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
三只松鼠300783.SZ
最近收盘价16.922026-07-17
最近交易日2026-07-17
成交量（股）8,479,127
成交额（元）145,726,521
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.117 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-23 | 2025-04-30 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-17 | 2025-01-24 | cash_dividend | 0.125 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-14 | 2024-05-21 | cash_dividend | 0.251 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-13 | 2023-07-21 | cash_dividend | 0.1612 | — | — | — | 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 | 17.23 | 17.58 | 16.90 | 16.92 | 16.92 | qfq | 8,479,127 | 145,726,521 | -1.97% |
| 2026-07-16 | 17.08 | 17.39 | 16.91 | 17.26 | 17.26 | qfq | 8,351,900 | 143,543,726 | 0.58% |
| 2026-07-15 | 16.31 | 17.18 | 16.25 | 17.16 | 17.16 | qfq | 10,188,687 | 172,426,792 | 4.19% |
| 2026-07-14 | 16.43 | 16.60 | 16.32 | 16.47 | 16.47 | qfq | 6,004,050 | 98,948,819 | 0.06% |
| 2026-07-13 | 16.30 | 16.60 | 16.21 | 16.46 | 16.46 | qfq | 5,532,743 | 90,488,015 | 0.37% |
| 2026-07-10 | 15.85 | 16.50 | 15.75 | 16.40 | 16.40 | qfq | 6,564,000 | 106,643,230 | 3.14% |
| 2026-07-09 | 16.06 | 16.19 | 15.75 | 15.90 | 15.90 | qfq | 4,638,201 | 73,804,530 | -1.24% |
| 2026-07-08 | 16.12 | 16.44 | 15.93 | 16.10 | 16.10 | qfq | 3,902,200 | 62,963,204 | -0.19% |
| 2026-07-07 | 16.50 | 16.54 | 16.06 | 16.13 | 16.13 | qfq | 4,139,200 | 67,111,334 | -2.30% |
| 2026-07-06 | 16.42 | 16.72 | 16.32 | 16.51 | 16.51 | qfq | 5,097,122 | 84,376,662 | 0.00% |
| 2026-07-03 | 16.50 | 16.73 | 16.35 | 16.51 | 16.51 | qfq | 4,824,400 | 79,783,414 | 0.06% |
| 2026-07-02 | 16.42 | 16.76 | 16.27 | 16.50 | 16.50 | qfq | 7,085,059 | 117,036,289 | 1.35% |
| 2026-07-01 | 15.83 | 16.39 | 15.77 | 16.28 | 16.28 | qfq | 6,698,859 | 108,310,145 | 3.04% |
| 2026-06-30 | 15.94 | 16.06 | 15.59 | 15.80 | 15.80 | qfq | 4,752,600 | 74,878,611 | -1.56% |
| 2026-06-29 | 15.61 | 16.20 | 15.26 | 16.05 | 16.05 | qfq | 6,779,130 | 107,601,955 | 2.82% |
| 2026-06-26 | 16.08 | 16.24 | 15.60 | 15.61 | 15.61 | qfq | 5,609,200 | 88,479,265 | -3.76% |
| 2026-06-25 | 16.15 | 16.59 | 16.07 | 16.22 | 16.22 | qfq | 5,306,737 | 86,573,470 | -0.37% |
| 2026-06-24 | 16.88 | 16.97 | 16.27 | 16.28 | 16.28 | qfq | 5,986,791 | 98,841,792 | -4.01% |
| 2026-06-23 | 16.39 | 17.36 | 16.35 | 16.96 | 16.96 | qfq | 8,875,000 | 149,948,945 | 2.48% |
| 2026-06-22 | 16.39 | 16.56 | 15.98 | 16.55 | 16.55 | qfq | 6,188,309 | 100,218,850 | 1.16% |
| 2026-06-18 | 16.55 | 16.68 | 16.28 | 16.36 | 16.36 | qfq | 4,025,900 | 66,088,784 | -1.39% |
| 2026-06-17 | 17.02 | 17.17 | 16.54 | 16.59 | 16.59 | qfq | 5,711,339 | 95,439,458 | -2.81% |
| 2026-06-16 | 17.43 | 17.43 | 17.03 | 17.07 | 17.07 | qfq | 4,861,739 | 83,350,627 | -2.18% |
| 2026-06-15 | 17.38 | 17.62 | 17.32 | 17.45 | 17.45 | qfq | 4,820,504 | 84,124,133 | 0.58% |
| 2026-06-12 | 16.99 | 17.53 | 16.85 | 17.35 | 17.35 | qfq | 6,839,969 | 117,830,741 | 3.58% |
| 2026-06-11 | 17.38 | 17.38 | 16.74 | 16.75 | 16.75 | qfq | 5,754,500 | 97,400,210 | -3.79% |
| 2026-06-10 | 17.34 | 17.51 | 17.15 | 17.41 | 17.41 | qfq | 4,543,100 | 78,792,650 | 0.12% |
| 2026-06-09 | 17.38 | 17.59 | 17.13 | 17.39 | 17.39 | qfq | 4,838,850 | 83,916,088 | -0.40% |
| 2026-06-08 | 17.79 | 18.28 | 17.38 | 17.46 | 17.46 | qfq | 7,684,700 | 136,428,979 | -3.64% |
| 2026-06-05 | 17.61 | 18.50 | 17.37 | 18.12 | 18.12 | qfq | 9,638,200 | 171,758,762 | 2.14% |
| 2026-06-04 | 17.33 | 17.95 | 16.74 | 17.74 | 17.74 | qfq | 10,373,036 | 179,700,591 | 1.95% |
| 2026-06-03 | 17.76 | 17.79 | 17.37 | 17.40 | 17.28 | qfq | 5,669,400 | 99,054,683 | -2.30% |
| 2026-06-02 | 18.36 | 18.43 | 17.81 | 17.81 | 17.69 | qfq | 7,069,236 | 127,249,680 | -3.52% |
| 2026-06-01 | 18.00 | 18.55 | 17.95 | 18.46 | 18.34 | qfq | 7,789,100 | 142,838,693 | 1.37% |
| 2026-05-29 | 17.65 | 18.41 | 17.57 | 18.21 | 18.09 | qfq | 9,838,200 | 178,429,584 | 3.17% |
| 2026-05-28 | 18.00 | 18.12 | 17.52 | 17.65 | 17.53 | qfq | 6,935,600 | 123,404,876 | -2.86% |
| 2026-05-27 | 17.85 | 18.49 | 17.34 | 18.17 | 18.05 | qfq | 11,596,800 | 207,611,743 | 1.17% |
| 2026-05-26 | 18.25 | 18.42 | 17.73 | 17.96 | 17.84 | qfq | 7,661,500 | 138,024,879 | -2.07% |
| 2026-05-25 | 18.48 | 18.55 | 18.00 | 18.34 | 18.22 | qfq | 7,515,307 | 137,511,562 | -1.56% |
| 2026-05-22 | 19.52 | 19.69 | 18.43 | 18.63 | 18.51 | qfq | 14,245,409 | 268,065,738 | -4.51% |
| 2026-05-21 | 19.81 | 20.15 | 19.41 | 19.51 | 19.38 | qfq | 12,618,408 | 249,976,051 | -1.96% |
| 2026-05-20 | 20.10 | 20.74 | 19.88 | 19.90 | 19.77 | qfq | 13,593,004 | 277,321,165 | -1.58% |
| 2026-05-19 | 20.13 | 20.42 | 19.98 | 20.22 | 20.08 | qfq | 10,479,767 | 211,545,409 | -0.69% |
| 2026-05-18 | 19.48 | 20.45 | 19.42 | 20.36 | 20.22 | qfq | 15,700,596 | 313,930,422 | 3.61% |
| 2026-05-15 | 19.23 | 19.89 | 19.05 | 19.65 | 19.52 | qfq | 12,101,807 | 236,821,595 | 1.18% |
| 2026-05-14 | 19.07 | 19.80 | 18.72 | 19.42 | 19.29 | qfq | 11,256,197 | 216,993,576 | 1.94% |
| 2026-05-13 | 19.10 | 19.20 | 18.97 | 19.05 | 18.92 | qfq | 4,519,854 | 86,089,726 | -0.68% |
| 2026-05-12 | 19.48 | 19.71 | 19.17 | 19.18 | 19.05 | qfq | 5,510,185 | 106,703,530 | -1.54% |
| 2026-05-11 | 19.34 | 19.53 | 19.05 | 19.48 | 19.35 | qfq | 6,988,295 | 134,997,667 | 0.62% |
| 2026-05-08 | 19.30 | 19.52 | 19.30 | 19.36 | 19.23 | qfq | 4,733,428 | 91,632,731 | -0.31% |
| 2026-05-07 | 19.47 | 19.60 | 19.28 | 19.42 | 19.29 | qfq | 5,363,310 | 104,041,165 | -0.05% |
| 2026-05-06 | 19.35 | 19.50 | 19.17 | 19.43 | 19.30 | qfq | 6,464,221 | 125,254,722 | 0.10% |
| 2026-04-30 | 19.60 | 19.78 | 19.38 | 19.41 | 19.28 | qfq | 8,868,037 | 173,462,882 | -1.47% |
| 2026-04-29 | 19.50 | 19.97 | 19.30 | 19.70 | 19.57 | qfq | 16,624,661 | 326,038,286 | -0.91% |
| 2026-04-28 | 18.92 | 20.15 | 18.80 | 19.88 | 19.75 | qfq | 19,240,277 | 377,356,769 | 5.07% |
| 2026-04-27 | 18.30 | 19.00 | 18.25 | 18.92 | 18.79 | qfq | 7,464,787 | 139,487,624 | 2.99% |
| 2026-04-24 | 18.38 | 18.55 | 18.17 | 18.37 | 18.25 | qfq | 4,628,200 | 85,082,906 | -0.65% |
| 2026-04-23 | 18.62 | 18.81 | 18.44 | 18.49 | 18.37 | qfq | 5,188,580 | 96,550,012 | -0.86% |
| 2026-04-22 | 18.78 | 18.81 | 18.55 | 18.65 | 18.53 | qfq | 3,748,500 | 69,858,461 | -0.85% |
| 2026-04-21 | 18.70 | 19.17 | 18.64 | 18.81 | 18.68 | qfq | 7,766,592 | 146,490,711 | 0.53% |
| 2026-04-20 | 18.43 | 18.74 | 18.41 | 18.71 | 18.58 | qfq | 5,038,286 | 93,962,155 | 1.03% |
| 2026-04-17 | 18.64 | 18.64 | 18.30 | 18.52 | 18.40 | qfq | 5,244,564 | 96,670,508 | -0.80% |
| 2026-04-16 | 18.48 | 18.69 | 18.38 | 18.67 | 18.55 | qfq | 4,349,096 | 80,814,056 | 0.97% |
| 2026-04-15 | 18.57 | 18.60 | 18.41 | 18.49 | 18.37 | qfq | 3,550,200 | 65,707,071 | -0.16% |
| 2026-04-14 | 18.60 | 18.65 | 18.21 | 18.52 | 18.40 | qfq | 4,349,833 | 80,023,259 | 0.11% |
| 2026-04-13 | 18.52 | 18.63 | 18.42 | 18.50 | 18.38 | qfq | 2,945,096 | 54,530,365 | -0.75% |
| 2026-04-10 | 18.54 | 18.80 | 18.46 | 18.64 | 18.52 | qfq | 4,770,400 | 89,068,827 | 1.47% |
| 2026-04-09 | 18.72 | 18.79 | 18.34 | 18.37 | 18.25 | qfq | 3,950,417 | 73,105,101 | -2.08% |
| 2026-04-08 | 18.55 | 18.76 | 18.49 | 18.76 | 18.63 | qfq | 4,859,700 | 90,531,489 | 2.91% |
| 2026-04-07 | 18.05 | 18.33 | 18.03 | 18.23 | 18.11 | qfq | 2,964,000 | 53,954,540 | 1.33% |
| 2026-04-03 | 18.42 | 18.45 | 17.92 | 17.99 | 17.87 | qfq | 3,677,600 | 66,492,566 | -2.23% |
| 2026-04-02 | 18.59 | 18.65 | 18.32 | 18.40 | 18.28 | qfq | 3,392,000 | 62,610,347 | -1.60% |
| 2026-04-01 | 18.66 | 18.70 | 18.45 | 18.70 | 18.57 | qfq | 3,750,000 | 69,727,444 | 1.41% |
| 2026-03-31 | 18.78 | 18.87 | 18.40 | 18.44 | 18.32 | qfq | 3,846,700 | 71,660,668 | -1.23% |
| 2026-03-30 | 18.35 | 18.73 | 18.32 | 18.67 | 18.55 | qfq | 3,349,204 | 62,278,137 | 0.05% |
| 2026-03-27 | 18.32 | 18.73 | 18.26 | 18.66 | 18.54 | qfq | 3,934,601 | 73,229,879 | 1.08% |
| 2026-03-26 | 18.84 | 18.84 | 18.37 | 18.46 | 18.34 | qfq | 4,989,822 | 92,502,748 | -1.28% |
| 2026-03-25 | 18.33 | 18.88 | 18.13 | 18.70 | 18.57 | qfq | 8,534,800 | 158,463,561 | 3.77% |
| 2026-03-24 | 17.93 | 18.08 | 17.55 | 18.02 | 17.90 | qfq | 6,013,325 | 107,099,829 | 2.68% |
| 2026-03-23 | 18.00 | 18.15 | 17.47 | 17.55 | 17.43 | qfq | 8,237,792 | 146,837,562 | -4.26% |
