18 | 57.00 | 57.38 | 40.88 | qfq | 5,399,564 | 315,520,006 | -2.89% |
| 2025-10-27 | 55.41 | 59.25 | 55.41 | 59.09 | 42.10 | qfq | 6,423,107 | 373,945,686 | 6.66% |
| 2025-10-24 | 55.10 | 56.43 | 54.73 | 55.40 | 39.47 | qfq | 3,961,201 | 219,267,191 | 0.67% |
| 2025-10-23 | 54.28 | 55.15 | 52.50 | 55.03 | 39.21 | qfq | 4,605,537 | 248,657,378 | 0.94% |
| 2025-10-22 | 53.10 | 55.77 | 53.10 | 54.52 | 38.84 | qfq | 6,613,060 | 361,020,476 | 2.77% |
| 2025-10-21 | 52.60 | 53.28 | 51.39 | 53.05 | 37.80 | qfq | 5,141,487 | 269,059,440 | 1.32% |
| 2025-10-20 | 53.20 | 53.60 | 50.80 | 52.36 | 37.30 | qfq | 7,067,295 | 367,870,625 | -1.02% |
| 2025-10-17 | 57.00 | 57.42 | 52.58 | 52.90 | 37.69 | qfq | 8,474,200 | 462,280,781 | -7.40% |
| 2025-10-16 | 58.66 | 58.66 | 55.68 | 57.13 | 40.70 | qfq | 6,352,207 | 363,521,885 | -2.43% |
| 2025-10-15 | 58.93 | 60.27 | 55.72 | 58.55 | 41.71 | qfq | 7,899,350 | 458,931,828 | -0.19% |
| 2025-10-14 | 54.67 | 59.00 | 54.38 | 58.66 | 41.79 | qfq | 8,860,686 | 507,369,173 | 6.79% |
| 2025-10-13 | 50.00 | 55.54 | 50.00 | 54.93 | 39.13 | qfq | 7,678,217 | 410,707,826 | 2.73% |
| 2025-10-10 | 51.39 | 54.30 | 50.68 | 53.47 | 38.09 | qfq | 8,123,491 | 429,109,186 | 4.03% |
| 2025-10-09 | 46.62 | 51.46 | 46.10 | 51.40 | 36.62 | qfq | 8,906,127 | 442,952,384 | 9.83% |
| 2025-09-30 | 45.28 | 46.96 | 45.28 | 46.80 | 33.34 | qfq | 4,452,726 | 205,792,013 | 3.47% |
| 2025-09-29 | 44.00 | 45.28 | 43.78 | 45.23 | 32.22 | qfq | 4,843,273 | 215,653,146 | 1.80% |
| 2025-09-26 | 44.35 | 46.13 | 43.50 | 44.43 | 31.65 | qfq | 6,448,285 | 287,992,318 | 0.18% |
| 2025-09-25 | 42.88 | 45.45 | 42.43 | 44.35 | 31.60 | qfq | 6,348,720 | 280,537,464 | 3.28% |
| 2025-09-24 | 44.28 | 44.84 | 42.32 | 42.94 | 30.59 | qfq | 4,899,034 | 209,764,197 | -0.60% |
| 2025-09-23 | 42.36 | 43.31 | 41.17 | 43.20 | 30.78 | qfq | 5,778,650 | 244,520,043 | 1.98% |
| 2025-09-22 | 41.00 | 42.95 | 40.70 | 42.36 | 30.18 | qfq | 5,550,960 | 231,983,693 | 2.59% |
| 2025-09-19 | 40.30 | 41.82 | 40.03 | 41.29 | 29.42 | qfq | 4,342,252 | 178,102,070 | 2.46% |
| 2025-09-18 | 40.98 | 43.30 | 40.01 | 40.30 | 28.71 | qfq | 6,742,152 | 280,918,116 | -1.66% |
| 2025-09-17 | 41.00 | 41.14 | 39.58 | 40.98 | 29.20 | qfq | 5,717,741 | 231,425,859 | 0.89% |
| 2025-09-16 | 41.44 | 41.67 | 40.18 | 40.62 | 28.94 | qfq | 5,603,577 | 227,719,005 | -1.86% |
| 2025-09-15 | 39.93 | 41.96 | 39.70 | 41.39 | 29.49 | qfq | 7,864,464 | 322,408,705 | 3.66% |
| 2025-09-12 | 40.38 | 40.50 | 38.98 | 39.93 | 28.45 | qfq | 5,717,640 | 226,442,142 | -0.40% |
| 2025-09-11 | 38.85 | 41.77 | 38.51 | 40.09 | 28.56 | qfq | 8,447,978 | 339,184,647 | 3.59% |
| 2025-09-10 | 37.54 | 38.94 | 37.54 | 38.70 | 27.57 | qfq | 5,523,716 | 211,607,330 | 3.20% |
| 2025-09-09 | 39.00 | 39.29 | 37.25 | 37.50 | 26.72 | qfq | 3,925,538 | 148,735,801 | -3.60% |
| 2025-09-08 | 38.88 | 40.24 | 38.71 | 38.90 | 27.71 | qfq | 4,545,960 | 178,651,086 | 0.03% |
| 2025-09-05 | 36.76 | 38.99 | 35.51 | 38.89 | 27.71 | qfq | 6,274,974 | 236,601,766 | 6.26% |
| 2025-09-04 | 38.13 | 38.51 | 36.13 | 36.60 | 26.08 | qfq | 5,559,884 | 207,023,996 | -3.17% |
| 2025-09-03 | 38.21 | 38.79 | 37.51 | 37.80 | 26.93 | qfq | 3,378,427 | 128,319,223 | -1.00% |
| 2025-09-02 | 38.41 | 38.78 | 37.59 | 38.18 | 27.20 | qfq | 5,104,212 | 194,624,040 | -0.60% |
| 2025-09-01 | 36.71 | 38.80 | 36.11 | 38.41 | 27.37 | qfq | 6,692,146 | 254,191,070 | 4.80% |
| 2025-08-29 | 34.35 | 37.43 | 34.35 | 36.65 | 26.11 | qfq | 9,741,864 | 352,864,144 | 6.51% |
| 2025-08-28 | 35.00 | 35.39 | 33.45 | 34.41 | 24.52 | qfq | 5,615,374 | 192,212,200 | 0.03% |
| 2025-08-27 | 35.53 | 36.12 | 34.30 | 34.40 | 24.51 | qfq | 6,755,277 | 237,944,002 | -3.18% |
| 2025-08-26 | 34.97 | 35.75 | 34.51 | 35.53 | 25.31 | qfq | 5,264,228 | 185,544,235 | 1.37% |
| 2025-08-25 | 34.04 | 36.50 | 33.03 | 35.05 | 24.97 | qfq | 7,758,953 | 270,943,822 | 4.85% |
| 2025-08-22 | 32.38 | 33.50 | 32.28 | 33.43 | 23.82 | qfq | 4,595,118 | 151,599,003 | 3.31% |
| 2025-08-21 | 32.15 | 32.68 | 32.01 | 32.36 | 23.05 | qfq | 2,938,353 | 94,846,447 | 0.65% |
| 2025-08-20 | 32.26 | 32.51 | 31.81 | 32.15 | 22.91 | qfq | 2,548,244 | 82,011,796 | 0.00% |
| 2025-08-19 | 32.99 | 32.99 | 31.50 | 32.15 | 22.91 | qfq | 3,404,508 | 109,629,865 | 0.25% |
| 2025-08-18 | 32.57 | 33.77 | 31.91 | 32.07 | 22.85 | qfq | 5,674,803 | 185,339,119 | -0.03% |
| 2025-08-15 | 31.49 | 32.20 | 31.41 | 32.08 | 22.86 | qfq | 4,602,043 | 146,845,171 | 1.26% |
| 2025-08-14 | 32.05 | 32.52 | 31.17 | 31.68 | 22.57 | qfq | 5,410,263 | 172,127,156 | -0.88% |
| 2025-08-13 | 32.37 | 33.00 | 31.52 | 31.96 | 22.77 | qfq | 6,336,571 | 202,797,222 | -2.08% |
| 2025-08-12 | 30.58 | 32.80 | 30.56 | 32.64 | 23.25 | qfq | 9,402,722 | 301,043,609 | 6.74% |
| 2025-08-11 | 29.00 | 31.18 | 28.93 | 30.58 | 21.79 | qfq | 9,583,773 | 290,647,935 | 5.85% |
| 2025-08-08 | 28.75 | 29.18 | 28.60 | 28.89 | 20.58 | qfq | 2,905,126 | 83,883,539 | 0.03% |
| 2025-08-07 | 28.57 | 28.92 | 28.30 | 28.88 | 20.58 | qfq | 3,956,939 | 113,490,882 | 0.66% |
| 2025-08-06 | 27.65 | 28.96 | 27.50 | 28.69 | 20.44 | qfq | 5,370,641 | 152,611,257 | 3.99% |
| 2025-08-05 | 27.78 | 28.67 | 27.53 | 27.59 | 19.66 | qfq | 4,521,207 | 126,558,380 | -0.76% |
| 2025-08-04 | 26.11 | 28.31 | 26.11 | 27.80 | 19.81 | qfq | 5,730,006 | 156,728,855 | 5.38% |
| 2025-08-01 | 26.68 | 26.78 | 25.93 | 26.38 | 18.79 | qfq | 2,896,034 | 76,010,935 | -0.68% |
| 2025-07-31 | 26.00 | 27.68 | 25.97 | 26.56 | 18.92 | qfq | 5,896,034 | 158,521,311 | 2.15% |
| 2025-07-30 | 25.89 | 26.30 | 25.84 | 26.00 | 18.52 | qfq | 2,258,706 | 58,679,471 | 0.00% |
| 2025-07-29 | 25.89 | 26.28 | 25.46 | 26.00 | 18.52 | qfq | 2,273,200 | 58,949,470 | 0.93% |
| 2025-07-28 | 26.07 | 26.37 | 25.65 | 25.76 | 18.35 | qfq | 2,788,700 | 72,068,174 | -1.19% |
| 2025-07-25 | 26.11 | 26.65 | 25.95 | 26.07 | 18.57 | qfq | 2,418,856 | 63,505,952 | -0.08% |
| 2025-07-24 | 26.98 | 27.29 | 25.96 | 26.09 | 18.59 | qfq | 3,473,762 | 91,938,049 | -3.30% |
| 2025-07-23 | 27.62 | 28.48 | 26.92 | 26.98 | 19.22 | qfq | 3,560,248 | 98,081,262 | -2.03% |
| 2025-07-22 | 26.17 | 27.60 | 26.17 | 27.54 | 19.62 | qfq | 4,217,475 | 114,458,213 | 5.07% |
| 2025-07-21 | 25.60 | 26.35 | 24.01 | 26.21 | 18.67 | qfq | 5,507,722 | 141,314,365 | -1.50% |
| 2025-07-18 | 26.88 | 27.11 | 26.58 | 26.61 | 18.96 | qfq | 1,587,460 | 42,536,394 | -0.37% |
| 2025-07-17 | 26.66 | 27.19 | 26.45 | 26.71 | 19.03 | qfq | 1,611,787 | 43,041,974 | -0.37% |
| 2025-07-16 | 26.66 | 27.00 | 26.32 | 26.81 | 19.10 | qfq | 1,550,293 | 41,434,990 | 0.83% |
| 2025-07-15 | 27.03 | 27.15 | 26.30 | 26.59 | 18.94 | qfq | 1,990,799 | 53,001,201 | -1.12% |
| 2025-07-14 | 26.92 | 26.99 | 26.48 | 26.89 | 19.16 | qfq | 1,765,810 | 47,221,179 | 1.13% |
| 2025-07-11 | 25.92 | 26.90 | 25.92 | 26.59 | 18.94 | qfq | 1,918,784 | 50,836,924 | 2.19% |
| 2025-07-10 | 26.34 | 26.49 | 25.94 | 26.02 | 18.54 | qfq | 1,719,417 | 44,976,544 | -1.21% |
| 2025-07-09 | 26.66 | 26.66 | 26.30 | 26.34 | 18.77 | qfq | 1,831,528 | 48,468,063 | -0.60% |
| 2025-07-08 | 26.19 | 26.95 | 26.01 | 26.50 | 18.88 | qfq | 2,589,988 | 68,337,895 | 1.18% |
| 2025-07-07 | 26.00 | 26.60 | 25.90 | 26.19 | 18.66 | qfq | 3,335,880 | 87,443,327 | -0.04% |
| 2025-07-04 | 25.13 | 26.87 | 25.00 | 26.20 | 18.67 | qfq | 4,895,924 | 128,417,415 | 4.26% |
| 2025-07-03 | 24.85 | 25.30 | 24.52 | 25.13 | 17.90 | qfq | 6,509,532 | 162,219,037 | 0.12% |
| 2025-07-02 | 28.08 | 28.37 | 24.81 | 25.10 | 17.88 | qfq | 10,727,900 | 283,270,987 | -10.61% |
| 2025-07-01 | 28.56 | 28.86 | 27.78 | 28.08 | 20.01 | qfq | 3,463,066 | 97,512,826 | -2.13% |
| 2025-06-30 | 28.89 | 29.50 | 28.50 | 28.69 | 20.44 | qfq | 4,021,294 | 116,632,842 | -2.65% |
| 2025-06-27 | 28.74 | 29.99 | 28.32 | 29.47 | 21.00 | qfq | 5,598,820 | 162,123,813 | 2.58% |
| 2025-06-26 | 28.22 | 29.66 | 28.15 | 28.73 | 20.47 | qfq | 6,629,205 | 191,798,729 | 2.61% |
| 2025-06-25 | 27.90 | 28.22 | 27.66 | 28.00 | 19.95 | qfq | 2,839,904 | 79,486,389 | 0.36% |
| 2025-06-24 | 27.49 | 28.14 | 27.04 | 27.90 | 19.88 | qfq | 3,814,126 | 105,291,207 | 2.31% |
| 2025-06-23 | 26.24 | 27.36 | 26.24 | 27.27 | 19.43 | qfq | 3,458,881 | 93,176,948 | 3.18% |
| 2025-06-20 | 26.15 | 27.10 | 26.15 | 26.43 | 18.83 | qfq | 3,600,138 | 95,949,141 | -1.42% |
| 2025-06-19 | 27.20 | 27.88 | 26.74 | 26.81 | 19.10 | qfq | 4,155,752 | 113,365,822 | -1.36% |
| 2025-06-18 | 26.80 | 27.25 | 26.65 | 27.18 | 19.36 | qfq | 2,846,556 | 76,972,970 | 0.97% |
| 2025-06-17 | 26.52 | 27.28 | 26.35 | 26.92 | 19.18 | qfq | 4,456,551 | 119,312,950 | 1.66% |
| 2025-06-16 | 26.22 | 26.75 | 26.10 | 26.48 | 18.87 | qfq | 2,863,047 | 75,677,083 | 0.00% |
| 2025-06-13 | 26.41 | 26.94 | 26.23 | 26.48 | 18.87 | qfq | 3,511,462 | 93,368,232 | -0.86% |
| 2025-06-12 | 26.92 | 27.23 | 26.66 | 26.71 | 19.03 | qfq | 3,533,900 | 95,136,801 | -0.78% |
| 2025-06-11 | 27.46 | 27.80 | 26.69 | 26.92 | 19.18 | qfq | 5,370,837 | 145,098,009 | -2.11% |
| 2025-06-10 | 27.80 | 28.27 | 27.20 | 27.50 | 19.59 | qfq | 8,681,015 | 240,121,606 | -1.01% |
| 2025-06-09 | 25.90 | 28.79 | 25.65 | 27.78 | 19.79 | qfq | 12,111,724 | 328,861,859 | 9.20% |
| 2025-06-06 | 26.10 | 26.68 | 25.37 | 25.44 | 18.12 | qfq | 6,045,490 | 156,203,704 | -1.59% |
| 2025-06-05 | 25.55 | 26.58 | 25.26 | 25.85 | 18.42 | qfq | 9,045,799 | 233,428,406 | 1.61% |
| 2025-06-04 | 25.17 | 25.45 | 24.63 | 25.44 | 18.12 | qfq | 5,514,873 | 138,720,223 | 1.03% |
| 2025-06-03 | 24.73 | 25.45 | 24.48 | 25.18 | 17.94 | qfq | 3,344,707 | 84,095,638 | 1.74% |
| 2025-05-30 | 25.00 | 25.26 | 24.66 | 24.75 | 17.63 | qfq | 4,184,916 | 104,188,314 | -1.94% |
| 2025-05-29 | 24.95 | 25.33 | 24.69 | 25.24 | 17.98 | qfq | 5,455,960 | 136,836,843 | 1.69% |
| 2025-05-28 | 24.65 | 25.08 | 24.10 | 24.82 | 17.68 | qfq | 6,471,499 | 159,341,242 | -0.36% |
| 2025-05-27 | 25.01 | 25.27 | 24.33 | 24.91 | 17.75 | qfq | 6,018,803 | 149,526,683 | -0.36% |
| 2025-05-26 | 25.38 | 25.48 | 24.66 | 25.00 | 17.78 | qfq | 8,256,193 | 206,199,575 | -1.85% |
| 2025-05-23 | 25.23 | 26.13 | 24.50 | 25.47 | 18.11 | qfq | 8,757,806 | 222,350,870 | 1.27% |
| 2025-05-22 | 25.23 | 25.75 | 24.58 | 25.15 | 17.88 | qfq | 10,239,958 | 257,886,631 | -0.87% |
| 2025-05-21 | 25.90 | 27.00 | 24.96 | 25.37 | 18.04 | qfq | 15,496,703 | 402,480,274 | -4.52% |
| 2025-05-20 | 23.81 | 27.50 | 23.50 | 26.57 | 18.89 | qfq | 17,461,689 | 447,585,512 | 11.92% |
| 2025-05-19 | 22.87 | 23.87 | 22.67 | 23.74 | 16.88 | qfq | 8,892,612 | 206,338,537 | 3.22% |
| 2025-05-16 | 22.12 | 23.35 | 21.89 | 23.00 | 16.35 | qfq | 9,281,808 | 212,397,754 | 2.45% |
| 2025-05-15 | 21.58 | 22.88 | 21.35 | 22.45 | 15.96 | qfq | 10,328,165 | 228,511,371 | 4.76% |
| 2025-05-14 | 21.23 | 21.60 | 21.14 | 21.43 | 15.24 | qfq | 8,115,416 | 173,507,534 | 0.70% |
| 2025-05-13 | 21.15 | 21.74 | 21.03 | 21.28 | 15.13 | qfq | 7,545,494 | 160,500,240 | 1.43% |
| 2025-05-12 | 20.00 | 21.88 | 19.80 | 20.98 | 14.92 | qfq | 11,812,715 | 248,549,247 | 5.53% |
| 2025-05-09 | 19.63 | 20.20 | 19.18 | 19.88 | 14.14 | qfq | 10,251,640 | 202,902,724 | 2.32% |
| 2025-05-08 | 18.65 | 20.16 | 18.55 | 19.43 | 13.82 | qfq | 12,323,726 | 240,775,918 | 3.85% |
| 2025-05-07 | 18.60 | 18.80 | 18.19 | 18.71 | 13.30 | qfq | 13,072,513 | 242,022,861 | 0.92% |
| 2025-05-06 | 17.85 | 18.54 | 17.39 | 18.54 | 13.18 | qfq | 8,981,346 | 162,691,617 | 4.10% |
| 2025-04-30 | 17.98 | 18.13 | 17.79 | 17.81 | 12.66 | qfq | 4,746,660 | 85,249,549 | -1.27% |
| 2025-04-29 | 17.41 | 18.07 | 17.41 | 18.04 | 12.83 | qfq | 4,255,470 | 76,149,508 | 2.50% |
| 2025-04-28 | 17.50 | 17.75 | 17.22 | 17.60 | 12.51 | qfq | 3,961,500 | 69,315,516 | 0.06% |
| 2025-04-25 | 16.83 | 17.64 | 16.58 | 17.59 | 12.51 | qfq | 5,978,100 | 103,506,300 | 4.39% |
| 2025-04-24 | 16.28 | 17.02 | 16.16 | 16.85 | 11.98 | qfq | 4,989,473 | 83,073,116 | 0.96% |
| 2025-04-23 | 16.69 | 16.92 | 16.57 | 16.69 | 11.87 | qfq | 3,375,360 | 56,624,878 | 0.60% |
| 2025-04-22 | 16.65 | 16.66 | 16.37 | 16.59 | 11.80 | qfq | 4,113,195 | 67,931,624 | -0.06% |
| 2025-04-21 | 16.95 | 17.26 | 16.52 | 16.60 | 11.80 | qfq | 6,006,013 | 100,817,210 | -1.89% |
| 2025-04-18 | 17.81 | 18.23 | 16.91 | 16.92 | 12.03 | qfq | 5,817,606 | 101,181,600 | -5.79% |
| 2025-04-17 | 17.37 | 18.15 | 17.31 | 17.96 | 12.77 | qfq | 4,973,953 | 89,092,321 | 2.63% |
| 2025-04-16 | 17.87 | 17.91 | 17.22 | 17.50 | 12.44 | qfq | 4,125,471 | 72,397,505 | -1.63% |
| 2025-04-15 | 17.99 | 18.57 | 17.70 | 17.79 | 12.65 | qfq | 4,063,300 | 73,042,165 | -0.50% |
| 2025-04-14 | 17.90 | 18.45 | 17.79 | 17.88 | 12.71 | qfq | 6,791,534 | 123,176,048 | 0.45% |
| 2025-04-11 | 17.79 | 18.00 | 17.61 | 17.80 | 12.66 | qfq | 5,408,948 | 96,229,930 | 0.39% |
| 2025-04-10 | 17.12 | 18.01 | 16.95 | 17.73 | 12.61 | qfq | 8,323,337 | 146,774,937 | 3.50% |
| 2025-04-09 | 15.20 | 17.27 | 14.82 | 17.13 | 12.18 | qfq | 8,702,162 | 141,731,322 | 9.88% |
| 2025-04-08 | 15.12 | 15.64 | 14.89 | 15.59 | 11.08 | qfq | 4,713,444 | 72,176,776 | 5.69% |
| 2025-04-07 | 16.23 | 16.23 | 14.33 | 14.75 | 10.49 | qfq | 7,230,221 | 110,792,159 | -13.99% |