| 2026-03-20 | 18.98 | 19.07 | 18.30 | 18.33 | 18.21 | qfq | 6,291,200 | 117,352,229 | -3.42% |
| 2026-03-19 | 19.11 | 19.20 | 18.92 | 18.98 | 18.85 | qfq | 5,104,600 | 97,120,407 | -1.61% |
| 2026-03-18 | 19.31 | 19.37 | 19.05 | 19.29 | 19.16 | qfq | 4,376,305 | 83,914,637 | -0.05% |
| 2026-03-17 | 19.43 | 19.65 | 19.27 | 19.30 | 19.17 | qfq | 5,568,299 | 108,374,836 | -0.52% |
| 2026-03-16 | 19.11 | 19.40 | 19.11 | 19.40 | 19.27 | qfq | 5,251,700 | 101,501,545 | 1.52% |
| 2026-03-13 | 19.17 | 19.42 | 19.10 | 19.11 | 18.98 | qfq | 5,022,602 | 96,682,849 | -0.52% |
| 2026-03-12 | 19.31 | 19.39 | 19.10 | 19.21 | 19.08 | qfq | 5,183,200 | 99,542,474 | -0.77% |
| 2026-03-11 | 19.70 | 19.75 | 19.32 | 19.36 | 19.23 | qfq | 6,776,398 | 131,740,168 | -1.58% |
| 2026-03-10 | 19.60 | 19.81 | 19.59 | 19.67 | 19.54 | qfq | 4,505,613 | 88,658,856 | 1.03% |
| 2026-03-09 | 19.53 | 19.69 | 19.27 | 19.47 | 19.34 | qfq | 6,237,630 | 121,163,165 | -1.62% |
| 2026-03-06 | 19.33 | 19.81 | 19.22 | 19.79 | 19.66 | qfq | 6,893,000 | 135,336,308 | 1.96% |
| 2026-03-05 | 19.45 | 19.59 | 19.32 | 19.41 | 19.28 | qfq | 6,451,454 | 125,494,371 | 0.99% |
| 2026-03-04 | 19.57 | 19.75 | 19.11 | 19.22 | 19.09 | qfq | 9,299,300 | 180,228,894 | -2.54% |
| 2026-03-03 | 20.39 | 20.51 | 19.68 | 19.72 | 19.59 | qfq | 10,956,265 | 219,470,931 | -3.38% |
| 2026-03-02 | 20.92 | 20.95 | 20.36 | 20.41 | 20.27 | qfq | 10,129,274 | 208,194,319 | -4.13% |
| 2026-02-27 | 21.27 | 21.35 | 21.17 | 21.29 | 21.15 | qfq | 5,186,768 | 110,280,020 | 0.00% |
| 2026-02-26 | 21.91 | 21.96 | 21.16 | 21.29 | 21.15 | qfq | 11,818,772 | 253,096,369 | -3.01% |
| 2026-02-25 | 21.87 | 22.10 | 21.82 | 21.95 | 21.80 | qfq | 5,752,300 | 126,312,289 | 0.60% |
| 2026-02-24 | 22.37 | 22.40 | 21.81 | 21.82 | 21.67 | qfq | 8,579,800 | 188,056,659 | -2.02% |
| 2026-02-13 | 22.80 | 23.00 | 22.27 | 22.27 | 22.12 | qfq | 8,153,900 | 184,276,601 | -2.32% |
| 2026-02-12 | 23.33 | 23.40 | 22.80 | 22.80 | 22.65 | qfq | 9,164,702 | 210,169,084 | -2.23% |
| 2026-02-11 | 23.34 | 23.48 | 23.27 | 23.32 | 23.16 | qfq | 5,397,000 | 126,071,327 | -0.51% |
| 2026-02-10 | 23.80 | 23.85 | 23.39 | 23.44 | 23.28 | qfq | 9,253,705 | 217,526,990 | -1.72% |
| 2026-02-09 | 23.81 | 23.88 | 23.58 | 23.85 | 23.69 | qfq | 8,490,292 | 201,413,273 | 0.46% |
| 2026-02-06 | 24.08 | 24.44 | 23.50 | 23.74 | 23.58 | qfq | 14,031,402 | 334,543,316 | -2.86% |
| 2026-02-05 | 23.96 | 24.85 | 23.91 | 24.44 | 24.28 | qfq | 16,259,366 | 398,416,356 | 1.41% |
| 2026-02-04 | 23.97 | 24.24 | 23.88 | 24.10 | 23.94 | qfq | 7,845,715 | 188,670,560 | -0.33% |
| 2026-02-03 | 23.95 | 24.39 | 23.85 | 24.18 | 24.02 | qfq | 9,478,017 | 227,991,543 | -0.12% |
| 2026-02-02 | 23.67 | 24.69 | 23.65 | 24.21 | 24.05 | qfq | 13,830,200 | 336,005,351 | 1.55% |
| 2026-01-30 | 24.44 | 24.44 | 23.80 | 23.84 | 23.68 | qfq | 13,265,286 | 319,807,037 | -4.18% |
| 2026-01-29 | 23.61 | 24.90 | 23.09 | 24.88 | 24.71 | qfq | 20,848,591 | 504,229,917 | 4.85% |
| 2026-01-28 | 23.68 | 23.94 | 23.50 | 23.73 | 23.57 | qfq | 7,994,300 | 189,303,777 | 0.21% |
| 2026-01-27 | 24.11 | 24.24 | 23.55 | 23.68 | 23.52 | qfq | 9,667,400 | 229,588,271 | -2.15% |
| 2026-01-26 | 24.57 | 24.61 | 23.73 | 24.20 | 24.04 | qfq | 13,297,000 | 319,751,626 | -1.22% |
| 2026-01-23 | 24.34 | 24.58 | 24.27 | 24.50 | 24.34 | qfq | 9,038,600 | 220,734,882 | 0.82% |
| 2026-01-22 | 24.18 | 24.40 | 24.03 | 24.30 | 24.14 | qfq | 9,357,600 | 226,555,761 | 0.87% |
| 2026-01-21 | 24.45 | 24.50 | 24.00 | 24.09 | 23.93 | qfq | 12,687,100 | 307,392,714 | -1.99% |
| 2026-01-20 | 24.98 | 25.10 | 24.40 | 24.58 | 24.42 | qfq | 13,539,000 | 335,319,244 | -2.07% |
| 2026-01-19 | 24.68 | 25.55 | 24.60 | 25.10 | 24.93 | qfq | 15,876,770 | 397,721,290 | 2.66% |
| 2026-01-16 | 24.87 | 24.90 | 24.30 | 24.45 | 24.29 | qfq | 10,490,649 | 257,290,862 | -0.93% |
| 2026-01-15 | 25.01 | 25.54 | 24.50 | 24.68 | 24.51 | qfq | 16,753,700 | 419,094,380 | -1.32% |
| 2026-01-14 | 24.89 | 25.79 | 24.65 | 25.01 | 24.84 | qfq | 20,462,406 | 515,530,581 | 0.40% |
| 2026-01-13 | 25.51 | 25.80 | 24.78 | 24.91 | 24.74 | qfq | 22,559,897 | 570,440,289 | -3.04% |
| 2026-01-12 | 23.82 | 25.88 | 23.81 | 25.69 | 25.52 | qfq | 38,413,460 | 966,291,099 | 7.94% |
| 2026-01-09 | 23.60 | 23.89 | 23.56 | 23.80 | 23.64 | qfq | 10,437,301 | 247,307,867 | 0.42% |
| 2026-01-08 | 23.47 | 23.78 | 23.21 | 23.70 | 23.54 | qfq | 10,520,222 | 247,081,226 | 1.15% |
| 2026-01-07 | 23.48 | 23.68 | 23.37 | 23.43 | 23.27 | qfq | 9,146,506 | 215,083,735 | -0.42% |
| 2026-01-06 | 23.20 | 23.55 | 23.13 | 23.53 | 23.37 | qfq | 9,279,100 | 216,608,334 | 1.51% |
| 2026-01-05 | 23.15 | 23.18 | 22.94 | 23.18 | 23.03 | qfq | 6,970,185 | 160,896,653 | 0.13% |
| 2025-12-31 | 22.94 | 23.21 | 22.90 | 23.15 | 23.00 | qfq | 6,748,500 | 155,761,439 | 0.92% |
| 2025-12-30 | 22.90 | 23.09 | 22.88 | 22.94 | 22.79 | qfq | 4,894,400 | 112,394,093 | -0.48% |
| 2025-12-29 | 23.30 | 23.44 | 23.00 | 23.05 | 22.90 | qfq | 7,212,900 | 166,884,957 | -1.41% |
| 2025-12-26 | 23.56 | 23.69 | 23.34 | 23.38 | 23.22 | qfq | 7,879,091 | 184,922,065 | -0.72% |
| 2025-12-25 | 23.60 | 23.72 | 23.43 | 23.55 | 23.39 | qfq | 6,233,600 | 146,686,985 | -0.17% |
| 2025-12-24 | 23.40 | 23.67 | 23.38 | 23.59 | 23.43 | qfq | 5,940,640 | 139,913,421 | 0.25% |
| 2025-12-23 | 24.00 | 24.00 | 23.47 | 23.53 | 23.37 | qfq | 10,486,904 | 247,687,538 | -1.84% |
| 2025-12-22 | 24.01 | 24.09 | 23.75 | 23.97 | 23.81 | qfq | 13,439,340 | 321,167,703 | -1.07% |
| 2025-12-19 | 23.97 | 24.44 | 23.60 | 24.23 | 24.07 | qfq | 18,178,726 | 437,402,567 | 1.98% |
| 2025-12-18 | 23.50 | 24.30 | 23.36 | 23.76 | 23.60 | qfq | 15,705,304 | 375,735,204 | 0.51% |
| 2025-12-17 | 23.49 | 24.11 | 23.08 | 23.64 | 23.48 | qfq | 15,385,924 | 363,446,346 | -0.08% |
| 2025-12-16 | 22.92 | 24.28 | 22.80 | 23.66 | 23.50 | qfq | 22,480,328 | 532,805,231 | 4.23% |
| 2025-12-15 | 22.60 | 22.90 | 22.53 | 22.70 | 22.55 | qfq | 6,185,260 | 140,860,980 | 0.75% |
| 2025-12-12 | 22.39 | 22.60 | 22.35 | 22.53 | 22.38 | qfq | 4,159,900 | 93,548,743 | 0.54% |
| 2025-12-11 | 22.82 | 22.93 | 22.41 | 22.41 | 22.26 | qfq | 7,804,700 | 176,318,092 | -2.57% |
| 2025-12-10 | 23.20 | 23.51 | 22.85 | 23.00 | 22.85 | qfq | 8,122,399 | 188,297,454 | -0.82% |
| 2025-12-09 | 22.80 | 23.50 | 22.68 | 23.19 | 23.03 | qfq | 8,885,200 | 205,361,888 | 1.62% |
| 2025-12-08 | 23.15 | 23.23 | 22.66 | 22.82 | 22.67 | qfq | 7,597,600 | 173,952,552 | -1.43% |
| 2025-12-05 | 22.99 | 23.23 | 22.80 | 23.15 | 23.00 | qfq | 5,422,473 | 125,004,825 | 0.74% |
| 2025-12-04 | 23.56 | 23.70 | 22.93 | 22.98 | 22.83 | qfq | 8,621,500 | 199,982,944 | -3.08% |
| 2025-12-03 | 23.48 | 23.96 | 23.25 | 23.71 | 23.55 | qfq | 10,085,827 | 238,261,986 | 1.32% |
| 2025-12-02 | 23.21 | 23.98 | 23.19 | 23.40 | 23.24 | qfq | 9,038,500 | 213,173,569 | 0.47% |
| 2025-12-01 | 22.83 | 23.52 | 22.82 | 23.29 | 23.13 | qfq | 7,735,800 | 180,241,357 | 2.06% |
| 2025-11-28 | 22.50 | 22.88 | 22.35 | 22.82 | 22.67 | qfq | 6,127,898 | 139,402,056 | 1.38% |
| 2025-11-27 | 22.76 | 22.99 | 22.49 | 22.51 | 22.36 | qfq | 5,303,500 | 120,490,590 | -0.71% |
| 2025-11-26 | 22.60 | 23.02 | 22.50 | 22.67 | 22.52 | qfq | 5,875,093 | 133,474,868 | 0.35% |
| 2025-11-25 | 22.50 | 22.77 | 22.34 | 22.59 | 22.44 | qfq | 5,830,715 | 131,866,769 | 0.58% |
| 2025-11-24 | 22.33 | 22.59 | 22.11 | 22.46 | 22.31 | qfq | 6,942,379 | 155,352,711 | 0.63% |
| 2025-11-21 | 23.10 | 23.40 | 22.29 | 22.32 | 22.17 | qfq | 10,086,479 | 229,432,113 | -3.88% |
| 2025-11-20 | 23.91 | 23.94 | 23.22 | 23.22 | 23.06 | qfq | 8,154,737 | 191,385,242 | -2.85% |
| 2025-11-19 | 23.97 | 24.25 | 23.62 | 23.90 | 23.74 | qfq | 6,001,405 | 143,098,816 | -0.04% |
| 2025-11-18 | 24.10 | 24.18 | 23.76 | 23.91 | 23.75 | qfq | 7,250,456 | 173,362,470 | -1.12% |
| 2025-11-17 | 24.11 | 24.31 | 24.02 | 24.18 | 24.02 | qfq | 7,316,300 | 176,658,835 | 0.29% |
| 2025-11-14 | 24.51 | 25.04 | 24.11 | 24.11 | 23.95 | qfq | 13,166,703 | 322,224,640 | -2.27% |
| 2025-11-13 | 24.46 | 24.86 | 24.26 | 24.67 | 24.51 | qfq | 10,990,669 | 269,838,390 | 0.61% |
| 2025-11-12 | 24.58 | 24.96 | 24.38 | 24.52 | 24.36 | qfq | 14,380,320 | 354,045,285 | -1.09% |
| 2025-11-11 | 24.21 | 24.84 | 23.91 | 24.79 | 24.62 | qfq | 19,064,680 | 465,731,819 | 2.44% |
| 2025-11-10 | 23.26 | 24.20 | 23.14 | 24.20 | 24.04 | qfq | 18,024,842 | 430,629,305 | 4.04% |
| 2025-11-07 | 23.33 | 23.48 | 23.22 | 23.26 | 23.10 | qfq | 5,039,399 | 117,624,288 | -0.26% |
| 2025-11-06 | 23.45 | 23.49 | 23.23 | 23.32 | 23.16 | qfq | 6,954,199 | 162,247,199 | -1.02% |
| 2025-11-05 | 23.04 | 23.95 | 22.99 | 23.56 | 23.40 | qfq | 11,308,801 | 267,079,002 | 1.73% |
| 2025-11-04 | 23.59 | 23.59 | 23.07 | 23.16 | 23.01 | qfq | 6,535,801 | 152,054,634 | -1.82% |
| 2025-11-03 | 23.58 | 23.66 | 23.32 | 23.59 | 23.43 | qfq | 6,279,450 | 147,520,176 | 0.13% |
| 2025-10-31 | 23.15 | 23.61 | 23.10 | 23.56 | 23.40 | qfq | 8,084,750 | 189,582,658 | 0.86% |
| 2025-10-30 | 23.19 | 23.61 | 23.04 | 23.36 | 23.20 | qfq | 8,744,609 | 204,232,994 | 0.73% |
| 2025-10-29 | 23.37 | 23.40 | 22.95 | 23.19 | 23.03 | qfq | 9,114,300 | 210,060,743 | -0.56% |
| 2025-10-28 | 23.29 | 23.49 | 23.20 | 23.32 | 23.16 | qfq | 6,192,600 | 144,608,844 | -0.17% |
| 2025-10-27 | 23.29 | 23.47 | 23.12 | 23.36 | 23.20 | qfq | 6,706,100 | 156,305,915 | 0.47% |
| 2025-10-24 | 23.63 | 23.81 | 23.21 | 23.25 | 23.09 | qfq | 8,626,302 | 202,456,727 | -1.48% |
| 2025-10-23 | 23.82 | 24.00 | 23.51 | 23.60 | 23.44 | qfq | 6,470,680 | 152,955,366 | -1.30% |
| 2025-10-22 | 24.05 | 24.24 | 23.90 | 23.91 | 23.75 | qfq | 4,187,769 | 100,788,129 | -0.87% |
| 2025-10-21 | 24.03 | 24.24 | 24.01 | 24.12 | 23.96 | qfq | 4,651,593 | 112,102,201 | 0.17% |
| 2025-10-20 | 24.28 | 24.31 | 23.93 | 24.08 | 23.92 | qfq | 3,986,900 | 95,954,266 | -0.12% |
| 2025-10-17 | 24.38 | 24.58 | 24.09 | 24.11 | 23.95 | qfq | 5,080,600 | 123,455,835 | -1.51% |
| 2025-10-16 | 24.72 | 24.86 | 24.38 | 24.48 | 24.32 | qfq | 7,522,800 | 184,693,689 | -1.57% |
| 2025-10-15 | 24.20 | 25.06 | 24.01 | 24.87 | 24.70 | qfq | 12,677,498 | 312,885,501 | 2.77% |
| 2025-10-14 | 23.97 | 24.28 | 23.88 | 24.20 | 24.04 | qfq | 7,004,494 | 168,767,162 | 1.13% |
| 2025-10-13 | 23.74 | 24.13 | 23.59 | 23.93 | 23.77 | qfq | 6,380,900 | 152,512,906 | -1.44% |
| 2025-10-10 | 24.02 | 24.65 | 23.96 | 24.28 | 24.12 | qfq | 7,335,124 | 178,825,619 | 0.87% |
| 2025-10-09 | 24.20 | 24.27 | 23.73 | 24.07 | 23.91 | qfq | 6,555,683 | 156,900,619 | -0.12% |
| 2025-09-30 | 24.23 | 24.35 | 24.10 | 24.10 | 23.94 | qfq | 4,727,800 | 114,595,819 | -0.90% |
| 2025-09-29 | 24.06 | 24.44 | 23.60 | 24.32 | 24.16 | qfq | 6,576,000 | 158,025,069 | 1.08% |
| 2025-09-26 | 24.38 | 24.38 | 24.03 | 24.06 | 23.90 | qfq | 5,581,640 | 134,964,836 | -0.58% |
| 2025-09-25 | 24.27 | 24.59 | 24.15 | 24.20 | 24.04 | qfq | 6,686,400 | 162,678,198 | -0.29% |
| 2025-09-24 | 24.11 | 24.36 | 23.99 | 24.27 | 24.11 | qfq | 6,600,200 | 159,732,976 | 0.62% |
| 2025-09-23 | 24.98 | 25.03 | 23.82 | 24.12 | 23.96 | qfq | 11,877,400 | 287,776,261 | -3.13% |
| 2025-09-22 | 25.50 | 25.52 | 24.79 | 24.90 | 24.73 | qfq | 9,131,240 | 228,494,553 | -2.47% |
| 2025-09-19 | 25.45 | 25.58 | 25.25 | 25.53 | 25.36 | qfq | 7,220,452 | 183,537,668 | 0.20% |
| 2025-09-18 | 25.93 | 25.96 | 25.35 | 25.48 | 25.31 | qfq | 11,000,900 | 282,038,827 | -1.58% |
| 2025-09-17 | 26.03 | 26.42 | 25.82 | 25.89 | 25.72 | qfq | 10,565,794 | 275,319,596 | 0.27% |
| 2025-09-16 | 25.65 | 25.89 | 25.51 | 25.82 | 25.65 | qfq | 6,746,277 | 173,330,852 | 0.82% |
| 2025-09-15 | 25.84 | 26.03 | 25.58 | 25.61 | 25.44 | qfq | 7,828,657 | 201,685,279 | -0.77% |
| 2025-09-12 | 26.20 | 26.39 | 25.77 | 25.81 | 25.64 | qfq | 11,110,900 | 288,445,339 | -1.71% |
| 2025-09-11 | 25.80 | 26.27 | 25.65 | 26.26 | 26.08 | qfq | 10,405,675 | 270,062,289 | 1.12% |
| 2025-09-10 | 26.11 | 26.40 | 25.93 | 25.97 | 25.80 | qfq | 9,999,196 | 261,370,985 | -0.99% |
| 2025-09-09 | 26.40 | 26.53 | 25.98 | 26.23 | 26.05 | qfq | 9,871,749 | 258,898,456 | -0.34% |
| 2025-09-08 | 26.06 | 26.59 | 26.05 | 26.32 | 26.14 | qfq | 11,380,150 | 299,591,968 | 0.38% |
| 2025-09-05 | 26.05 | 26.30 | 25.60 | 26.22 | 26.04 | qfq | 13,764,300 | 357,073,934 | 0.19% |
| 2025-09-04 | 25.43 | 26.50 | 25.30 | 26.17 | 26.00 | qfq | 19,529,610 | 508,137,857 | 2.99% |
| 2025-09-03 | 26.13 | 26.35 | 25.20 | 25.41 | 25.24 | qfq | 13,868,461 | 355,940,072 | -2.68% |
| 2025-09-02 | 26.66 | 26.87 | 26.05 | 26.11 | 25.94 | qfq | 15,850,525 | 418,063,468 | -2.43% |
| 2025-09-01 | 26.48 | 26.99 | 26.20 | 26.76 | 26.58 | qfq | 15,321,021 | 408,987,865 | 1.13% |
| 2025-08-29 | 26.42 | 26.99 | 26.35 | 26.46 | 26.28 | qfq | 18,335,599 | 488,719,587 | -0.82% |
| 2025-08-28 | 27.35 | 27.55 | 26.06 | 26.68 | 26.50 | qfq | 39,389,051 | 1,054,265,495 | -5.32% |
| 2025-08-27 | 27.70 | 28.98 | 27.40 | 28.18 | 27.99 | qfq | 33,609,470 | 938,000,844 | 1.44% |
| 2025-08-26 | 27.65 | 28.24 | 27.50 | 27.78 | 27.59 | qfq | 23,744,811 | 662,750,611 | -0.47% |
| 2025-08-25 | 26.59 | 28.43 | 26.53 | 27.91 | 27.72 | qfq | 33,577,078 | 919,995,098 | 4.96% |
| 2025-08-22 | 26.50 | 26.59 | 26.25 | 26.59 | 26.41 | qfq | 13,387,875 | 353,702,509 | 0.08% |
| 2025-08-21 | 26.90 | 26.91 | 26.43 | 26.57 | 26.39 | qfq | 15,435,420 | 411,562,544 | -1.19% |
| 2025-08-20 | 26.26 | 26.99 | 26.15 | 26.89 | 26.71 | qfq | 21,468,402 | 572,636,338 | 1.97% |
| 2025-08-19 | 26.38 | 26.50 | 26.21 | 26.37 | 26.19 | qfq | 12,220,328 | 322,243,976 | 0.30% |
| 2025-08-18 | 25.86 | 26.48 | 25.86 | 26.29 | 26.11 | qfq | 15,312,504 | 401,955,945 | 1.62% |
| 2025-08-15 | 25.71 | 25.91 | 25.53 | 25.87 | 25.70 | qfq | 8,186,394 | 210,995,275 | 0.31% |
| 2025-08-14 | 25.80 | 26.30 | 25.72 | 25.79 | 25.62 | qfq | 12,170,938 | 316,406,572 | -0.31% |
| 2025-08-13 | 25.82 | 26.05 | 25.64 | 25.87 | 25.70 | qfq | 8,700,850 | 224,820,768 | 0.54% |
| 2025-08-12 | 25.74 | 25.85 | 25.48 | 25.73 | 25.56 | qfq | 7,048,368 | 180,843,906 | -0.23% |
| 2025-08-11 | 25.60 | 25.87 | 25.49 | 25.79 | 25.62 | qfq | 6,898,103 | 177,428,070 | 0.55% |
| 2025-08-08 | 25.73 | 25.92 | 25.52 | 25.65 | 25.48 | qfq | 6,948,063 | 178,687,016 | -0.23% |
| 2025-08-07 | 25.40 | 25.83 | 25.35 | 25.71 | 25.54 | qfq | 9,334,083 | 239,351,223 | 0.90% |
| 2025-08-06 | 25.65 | 25.68 | 25.37 | 25.48 | 25.31 | qfq | 8,623,703 | 219,448,934 | -0.66% |
| 2025-08-05 | 25.61 | 25.75 | 25.53 | 25.65 | 25.48 | qfq | 5,386,453 | 138,108,361 | 0.23% |
| 2025-08-04 | 25.20 | 25.61 | 25.14 | 25.59 | 25.42 | qfq | 5,379,348 | 136,782,977 | -0.04% |
| 2025-08-01 | 25.92 | 26.08 | 25.52 | 25.60 | 25.43 | qfq | 9,373,703 | 241,430,427 | -1.54% |
| 2025-07-31 | 26.35 | 26.35 | 25.88 | 26.00 | 25.83 | qfq | 11,486,383 | 300,065,541 | -1.89% |
| 2025-07-30 | 26.28 | 26.57 | 26.26 | 26.50 | 26.32 | qfq | 10,699,886 | 282,480,473 | 0.26% |
| 2025-07-29 | 26.89 | 26.99 | 26.32 | 26.43 | 26.25 | qfq | 10,307,687 | 273,195,248 | -0.75% |
| 2025-07-28 | 26.81 | 26.84 | 26.52 | 26.63 | 26.45 | qfq | 6,920,778 | 184,278,861 | -0.52% |
| 2025-07-25 | 26.94 | 26.94 | 26.56 | 26.77 | 26.59 | qfq | 8,641,651 | 230,771,850 | -0.41% |
| 2025-07-24 | 26.39 | 26.90 | 26.33 | 26.88 | 26.70 | qfq | 12,546,453 | 334,531,391 | 1.90% |
| 2025-07-23 | 26.56 | 26.87 | 26.35 | 26.38 | 26.20 | qfq | 11,437,227 | 304,689,995 | -0.94% |
| 2025-07-22 | 26.38 | 26.65 | 26.20 | 26.63 | 26.45 | qfq | 11,876,010 | 313,466,940 | 1.02% |
| 2025-07-21 | 26.26 | 26.40 | 26.16 | 26.36 | 26.18 | qfq | 6,278,710 | 165,228,981 | 0.08% |
| 2025-07-18 | 26.60 | 26.60 | 26.26 | 26.34 | 26.16 | qfq | 6,344,400 | 166,994,063 | -0.27% |
| 2025-07-17 | 26.34 | 26.55 | 26.25 | 26.41 | 26.23 | qfq | 6,762,074 | 178,356,864 | 0.27% |
| 2025-07-16 | 26.29 | 26.37 | 26.18 | 26.34 | 26.16 | qfq | 5,662,687 | 148,722,596 | 0.42% |
| 2025-07-15 | 26.55 | 26.56 | 26.12 | 26.23 | 26.05 | qfq | 10,936,061 | 287,348,076 | -2.16% |
| 2025-07-14 | 26.70 | 27.28 | 26.38 | 26.81 | 26.63 | qfq | 9,855,538 | 263,952,123 | 0.41% |
| 2025-07-11 | 26.88 | 26.90 | 26.61 | 26.70 | 26.52 | qfq | 10,475,997 | 279,847,323 | -0.89% |
| 2025-07-10 | 26.25 | 27.16 | 26.10 | 26.94 | 26.76 | qfq | 16,935,899 | 455,283,638 | 2.86% |
| 2025-07-09 | 26.57 | 26.58 | 26.12 | 26.19 | 26.01 | qfq | 7,141,608 | 188,059,209 | -1.02% |
| 2025-07-08 | 26.14 | 26.57 | 26.05 | 26.46 | 26.28 | qfq | 6,746,727 | 178,233,813 | 1.22% |
| 2025-07-07 | 26.10 | 26.30 | 26.06 | 26.14 | 25.97 | qfq | 4,679,748 | 122,486,120 | -0.04% |
| 2025-07-04 | 26.56 | 26.61 | 26.09 | 26.15 | 25.98 | qfq | 9,842,665 | 258,328,909 | -1.77% |
| 2025-07-03 | 26.45 | 26.70 | 26.45 | 26.62 | 26.44 | qfq | 5,626,759 | 149,525,091 | 0.23% |