| 2025-04-03 | 17.17 | 17.59 | 17.00 | 17.15 | 12.19 | qfq | 3,215,774 | 55,599,967 | -0.87% |
| 2025-04-02 | 17.44 | 17.63 | 17.21 | 17.30 | 12.30 | qfq | 2,440,600 | 42,423,304 | -0.92% |
| 2025-04-01 | 17.13 | 17.69 | 17.05 | 17.46 | 12.41 | qfq | 4,250,282 | 74,159,193 | 2.40% |
| 2025-03-31 | 16.65 | 17.14 | 16.50 | 17.05 | 12.12 | qfq | 3,520,900 | 59,167,683 | 1.19% |
| 2025-03-28 | 17.31 | 17.39 | 16.80 | 16.85 | 11.98 | qfq | 3,568,604 | 60,593,480 | -3.16% |
| 2025-03-27 | 17.32 | 17.57 | 17.06 | 17.40 | 12.37 | qfq | 4,619,170 | 80,106,565 | 0.40% |
| 2025-03-26 | 16.82 | 17.52 | 16.79 | 17.33 | 12.32 | qfq | 4,316,722 | 74,633,925 | 2.42% |
| 2025-03-25 | 16.49 | 17.09 | 16.31 | 16.92 | 12.03 | qfq | 5,073,778 | 84,587,775 | 1.74% |
| 2025-03-24 | 16.87 | 17.18 | 16.28 | 16.63 | 11.82 | qfq | 5,679,574 | 94,917,978 | -0.54% |
| 2025-03-21 | 16.71 | 17.44 | 16.38 | 16.72 | 11.89 | qfq | 4,851,138 | 81,065,278 | -0.54% |
| 2025-03-20 | 16.90 | 17.21 | 16.77 | 16.81 | 11.95 | qfq | 2,486,559 | 42,223,154 | -1.41% |
| 2025-03-19 | 17.17 | 17.32 | 16.97 | 17.05 | 12.12 | qfq | 1,947,820 | 33,386,410 | -1.16% |
| 2025-03-18 | 17.20 | 17.42 | 17.10 | 17.25 | 12.27 | qfq | 1,983,869 | 34,145,150 | 0.12% |
| 2025-03-17 | 17.21 | 17.56 | 17.07 | 17.23 | 12.25 | qfq | 2,626,011 | 45,357,290 | 0.23% |
| 2025-03-14 | 16.90 | 17.27 | 16.51 | 17.19 | 12.22 | qfq | 3,462,442 | 58,752,273 | 2.14% |
| 2025-03-13 | 17.36 | 17.36 | 16.59 | 16.83 | 11.97 | qfq | 4,433,922 | 74,707,748 | -2.94% |
| 2025-03-12 | 17.51 | 17.60 | 17.28 | 17.34 | 12.33 | qfq | 2,279,300 | 39,616,396 | -0.97% |
| 2025-03-11 | 17.35 | 17.55 | 17.20 | 17.51 | 12.45 | qfq | 1,987,684 | 34,601,647 | 0.23% |
| 2025-03-10 | 17.45 | 17.62 | 17.30 | 17.47 | 12.42 | qfq | 2,040,806 | 35,646,943 | 0.11% |
| 2025-03-07 | 17.55 | 17.79 | 17.28 | 17.45 | 12.41 | qfq | 3,191,544 | 55,767,658 | -1.13% |
| 2025-03-06 | 17.75 | 17.85 | 17.58 | 17.65 | 12.55 | qfq | 2,909,820 | 51,487,521 | -0.34% |
| 2025-03-05 | 17.70 | 17.83 | 17.41 | 17.71 | 12.59 | qfq | 3,325,520 | 58,616,646 | -0.67% |
| 2025-03-04 | 17.70 | 18.06 | 17.55 | 17.83 | 12.68 | qfq | 4,154,885 | 73,894,040 | 1.25% |
| 2025-03-03 | 17.61 | 18.50 | 17.51 | 17.61 | 12.52 | qfq | 9,510,618 | 171,864,418 | 0.69% |
| 2025-02-28 | 17.49 | 17.75 | 17.30 | 17.49 | 12.44 | qfq | 4,496,553 | 78,560,297 | -0.46% |
| 2025-02-27 | 17.89 | 18.30 | 17.49 | 17.57 | 12.49 | qfq | 5,471,345 | 97,559,112 | -1.84% |
| 2025-02-26 | 17.74 | 18.17 | 17.63 | 17.90 | 12.73 | qfq | 8,465,132 | 151,954,979 | 0.96% |
| 2025-02-25 | 16.94 | 18.12 | 16.72 | 17.73 | 12.61 | qfq | 8,616,573 | 150,542,729 | 4.23% |
| 2025-02-24 | 16.79 | 18.35 | 16.51 | 17.01 | 12.09 | qfq | 9,594,084 | 167,892,061 | 1.80% |
| 2025-02-21 | 16.66 | 17.08 | 16.50 | 16.71 | 11.88 | qfq | 2,918,258 | 48,738,570 | 0.36% |
| 2025-02-20 | 16.40 | 16.77 | 16.40 | 16.65 | 11.84 | qfq | 2,706,311 | 44,973,810 | 0.79% |
| 2025-02-19 | 16.52 | 16.74 | 16.43 | 16.52 | 11.75 | qfq | 2,446,674 | 40,475,275 | 0.00% |
| 2025-02-18 | 16.82 | 17.01 | 16.41 | 16.52 | 11.75 | qfq | 2,356,700 | 39,336,289 | -2.19% |
| 2025-02-17 | 16.83 | 16.98 | 16.61 | 16.89 | 12.01 | qfq | 3,419,418 | 57,278,862 | 0.18% |
| 2025-02-14 | 16.74 | 16.99 | 16.54 | 16.86 | 11.99 | qfq | 3,209,726 | 53,892,315 | 0.72% |
| 2025-02-13 | 17.36 | 17.53 | 16.65 | 16.74 | 11.90 | qfq | 4,478,880 | 76,458,637 | -3.57% |
| 2025-02-12 | 16.85 | 17.43 | 16.85 | 17.36 | 12.34 | qfq | 4,063,366 | 69,984,984 | 2.90% |
| 2025-02-11 | 16.81 | 17.00 | 16.70 | 16.87 | 11.99 | qfq | 2,749,034 | 46,343,350 | 0.48% |
| 2025-02-10 | 16.50 | 16.83 | 16.50 | 16.79 | 11.94 | qfq | 2,571,216 | 43,037,100 | 1.27% |
| 2025-02-07 | 16.52 | 16.98 | 16.36 | 16.58 | 11.79 | qfq | 3,231,770 | 54,035,372 | 0.30% |
| 2025-02-06 | 16.29 | 16.58 | 16.16 | 16.53 | 11.75 | qfq | 2,890,292 | 47,307,252 | 1.47% |
| 2025-02-05 | 16.64 | 16.80 | 16.18 | 16.29 | 11.58 | qfq | 2,982,179 | 48,787,644 | -2.10% |
| 2025-01-27 | 16.16 | 16.85 | 16.16 | 16.64 | 11.83 | qfq | 5,550,464 | 92,278,519 | 3.10% |
| 2025-01-24 | 15.33 | 16.16 | 15.33 | 16.14 | 11.48 | qfq | 5,330,889 | 84,841,536 | 5.35% |
| 2025-01-23 | 15.40 | 15.67 | 15.20 | 15.32 | 10.89 | qfq | 2,783,884 | 43,046,995 | 0.13% |
| 2025-01-22 | 15.68 | 15.68 | 15.22 | 15.30 | 10.88 | qfq | 3,377,600 | 51,875,166 | -2.55% |
| 2025-01-21 | 15.90 | 15.95 | 15.60 | 15.70 | 11.16 | qfq | 2,637,216 | 41,518,878 | -0.63% |
| 2025-01-20 | 15.81 | 16.04 | 15.40 | 15.80 | 11.23 | qfq | 3,831,521 | 60,667,194 | 2.27% |
| 2025-01-17 | 15.20 | 15.68 | 15.20 | 15.45 | 10.99 | qfq | 3,635,100 | 56,207,969 | 1.11% |
| 2025-01-16 | 15.30 | 15.44 | 15.10 | 15.28 | 10.86 | qfq | 2,420,700 | 37,041,335 | 0.33% |
| 2025-01-15 | 15.26 | 15.47 | 15.08 | 15.23 | 10.83 | qfq | 2,799,986 | 42,848,458 | 0.00% |
| 2025-01-14 | 14.55 | 15.28 | 14.51 | 15.23 | 10.83 | qfq | 3,099,628 | 46,546,028 | 6.65% |
| 2025-01-13 | 14.00 | 14.39 | 13.79 | 14.28 | 10.15 | qfq | 1,152,715 | 16,310,073 | 1.20% |
| 2025-01-10 | 14.47 | 14.67 | 14.11 | 14.11 | 10.03 | qfq | 1,431,900 | 20,647,760 | -3.16% |
| 2025-01-09 | 14.54 | 14.68 | 14.34 | 14.57 | 10.36 | qfq | 1,232,152 | 17,898,280 | 0.21% |
| 2025-01-08 | 14.43 | 14.78 | 14.19 | 14.54 | 10.34 | qfq | 1,916,600 | 27,840,702 | 0.76% |
| 2025-01-07 | 13.83 | 14.49 | 13.83 | 14.43 | 10.26 | qfq | 1,940,880 | 27,609,295 | 4.19% |
| 2025-01-06 | 13.52 | 13.92 | 13.04 | 13.85 | 9.85 | qfq | 2,305,700 | 31,421,705 | 1.76% |
| 2025-01-03 | 14.54 | 14.62 | 13.61 | 13.61 | 9.68 | qfq | 2,878,707 | 40,186,413 | -6.07% |
| 2025-01-02 | 14.87 | 15.19 | 14.29 | 14.49 | 10.30 | qfq | 2,616,064 | 38,634,627 | -2.69% |
| 2024-12-31 | 15.25 | 15.46 | 14.89 | 14.89 | 10.59 | qfq | 2,630,914 | 39,880,819 | -2.17% |
| 2024-12-30 | 15.36 | 15.44 | 14.89 | 15.22 | 10.82 | qfq | 2,290,600 | 34,689,594 | -1.87% |
| 2024-12-27 | 15.52 | 15.99 | 15.40 | 15.51 | 11.03 | qfq | 3,007,140 | 47,226,285 | 0.06% |
| 2024-12-26 | 15.10 | 16.00 | 14.96 | 15.50 | 11.02 | qfq | 3,911,263 | 61,105,155 | 2.51% |
| 2024-12-25 | 15.46 | 15.54 | 14.90 | 15.12 | 10.75 | qfq | 2,640,300 | 39,944,086 | -2.64% |
| 2024-12-24 | 15.31 | 15.68 | 15.11 | 15.53 | 11.04 | qfq | 2,790,260 | 42,891,768 | 1.77% |
| 2024-12-23 | 15.87 | 15.88 | 15.23 | 15.26 | 10.85 | qfq | 4,574,714 | 70,949,251 | -4.45% |
| 2024-12-20 | 15.79 | 16.39 | 15.78 | 15.97 | 11.36 | qfq | 3,386,530 | 54,205,596 | 0.57% |
| 2024-12-19 | 15.57 | 16.04 | 15.38 | 15.88 | 11.29 | qfq | 3,044,335 | 47,888,384 | 0.32% |