| 2025-07-02 | 26.84 | 26.93 | 26.36 | 26.56 | 26.38 | qfq | 8,945,494 | 237,859,294 | -0.97% |
| 2025-07-01 | 27.06 | 27.11 | 26.70 | 26.82 | 26.64 | qfq | 7,205,503 | 193,350,052 | -1.07% |
| 2025-06-30 | 26.67 | 27.20 | 26.55 | 27.11 | 26.93 | qfq | 9,291,427 | 250,199,560 | 1.61% |
| 2025-06-27 | 26.65 | 26.96 | 26.60 | 26.68 | 26.50 | qfq | 7,503,024 | 200,834,598 | -0.15% |
| 2025-06-26 | 26.85 | 26.99 | 26.69 | 26.72 | 26.54 | qfq | 9,295,985 | 249,253,732 | -0.82% |
| 2025-06-25 | 27.20 | 27.44 | 26.60 | 26.94 | 26.76 | qfq | 10,903,443 | 293,286,192 | 0.07% |
| 2025-06-24 | 26.46 | 26.94 | 26.30 | 26.92 | 26.74 | qfq | 9,072,154 | 242,981,102 | 1.78% |
| 2025-06-23 | 26.30 | 26.53 | 25.80 | 26.45 | 26.27 | qfq | 10,129,375 | 264,712,671 | -0.56% |
| 2025-06-20 | 26.45 | 26.71 | 26.10 | 26.60 | 26.42 | qfq | 7,929,770 | 209,252,973 | 0.04% |
| 2025-06-19 | 27.08 | 27.10 | 26.40 | 26.59 | 26.41 | qfq | 9,068,212 | 241,645,646 | -1.88% |
| 2025-06-18 | 27.00 | 27.18 | 26.53 | 27.10 | 26.92 | qfq | 6,777,898 | 182,113,308 | 0.30% |
| 2025-06-17 | 27.13 | 27.28 | 26.91 | 27.02 | 26.84 | qfq | 6,377,533 | 172,710,170 | -0.11% |
| 2025-06-16 | 26.55 | 27.06 | 26.55 | 27.05 | 26.87 | qfq | 5,874,454 | 158,101,393 | 0.78% |
| 2025-06-13 | 27.80 | 27.90 | 26.79 | 26.84 | 26.66 | qfq | 16,460,954 | 445,159,420 | -4.14% |
| 2025-06-12 | 27.77 | 28.00 | 27.40 | 28.00 | 27.81 | qfq | 10,602,025 | 293,995,914 | 0.86% |
| 2025-06-11 | 27.49 | 28.06 | 27.49 | 27.76 | 27.57 | qfq | 7,908,330 | 220,009,265 | 0.40% |
| 2025-06-10 | 28.03 | 28.16 | 27.23 | 27.65 | 27.47 | qfq | 12,343,820 | 342,495,116 | -1.25% |
| 2025-06-09 | 27.96 | 28.18 | 27.64 | 28.00 | 27.81 | qfq | 10,277,627 | 287,772,116 | 0.39% |
| 2025-06-06 | 28.72 | 28.98 | 27.76 | 27.89 | 27.70 | qfq | 16,390,693 | 459,062,922 | -3.36% |
| 2025-06-05 | 29.73 | 30.10 | 28.63 | 28.86 | 28.67 | qfq | 19,547,217 | 569,697,018 | -3.96% |
| 2025-06-04 | 28.24 | 30.18 | 28.06 | 30.05 | 29.85 | qfq | 23,039,074 | 677,642,900 | 6.03% |
| 2025-06-03 | 27.59 | 28.48 | 27.50 | 28.34 | 28.15 | qfq | 10,909,300 | 307,099,930 | 1.94% |
| 2025-05-30 | 28.08 | 28.55 | 27.61 | 27.80 | 27.61 | qfq | 7,953,327 | 222,445,300 | -1.00% |
| 2025-05-29 | 27.96 | 28.28 | 27.50 | 28.08 | 27.89 | qfq | 11,584,765 | 323,601,240 | -0.25% |
| 2025-05-28 | 28.72 | 28.90 | 28.00 | 28.15 | 27.96 | qfq | 14,492,567 | 411,769,920 | -2.93% |
| 2025-05-27 | 29.21 | 29.56 | 28.73 | 29.00 | 28.81 | qfq | 14,301,564 | 416,504,334 | -0.68% |
| 2025-05-26 | 28.80 | 30.06 | 28.50 | 29.20 | 29.00 | qfq | 15,242,812 | 446,658,098 | 1.18% |
| 2025-05-23 | 29.34 | 29.72 | 28.74 | 28.86 | 28.67 | qfq | 11,684,124 | 340,028,500 | -1.30% |
| 2025-05-22 | 29.97 | 30.46 | 29.17 | 29.24 | 29.04 | qfq | 14,709,915 | 435,361,200 | -2.70% |
| 2025-05-21 | 30.41 | 31.49 | 29.90 | 30.05 | 29.85 | qfq | 26,196,202 | 797,347,129 | -1.22% |
| 2025-05-20 | 28.79 | 31.35 | 28.79 | 30.42 | 30.22 | qfq | 43,577,451 | 1,314,850,939 | 5.70% |
| 2025-05-19 | 26.77 | 29.25 | 26.63 | 28.78 | 28.59 | qfq | 32,159,239 | 903,370,605 | 7.39% |
| 2025-05-16 | 26.48 | 26.81 | 26.26 | 26.80 | 26.62 | qfq | 10,152,600 | 269,079,329 | 0.37% |
| 2025-05-15 | 27.02 | 27.28 | 26.63 | 26.70 | 26.52 | qfq | 9,507,100 | 255,653,346 | -1.62% |
| 2025-05-14 | 27.35 | 27.38 | 26.79 | 27.14 | 26.96 | qfq | 11,616,660 | 313,957,120 | -1.34% |
| 2025-05-13 | 27.40 | 28.15 | 27.10 | 27.51 | 27.33 | qfq | 15,255,302 | 421,255,937 | 0.95% |
| 2025-05-12 | 27.20 | 27.37 | 26.92 | 27.25 | 27.07 | qfq | 10,122,300 | 274,746,388 | 0.41% |
| 2025-05-09 | 27.49 | 27.82 | 26.94 | 27.14 | 26.96 | qfq | 11,042,053 | 302,146,576 | -1.06% |
| 2025-05-08 | 27.25 | 27.75 | 26.90 | 27.43 | 27.25 | qfq | 9,940,100 | 271,570,412 | 0.66% |
| 2025-05-07 | 27.70 | 28.39 | 27.05 | 27.25 | 27.07 | qfq | 14,407,450 | 397,680,900 | -0.51% |
| 2025-05-06 | 26.89 | 27.59 | 26.87 | 27.39 | 27.21 | qfq | 12,948,257 | 352,235,051 | 2.55% |
| 2025-04-30 | 26.80 | 27.29 | 26.70 | 26.71 | 26.53 | qfq | 12,994,315 | 350,765,909 | -1.22% |
| 2025-04-29 | 26.79 | 27.38 | 26.08 | 27.04 | 26.74 | qfq | 30,095,988 | 801,575,782 | -2.52% |
| 2025-04-28 | 29.60 | 29.60 | 27.00 | 27.74 | 27.43 | qfq | 28,990,309 | 803,687,182 | -6.76% |
| 2025-04-25 | 29.01 | 30.02 | 28.79 | 29.75 | 29.41 | qfq | 18,256,943 | 538,864,168 | 1.54% |
| 2025-04-24 | 29.27 | 30.15 | 29.09 | 29.30 | 28.97 | qfq | 15,963,543 | 471,313,691 | -0.98% |
| 2025-04-23 | 29.40 | 29.89 | 29.16 | 29.59 | 29.26 | qfq | 19,487,692 | 575,621,805 | 0.17% |
| 2025-04-22 | 29.73 | 30.08 | 29.03 | 29.54 | 29.21 | qfq | 20,663,785 | 610,763,920 | -1.89% |
| 2025-04-21 | 30.18 | 30.37 | 29.30 | 30.11 | 29.77 | qfq | 24,185,149 | 723,592,416 | 1.07% |
| 2025-04-18 | 31.58 | 31.80 | 29.68 | 29.79 | 29.45 | qfq | 30,307,709 | 923,557,921 | -7.28% |
| 2025-04-17 | 31.00 | 32.49 | 30.60 | 32.13 | 31.77 | qfq | 30,480,030 | 965,880,136 | 1.97% |
| 2025-04-16 | 30.00 | 31.89 | 29.88 | 31.51 | 31.15 | qfq | 32,446,627 | 1,004,380,813 | 2.71% |
| 2025-04-15 | 30.10 | 33.00 | 29.61 | 30.68 | 30.33 | qfq | 41,198,556 | 1,284,256,544 | 1.83% |
| 2025-04-14 | 28.98 | 30.47 | 28.85 | 30.13 | 29.79 | qfq | 26,480,130 | 792,372,778 | 3.47% |
| 2025-04-11 | 29.00 | 29.82 | 28.79 | 29.12 | 28.79 | qfq | 22,324,050 | 652,426,921 | -1.72% |
| 2025-04-10 | 27.60 | 30.68 | 27.19 | 29.63 | 29.30 | qfq | 37,874,239 | 1,098,151,720 | 6.28% |
| 2025-04-09 | 25.75 | 28.66 | 24.82 | 27.88 | 27.57 | qfq | 27,517,938 | 742,315,509 | 5.57% |
| 2025-04-08 | 25.15 | 26.43 | 25.15 | 26.41 | 26.11 | qfq | 21,167,705 | 547,924,633 | 6.97% |
| 2025-04-07 | 25.87 | 26.82 | 23.46 | 24.69 | 24.41 | qfq | 21,497,323 | 545,766,610 | -9.59% |
| 2025-04-03 | 26.80 | 27.70 | 26.76 | 27.31 | 27.00 | qfq | 11,326,840 | 310,212,641 | 0.66% |
| 2025-04-02 | 26.83 | 27.53 | 26.59 | 27.13 | 26.82 | qfq | 9,842,545 | 267,339,096 | 1.12% |
| 2025-04-01 | 27.21 | 27.37 | 26.65 | 26.83 | 26.53 | qfq | 11,910,671 | 321,977,134 | -1.47% |
| 2025-03-31 | 26.76 | 27.53 | 26.60 | 27.23 | 26.92 | qfq | 10,149,401 | 275,036,910 | 0.93% |
| 2025-03-28 | 28.28 | 28.29 | 26.89 | 26.98 | 26.68 | qfq | 23,214,800 | 633,434,405 | -5.96% |
| 2025-03-27 | 28.00 | 29.08 | 27.98 | 28.69 | 28.37 | qfq | 17,477,966 | 502,064,387 | 1.81% |
| 2025-03-26 | 28.30 | 28.37 | 27.81 | 28.18 | 27.86 | qfq | 11,153,178 | 313,218,663 | -0.91% |
| 2025-03-25 | 29.11 | 29.11 | 27.95 | 28.44 | 28.12 | qfq | 15,861,837 | 451,601,420 | -2.44% |
| 2025-03-24 | 27.99 | 29.15 | 27.95 | 29.15 | 28.82 | qfq | 21,328,348 | 609,678,637 | 4.97% |
| 2025-03-21 | 28.47 | 28.76 | 27.66 | 27.77 | 27.46 | qfq | 14,886,401 | 419,928,246 | -2.83% |
| 2025-03-20 | 28.95 | 29.24 | 28.51 | 28.58 | 28.26 | qfq | 10,910,865 | 313,094,438 | -1.28% |
| 2025-03-19 | 29.00 | 29.30 | 28.81 | 28.95 | 28.62 | qfq | 14,319,707 | 415,396,515 | -0.55% |
| 2025-03-18 | 29.59 | 29.70 | 28.89 | 29.11 | 28.78 | qfq | 14,475,392 | 421,208,278 | -0.85% |
| 2025-03-17 | 30.34 | 30.39 | 29.01 | 29.36 | 29.03 | qfq | 28,156,128 | 830,477,266 | -1.97% |
| 2025-03-14 | 27.00 | 30.20 | 26.95 | 29.95 | 29.61 | qfq | 44,607,541 | 1,294,498,440 | 11.13% |
| 2025-03-13 | 26.73 | 27.25 | 26.50 | 26.95 | 26.65 | qfq | 14,688,479 | 393,867,538 | 0.19% |
| 2025-03-12 | 27.83 | 28.04 | 26.90 | 26.90 | 26.60 | qfq | 23,168,449 | 630,423,662 | -3.17% |
| 2025-03-11 | 27.30 | 27.88 | 27.11 | 27.78 | 27.47 | qfq | 16,507,554 | 453,049,820 | -0.47% |
| 2025-03-10 | 27.50 | 27.92 | 27.11 | 27.91 | 27.60 | qfq | 12,215,086 | 335,559,013 | -0.21% |
| 2025-03-07 | 27.76 | 28.41 | 26.90 | 27.97 | 27.65 | qfq | 19,088,874 | 526,959,849 | 0.47% |
| 2025-03-06 | 27.54 | 27.98 | 27.29 | 27.84 | 27.53 | qfq | 14,369,841 | 397,385,559 | 1.09% |
| 2025-03-05 | 27.90 | 28.06 | 27.22 | 27.54 | 27.23 | qfq | 13,776,494 | 379,483,529 | -1.11% |
| 2025-03-04 | 29.23 | 29.27 | 27.80 | 27.85 | 27.54 | qfq | 21,134,263 | 595,584,042 | -6.61% |
| 2025-03-03 | 29.52 | 31.00 | 28.80 | 29.82 | 29.48 | qfq | 27,447,756 | 826,210,853 | 0.85% |
| 2025-02-28 | 28.99 | 30.68 | 28.75 | 29.57 | 29.24 | qfq | 31,053,456 | 926,376,098 | 1.90% |
| 2025-02-27 | 27.62 | 29.30 | 27.50 | 29.02 | 28.69 | qfq | 32,241,768 | 933,538,474 | 5.18% |
| 2025-02-26 | 27.42 | 27.64 | 27.01 | 27.59 | 27.28 | qfq | 13,650,073 | 372,889,874 | 0.62% |
| 2025-02-25 | 27.48 | 28.31 | 27.31 | 27.42 | 27.11 | qfq | 16,240,257 | 450,373,968 | -0.76% |
| 2025-02-24 | 27.35 | 28.28 | 27.10 | 27.63 | 27.32 | qfq | 20,004,300 | 552,438,470 | 1.10% |
| 2025-02-21 | 27.43 | 27.90 | 27.27 | 27.33 | 27.02 | qfq | 18,312,358 | 504,379,444 | -1.23% |
| 2025-02-20 | 26.82 | 27.80 | 26.48 | 27.67 | 27.36 | qfq | 19,440,606 | 528,939,184 | 2.82% |
| 2025-02-19 | 26.63 | 26.91 | 25.91 | 26.91 | 26.61 | qfq | 18,276,484 | 484,316,124 | 1.01% |
| 2025-02-18 | 28.45 | 28.58 | 26.28 | 26.64 | 26.34 | qfq | 21,575,271 | 587,088,054 | -6.03% |
| 2025-02-17 | 28.80 | 29.00 | 28.04 | 28.35 | 28.03 | qfq | 13,505,825 | 383,963,578 | -1.49% |
| 2025-02-14 | 29.22 | 29.35 | 28.51 | 28.78 | 28.46 | qfq | 9,687,260 | 279,660,216 | -1.81% |
| 2025-02-13 | 29.68 | 30.16 | 29.09 | 29.31 | 28.98 | qfq | 9,985,308 | 293,992,379 | -1.58% |
| 2025-02-12 | 29.83 | 30.08 | 29.36 | 29.78 | 29.44 | qfq | 9,904,914 | 293,334,659 | -0.43% |
| 2025-02-11 | 31.02 | 31.23 | 29.83 | 29.91 | 29.57 | qfq | 12,483,077 | 375,782,009 | -2.89% |
| 2025-02-10 | 29.61 | 30.94 | 29.33 | 30.80 | 30.45 | qfq | 14,107,899 | 425,799,036 | 4.05% |
| 2025-02-07 | 29.24 | 29.99 | 28.62 | 29.60 | 29.27 | qfq | 16,613,847 | 489,011,509 | 0.54% |
| 2025-02-06 | 28.72 | 29.60 | 28.01 | 29.44 | 29.11 | qfq | 18,509,347 | 537,739,532 | 1.94% |
| 2025-02-05 | 31.63 | 32.01 | 27.52 | 28.88 | 28.55 | qfq | 30,800,321 | 886,690,940 | -10.84% |
| 2025-01-27 | 33.30 | 34.16 | 32.39 | 32.39 | 32.02 | qfq | 15,756,259 | 523,837,695 | -0.15% |
| 2025-01-24 | 32.23 | 32.72 | 31.88 | 32.44 | 32.07 | qfq | 12,303,041 | 397,523,899 | -0.18% |
| 2025-01-23 | 33.58 | 33.79 | 32.46 | 32.50 | 32.01 | qfq | 14,776,367 | 488,190,720 | -1.81% |
| 2025-01-22 | 35.76 | 35.76 | 32.89 | 33.10 | 32.60 | qfq | 20,483,276 | 697,858,765 | -7.23% |
| 2025-01-21 | 35.10 | 35.80 | 34.30 | 35.68 | 35.14 | qfq | 12,804,499 | 450,584,810 | 2.03% |
| 2025-01-20 | 35.87 | 36.14 | 34.90 | 34.97 | 34.44 | qfq | 12,632,459 | 446,025,846 | -2.35% |
| 2025-01-17 | 33.50 | 36.62 | 33.50 | 35.81 | 35.27 | qfq | 22,212,657 | 791,230,623 | 5.95% |
| 2025-01-16 | 34.20 | 35.29 | 33.27 | 33.80 | 33.29 | qfq | 12,707,200 | 433,880,841 | -1.08% |
| 2025-01-15 | 34.96 | 35.60 | 33.96 | 34.17 | 33.65 | qfq | 13,180,600 | 456,394,673 | -1.87% |
| 2025-01-14 | 33.35 | 35.08 | 33.35 | 34.82 | 34.30 | qfq | 16,248,138 | 558,474,374 | 3.79% |
| 2025-01-13 | 32.58 | 33.98 | 31.86 | 33.55 | 33.04 | qfq | 14,135,057 | 465,159,956 | 1.67% |
| 2025-01-10 | 35.08 | 35.20 | 33.00 | 33.00 | 32.50 | qfq | 11,471,286 | 390,071,012 | -6.01% |
| 2025-01-09 | 35.11 | 35.88 | 34.51 | 35.11 | 34.58 | qfq | 11,593,629 | 407,350,356 | -0.99% |
| 2025-01-08 | 33.99 | 35.91 | 33.70 | 35.46 | 34.93 | qfq | 18,127,577 | 634,394,178 | 3.71% |
| 2025-01-07 | 34.80 | 35.36 | 33.50 | 34.19 | 33.67 | qfq | 17,132,281 | 585,164,442 | -2.03% |
| 2025-01-06 | 36.10 | 37.26 | 34.54 | 34.90 | 34.37 | qfq | 15,044,032 | 535,987,689 | -4.90% |
| 2025-01-03 | 38.66 | 39.63 | 36.57 | 36.70 | 36.15 | qfq | 18,713,121 | 706,053,798 | -6.02% |
| 2025-01-02 | 37.98 | 40.46 | 37.54 | 39.05 | 38.46 | qfq | 27,614,935 | 1,085,175,148 | 5.91% |
| 2024-12-31 | 37.35 | 38.38 | 36.85 | 36.87 | 36.31 | qfq | 11,893,060 | 448,635,430 | -1.36% |
| 2024-12-30 | 36.30 | 37.43 | 36.08 | 37.38 | 36.82 | qfq | 11,646,272 | 430,100,998 | 1.60% |
| 2024-12-27 | 38.50 | 38.85 | 36.40 | 36.79 | 36.24 | qfq | 20,346,810 | 759,429,918 | -5.38% |
| 2024-12-26 | 39.40 | 40.44 | 38.88 | 38.88 | 38.29 | qfq | 16,554,087 | 654,286,749 | -3.57% |
| 2024-12-25 | 39.45 | 41.50 | 38.75 | 40.32 | 39.71 | qfq | 21,286,266 | 852,543,900 | 0.83% |
| 2024-12-24 | 37.90 | 40.50 | 37.10 | 39.99 | 39.39 | qfq | 23,798,972 | 928,142,260 | 5.51% |
| 2024-12-23 | 39.11 | 40.10 | 37.74 | 37.90 | 37.33 | qfq | 20,626,799 | 798,818,652 | -3.07% |
| 2024-12-20 | 40.00 | 42.88 | 38.28 | 39.10 | 38.51 | qfq | 36,255,437 | 1,464,446,722 | -1.26% |
| 2024-12-19 | 34.70 | 40.46 | 33.85 | 39.60 | 39.00 | qfq | 25,537,113 | 936,106,038 | 11.83% |
| 2024-12-18 | 34.52 | 35.80 | 33.67 | 35.41 | 34.88 | qfq | 14,034,657 | 488,486,512 | 1.37% |
| 2024-12-17 | 35.01 | 35.67 | 34.00 | 34.93 | 34.40 | qfq | 13,966,647 | 485,860,982 | -1.16% |
| 2024-12-16 | 35.99 | 37.72 | 34.82 | 35.34 | 34.81 | qfq | 18,424,764 | 665,149,918 | -4.72% |
| 2024-12-13 | 36.88 | 38.95 | 35.46 | 37.09 | 36.53 | qfq | 25,831,303 | 949,636,697 | -1.98% |
| 2024-12-12 | 33.88 | 40.20 | 33.66 | 37.84 | 37.27 | qfq | 30,014,028 | 1,081,279,462 | 10.22% |
| 2024-12-11 | 32.31 | 35.00 | 32.31 | 34.33 | 33.81 | qfq | 19,307,893 | 661,624,642 | 4.98% |
| 2024-12-10 | 34.34 | 35.00 | 32.60 | 32.70 | 32.21 | qfq | 20,678,023 | 698,539,417 | 3.42% |
| 2024-12-09 | 32.56 | 32.76 | 31.16 | 31.62 | 31.14 | qfq | 9,664,600 | 308,426,786 | -2.95% |
| 2024-12-06 | 31.88 | 32.58 | 31.30 | 32.58 | 32.09 | qfq | 11,258,968 | 359,724,381 | 2.07% |
| 2024-12-05 | 31.50 | 32.24 | 31.50 | 31.92 | 31.44 | qfq | 8,630,269 | 275,235,557 | -1.02% |
| 2024-12-04 | 32.22 | 33.82 | 31.98 | 32.25 | 31.76 | qfq | 13,499,749 | 443,713,786 | -1.23% |
| 2024-12-03 | 33.45 | 33.53 | 32.00 | 32.65 | 32.16 | qfq | 14,948,954 | 487,954,062 | -3.57% |
| 2024-12-02 | 32.15 | 34.96 | 32.00 | 33.86 | 33.35 | qfq | 18,940,193 | 636,126,776 | 6.04% |
| 2024-11-29 | 29.72 | 32.85 | 29.71 | 31.93 | 31.45 | qfq | 21,426,805 | 676,622,644 | 8.42% |
| 2024-11-28 | 30.00 | 30.49 | 29.26 | 29.45 | 29.01 | qfq | 7,688,936 | 228,925,751 | -1.80% |
| 2024-11-27 | 29.20 | 30.00 | 28.60 | 29.99 | 29.54 | qfq | 9,174,787 | 269,856,630 | 2.18% |
| 2024-11-26 | 28.56 | 30.00 | 28.49 | 29.35 | 28.91 | qfq | 12,040,202 | 354,905,360 | 1.66% |
| 2024-11-25 | 27.95 | 29.17 | 27.51 | 28.87 | 28.43 | qfq | 12,652,155 | 359,243,632 | 3.07% |
| 2024-11-22 | 30.50 | 30.56 | 28.00 | 28.01 | 27.59 | qfq | 17,714,011 | 515,190,515 | -8.55% |
| 2024-11-21 | 30.43 | 31.14 | 30.28 | 30.63 | 30.17 | qfq | 10,119,340 | 310,170,926 | -0.07% |
| 2024-11-20 | 30.69 | 30.96 | 29.95 | 30.65 | 30.19 | qfq | 11,114,030 | 337,398,742 | -0.26% |
| 2024-11-19 | 30.00 | 30.85 | 29.65 | 30.73 | 30.27 | qfq | 11,601,380 | 352,203,992 | 3.36% |
| 2024-11-18 | 31.10 | 31.89 | 29.39 | 29.73 | 29.28 | qfq | 16,799,807 | 512,074,561 | -5.35% |
| 2024-11-15 | 31.60 | 33.39 | 31.41 | 31.41 | 30.94 | qfq | 16,393,422 | 530,586,567 | -1.44% |
| 2024-11-14 | 32.20 | 32.64 | 31.71 | 31.87 | 31.39 | qfq | 10,027,861 | 321,932,295 | -1.12% |
| 2024-11-13 | 33.42 | 33.98 | 31.60 | 32.23 | 31.74 | qfq | 16,943,432 | 547,827,550 | -3.45% |
| 2024-11-12 | 34.98 | 35.23 | 33.05 | 33.38 | 32.88 | qfq | 18,914,654 | 644,469,119 | -5.52% |
| 2024-11-11 | 31.20 | 35.56 | 31.13 | 35.33 | 34.80 | qfq | 29,097,884 | 985,504,127 | 9.79% |
| 2024-11-08 | 34.00 | 34.03 | 31.69 | 32.18 | 31.69 | qfq | 27,618,940 | 900,132,056 | -3.39% |
| 2024-11-07 | 28.70 | 34.97 | 28.66 | 33.31 | 32.81 | qfq | 34,431,005 | 1,110,158,944 | 14.31% |
| 2024-11-06 | 28.13 | 29.95 | 28.03 | 29.14 | 28.70 | qfq | 24,124,699 | 705,022,793 | 2.50% |
| 2024-11-05 | 28.00 | 28.96 | 27.68 | 28.43 | 28.00 | qfq | 23,315,090 | 661,748,716 | 0.14% |
| 2024-11-04 | 26.70 | 28.77 | 25.89 | 28.39 | 27.96 | qfq | 25,109,845 | 683,756,299 | 6.29% |
| 2024-11-01 | 25.39 | 27.35 | 25.00 | 26.71 | 26.31 | qfq | 23,583,626 | 617,937,165 | 4.66% |
| 2024-10-31 | 25.85 | 26.24 | 25.39 | 25.52 | 25.14 | qfq | 17,504,598 | 452,110,314 | -2.67% |
| 2024-10-30 | 27.57 | 27.75 | 25.70 | 26.22 | 25.82 | qfq | 23,475,923 | 621,272,260 | -3.60% |
| 2024-10-29 | 28.00 | 30.00 | 26.96 | 27.20 | 26.79 | qfq | 35,835,039 | 995,452,588 | 2.56% |
| 2024-10-28 | 25.15 | 26.58 | 25.15 | 26.52 | 26.12 | qfq | 19,292,663 | 499,163,614 | 5.53% |
| 2024-10-25 | 24.84 | 25.50 | 24.56 | 25.13 | 24.75 | qfq | 9,733,800 | 243,545,631 | 1.25% |
| 2024-10-24 | 25.08 | 25.24 | 24.60 | 24.82 | 24.45 | qfq | 8,578,566 | 213,171,191 | -1.04% |
| 2024-10-23 | 25.82 | 25.83 | 24.86 | 25.08 | 24.70 | qfq | 13,021,871 | 330,938,529 | -2.68% |
| 2024-10-22 | 25.07 | 25.94 | 25.01 | 25.77 | 25.38 | qfq | 14,728,215 | 377,228,807 | 2.30% |
| 2024-10-21 | 24.62 | 25.80 | 24.19 | 25.19 | 24.81 | qfq | 16,016,216 | 401,980,573 | 2.36% |