| 2024-12-18 | 15.61 | 16.05 | 15.16 | 15.83 | 11.26 | qfq | 3,999,318 | 62,941,011 | 1.47% |
| 2024-12-17 | 16.61 | 16.66 | 15.54 | 15.60 | 11.09 | qfq | 8,502,584 | 134,645,727 | -7.14% |
| 2024-12-16 | 17.30 | 17.45 | 16.64 | 16.80 | 11.95 | qfq | 8,702,354 | 148,034,615 | -1.87% |
| 2024-12-13 | 16.87 | 17.69 | 16.79 | 17.12 | 12.17 | qfq | 12,782,759 | 220,181,005 | 0.65% |
| 2024-12-12 | 16.65 | 17.19 | 16.38 | 17.01 | 12.09 | qfq | 7,129,318 | 120,649,381 | 2.10% |
| 2024-12-11 | 16.53 | 16.85 | 16.35 | 16.66 | 11.85 | qfq | 3,265,040 | 54,022,771 | 0.30% |
| 2024-12-10 | 16.90 | 17.01 | 16.56 | 16.61 | 11.81 | qfq | 3,961,880 | 66,683,646 | 0.73% |
| 2024-12-09 | 16.67 | 16.71 | 16.17 | 16.49 | 11.72 | qfq | 3,295,300 | 54,175,707 | -1.32% |
| 2024-12-06 | 16.87 | 16.97 | 16.39 | 16.71 | 11.88 | qfq | 3,150,304 | 52,503,363 | -0.83% |
| 2024-12-05 | 16.46 | 16.95 | 16.21 | 16.85 | 11.98 | qfq | 4,308,405 | 71,495,416 | 2.62% |
| 2024-12-04 | 16.83 | 16.99 | 16.30 | 16.42 | 11.67 | qfq | 3,469,098 | 57,826,645 | -3.07% |
| 2024-12-03 | 16.88 | 17.15 | 16.82 | 16.94 | 12.04 | qfq | 4,066,760 | 69,065,284 | 0.06% |
| 2024-12-02 | 16.55 | 17.28 | 16.53 | 16.93 | 12.04 | qfq | 7,169,845 | 122,096,374 | 1.93% |
| 2024-11-29 | 16.35 | 16.79 | 16.15 | 16.61 | 11.81 | qfq | 3,929,060 | 64,850,660 | 1.59% |
| 2024-11-28 | 16.48 | 16.86 | 16.28 | 16.35 | 11.63 | qfq | 3,649,016 | 60,265,486 | -1.15% |
| 2024-11-27 | 16.35 | 16.58 | 15.85 | 16.54 | 11.76 | qfq | 5,846,735 | 95,413,814 | -0.12% |
| 2024-11-26 | 16.70 | 17.28 | 16.25 | 16.56 | 11.77 | qfq | 12,734,642 | 214,575,755 | -0.06% |
| 2024-11-25 | 14.85 | 17.21 | 14.85 | 16.57 | 11.78 | qfq | 11,027,322 | 178,726,442 | 12.19% |
| 2024-11-22 | 15.50 | 15.65 | 14.71 | 14.77 | 10.50 | qfq | 3,041,400 | 46,303,504 | -5.08% |
| 2024-11-21 | 15.35 | 15.88 | 15.28 | 15.56 | 11.06 | qfq | 3,025,700 | 47,098,131 | 1.37% |
| 2024-11-20 | 14.82 | 15.56 | 14.74 | 15.35 | 10.91 | qfq | 3,031,364 | 46,170,958 | 3.44% |
| 2024-11-19 | 14.50 | 14.85 | 14.41 | 14.84 | 10.55 | qfq | 1,894,200 | 27,691,024 | 2.91% |
| 2024-11-18 | 14.89 | 14.99 | 14.31 | 14.42 | 10.25 | qfq | 3,619,056 | 52,891,120 | -2.17% |
| 2024-11-15 | 14.80 | 15.36 | 14.74 | 14.74 | 10.48 | qfq | 3,972,800 | 59,750,929 | -1.34% |
| 2024-11-14 | 15.52 | 15.86 | 14.88 | 14.94 | 10.62 | qfq | 5,909,692 | 90,101,362 | -4.60% |
| 2024-11-13 | 16.53 | 16.53 | 15.34 | 15.66 | 11.13 | qfq | 10,183,576 | 159,556,125 | -7.28% |
| 2024-11-12 | 15.34 | 17.30 | 15.34 | 16.89 | 12.01 | qfq | 13,147,062 | 215,259,141 | 9.04% |
| 2024-11-11 | 15.10 | 15.53 | 15.02 | 15.49 | 11.01 | qfq | 3,595,880 | 55,173,465 | 1.37% |
| 2024-11-08 | 15.45 | 15.56 | 14.93 | 15.28 | 10.86 | qfq | 5,460,692 | 82,899,258 | -1.10% |
| 2024-11-07 | 14.66 | 15.50 | 14.41 | 15.45 | 10.99 | qfq | 6,535,711 | 99,452,563 | 5.25% |
| 2024-11-06 | 14.95 | 15.09 | 14.51 | 14.68 | 10.44 | qfq | 4,210,700 | 62,109,610 | -1.21% |
| 2024-11-05 | 14.74 | 15.08 | 14.60 | 14.86 | 10.57 | qfq | 3,897,286 | 57,888,369 | 0.47% |
| 2024-11-04 | 14.87 | 15.15 | 14.50 | 14.79 | 10.52 | qfq | 3,044,964 | 44,752,760 | -0.54% |
| 2024-11-01 | 15.58 | 15.70 | 14.81 | 14.87 | 10.57 | qfq | 4,224,340 | 63,964,971 | -4.56% |
| 2024-10-31 | 15.62 | 16.23 | 15.36 | 15.58 | 11.08 | qfq | 6,787,299 | 106,667,809 | -1.27% |
| 2024-10-30 | 14.96 | 15.88 | 14.54 | 15.78 | 11.22 | qfq | 7,988,449 | 122,473,018 | 4.37% |
| 2024-10-29 | 15.38 | 15.96 | 14.92 | 15.12 | 10.75 | qfq | 8,481,163 | 131,109,081 | 0.00% |
| 2024-10-28 | 14.46 | 15.27 | 14.40 | 15.12 | 10.75 | qfq | 5,801,975 | 86,385,084 | 4.42% |
| 2024-10-25 | 14.49 | 14.68 | 14.20 | 14.48 | 10.30 | qfq | 4,731,640 | 68,312,080 | -0.34% |
| 2024-10-24 | 14.50 | 14.82 | 14.30 | 14.53 | 10.33 | qfq | 3,458,000 | 50,209,987 | 0.00% |
| 2024-10-23 | 14.40 | 15.14 | 14.35 | 14.53 | 10.33 | qfq | 5,428,553 | 79,582,983 | 0.21% |
| 2024-10-22 | 14.08 | 14.77 | 13.86 | 14.50 | 10.31 | qfq | 5,682,971 | 81,835,033 | 2.98% |
| 2024-10-21 | 13.60 | 14.58 | 13.54 | 14.08 | 10.01 | qfq | 4,335,078 | 60,772,244 | 3.99% |
| 2024-10-18 | 13.14 | 13.75 | 13.14 | 13.54 | 9.63 | qfq | 3,656,492 | 49,282,906 | 2.27% |
| 2024-10-17 | 13.25 | 13.50 | 13.19 | 13.24 | 9.41 | qfq | 2,569,800 | 34,253,819 | 0.38% |
| 2024-10-16 | 13.01 | 13.29 | 13.01 | 13.19 | 9.38 | qfq | 1,921,740 | 25,276,041 | 0.46% |
| 2024-10-15 | 13.32 | 13.51 | 13.07 | 13.13 | 9.34 | qfq | 2,457,224 | 32,713,928 | -1.43% |
| 2024-10-14 | 13.18 | 13.40 | 12.83 | 13.32 | 9.47 | qfq | 2,558,647 | 33,774,614 | 0.91% |
| 2024-10-11 | 13.55 | 13.59 | 13.06 | 13.20 | 9.39 | qfq | 3,115,578 | 41,587,727 | -4.49% |
| 2024-10-10 | 13.68 | 14.30 | 13.20 | 13.82 | 9.83 | qfq | 4,471,480 | 61,183,735 | 3.06% |
| 2024-10-09 | 15.00 | 15.11 | 13.39 | 13.41 | 9.53 | qfq | 6,857,064 | 97,448,518 | -15.82% |
| 2024-10-08 | 17.10 | 17.49 | 14.60 | 15.93 | 11.33 | qfq | 11,666,101 | 188,057,547 | 5.22% |
| 2024-09-30 | 13.50 | 15.18 | 13.11 | 15.14 | 10.76 | qfq | 8,845,954 | 126,006,251 | 16.19% |
| 2024-09-27 | 12.67 | 13.20 | 12.42 | 13.03 | 9.26 | qfq | 4,577,401 | 58,593,833 | 3.99% |
| 2024-09-26 | 12.16 | 12.53 | 12.02 | 12.53 | 8.91 | qfq | 2,496,720 | 30,737,036 | 3.81% |
| 2024-09-25 | 11.91 | 12.24 | 11.82 | 12.07 | 8.58 | qfq | 1,746,900 | 21,123,698 | 2.20% |
| 2024-09-24 | 11.51 | 11.87 | 11.51 | 11.81 | 8.40 | qfq | 1,621,314 | 19,024,337 | 2.87% |
| 2024-09-23 | 11.68 | 11.77 | 11.41 | 11.48 | 8.16 | qfq | 1,469,500 | 16,959,372 | -1.20% |
| 2024-09-20 | 11.79 | 11.85 | 11.52 | 11.62 | 8.26 | qfq | 1,124,100 | 13,137,707 | -1.94% |
| 2024-09-19 | 11.62 | 11.95 | 11.45 | 11.85 | 8.43 | qfq | 1,022,837 | 12,040,257 | 3.04% |
| 2024-09-18 | 11.66 | 11.66 | 11.22 | 11.50 | 8.18 | qfq | 1,222,364 | 13,968,871 | -0.43% |
| 2024-09-13 | 11.84 | 11.91 | 11.54 | 11.55 | 8.21 | qfq | 1,050,460 | 12,326,364 | -2.37% |
| 2024-09-12 | 11.89 | 12.06 | 11.79 | 11.83 | 8.41 | qfq | 929,056 | 11,101,148 | -0.17% |
| 2024-09-11 | 11.87 | 11.97 | 11.78 | 11.85 | 8.43 | qfq | 693,680 | 8,232,539 | -0.17% |
| 2024-09-10 | 11.98 | 12.00 | 11.70 | 11.87 | 8.44 | qfq | 1,168,600 | 13,821,541 | -0.84% |
| 2024-09-09 | 11.85 | 12.20 | 11.71 | 11.97 | 8.51 | qfq | 1,492,820 | 17,958,070 | 0.84% |
| 2024-09-06 | 12.20 | 12.20 | 11.81 | 11.87 | 8.44 | qfq | 1,110,639 | 13,314,650 | -1.49% |
| 2024-09-05 | 11.94 | 12.12 | 11.89 | 12.05 | 8.57 | qfq | 1,126,800 | 13,537,414 | 1.52% |
| 2024-09-04 | 11.91 | 12.05 | 11.83 | 11.87 | 8.44 | qfq | 792,300 | 9,449,370 | -0.67% |
| 2024-09-03 | 11.90 | 12.10 | 11.83 | 11.95 | 8.50 | qfq | 663,469 | 7,940,390 | 0.42% |
| 2024-09-02 | 11.95 | 12.08 | 11.87 | 11.90 | 8.46 | qfq | 929,900 | 11,124,544 | -0.50% |
| 2024-08-30 | 11.72 | 12.22 | 11.68 | 11.96 | 8.50 | qfq | 1,227,320 | 14,748,968 | 2.05% |
| 2024-08-29 | 11.47 | 11.79 | 11.33 | 11.72 | 8.33 | qfq | 1,098,183 | 12,723,207 | 2.00% |
| 2024-08-28 | 11.36 | 11.75 | 11.02 | 11.49 | 8.17 | qfq | 1,120,670 | 12,881,424 | 1.14% |
| 2024-08-27 | 11.49 | 11.58 | 11.27 | 11.36 | 8.08 | qfq | 863,497 | 9,855,987 | -1.47% |
| 2024-08-26 | 11.24 | 11.57 | 11.11 | 11.53 | 8.20 | qfq | 1,216,370 | 13,902,233 | 3.04% |
| 2024-08-23 | 11.39 | 11.44 | 11.09 | 11.19 | 7.96 | qfq | 1,218,949 | 13,702,984 | -2.19% |
| 2024-08-22 | 11.76 | 11.89 | 11.40 | 11.44 | 8.13 | qfq | 1,078,936 | 12,507,854 | -3.21% |
| 2024-08-21 | 11.88 | 11.99 | 11.81 | 11.82 | 8.40 | qfq | 654,240 | 7,782,520 | -0.34% |
| 2024-08-20 | 12.31 | 12.31 | 11.76 | 11.86 | 8.43 | qfq | 1,174,800 | 14,015,698 | -2.39% |
| 2024-08-19 | 12.23 | 12.36 | 12.12 | 12.15 | 8.64 | qfq | 752,456 | 9,218,830 | -0.82% |
| 2024-08-16 | 12.50 | 12.56 | 12.22 | 12.25 | 8.71 | qfq | 1,112,100 | 13,702,782 | -2.00% |
| 2024-08-15 | 12.36 | 12.55 | 12.10 | 12.50 | 8.89 | qfq | 1,464,900 | 18,127,363 | 0.81% |
| 2024-08-14 | 12.29 | 12.45 | 12.20 | 12.40 | 8.82 | qfq | 885,800 | 10,922,855 | 0.73% |
| 2024-08-13 | 12.40 | 12.43 | 12.14 | 12.31 | 8.75 | qfq | 999,296 | 12,246,251 | -0.73% |
| 2024-08-12 | 12.68 | 12.78 | 12.33 | 12.40 | 8.82 | qfq | 2,049,136 | 25,579,947 | -4.10% |
| 2024-08-09 | 12.77 | 13.50 | 12.77 | 12.93 | 9.19 | qfq | 2,561,032 | 33,555,095 | 0.39% |
| 2024-08-08 | 12.74 | 13.17 | 12.70 | 12.88 | 9.16 | qfq | 1,704,396 | 22,108,454 | 0.31% |
| 2024-08-07 | 12.75 | 12.88 | 12.68 | 12.84 | 9.13 | qfq | 759,980 | 9,731,959 | 0.31% |
| 2024-08-06 | 12.53 | 12.90 | 12.53 | 12.80 | 9.10 | qfq | 1,116,800 | 14,238,384 | 2.24% |
| 2024-08-05 | 12.95 | 13.19 | 12.45 | 12.52 | 8.90 | qfq | 1,813,000 | 23,389,123 | -2.26% |
| 2024-08-02 | 12.90 | 13.03 | 12.76 | 12.81 | 9.11 | qfq | 921,236 | 11,899,564 | -0.93% |
| 2024-08-01 | 13.08 | 13.19 | 12.93 | 12.93 | 9.19 | qfq | 1,516,596 | 19,735,132 | -1.15% |
| 2024-07-31 | 12.54 | 13.16 | 12.54 | 13.08 | 9.30 | qfq | 1,870,520 | 24,253,207 | 4.31% |
| 2024-07-30 | 12.39 | 12.64 | 12.39 | 12.54 | 8.92 | qfq | 590,700 | 7,396,499 | 0.16% |
| 2024-07-29 | 12.19 | 12.68 | 12.19 | 12.52 | 8.90 | qfq | 650,116 | 8,151,502 | -0.56% |
| 2024-07-26 | 12.40 | 12.59 | 12.36 | 12.59 | 8.95 | qfq | 860,516 | 10,753,130 | 2.36% |
| 2024-07-25 | 12.17 | 12.45 | 12.01 | 12.30 | 8.75 | qfq | 995,367 | 12,253,962 | 1.07% |
| 2024-07-24 | 12.36 | 12.62 | 12.17 | 12.17 | 8.65 | qfq | 1,070,100 | 13,239,902 | -3.03% |
| 2024-07-23 | 12.85 | 13.05 | 12.50 | 12.55 | 8.92 | qfq | 995,716 | 12,746,599 | -2.33% |
| 2024-07-22 | 12.86 | 12.91 | 12.70 | 12.85 | 9.14 | qfq | 710,000 | 9,105,418 | 0.55% |
| 2024-07-19 | 12.74 | 12.93 | 12.52 | 12.78 | 9.09 | qfq | 973,940 | 12,455,609 | 0.31% |
| 2024-07-18 | 12.90 | 12.92 | 12.50 | 12.74 | 9.06 | qfq | 1,343,300 | 17,037,591 | -1.55% |
| 2024-07-17 | 13.06 | 13.24 | 12.90 | 12.94 | 9.20 | qfq | 1,023,349 | 13,363,137 | -0.84% |
| 2024-07-16 | 13.00 | 13.12 | 12.92 | 13.05 | 9.28 | qfq | 937,896 | 12,211,578 | 0.23% |
| 2024-07-15 | 13.28 | 13.38 | 12.96 | 13.02 | 9.26 | qfq | 1,526,320 | 19,991,463 | -2.84% |
| 2024-07-12 | 13.49 | 13.89 | 13.36 | 13.40 | 9.53 | qfq | 2,043,987 | 27,892,895 | -0.22% |
| 2024-07-11 | 13.20 | 13.46 | 13.11 | 13.43 | 9.55 | qfq | 1,730,500 | 23,042,523 | 3.47% |
| 2024-07-10 | 13.20 | 13.40 | 12.95 | 12.98 | 9.23 | qfq | 1,583,583 | 20,850,428 | -3.13% |
| 2024-07-09 | 13.44 | 13.45 | 12.92 | 13.40 | 9.53 | qfq | 2,179,000 | 28,865,261 | 0.15% |
| 2024-07-08 | 13.94 | 14.08 | 13.15 | 13.38 | 9.51 | qfq | 3,666,937 | 49,478,802 | -4.36% |
| 2024-07-05 | 13.82 | 14.08 | 13.76 | 13.99 | 9.95 | qfq | 1,389,880 | 19,372,754 | 0.29% |
| 2024-07-04 | 14.37 | 14.43 | 13.90 | 13.95 | 9.92 | qfq | 2,933,901 | 41,242,045 | -4.26% |
| 2024-07-03 | 14.36 | 14.88 | 14.30 | 14.57 | 10.36 | qfq | 3,228,300 | 47,003,139 | 0.34% |
| 2024-07-02 | 14.92 | 14.92 | 14.45 | 14.52 | 10.32 | qfq | 3,346,558 | 49,027,487 | -1.36% |
| 2024-07-01 | 15.20 | 15.20 | 14.64 | 14.72 | 10.47 | qfq | 3,973,392 | 58,840,001 | -1.34% |
| 2024-06-28 | 14.35 | 14.95 | 14.31 | 14.92 | 10.61 | qfq | 5,931,180 | 87,130,119 | 3.25% |
| 2024-06-27 | 14.20 | 14.80 | 14.06 | 14.45 | 10.27 | qfq | 3,943,300 | 57,136,529 | 1.55% |
| 2024-06-26 | 14.15 | 14.33 | 13.86 | 14.23 | 10.12 | qfq | 2,771,000 | 39,012,894 | 0.14% |
| 2024-06-25 | 13.99 | 14.38 | 13.80 | 14.21 | 10.10 | qfq | 3,387,140 | 47,896,638 | 2.90% |
| 2024-06-24 | 14.07 | 14.48 | 13.68 | 13.81 | 9.82 | qfq | 4,362,500 | 60,905,151 | -5.22% |
| 2024-06-21 | 14.52 | 14.91 | 14.47 | 14.57 | 10.36 | qfq | 3,015,500 | 44,350,819 | -0.27% |
| 2024-06-20 | 14.60 | 14.78 | 14.30 | 14.61 | 10.39 | qfq | 3,172,700 | 46,128,401 | -0.27% |
| 2024-06-19 | 14.40 | 14.78 | 14.23 | 14.65 | 10.42 | qfq | 3,551,764 | 51,642,375 | 1.88% |
| 2024-06-18 | 14.28 | 14.45 | 14.24 | 14.38 | 10.22 | qfq | 1,834,100 | 26,315,501 | 0.49% |
| 2024-06-17 | 14.18 | 14.44 | 14.18 | 14.31 | 10.17 | qfq | 2,110,900 | 30,164,640 | -0.69% |
| 2024-06-14 | 14.21 | 14.70 | 14.14 | 14.41 | 10.25 | qfq | 2,933,900 | 42,431,339 | 0.77% |
| 2024-06-13 | 14.30 | 14.55 | 14.26 | 14.30 | 10.17 | qfq | 2,200,200 | 31,584,431 | -1.17% |
| 2024-06-12 | 13.88 | 14.47 | 13.88 | 14.47 | 10.29 | qfq | 3,025,005 | 43,000,806 | 3.28% |
| 2024-06-11 | 13.83 | 14.08 | 13.70 | 14.01 | 9.96 | qfq | 2,297,400 | 31,979,172 | -0.36% |
| 2024-06-07 | 13.80 | 14.12 | 13.80 | 14.06 | 10.00 | qfq | 2,476,900 | 34,631,967 | 1.30% |
| 2024-06-06 | 14.33 | 14.55 | 13.60 | 13.88 | 9.80 | qfq | 4,969,882 | 69,329,456 | -4.08% |
| 2024-06-05 | 14.53 | 14.86 | 14.40 | 14.47 | 10.21 | qfq | 3,454,506 | 50,605,792 | -1.56% |
| 2024-06-04 | 14.31 | 14.88 | 13.98 | 14.70 | 10.38 | qfq | 4,876,172 | 70,987,724 | 2.15% |
| 2024-06-03 | 14.51 | 14.69 | 14.13 | 14.39 | 10.16 | qfq | 3,812,700 | 54,849,913 | -1.24% |
| 2024-05-31 | 14.85 | 15.04 | 14.53 | 14.57 | 10.28 | qfq | 3,997,300 | 58,889,920 | -1.35% |
| 2024-05-30 | 15.18 | 15.18 | 14.72 | 14.77 | 10.43 | qfq | 5,848,940 | 86,841,472 | -3.97% |
| 2024-05-29 | 14.79 | 15.56 | 14.78 | 15.38 | 10.86 | qfq | 9,617,212 | 147,169,374 | 3.01% |
| 2024-05-28 | 14.25 | 15.49 | 14.25 | 14.93 | 10.54 | qfq | 9,636,770 | 142,899,041 | 1.84% |