| 2024-10-18 | 23.64 | 25.31 | 23.42 | 24.61 | 24.24 | qfq | 15,802,402 | 383,667,189 | 4.10% |
| 2024-10-17 | 24.00 | 24.51 | 23.58 | 23.64 | 23.28 | qfq | 13,091,700 | 315,721,024 | -0.63% |
| 2024-10-16 | 23.84 | 24.59 | 23.51 | 23.79 | 23.43 | qfq | 11,927,176 | 286,297,469 | -2.58% |
| 2024-10-15 | 24.30 | 25.60 | 24.30 | 24.42 | 24.05 | qfq | 16,348,867 | 407,577,079 | -1.09% |
| 2024-10-14 | 24.00 | 25.01 | 23.38 | 24.69 | 24.32 | qfq | 21,850,725 | 528,294,462 | -1.28% |
| 2024-10-11 | 25.06 | 26.30 | 24.59 | 25.01 | 24.63 | qfq | 24,437,453 | 621,955,177 | 2.84% |
| 2024-10-10 | 23.86 | 25.45 | 23.50 | 24.32 | 23.95 | qfq | 22,738,749 | 555,640,672 | 4.83% |
| 2024-10-09 | 25.86 | 25.86 | 23.13 | 23.20 | 22.85 | qfq | 30,969,759 | 762,133,775 | -17.32% |
| 2024-10-08 | 30.37 | 30.38 | 24.62 | 28.06 | 27.64 | qfq | 35,067,855 | 979,012,338 | 10.82% |
| 2024-09-30 | 23.00 | 25.55 | 22.54 | 25.32 | 24.94 | qfq | 29,419,130 | 701,467,489 | 17.28% |
| 2024-09-27 | 21.20 | 23.50 | 20.59 | 21.59 | 21.26 | qfq | 29,091,732 | 622,269,751 | 6.93% |
| 2024-09-26 | 17.90 | 20.26 | 17.90 | 20.19 | 19.89 | qfq | 25,249,561 | 485,724,462 | 12.17% |
| 2024-09-25 | 18.16 | 18.72 | 17.93 | 18.00 | 17.73 | qfq | 16,456,494 | 301,079,576 | 0.00% |
| 2024-09-24 | 16.96 | 18.06 | 16.81 | 18.00 | 17.73 | qfq | 14,251,671 | 248,702,560 | 7.78% |
| 2024-09-23 | 16.65 | 17.03 | 16.58 | 16.70 | 16.45 | qfq | 6,422,121 | 107,684,924 | -0.12% |
| 2024-09-20 | 17.10 | 17.13 | 16.61 | 16.72 | 16.47 | qfq | 8,770,473 | 146,832,975 | -2.51% |
| 2024-09-19 | 16.06 | 17.33 | 16.06 | 17.15 | 16.89 | qfq | 15,928,895 | 268,988,283 | 7.52% |
| 2024-09-18 | 15.85 | 16.09 | 15.51 | 15.95 | 15.71 | qfq | 6,288,239 | 99,114,520 | 0.57% |
| 2024-09-13 | 16.49 | 16.66 | 15.85 | 15.86 | 15.62 | qfq | 10,692,511 | 172,962,798 | -4.00% |
| 2024-09-12 | 16.66 | 16.89 | 16.48 | 16.52 | 16.27 | qfq | 6,017,700 | 100,440,476 | -0.72% |
| 2024-09-11 | 16.70 | 16.80 | 16.53 | 16.64 | 16.39 | qfq | 5,588,600 | 93,050,963 | -0.83% |
| 2024-09-10 | 16.72 | 16.91 | 16.41 | 16.78 | 16.53 | qfq | 5,955,300 | 99,328,692 | 0.36% |
| 2024-09-09 | 16.77 | 17.00 | 16.55 | 16.72 | 16.47 | qfq | 7,187,220 | 120,566,777 | -1.07% |
| 2024-09-06 | 16.92 | 17.39 | 16.69 | 16.90 | 16.65 | qfq | 8,698,500 | 147,909,232 | -0.06% |
| 2024-09-05 | 16.79 | 17.10 | 16.75 | 16.91 | 16.66 | qfq | 9,802,800 | 165,894,669 | -1.05% |
| 2024-09-04 | 17.51 | 17.62 | 17.03 | 17.09 | 16.83 | qfq | 9,891,225 | 170,596,380 | -2.73% |
| 2024-09-03 | 17.50 | 17.89 | 17.45 | 17.57 | 17.31 | qfq | 8,442,578 | 148,839,309 | 0.23% |
| 2024-09-02 | 17.69 | 18.18 | 17.53 | 17.53 | 17.27 | qfq | 13,247,469 | 235,955,077 | -0.96% |
| 2024-08-30 | 16.90 | 18.20 | 16.47 | 17.70 | 17.43 | qfq | 17,952,947 | 313,866,321 | 4.49% |
| 2024-08-29 | 16.70 | 17.09 | 16.25 | 16.94 | 16.68 | qfq | 10,300,435 | 172,193,183 | 0.95% |
| 2024-08-28 | 16.66 | 16.89 | 16.56 | 16.78 | 16.53 | qfq | 5,222,749 | 87,520,613 | 0.54% |
| 2024-08-27 | 16.76 | 16.88 | 16.59 | 16.69 | 16.44 | qfq | 3,742,733 | 62,568,443 | -0.71% |
| 2024-08-26 | 16.89 | 17.07 | 16.62 | 16.81 | 16.56 | qfq | 4,389,499 | 73,689,009 | -0.88% |
| 2024-08-23 | 16.70 | 17.02 | 16.66 | 16.96 | 16.70 | qfq | 4,171,800 | 70,472,135 | 1.44% |
| 2024-08-22 | 17.00 | 17.05 | 16.67 | 16.72 | 16.47 | qfq | 4,739,600 | 79,538,810 | -1.18% |
| 2024-08-21 | 17.00 | 17.21 | 16.91 | 16.92 | 16.66 | qfq | 4,537,100 | 77,198,466 | -0.76% |
| 2024-08-20 | 17.38 | 17.49 | 16.94 | 17.05 | 16.79 | qfq | 5,290,068 | 90,435,363 | -1.84% |
| 2024-08-19 | 17.06 | 17.55 | 16.99 | 17.37 | 17.11 | qfq | 7,582,775 | 131,462,422 | 1.76% |
| 2024-08-16 | 17.18 | 17.26 | 17.01 | 17.07 | 16.81 | qfq | 4,991,900 | 85,291,528 | -0.87% |
| 2024-08-15 | 17.12 | 17.55 | 16.97 | 17.22 | 16.96 | qfq | 6,371,136 | 109,944,384 | 0.29% |
| 2024-08-14 | 17.44 | 17.44 | 17.04 | 17.17 | 16.91 | qfq | 4,707,500 | 80,943,156 | -1.66% |
| 2024-08-13 | 17.52 | 17.59 | 17.22 | 17.46 | 17.20 | qfq | 5,082,507 | 88,043,905 | -0.23% |
| 2024-08-12 | 17.51 | 17.67 | 17.33 | 17.50 | 17.24 | qfq | 6,020,800 | 105,292,007 | -0.68% |
| 2024-08-09 | 17.86 | 18.06 | 17.61 | 17.62 | 17.35 | qfq | 9,511,118 | 169,561,320 | -2.11% |
| 2024-08-08 | 17.29 | 18.30 | 17.24 | 18.00 | 17.73 | qfq | 14,275,938 | 254,592,841 | 3.81% |
| 2024-08-07 | 17.50 | 17.66 | 17.20 | 17.34 | 17.08 | qfq | 7,214,792 | 125,141,594 | -1.53% |
| 2024-08-06 | 17.26 | 17.79 | 17.26 | 17.61 | 17.34 | qfq | 9,875,525 | 173,310,767 | 2.80% |
| 2024-08-05 | 17.27 | 17.80 | 17.12 | 17.13 | 16.87 | qfq | 10,290,100 | 179,614,806 | -0.46% |
| 2024-08-02 | 17.29 | 17.58 | 17.18 | 17.21 | 16.95 | qfq | 6,492,000 | 112,873,422 | -1.32% |
| 2024-08-01 | 17.66 | 18.06 | 17.37 | 17.44 | 17.18 | qfq | 9,225,643 | 162,458,747 | -1.91% |
| 2024-07-31 | 16.77 | 17.98 | 16.65 | 17.78 | 17.51 | qfq | 12,057,056 | 211,074,870 | 6.47% |
| 2024-07-30 | 16.61 | 16.84 | 16.45 | 16.70 | 16.45 | qfq | 5,250,667 | 87,620,012 | -0.06% |
| 2024-07-29 | 17.09 | 17.12 | 16.60 | 16.71 | 16.46 | qfq | 6,412,585 | 107,472,673 | -2.28% |
| 2024-07-26 | 17.12 | 17.29 | 16.98 | 17.10 | 16.84 | qfq | 5,936,900 | 101,486,528 | -0.29% |
| 2024-07-25 | 16.99 | 17.36 | 16.72 | 17.15 | 16.89 | qfq | 6,908,346 | 118,073,135 | 0.94% |
| 2024-07-24 | 17.45 | 17.59 | 16.88 | 16.99 | 16.73 | qfq | 9,206,871 | 157,976,131 | -3.19% |
| 2024-07-23 | 18.49 | 18.50 | 17.52 | 17.55 | 17.29 | qfq | 7,481,200 | 133,961,672 | -5.14% |
| 2024-07-22 | 18.85 | 18.85 | 18.32 | 18.50 | 18.22 | qfq | 6,084,244 | 112,867,096 | -1.86% |
| 2024-07-19 | 19.11 | 19.18 | 18.61 | 18.85 | 18.57 | qfq | 7,296,945 | 137,093,426 | -1.31% |
| 2024-07-18 | 19.01 | 19.14 | 18.79 | 19.10 | 18.81 | qfq | 6,368,505 | 120,898,944 | -0.52% |
| 2024-07-17 | 20.00 | 20.07 | 18.73 | 19.20 | 18.91 | qfq | 13,332,430 | 254,103,859 | -3.37% |
| 2024-07-16 | 20.20 | 20.30 | 19.75 | 19.87 | 19.57 | qfq | 6,032,300 | 120,334,616 | -2.45% |
| 2024-07-15 | 20.39 | 20.53 | 20.25 | 20.37 | 20.06 | qfq | 3,218,200 | 65,581,766 | -0.39% |
| 2024-07-12 | 20.77 | 20.78 | 20.23 | 20.45 | 20.14 | qfq | 3,994,052 | 81,577,804 | -1.30% |
| 2024-07-11 | 20.96 | 21.08 | 20.46 | 20.72 | 20.41 | qfq | 5,294,559 | 109,776,467 | 0.68% |
| 2024-07-10 | 20.56 | 20.83 | 20.42 | 20.58 | 20.27 | qfq | 4,138,332 | 85,288,879 | 0.19% |
| 2024-07-09 | 20.48 | 20.64 | 20.12 | 20.54 | 20.23 | qfq | 4,701,010 | 95,878,215 | 0.44% |
| 2024-07-08 | 20.98 | 20.98 | 20.25 | 20.45 | 20.14 | qfq | 5,865,902 | 120,196,625 | -2.57% |
| 2024-07-05 | 20.77 | 21.20 | 20.61 | 20.99 | 20.67 | qfq | 3,970,905 | 82,729,322 | 1.06% |
| 2024-07-04 | 21.25 | 21.38 | 20.55 | 20.77 | 20.46 | qfq | 6,519,857 | 136,344,752 | -2.72% |
| 2024-07-03 | 21.64 | 22.05 | 21.30 | 21.35 | 21.03 | qfq | 6,522,484 | 140,985,055 | -0.56% |
| 2024-07-02 | 21.92 | 22.13 | 21.35 | 21.47 | 21.15 | qfq | 5,985,860 | 129,651,226 | -1.56% |
| 2024-07-01 | 21.99 | 22.16 | 21.37 | 21.81 | 21.48 | qfq | 7,300,155 | 158,394,386 | -0.27% |
| 2024-06-28 | 22.20 | 22.46 | 21.71 | 21.87 | 21.54 | qfq | 4,713,885 | 104,169,753 | -1.35% |
| 2024-06-27 | 22.63 | 22.68 | 22.13 | 22.17 | 21.84 | qfq | 3,723,998 | 82,940,836 | -2.85% |
| 2024-06-26 | 22.52 | 22.87 | 22.34 | 22.82 | 22.48 | qfq | 3,535,038 | 79,842,913 | 0.97% |
| 2024-06-25 | 22.28 | 22.95 | 22.25 | 22.60 | 22.26 | qfq | 4,253,874 | 96,337,760 | 1.35% |
| 2024-06-24 | 22.80 | 22.81 | 22.15 | 22.30 | 21.96 | qfq | 4,459,570 | 100,111,848 | -1.98% |
| 2024-06-21 | 22.74 | 22.97 | 22.27 | 22.75 | 22.41 | qfq | 6,774,770 | 153,064,055 | 0.00% |
| 2024-06-20 | 23.07 | 23.34 | 22.66 | 22.75 | 22.41 | qfq | 4,115,945 | 94,123,442 | -1.30% |
| 2024-06-19 | 23.23 | 23.44 | 23.05 | 23.05 | 22.70 | qfq | 3,640,255 | 84,459,665 | -0.86% |
| 2024-06-18 | 23.50 | 23.66 | 23.15 | 23.25 | 22.90 | qfq | 3,178,394 | 74,173,622 | -0.85% |
| 2024-06-17 | 23.80 | 23.89 | 23.39 | 23.45 | 23.10 | qfq | 4,970,936 | 117,193,349 | -1.96% |
| 2024-06-14 | 23.18 | 23.99 | 23.18 | 23.92 | 23.56 | qfq | 5,793,856 | 136,687,341 | 3.28% |
| 2024-06-13 | 23.79 | 23.79 | 23.03 | 23.16 | 22.81 | qfq | 6,567,400 | 152,619,719 | -2.73% |
| 2024-06-12 | 23.79 | 24.48 | 23.70 | 23.81 | 23.45 | qfq | 5,071,465 | 121,911,973 | 0.13% |
| 2024-06-11 | 23.80 | 24.04 | 23.52 | 23.78 | 23.42 | qfq | 4,498,300 | 107,044,789 | -0.08% |
| 2024-06-07 | 23.79 | 24.00 | 23.55 | 23.80 | 23.44 | qfq | 4,178,937 | 99,259,913 | 0.29% |
| 2024-06-06 | 24.18 | 24.39 | 23.50 | 23.73 | 23.37 | qfq | 6,156,429 | 146,535,869 | -1.78% |
| 2024-06-05 | 24.84 | 25.04 | 24.16 | 24.16 | 23.80 | qfq | 5,383,950 | 131,868,418 | -3.51% |
| 2024-06-04 | 24.65 | 25.12 | 24.40 | 25.04 | 24.66 | qfq | 5,418,708 | 134,772,478 | 1.50% |
| 2024-06-03 | 24.56 | 24.93 | 24.20 | 24.67 | 24.30 | qfq | 6,118,446 | 150,447,781 | 1.48% |
| 2024-05-31 | 24.41 | 24.71 | 24.28 | 24.31 | 23.94 | qfq | 4,195,800 | 102,543,608 | -0.41% |
| 2024-05-30 | 24.07 | 24.69 | 23.97 | 24.41 | 24.04 | qfq | 4,961,400 | 121,203,578 | 0.49% |
| 2024-05-29 | 23.72 | 24.50 | 23.58 | 24.29 | 23.92 | qfq | 5,580,267 | 135,054,935 | 1.55% |
| 2024-05-28 | 24.31 | 24.45 | 23.80 | 23.92 | 23.56 | qfq | 4,586,359 | 110,373,364 | -1.69% |
| 2024-05-27 | 23.75 | 24.33 | 23.48 | 24.33 | 23.96 | qfq | 7,662,538 | 183,975,732 | 3.62% |
| 2024-05-24 | 23.74 | 24.07 | 23.38 | 23.48 | 23.13 | qfq | 6,243,462 | 148,279,743 | -1.14% |
| 2024-05-23 | 24.75 | 24.79 | 23.58 | 23.75 | 23.39 | qfq | 13,278,505 | 318,170,581 | -4.12% |
| 2024-05-22 | 26.13 | 26.15 | 24.64 | 24.77 | 24.40 | qfq | 13,456,336 | 338,323,272 | -5.35% |
| 2024-05-21 | 25.89 | 26.25 | 25.36 | 26.17 | 25.78 | qfq | 7,197,000 | 186,816,560 | 0.77% |
| 2024-05-20 | 25.95 | 26.20 | 25.75 | 25.97 | 25.33 | qfq | 5,391,795 | 139,902,849 | 0.08% |
| 2024-05-17 | 26.05 | 26.36 | 25.68 | 25.95 | 25.31 | qfq | 5,742,734 | 149,062,875 | -0.23% |
| 2024-05-16 | 26.02 | 26.38 | 25.78 | 26.01 | 25.37 | qfq | 5,308,388 | 138,236,896 | -0.54% |
| 2024-05-15 | 26.85 | 26.95 | 26.12 | 26.15 | 25.51 | qfq | 5,955,348 | 157,541,171 | -3.15% |
| 2024-05-14 | 26.38 | 27.05 | 26.23 | 27.00 | 26.34 | qfq | 7,631,800 | 204,302,718 | 2.04% |
| 2024-05-13 | 25.95 | 26.95 | 25.75 | 26.46 | 25.81 | qfq | 7,561,970 | 200,037,823 | 0.99% |
| 2024-05-10 | 26.67 | 26.74 | 25.95 | 26.20 | 25.56 | qfq | 6,060,757 | 158,718,999 | -1.43% |
| 2024-05-09 | 26.80 | 26.85 | 26.40 | 26.58 | 25.93 | qfq | 5,118,803 | 136,141,250 | -0.11% |
| 2024-05-08 | 26.86 | 27.31 | 26.55 | 26.61 | 25.96 | qfq | 6,036,900 | 161,820,450 | -1.74% |
| 2024-05-07 | 26.62 | 27.53 | 26.47 | 27.08 | 26.42 | qfq | 11,365,869 | 305,969,163 | 1.73% |
| 2024-05-06 | 25.13 | 26.99 | 24.95 | 26.62 | 25.97 | qfq | 15,353,233 | 399,647,387 | 8.04% |
| 2024-04-30 | 24.49 | 25.48 | 24.45 | 24.64 | 24.04 | qfq | 8,274,600 | 205,307,342 | 2.24% |
| 2024-04-29 | 23.99 | 24.35 | 23.80 | 24.10 | 23.51 | qfq | 7,820,448 | 187,842,888 | -1.43% |
| 2024-04-26 | 24.41 | 25.00 | 24.22 | 24.45 | 23.85 | qfq | 5,647,204 | 137,997,098 | 1.16% |
| 2024-04-25 | 24.78 | 24.78 | 24.11 | 24.17 | 23.58 | qfq | 7,483,310 | 182,220,005 | -2.46% |
| 2024-04-24 | 24.64 | 25.07 | 23.94 | 24.78 | 24.17 | qfq | 10,872,000 | 267,383,938 | 1.23% |
| 2024-04-23 | 24.62 | 25.15 | 24.35 | 24.48 | 23.88 | qfq | 11,468,500 | 283,326,667 | 0.25% |
| 2024-04-22 | 24.50 | 24.79 | 23.82 | 24.42 | 23.82 | qfq | 9,751,753 | 237,855,171 | -0.33% |
| 2024-04-19 | 24.55 | 24.98 | 24.01 | 24.50 | 23.90 | qfq | 12,684,543 | 309,421,368 | -0.53% |
| 2024-04-18 | 22.74 | 25.24 | 22.54 | 24.63 | 24.03 | qfq | 24,601,518 | 593,607,639 | 7.79% |
| 2024-04-17 | 24.10 | 24.50 | 21.81 | 22.85 | 22.29 | qfq | 25,367,595 | 580,452,917 | 0.04% |
| 2024-04-16 | 23.26 | 23.43 | 22.62 | 22.84 | 22.28 | qfq | 9,244,980 | 211,962,332 | -3.18% |
| 2024-04-15 | 23.75 | 24.42 | 23.05 | 23.59 | 23.01 | qfq | 8,520,685 | 201,230,205 | 1.64% |
| 2024-04-12 | 23.68 | 24.15 | 23.08 | 23.21 | 22.64 | qfq | 6,441,685 | 151,218,222 | -1.28% |
| 2024-04-11 | 22.76 | 23.85 | 22.66 | 23.51 | 22.93 | qfq | 9,787,415 | 229,275,704 | 3.48% |
| 2024-04-10 | 22.71 | 22.98 | 22.45 | 22.72 | 22.16 | qfq | 4,971,439 | 112,854,925 | -0.09% |
| 2024-04-09 | 22.65 | 23.06 | 22.48 | 22.74 | 22.18 | qfq | 4,561,719 | 103,760,437 | 0.09% |
| 2024-04-08 | 23.30 | 23.36 | 22.51 | 22.72 | 22.16 | qfq | 8,040,895 | 183,237,148 | -2.91% |
| 2024-04-03 | 23.07 | 23.52 | 22.96 | 23.40 | 22.83 | qfq | 6,923,586 | 161,262,609 | 1.52% |
| 2024-04-02 | 22.99 | 23.50 | 22.87 | 23.05 | 22.48 | qfq | 6,235,798 | 144,456,204 | -0.22% |
| 2024-04-01 | 23.75 | 23.86 | 22.77 | 23.10 | 22.53 | qfq | 8,690,673 | 200,366,563 | -0.73% |
| 2024-03-29 | 22.82 | 23.45 | 22.49 | 23.27 | 22.70 | qfq | 10,166,676 | 234,305,213 | 1.84% |
| 2024-03-28 | 22.20 | 23.06 | 22.20 | 22.85 | 22.29 | qfq | 12,363,507 | 280,507,734 | -0.52% |
| 2024-03-27 | 22.15 | 23.70 | 22.13 | 22.97 | 22.41 | qfq | 20,694,810 | 478,036,860 | 4.55% |
| 2024-03-26 | 20.89 | 22.27 | 20.83 | 21.97 | 21.43 | qfq | 14,583,993 | 316,880,666 | 5.98% |
| 2024-03-25 | 20.42 | 21.24 | 20.35 | 20.73 | 20.22 | qfq | 7,628,199 | 159,368,910 | 1.37% |
| 2024-03-22 | 20.88 | 20.88 | 20.21 | 20.45 | 19.95 | qfq | 10,233,935 | 209,471,101 | -3.81% |
| 2024-03-21 | 21.18 | 21.37 | 20.97 | 21.26 | 20.74 | qfq | 5,346,069 | 113,138,684 | 0.76% |
| 2024-03-20 | 21.33 | 21.58 | 20.97 | 21.10 | 20.58 | qfq | 6,351,634 | 134,298,367 | -1.31% |
| 2024-03-19 | 21.40 | 21.65 | 21.19 | 21.38 | 20.86 | qfq | 6,668,778 | 142,810,043 | -0.33% |
| 2024-03-18 | 20.89 | 21.53 | 20.74 | 21.45 | 20.92 | qfq | 8,270,594 | 175,371,260 | 2.58% |
| 2024-03-15 | 20.79 | 20.93 | 20.55 | 20.91 | 20.40 | qfq | 6,005,275 | 124,820,530 | 1.01% |
| 2024-03-14 | 20.82 | 21.06 | 20.46 | 20.70 | 20.19 | qfq | 5,371,022 | 111,323,898 | -0.58% |
| 2024-03-13 | 20.73 | 21.24 | 20.70 | 20.82 | 20.31 | qfq | 8,221,508 | 172,000,194 | -0.29% |
| 2024-03-12 | 21.62 | 21.79 | 20.69 | 20.88 | 20.37 | qfq | 16,482,420 | 346,962,278 | -4.18% |
| 2024-03-11 | 21.80 | 22.45 | 21.48 | 21.79 | 21.26 | qfq | 10,497,310 | 229,090,957 | 0.05% |
| 2024-03-08 | 20.96 | 22.22 | 20.74 | 21.78 | 21.25 | qfq | 15,946,935 | 343,445,235 | 4.76% |
| 2024-03-07 | 20.30 | 21.25 | 20.23 | 20.79 | 20.28 | qfq | 14,670,578 | 306,938,841 | 2.11% |
| 2024-03-06 | 20.22 | 21.18 | 19.93 | 20.36 | 19.86 | qfq | 11,529,128 | 234,809,701 | -0.92% |
| 2024-03-05 | 20.16 | 20.95 | 20.00 | 20.55 | 20.05 | qfq | 12,015,887 | 246,899,829 | 1.18% |
| 2024-03-04 | 19.22 | 20.60 | 19.17 | 20.31 | 19.81 | qfq | 18,158,400 | 365,796,960 | 5.67% |
| 2024-03-01 | 18.16 | 19.50 | 18.12 | 19.22 | 18.75 | qfq | 16,746,339 | 317,222,210 | 6.31% |
| 2024-02-29 | 17.48 | 18.14 | 17.30 | 18.08 | 17.64 | qfq | 7,067,000 | 126,160,875 | 2.44% |
| 2024-02-28 | 18.60 | 18.86 | 17.65 | 17.65 | 17.22 | qfq | 10,804,740 | 197,971,196 | -5.41% |
| 2024-02-27 | 18.28 | 18.71 | 18.17 | 18.66 | 18.20 | qfq | 8,194,168 | 151,955,101 | 2.13% |
| 2024-02-26 | 18.18 | 18.62 | 17.90 | 18.27 | 17.82 | qfq | 7,397,500 | 134,815,634 | 0.22% |
| 2024-02-23 | 18.31 | 18.32 | 17.90 | 18.23 | 17.78 | qfq | 6,431,686 | 116,549,388 | -0.11% |
| 2024-02-22 | 18.16 | 18.39 | 17.97 | 18.25 | 17.80 | qfq | 7,158,238 | 129,844,773 | 0.05% |
| 2024-02-21 | 17.27 | 18.86 | 17.16 | 18.24 | 17.79 | qfq | 14,356,974 | 262,069,432 | 4.47% |
| 2024-02-20 | 17.31 | 17.59 | 17.11 | 17.46 | 17.03 | qfq | 6,188,300 | 107,053,445 | -0.68% |
| 2024-02-19 | 17.68 | 17.97 | 17.37 | 17.58 | 17.15 | qfq | 8,693,100 | 153,757,384 | -0.40% |
| 2024-02-08 | 17.13 | 17.85 | 17.08 | 17.65 | 17.22 | qfq | 10,250,320 | 180,605,019 | 4.25% |
| 2024-02-07 | 16.80 | 17.37 | 16.68 | 16.93 | 16.51 | qfq | 10,548,046 | 180,204,451 | -0.12% |
| 2024-02-06 | 15.90 | 17.30 | 15.45 | 16.95 | 16.53 | qfq | 12,210,579 | 201,209,583 | 5.94% |
| 2024-02-05 | 17.20 | 17.22 | 14.68 | 16.00 | 15.61 | qfq | 13,547,399 | 220,444,278 | -8.05% |
| 2024-02-02 | 17.35 | 18.09 | 17.00 | 17.40 | 16.97 | qfq | 14,331,800 | 251,835,859 | 0.75% |
| 2024-02-01 | 16.88 | 17.83 | 16.86 | 17.27 | 16.85 | qfq | 10,772,900 | 186,879,595 | -0.23% |
| 2024-01-31 | 16.64 | 17.88 | 16.15 | 17.31 | 16.89 | qfq | 14,004,062 | 238,217,718 | 3.78% |
| 2024-01-30 | 16.90 | 17.06 | 16.66 | 16.68 | 16.27 | qfq | 6,411,300 | 107,944,850 | -2.63% |
| 2024-01-29 | 17.99 | 18.20 | 17.02 | 17.13 | 16.71 | qfq | 9,176,153 | 159,584,878 | -4.30% |
| 2024-01-26 | 18.07 | 18.35 | 17.83 | 17.90 | 17.46 | qfq | 7,872,997 | 142,435,226 | -2.08% |