| 2024-05-27 | 15.06 | 15.56 | 14.32 | 14.66 | 10.35 | qfq | 9,022,095 | 134,140,157 | 5.62% |
| 2024-05-24 | 13.54 | 13.98 | 13.46 | 13.88 | 9.80 | qfq | 4,917,540 | 67,947,747 | 1.68% |
| 2024-05-23 | 14.05 | 14.11 | 13.54 | 13.65 | 9.64 | qfq | 6,872,938 | 94,433,035 | -4.55% |
| 2024-05-22 | 14.66 | 14.80 | 14.15 | 14.30 | 10.09 | qfq | 9,639,696 | 138,405,822 | -4.03% |
| 2024-05-21 | 15.17 | 16.28 | 14.71 | 14.90 | 10.52 | qfq | 13,108,932 | 201,177,703 | -3.62% |
| 2024-05-20 | 15.16 | 16.58 | 15.00 | 15.46 | 10.91 | qfq | 17,466,852 | 273,661,344 | 6.62% |
| 2024-05-17 | 13.90 | 14.50 | 13.72 | 14.50 | 10.24 | qfq | 7,920,317 | 112,895,964 | 4.24% |
| 2024-05-16 | 13.47 | 14.20 | 13.41 | 13.91 | 9.82 | qfq | 5,200,609 | 72,228,235 | 3.19% |
| 2024-05-15 | 13.68 | 13.86 | 13.36 | 13.48 | 9.52 | qfq | 3,085,574 | 41,848,865 | -1.53% |
| 2024-05-14 | 13.33 | 14.17 | 13.29 | 13.69 | 9.66 | qfq | 4,786,421 | 65,971,848 | 2.70% |
| 2024-05-13 | 13.60 | 13.78 | 13.15 | 13.33 | 9.41 | qfq | 4,889,398 | 65,799,025 | -4.58% |
| 2024-05-10 | 13.45 | 14.55 | 13.40 | 13.97 | 9.86 | qfq | 7,935,332 | 110,772,189 | 3.18% |
| 2024-05-09 | 13.60 | 13.60 | 13.32 | 13.54 | 9.56 | qfq | 4,349,644 | 58,711,076 | 2.34% |
| 2024-05-08 | 13.48 | 13.48 | 13.10 | 13.23 | 9.34 | qfq | 2,543,800 | 33,681,430 | -1.49% |
| 2024-05-07 | 13.43 | 13.54 | 13.20 | 13.43 | 9.48 | qfq | 3,147,718 | 42,179,802 | 0.22% |
| 2024-05-06 | 13.67 | 13.75 | 13.31 | 13.40 | 9.46 | qfq | 4,178,178 | 56,096,597 | -1.47% |
| 2024-04-30 | 14.34 | 14.34 | 13.51 | 13.60 | 9.60 | qfq | 5,640,882 | 77,826,704 | -3.41% |
| 2024-04-29 | 13.83 | 14.28 | 13.60 | 14.08 | 9.94 | qfq | 6,222,100 | 87,216,921 | 0.79% |
| 2024-04-26 | 14.04 | 14.48 | 13.73 | 13.97 | 9.86 | qfq | 7,620,484 | 107,256,447 | -1.13% |
| 2024-04-25 | 14.45 | 15.02 | 13.90 | 14.13 | 9.97 | qfq | 11,085,623 | 158,366,520 | -7.89% |
| 2024-04-24 | 14.40 | 15.77 | 14.39 | 15.34 | 10.83 | qfq | 10,524,242 | 159,303,918 | 3.72% |
| 2024-04-23 | 14.80 | 15.28 | 14.48 | 14.79 | 10.44 | qfq | 11,268,421 | 166,649,236 | -3.65% |
| 2024-04-22 | 13.69 | 15.90 | 13.40 | 15.35 | 10.84 | qfq | 15,761,227 | 229,817,234 | 11.15% |
| 2024-04-19 | 13.00 | 13.97 | 12.69 | 13.81 | 9.75 | qfq | 10,949,949 | 144,407,650 | 2.14% |
| 2024-04-18 | 12.22 | 14.50 | 12.11 | 13.52 | 9.54 | qfq | 12,136,624 | 163,016,509 | 9.56% |
| 2024-04-17 | 11.97 | 12.58 | 11.95 | 12.34 | 8.71 | qfq | 6,036,840 | 74,383,803 | 5.20% |
| 2024-04-16 | 13.02 | 13.02 | 11.43 | 11.73 | 8.28 | qfq | 8,149,554 | 97,482,424 | -12.13% |
| 2024-04-15 | 13.68 | 13.98 | 13.06 | 13.35 | 9.42 | qfq | 10,723,578 | 144,285,306 | -5.12% |
| 2024-04-12 | 12.65 | 14.62 | 12.65 | 14.07 | 9.93 | qfq | 12,785,833 | 177,213,293 | 11.05% |
| 2024-04-11 | 12.55 | 12.85 | 12.31 | 12.67 | 8.94 | qfq | 3,025,426 | 38,263,614 | 0.80% |
| 2024-04-10 | 12.85 | 13.03 | 12.32 | 12.57 | 8.87 | qfq | 3,738,075 | 47,148,172 | -3.23% |
| 2024-04-09 | 12.23 | 13.04 | 12.23 | 12.99 | 9.17 | qfq | 5,017,336 | 64,002,228 | 5.10% |
| 2024-04-08 | 13.49 | 13.49 | 12.28 | 12.36 | 8.72 | qfq | 6,484,594 | 82,716,654 | -6.93% |
| 2024-04-03 | 14.01 | 14.01 | 13.11 | 13.28 | 9.37 | qfq | 4,435,880 | 59,907,429 | -4.87% |
| 2024-04-02 | 13.85 | 14.20 | 13.75 | 13.96 | 9.85 | qfq | 2,336,236 | 32,565,084 | 0.43% |
| 2024-04-01 | 13.46 | 13.91 | 13.46 | 13.90 | 9.81 | qfq | 2,079,600 | 28,511,930 | 2.66% |
| 2024-03-29 | 13.28 | 13.59 | 13.21 | 13.54 | 9.56 | qfq | 1,985,364 | 26,615,986 | 2.11% |
| 2024-03-28 | 12.84 | 13.44 | 12.77 | 13.26 | 9.36 | qfq | 2,214,036 | 29,237,373 | 2.24% |
| 2024-03-27 | 13.52 | 13.54 | 12.92 | 12.97 | 9.16 | qfq | 1,989,554 | 26,299,635 | -2.92% |
| 2024-03-26 | 13.34 | 13.44 | 13.06 | 13.36 | 9.43 | qfq | 1,832,884 | 24,320,964 | 0.23% |
| 2024-03-25 | 13.72 | 13.83 | 13.27 | 13.33 | 9.41 | qfq | 2,257,297 | 30,651,252 | -2.84% |
| 2024-03-22 | 14.00 | 14.12 | 13.70 | 13.72 | 9.68 | qfq | 2,394,400 | 33,136,322 | -2.49% |
| 2024-03-21 | 14.07 | 14.25 | 13.83 | 14.07 | 9.93 | qfq | 3,104,776 | 43,536,806 | 0.14% |
| 2024-03-20 | 14.10 | 14.36 | 13.84 | 14.05 | 9.92 | qfq | 2,842,140 | 39,888,648 | 0.00% |
| 2024-03-19 | 13.82 | 14.24 | 13.69 | 14.05 | 9.92 | qfq | 3,136,639 | 44,056,497 | 1.74% |
| 2024-03-18 | 13.47 | 13.98 | 13.47 | 13.81 | 9.75 | qfq | 4,299,020 | 59,098,051 | 2.91% |
| 2024-03-15 | 13.36 | 13.60 | 13.12 | 13.42 | 9.47 | qfq | 3,098,756 | 41,139,870 | -0.59% |
| 2024-03-14 | 12.90 | 13.96 | 12.82 | 13.50 | 9.53 | qfq | 6,335,160 | 85,030,869 | 5.06% |
| 2024-03-13 | 13.00 | 13.02 | 12.76 | 12.85 | 9.07 | qfq | 2,360,334 | 30,425,786 | -1.15% |
| 2024-03-12 | 12.85 | 13.07 | 12.70 | 13.00 | 9.18 | qfq | 3,081,494 | 39,728,856 | 1.01% |
| 2024-03-11 | 12.82 | 12.94 | 12.60 | 12.87 | 9.08 | qfq | 3,631,740 | 46,256,475 | -1.83% |
| 2024-03-08 | 12.80 | 13.30 | 12.80 | 13.11 | 9.25 | qfq | 5,679,239 | 73,781,469 | 3.39% |
| 2024-03-07 | 12.30 | 12.68 | 12.24 | 12.68 | 8.95 | qfq | 4,155,935 | 51,948,310 | 3.68% |
| 2024-03-06 | 12.09 | 12.36 | 11.90 | 12.23 | 8.63 | qfq | 2,505,800 | 30,349,958 | 0.08% |
| 2024-03-05 | 12.48 | 12.55 | 12.17 | 12.22 | 8.63 | qfq | 3,020,998 | 37,335,746 | -0.73% |
| 2024-03-04 | 12.52 | 12.60 | 12.06 | 12.31 | 8.69 | qfq | 2,359,776 | 28,975,051 | -1.52% |
| 2024-03-01 | 12.38 | 12.74 | 12.17 | 12.50 | 8.82 | qfq | 3,640,490 | 45,116,138 | 0.73% |
| 2024-02-29 | 11.61 | 12.44 | 11.56 | 12.41 | 8.76 | qfq | 4,345,054 | 52,535,153 | 5.62% |
| 2024-02-28 | 12.88 | 13.15 | 11.75 | 11.75 | 8.29 | qfq | 6,334,516 | 78,918,303 | -8.63% |
| 2024-02-27 | 12.33 | 12.88 | 12.13 | 12.86 | 9.08 | qfq | 3,336,730 | 42,367,217 | 3.79% |
| 2024-02-26 | 12.16 | 12.78 | 12.12 | 12.39 | 8.75 | qfq | 4,495,360 | 55,838,603 | 1.81% |
| 2024-02-23 | 12.08 | 12.25 | 11.74 | 12.17 | 8.59 | qfq | 4,164,103 | 49,864,547 | 0.91% |
| 2024-02-22 | 11.20 | 12.08 | 11.16 | 12.06 | 8.51 | qfq | 5,735,799 | 67,686,937 | 7.20% |
| 2024-02-21 | 10.95 | 11.63 | 10.83 | 11.25 | 7.94 | qfq | 4,557,122 | 51,633,809 | 2.27% |
| 2024-02-20 | 10.78 | 11.08 | 10.54 | 11.00 | 7.76 | qfq | 4,620,321 | 49,895,532 | 1.20% |
| 2024-02-19 | 10.36 | 11.14 | 10.33 | 10.87 | 7.67 | qfq | 8,016,763 | 86,241,642 | 5.23% |
| 2024-02-08 | 9.00 | 10.55 | 8.79 | 10.33 | 7.29 | qfq | 6,859,789 | 65,753,853 | 14.27% |
| 2024-02-07 | 9.41 | 9.68 | 8.80 | 9.04 | 6.38 | qfq | 6,521,369 | 59,857,429 | -5.04% |
| 2024-02-06 | 9.41 | 9.93 | 8.54 | 9.52 | 6.72 | qfq | 6,030,620 | 54,875,844 | -1.96% |
| 2024-02-05 | 11.22 | 11.22 | 9.46 | 9.71 | 6.85 | qfq | 5,159,983 | 51,687,003 | -13.61% |
| 2024-02-02 | 11.90 | 12.29 | 10.79 | 11.24 | 7.93 | qfq | 3,500,790 | 40,106,604 | -5.63% |
| 2024-02-01 | 12.06 | 12.08 | 11.65 | 11.91 | 8.41 | qfq | 3,642,626 | 43,248,565 | -1.73% |
| 2024-01-31 | 13.05 | 13.07 | 12.00 | 12.12 | 8.56 | qfq | 3,681,486 | 46,045,962 | -6.19% |
| 2024-01-30 | 13.35 | 13.41 | 12.90 | 12.92 | 9.12 | qfq | 3,532,591 | 46,445,230 | -6.10% |
| 2024-01-29 | 14.39 | 14.42 | 13.67 | 13.76 | 9.71 | qfq | 2,644,277 | 36,768,435 | -4.38% |
| 2024-01-26 | 14.35 | 14.82 | 14.27 | 14.39 | 10.16 | qfq | 2,791,956 | 40,480,215 | -0.69% |
| 2024-01-25 | 14.22 | 14.54 | 13.58 | 14.49 | 10.23 | qfq | 4,870,236 | 68,349,337 | 1.61% |
| 2024-01-24 | 14.16 | 14.49 | 13.58 | 14.26 | 10.07 | qfq | 2,439,402 | 34,276,250 | 1.28% |
| 2024-01-23 | 14.35 | 14.41 | 13.64 | 14.08 | 9.94 | qfq | 3,357,944 | 46,936,277 | -2.56% |
| 2024-01-22 | 15.70 | 15.76 | 14.31 | 14.45 | 10.20 | qfq | 3,649,273 | 54,735,703 | -8.89% |
| 2024-01-19 | 15.90 | 16.14 | 15.50 | 15.86 | 11.20 | qfq | 3,218,545 | 50,939,902 | 0.38% |
| 2024-01-18 | 15.97 | 16.08 | 15.30 | 15.80 | 11.15 | qfq | 4,328,334 | 67,848,840 | -2.05% |
| 2024-01-17 | 16.77 | 16.82 | 16.06 | 16.13 | 11.39 | qfq | 5,225,730 | 85,700,134 | -3.36% |
| 2024-01-16 | 16.09 | 17.29 | 16.08 | 16.69 | 11.78 | qfq | 8,120,390 | 136,315,290 | 2.90% |
| 2024-01-15 | 15.81 | 16.36 | 15.67 | 16.22 | 11.45 | qfq | 3,541,339 | 57,244,624 | 2.27% |
| 2024-01-12 | 16.07 | 16.34 | 15.82 | 15.86 | 11.20 | qfq | 1,695,204 | 27,102,056 | -2.04% |
| 2024-01-11 | 15.77 | 16.22 | 15.77 | 16.19 | 11.43 | qfq | 1,985,004 | 31,796,823 | 2.08% |
| 2024-01-10 | 16.11 | 16.16 | 15.70 | 15.86 | 11.20 | qfq | 2,277,662 | 36,176,213 | -1.86% |
| 2024-01-09 | 15.78 | 16.40 | 15.78 | 16.16 | 11.41 | qfq | 2,380,252 | 38,453,174 | 2.80% |
| 2024-01-08 | 16.07 | 16.08 | 15.67 | 15.72 | 11.10 | qfq | 2,067,786 | 32,808,747 | -2.36% |
| 2024-01-05 | 16.25 | 16.53 | 16.02 | 16.10 | 11.36 | qfq | 2,007,860 | 32,641,617 | -0.68% |
| 2024-01-04 | 16.27 | 16.31 | 16.06 | 16.21 | 11.44 | qfq | 1,355,358 | 21,973,496 | -0.37% |
| 2024-01-03 | 16.15 | 16.35 | 16.07 | 16.27 | 11.48 | qfq | 1,569,832 | 25,449,651 | 0.12% |
| 2024-01-02 | 16.22 | 16.35 | 16.15 | 16.25 | 11.47 | qfq | 2,021,934 | 32,830,380 | 0.31% |
| 2023-12-29 | 15.76 | 16.31 | 15.75 | 16.20 | 11.44 | qfq | 2,148,946 | 34,728,121 | 2.66% |
| 2023-12-28 | 15.20 | 15.80 | 15.15 | 15.78 | 11.14 | qfq | 2,295,760 | 35,715,771 | 3.82% |
| 2023-12-27 | 15.18 | 15.38 | 15.05 | 15.20 | 10.73 | qfq | 1,314,164 | 19,978,853 | 0.00% |
| 2023-12-26 | 15.40 | 15.49 | 15.03 | 15.20 | 10.73 | qfq | 1,728,252 | 26,288,474 | -0.78% |
| 2023-12-25 | 15.72 | 15.88 | 15.27 | 15.32 | 10.81 | qfq | 2,351,417 | 36,302,252 | -2.85% |
| 2023-12-22 | 16.12 | 16.19 | 15.72 | 15.77 | 11.13 | qfq | 2,463,940 | 39,104,200 | -2.17% |
| 2023-12-21 | 16.24 | 16.25 | 15.70 | 16.12 | 11.38 | qfq | 2,814,740 | 45,110,293 | -0.74% |
| 2023-12-20 | 16.55 | 16.70 | 16.13 | 16.24 | 11.46 | qfq | 4,099,033 | 67,161,848 | -3.04% |
| 2023-12-19 | 15.63 | 17.10 | 15.55 | 16.75 | 11.82 | qfq | 6,634,420 | 109,349,672 | 7.03% |
| 2023-12-18 | 16.04 | 16.13 | 15.57 | 15.65 | 11.05 | qfq | 1,679,520 | 26,503,764 | -2.43% |
| 2023-12-15 | 15.99 | 16.16 | 15.93 | 16.04 | 11.32 | qfq | 1,516,865 | 24,355,246 | 0.50% |
| 2023-12-14 | 15.90 | 16.15 | 15.90 | 15.96 | 11.27 | qfq | 1,583,320 | 25,428,594 | 0.38% |
| 2023-12-13 | 16.06 | 16.10 | 15.80 | 15.90 | 11.22 | qfq | 1,317,220 | 21,005,525 | -1.00% |
| 2023-12-12 | 16.00 | 16.14 | 15.86 | 16.06 | 11.34 | qfq | 1,641,121 | 26,272,268 | 0.38% |
| 2023-12-11 | 15.83 | 16.20 | 15.70 | 16.00 | 11.29 | qfq | 2,331,100 | 37,099,273 | -0.31% |
| 2023-12-08 | 16.45 | 16.49 | 16.00 | 16.05 | 11.33 | qfq | 1,769,540 | 28,637,814 | -2.07% |
| 2023-12-07 | 16.44 | 16.58 | 16.29 | 16.39 | 11.57 | qfq | 1,282,020 | 21,004,433 | -0.79% |
| 2023-12-06 | 16.40 | 16.63 | 16.21 | 16.52 | 11.66 | qfq | 1,849,400 | 30,462,340 | 1.04% |
| 2023-12-05 | 16.80 | 16.80 | 16.35 | 16.35 | 11.54 | qfq | 1,625,760 | 26,776,156 | -2.50% |
| 2023-12-04 | 16.79 | 16.95 | 16.66 | 16.77 | 11.84 | qfq | 1,628,700 | 27,332,494 | -0.12% |
| 2023-12-01 | 16.94 | 16.94 | 16.60 | 16.79 | 11.85 | qfq | 1,952,800 | 32,724,037 | -0.77% |
| 2023-11-30 | 16.95 | 17.06 | 16.75 | 16.92 | 11.94 | qfq | 1,823,800 | 30,763,072 | -0.18% |
| 2023-11-29 | 17.15 | 17.23 | 16.91 | 16.95 | 11.97 | qfq | 1,361,912 | 23,187,736 | -1.17% |
| 2023-11-28 | 17.07 | 17.26 | 16.84 | 17.15 | 12.11 | qfq | 1,434,230 | 24,564,190 | 0.88% |
| 2023-11-27 | 17.09 | 17.20 | 16.82 | 17.00 | 12.00 | qfq | 1,291,024 | 21,917,184 | -0.06% |
| 2023-11-24 | 17.24 | 17.25 | 16.94 | 17.01 | 12.01 | qfq | 1,093,500 | 18,641,689 | -1.33% |
| 2023-11-23 | 17.10 | 17.27 | 17.03 | 17.24 | 12.17 | qfq | 1,161,200 | 19,932,106 | 0.70% |
| 2023-11-22 | 17.22 | 17.44 | 17.12 | 17.12 | 12.09 | qfq | 1,351,981 | 23,342,512 | -0.81% |
| 2023-11-21 | 17.39 | 17.53 | 17.23 | 17.26 | 12.18 | qfq | 1,306,140 | 22,695,455 | -0.63% |
| 2023-11-20 | 17.48 | 17.48 | 17.20 | 17.37 | 12.26 | qfq | 1,410,500 | 24,431,409 | 0.40% |
| 2023-11-17 | 17.06 | 17.38 | 17.06 | 17.30 | 12.21 | qfq | 1,918,485 | 33,093,122 | 1.05% |
| 2023-11-16 | 17.24 | 17.28 | 17.07 | 17.12 | 12.09 | qfq | 1,255,900 | 21,572,242 | -0.75% |
| 2023-11-15 | 17.23 | 17.32 | 17.09 | 17.25 | 12.18 | qfq | 1,276,000 | 21,969,114 | 0.47% |
| 2023-11-14 | 17.24 | 17.24 | 17.07 | 17.17 | 12.12 | qfq | 1,312,116 | 22,489,668 | 0.00% |
| 2023-11-13 | 17.21 | 17.32 | 17.07 | 17.17 | 12.12 | qfq | 1,664,700 | 28,600,303 | -0.12% |
| 2023-11-10 | 17.29 | 17.30 | 17.01 | 17.19 | 12.13 | qfq | 1,362,780 | 23,413,154 | -0.81% |
| 2023-11-09 | 17.32 | 17.39 | 17.09 | 17.33 | 12.23 | qfq | 2,405,571 | 41,532,492 | 0.35% |
| 2023-11-08 | 17.16 | 17.46 | 16.97 | 17.27 | 12.19 | qfq | 1,737,700 | 30,011,094 | 0.64% |
| 2023-11-07 | 17.17 | 17.22 | 16.96 | 17.16 | 12.11 | qfq | 1,426,542 | 24,394,046 | 0.41% |
| 2023-11-06 | 16.83 | 17.14 | 16.67 | 17.09 | 12.06 | qfq | 1,902,611 | 32,296,449 | 2.64% |
| 2023-11-03 | 16.44 | 16.74 | 16.42 | 16.65 | 11.75 | qfq | 1,771,600 | 29,446,991 | 1.34% |
| 2023-11-02 | 16.52 | 16.80 | 16.40 | 16.43 | 11.60 | qfq | 1,726,300 | 28,702,508 | -0.79% |
| 2023-11-01 | 16.47 | 16.95 | 16.31 | 16.56 | 11.69 | qfq | 2,933,981 | 48,877,557 | 1.53% |
| 2023-10-31 | 16.63 | 16.79 | 16.26 | 16.31 | 11.51 | qfq | 1,749,718 | 28,774,641 | -1.92% |
| 2023-10-30 | 16.48 | 16.75 | 16.32 | 16.63 | 11.74 | qfq | 2,030,690 | 33,623,958 | -0.18% |
| 2023-10-27 | 16.40 | 16.73 | 16.11 | 16.66 | 11.76 | qfq | 2,745,631 | 45,170,396 | 1.28% |
| 2023-10-26 | 16.70 | 17.19 | 16.10 | 16.45 | 11.61 | qfq | 3,652,356 | 59,910,206 | -4.53% |
| 2023-10-25 | 16.93 | 17.43 | 16.71 | 17.23 | 12.16 | qfq | 1,477,900 | 25,376,245 | 1.77% |
| 2023-10-24 | 16.32 | 17.02 | 16.32 | 16.93 | 11.95 | qfq | 1,920,900 | 32,244,855 | 4.51% |
| 2023-10-23 | 16.62 | 16.81 | 16.20 | 16.20 | 11.44 | qfq | 1,460,702 | 24,059,375 | -3.17% |
| 2023-10-20 | 16.73 | 17.10 | 16.70 | 16.73 | 11.81 | qfq | 1,331,420 | 22,439,968 | -0.30% |
| 2023-10-19 | 16.67 | 17.19 | 16.64 | 16.78 | 11.85 | qfq | 1,382,155 | 23,349,450 | -0.30% |
| 2023-10-18 | 17.24 | 17.33 | 16.80 | 16.83 | 11.88 | qfq | 1,412,237 | 23,913,925 | -1.98% |
| 2023-10-17 | 17.02 | 17.33 | 17.02 | 17.17 | 12.12 | qfq | 1,116,064 | 19,182,719 | 0.12% |
| 2023-10-16 | 17.49 | 17.68 | 17.06 | 17.15 | 12.11 | qfq | 1,604,600 | 27,595,568 | -2.22% |
| 2023-10-13 | 17.69 | 17.78 | 17.25 | 17.54 | 12.38 | qfq | 1,683,220 | 29,324,914 | -1.07% |
| 2023-10-12 | 17.82 | 17.90 | 17.52 | 17.73 | 12.52 | qfq | 1,344,720 | 23,744,535 | -0.06% |
| 2023-10-11 | 17.81 | 17.96 | 17.50 | 17.74 | 12.52 | qfq | 1,481,600 | 26,279,582 | -0.62% |
| 2023-10-10 | 17.92 | 18.12 | 17.80 | 17.85 | 12.60 | qfq | 1,531,100 | 27,443,343 | 0.11% |
| 2023-10-09 | 18.33 | 18.38 | 17.66 | 17.83 | 12.59 | qfq | 2,892,100 | 51,714,240 | -3.52% |
| 2023-09-28 | 18.08 | 18.49 | 18.02 | 18.48 | 13.05 | qfq | 2,569,369 | 47,231,405 | 2.10% |
| 2023-09-27 | 18.18 | 18.32 | 17.89 | 18.10 | 12.78 | qfq | 1,797,720 | 32,457,086 | -0.17% |
| 2023-09-26 | 17.66 | 18.41 | 17.65 | 18.13 | 12.80 | qfq | 2,727,820 | 49,466,888 | 1.91% |
| 2023-09-25 | 17.74 | 17.96 | 17.63 | 17.79 | 12.56 | qfq | 1,437,200 | 25,564,817 | 0.23% |
| 2023-09-22 | 17.36 | 17.75 | 17.29 | 17.75 | 12.53 | qfq | 1,490,760 | 26,233,664 | 1.66% |
| 2023-09-21 | 17.50 | 17.78 | 17.36 | 17.46 | 12.33 | qfq | 1,602,300 | 28,135,834 | -0.80% |
| 2023-09-20 | 18.09 | 18.12 | 17.50 | 17.60 | 12.42 | qfq | 2,141,600 | 37,938,646 | -2.71% |
| 2023-09-19 | 18.54 | 18.64 | 17.99 | 18.09 | 12.77 | qfq | 2,999,626 | 54,523,187 | -3.21% |
| 2023-09-18 | 18.30 | 18.80 | 18.26 | 18.69 | 13.19 | qfq | 3,171,982 | 59,067,564 | 1.36% |
| 2023-09-15 | 18.41 | 18.88 | 18.21 | 18.44 | 13.02 | qfq | 2,587,660 | 47,850,699 | 0.88% |
| 2023-09-14 | 18.74 | 18.75 | 18.15 | 18.28 | 12.90 | qfq | 2,737,560 | 50,151,806 | -2.51% |
| 2023-09-13 | 18.97 | 19.21 | 18.45 | 18.75 | 13.24 | qfq | 3,998,960 | 75,021,816 | -1.94% |
| 2023-09-12 | 18.78 | 19.22 | 18.75 | 19.12 | 13.50 | qfq | 3,451,913 | 65,829,360 | 1.16% |
| 2023-09-11 | 18.78 | 18.98 | 18.60 | 18.90 | 13.34 | qfq | 3,011,450 | 56,701,861 | 1.34% |
| 2023-09-08 | 18.40 | 18.74 | 18.20 | 18.65 | 13.17 | qfq | 2,535,841 | 46,708,252 | 0.21% |
| 2023-09-07 | 18.42 | 18.93 | 18.30 | 18.61 | 13.14 | qfq | 3,629,320 | 67,929,986 | 1.03% |
| 2023-09-06 | 18.36 | 18.45 | 18.15 | 18.42 | 13.00 | qfq | 1,396,306 | 25,631,992 | 0.66% |
| 2023-09-05 | 18.18 | 18.42 | 18.18 | 18.30 | 12.92 | qfq | 1,723,015 | 31,538,711 | 0.27% |
| 2023-09-04 | 18.18 | 18.42 | 18.12 | 18.25 | 12.88 | qfq | 2,270,240 | 41,424,834 | 0.39% |
| 2023-09-01 | 18.11 | 18.42 | 18.05 | 18.18 | 12.83 | qfq | 2,153,871 | 39,292,732 | 0.44% |
| 2023-08-31 | 18.38 | 18.41 | 18.06 | 18.10 | 12.78 | qfq | 2,073,956 | 37,706,601 | -1.58% |
| 2023-08-30 | 17.95 | 18.48 | 17.93 | 18.39 | 12.98 | qfq | 3,117,212 | 57,054,831 | 2.34% |
| 2023-08-29 | 17.60 | 18.13 | 17.25 | 17.97 | 12.69 | qfq | 3,409,940 | 60,769,935 | 2.51% |
| 2023-08-28 | 17.81 | 17.87 | 17.39 | 17.53 | 12.37 | qfq | 3,687,280 | 65,184,193 | 2.57% |
| 2023-08-25 | 17.56 | 17.61 | 17.06 | 17.09 | 12.06 | qfq | 2,145,576 | 37,099,752 | -2.34% |
| 2023-08-24 | 17.50 | 17.80 | 17.40 | 17.50 | 12.35 | qfq | 1,258,976 | 22,160,533 | -0.68% |
| 2023-08-23 | 17.63 | 17.85 | 17.40 | 17.62 | 12.44 | qfq | 1,231,456 | 21,724,266 | -0.79% |
| 2023-08-22 | 17.66 | 17.80 | 17.35 | 17.76 | 12.54 | qfq | 1,948,460 | 34,377,974 | 0.40% |
| 2023-08-21 | 17.45 | 17.84 | 17.42 | 17.69 | 12.49 | qfq | 2,001,356 | 35,440,833 | 1.32% |
| 2023-08-18 | 17.68 | 17.84 | 17.44 | 17.46 | 12.33 | qfq | 1,166,048 | 20,569,248 | -1.24% |
| 2023-08-17 | 17.30 | 17.72 | 17.30 | 17.68 | 12.48 | qfq | 1,852,300 | 32,562,388 | 1.96% |
| 2023-08-16 | 17.52 | 17.90 | 17.34 | 17.34 | 12.24 | qfq | 2,241,780 | 39,389,833 | -1.70% |
| 2023-08-15 | 18.05 | 18.23 | 17.50 | 17.64 | 12.45 | qfq | 2,846,248 | 50,614,221 | -2.97% |
| 2023-08-14 | 17.85 | 18.38 | 17.77 | 18.18 | 12.83 | qfq | 2,307,420 | 41,781,699 | 0.66% |
| 2023-08-11 | 18.24 | 19.08 | 18.06 | 18.06 | 12.75 | qfq | 3,615,234 | 66,965,260 | -0.93% |
| 2023-08-10 | 17.89 | 18.40 | 17.89 | 18.23 | 12.87 | qfq | 1,934,148 | 35,124,260 | 1.84% |
| 2023-08-09 | 18.20 | 18.24 | 17.82 | 17.90 | 12.64 | qfq | 1,536,800 | 27,594,309 | -2.08% |
| 2023-08-08 | 18.33 | 18.52 | 18.14 | 18.28 | 12.90 | qfq | 1,452,040 | 26,502,915 | -0.71% |
| 2023-08-07 | 18.07 | 18.50 | 18.01 | 18.41 | 13.00 | qfq | 2,031,692 | 37,338,832 | 1.54% |
| 2023-08-04 | 18.63 | 18.63 | 18.10 | 18.13 | 12.80 | qfq | 3,188,606 | 58,271,304 | -2.37% |
| 2023-08-03 | 18.84 | 19.06 | 18.44 | 18.57 | 13.11 | qfq | 3,825,017 | 71,412,647 | -1.54% |
| 2023-08-02 | 19.45 | 19.45 | 18.66 | 18.86 | 13.31 | qfq | 4,123,250 | 77,964,136 | -3.08% |
| 2023-08-01 | 19.84 | 19.88 | 19.33 | 19.46 | 13.74 | qfq | 3,376,998 | 66,038,475 | -2.21% |
| 2023-07-31 | 19.03 | 20.18 | 18.85 | 19.90 | 14.05 | qfq | 6,984,969 | 137,551,934 | 5.18% |
| 2023-07-28 | 18.88 | 19.23 | 18.58 | 18.92 | 13.36 | qfq | 3,995,764 | 75,107,890 | -1.46% |
| 2023-07-27 | 19.44 | 19.68 | 18.88 | 19.20 | 13.55 | qfq | 4,133,751 | 79,198,974 | -1.69% |
| 2023-07-26 | 19.92 | 20.09 | 19.47 | 19.53 | 13.79 | qfq | 3,700,968 | 72,798,618 | -2.50% |
| 2023-07-25 | 19.17 | 20.07 | 18.91 | 20.03 | 14.14 | qfq | 6,551,558 | 128,481,189 | 6.26% |
| 2023-07-24 | 18.63 | 19.08 | 18.50 | 18.85 | 13.31 | qfq | 1,986,840 | 37,544,464 | 1.34% |
| 2023-07-21 | 18.71 | 19.10 | 18.56 | 18.60 | 13.13 | qfq | 1,899,014 | 35,673,792 | -0.69% |
| 2023-07-20 | 19.19 | 19.19 | 18.67 | 18.73 | 13.22 | qfq | 2,704,048 | 51,187,703 | -1.99% |
| 2023-07-19 | 19.13 | 19.35 | 19.06 | 19.11 | 13.49 | qfq | 1,725,715 | 33,075,292 | -0.26% |
| 2023-07-18 | 19.54 | 19.62 | 19.08 | 19.16 | 13.53 | qfq | 3,108,837 | 59,966,832 | -1.24% |