| 2024-01-25 | 17.86 | 18.31 | 17.57 | 18.28 | 17.83 | qfq | 10,934,800 | 196,268,740 | 1.22% |
| 2024-01-24 | 17.24 | 18.30 | 17.24 | 18.06 | 17.62 | qfq | 12,515,500 | 222,137,768 | 4.15% |
| 2024-01-23 | 17.37 | 17.66 | 17.10 | 17.34 | 16.91 | qfq | 9,299,400 | 161,340,417 | 0.35% |
| 2024-01-22 | 18.56 | 18.58 | 17.10 | 17.28 | 16.86 | qfq | 13,323,005 | 237,160,247 | -7.15% |
| 2024-01-19 | 19.10 | 19.16 | 18.56 | 18.61 | 18.15 | qfq | 10,761,010 | 202,682,967 | -3.32% |
| 2024-01-18 | 19.02 | 19.35 | 18.40 | 19.25 | 18.78 | qfq | 13,624,866 | 257,041,991 | 1.05% |
| 2024-01-17 | 19.80 | 19.85 | 19.00 | 19.05 | 18.58 | qfq | 18,316,815 | 354,838,934 | -5.22% |
| 2024-01-16 | 19.41 | 20.70 | 19.20 | 20.10 | 19.61 | qfq | 27,846,373 | 554,234,139 | 3.61% |
| 2024-01-15 | 18.88 | 19.95 | 18.88 | 19.40 | 18.92 | qfq | 21,310,868 | 414,912,462 | 2.65% |
| 2024-01-12 | 19.22 | 20.23 | 18.90 | 18.90 | 18.44 | qfq | 27,356,562 | 534,851,251 | -1.66% |
| 2024-01-11 | 19.35 | 19.72 | 18.66 | 19.22 | 18.75 | qfq | 24,533,199 | 468,355,708 | -2.14% |
| 2024-01-10 | 16.71 | 20.12 | 16.43 | 19.64 | 19.16 | qfq | 27,559,827 | 511,557,405 | 16.97% |
| 2024-01-09 | 16.73 | 16.96 | 16.62 | 16.79 | 16.38 | qfq | 3,335,800 | 55,933,644 | 0.42% |
| 2024-01-08 | 17.08 | 17.13 | 16.72 | 16.72 | 16.31 | qfq | 3,737,500 | 63,023,115 | -2.28% |
| 2024-01-05 | 17.39 | 17.47 | 17.04 | 17.11 | 16.69 | qfq | 3,552,633 | 61,295,922 | -1.78% |
| 2024-01-04 | 17.66 | 17.72 | 17.35 | 17.42 | 16.99 | qfq | 3,333,114 | 58,226,515 | -1.91% |
| 2024-01-03 | 17.85 | 17.92 | 17.63 | 17.76 | 17.32 | qfq | 3,114,767 | 55,253,416 | -0.62% |
| 2024-01-02 | 18.00 | 18.02 | 17.80 | 17.87 | 17.43 | qfq | 3,145,467 | 56,306,346 | -1.00% |
| 2023-12-29 | 18.01 | 18.24 | 17.92 | 18.05 | 17.61 | qfq | 5,257,700 | 95,047,753 | -0.17% |
| 2023-12-28 | 17.55 | 18.54 | 17.54 | 18.08 | 17.64 | qfq | 6,443,368 | 116,144,980 | 2.61% |
| 2023-12-27 | 17.33 | 17.64 | 17.16 | 17.62 | 17.19 | qfq | 2,726,200 | 47,590,666 | 1.67% |
| 2023-12-26 | 17.68 | 17.72 | 17.23 | 17.33 | 16.90 | qfq | 2,657,900 | 46,236,132 | -1.92% |
| 2023-12-25 | 17.48 | 17.73 | 17.30 | 17.67 | 17.24 | qfq | 2,866,768 | 50,376,404 | 1.49% |
| 2023-12-22 | 17.63 | 17.68 | 17.35 | 17.41 | 16.98 | qfq | 3,377,700 | 59,139,652 | -1.36% |
| 2023-12-21 | 17.50 | 17.73 | 17.33 | 17.65 | 17.22 | qfq | 3,153,874 | 55,440,267 | 0.23% |
| 2023-12-20 | 18.09 | 18.11 | 17.60 | 17.61 | 17.18 | qfq | 2,916,401 | 51,945,854 | -2.65% |
| 2023-12-19 | 17.89 | 18.10 | 17.75 | 18.09 | 17.65 | qfq | 2,782,800 | 49,944,830 | 1.17% |
| 2023-12-18 | 18.37 | 18.40 | 17.83 | 17.88 | 17.44 | qfq | 4,228,167 | 76,314,072 | -3.25% |
| 2023-12-15 | 18.40 | 18.56 | 18.30 | 18.48 | 18.03 | qfq | 3,080,704 | 56,829,114 | 0.43% |
| 2023-12-14 | 18.56 | 18.79 | 18.36 | 18.40 | 17.95 | qfq | 3,796,200 | 70,483,142 | -0.65% |
| 2023-12-13 | 18.76 | 18.83 | 18.47 | 18.52 | 18.07 | qfq | 4,465,400 | 83,265,873 | -1.38% |
| 2023-12-12 | 18.49 | 18.90 | 18.47 | 18.78 | 18.32 | qfq | 5,459,623 | 102,284,482 | 0.97% |
| 2023-12-11 | 18.38 | 18.67 | 18.11 | 18.60 | 18.14 | qfq | 7,430,423 | 136,392,505 | 0.05% |
| 2023-12-08 | 18.90 | 19.02 | 18.56 | 18.59 | 18.13 | qfq | 8,423,780 | 158,017,485 | -2.31% |
| 2023-12-07 | 19.30 | 19.30 | 18.73 | 19.03 | 18.56 | qfq | 12,423,846 | 235,763,198 | -1.65% |
| 2023-12-06 | 19.84 | 20.29 | 19.20 | 19.35 | 18.88 | qfq | 16,416,600 | 321,799,532 | -3.39% |
| 2023-12-05 | 19.95 | 21.26 | 19.79 | 20.03 | 19.54 | qfq | 22,118,800 | 455,970,503 | -1.09% |
| 2023-12-04 | 18.96 | 21.10 | 18.58 | 20.25 | 19.75 | qfq | 17,148,711 | 338,890,452 | 6.52% |
| 2023-12-01 | 18.86 | 19.44 | 18.83 | 19.01 | 18.54 | qfq | 8,063,489 | 154,456,035 | 1.01% |
| 2023-11-30 | 18.61 | 18.95 | 18.58 | 18.82 | 18.36 | qfq | 2,909,600 | 54,662,569 | 0.59% |
| 2023-11-29 | 18.79 | 18.85 | 18.61 | 18.71 | 18.25 | qfq | 2,121,500 | 39,762,323 | -0.43% |
| 2023-11-28 | 18.75 | 18.86 | 18.52 | 18.79 | 18.33 | qfq | 2,551,800 | 47,754,219 | 0.21% |
| 2023-11-27 | 18.86 | 18.97 | 18.62 | 18.75 | 18.29 | qfq | 3,663,076 | 68,695,453 | -1.52% |
| 2023-11-24 | 19.06 | 19.25 | 18.91 | 19.04 | 18.57 | qfq | 3,373,700 | 64,306,664 | 0.00% |
| 2023-11-23 | 18.94 | 19.15 | 18.80 | 19.04 | 18.57 | qfq | 3,530,900 | 67,025,737 | -0.05% |
| 2023-11-22 | 18.95 | 19.30 | 18.76 | 19.05 | 18.58 | qfq | 5,441,471 | 103,750,168 | 0.26% |
| 2023-11-21 | 19.07 | 19.20 | 18.99 | 19.00 | 18.53 | qfq | 4,891,286 | 93,343,226 | -0.31% |
| 2023-11-20 | 18.73 | 19.10 | 18.69 | 19.06 | 18.59 | qfq | 4,447,138 | 84,343,860 | 1.33% |
| 2023-11-17 | 18.80 | 18.98 | 18.61 | 18.81 | 18.35 | qfq | 4,478,887 | 84,292,053 | 0.11% |
| 2023-11-16 | 18.62 | 18.94 | 18.52 | 18.79 | 18.33 | qfq | 6,966,965 | 130,574,708 | 0.97% |
| 2023-11-15 | 18.45 | 18.69 | 18.39 | 18.61 | 18.15 | qfq | 5,760,797 | 106,900,514 | 1.20% |
| 2023-11-14 | 18.19 | 18.41 | 18.10 | 18.39 | 17.94 | qfq | 5,954,600 | 108,838,051 | 1.32% |
| 2023-11-13 | 18.13 | 18.20 | 18.03 | 18.15 | 17.70 | qfq | 3,106,365 | 56,272,477 | 0.22% |
| 2023-11-10 | 18.05 | 18.19 | 17.96 | 18.11 | 17.67 | qfq | 2,551,600 | 46,087,040 | -0.22% |
| 2023-11-09 | 18.21 | 18.41 | 18.07 | 18.15 | 17.70 | qfq | 2,761,100 | 50,314,220 | -0.55% |
| 2023-11-08 | 18.20 | 18.33 | 18.10 | 18.25 | 17.80 | qfq | 3,530,000 | 64,347,356 | -0.16% |
| 2023-11-07 | 18.32 | 18.43 | 18.11 | 18.28 | 17.83 | qfq | 4,094,300 | 74,747,954 | -0.44% |
| 2023-11-06 | 18.31 | 18.36 | 18.14 | 18.36 | 17.91 | qfq | 4,968,900 | 90,739,593 | 0.49% |
| 2023-11-03 | 18.10 | 18.38 | 18.09 | 18.27 | 17.82 | qfq | 3,418,500 | 62,440,622 | 1.22% |
| 2023-11-02 | 18.21 | 18.26 | 17.97 | 18.05 | 17.61 | qfq | 3,174,800 | 57,512,302 | -0.77% |
| 2023-11-01 | 18.34 | 18.39 | 18.07 | 18.19 | 17.74 | qfq | 2,629,800 | 47,891,067 | -0.49% |
| 2023-10-31 | 18.20 | 18.34 | 17.95 | 18.28 | 17.83 | qfq | 4,356,800 | 79,076,233 | 0.61% |
| 2023-10-30 | 18.53 | 18.53 | 18.15 | 18.17 | 17.72 | qfq | 5,565,400 | 101,536,927 | -2.00% |
| 2023-10-27 | 18.08 | 18.55 | 18.02 | 18.54 | 18.08 | qfq | 6,242,551 | 114,945,367 | 2.49% |
| 2023-10-26 | 17.79 | 18.12 | 17.70 | 18.09 | 17.65 | qfq | 4,291,200 | 77,036,609 | 1.46% |
| 2023-10-25 | 17.72 | 18.05 | 17.72 | 17.83 | 17.39 | qfq | 4,290,020 | 76,715,858 | 1.08% |
| 2023-10-24 | 16.96 | 17.67 | 16.95 | 17.64 | 17.21 | qfq | 4,791,993 | 83,189,905 | 4.56% |
| 2023-10-23 | 17.28 | 17.28 | 16.70 | 16.87 | 16.46 | qfq | 3,062,800 | 51,805,421 | -2.15% |
| 2023-10-20 | 17.51 | 17.75 | 17.21 | 17.24 | 16.82 | qfq | 2,976,200 | 51,975,410 | -1.99% |
| 2023-10-19 | 17.53 | 17.81 | 17.46 | 17.59 | 17.16 | qfq | 2,570,100 | 45,349,997 | -0.06% |
| 2023-10-18 | 18.08 | 18.20 | 17.60 | 17.60 | 17.17 | qfq | 3,189,600 | 56,723,422 | -2.71% |
| 2023-10-17 | 17.80 | 18.33 | 17.79 | 18.09 | 17.65 | qfq | 4,813,997 | 87,364,443 | 1.86% |
| 2023-10-16 | 17.83 | 18.18 | 17.69 | 17.76 | 17.32 | qfq | 3,448,500 | 61,847,984 | -0.84% |
| 2023-10-13 | 17.99 | 18.00 | 17.74 | 17.91 | 17.47 | qfq | 2,264,900 | 40,431,582 | -0.94% |
| 2023-10-12 | 18.11 | 18.16 | 17.91 | 18.08 | 17.64 | qfq | 2,615,950 | 47,174,492 | 0.50% |
| 2023-10-11 | 17.90 | 18.04 | 17.79 | 17.99 | 17.55 | qfq | 2,351,801 | 42,211,111 | 1.18% |
| 2023-10-10 | 17.86 | 18.13 | 17.76 | 17.78 | 17.34 | qfq | 2,308,850 | 41,318,160 | -0.45% |
| 2023-10-09 | 17.88 | 17.90 | 17.59 | 17.86 | 17.42 | qfq | 2,214,200 | 39,398,520 | -0.22% |
| 2023-09-28 | 18.00 | 18.10 | 17.82 | 17.90 | 17.46 | qfq | 2,370,700 | 42,434,711 | -0.17% |
| 2023-09-27 | 17.67 | 18.04 | 17.59 | 17.93 | 17.49 | qfq | 3,367,036 | 60,286,046 | 1.36% |
| 2023-09-26 | 17.64 | 17.73 | 17.49 | 17.69 | 17.26 | qfq | 1,791,500 | 31,604,530 | 0.17% |
| 2023-09-25 | 17.85 | 17.91 | 17.60 | 17.66 | 17.23 | qfq | 2,247,100 | 39,828,575 | -1.40% |
| 2023-09-22 | 17.44 | 17.94 | 17.41 | 17.91 | 17.47 | qfq | 3,196,500 | 56,662,776 | 2.64% |
| 2023-09-21 | 17.78 | 17.89 | 17.45 | 17.45 | 17.02 | qfq | 3,509,551 | 61,792,295 | -2.46% |
| 2023-09-20 | 17.93 | 18.08 | 17.73 | 17.89 | 17.45 | qfq | 2,667,800 | 47,768,732 | -0.61% |
| 2023-09-19 | 18.10 | 18.13 | 17.85 | 18.00 | 17.56 | qfq | 2,268,488 | 40,754,637 | -0.72% |
| 2023-09-18 | 17.70 | 18.21 | 17.58 | 18.13 | 17.68 | qfq | 4,221,203 | 75,987,624 | 1.80% |
| 2023-09-15 | 17.72 | 17.89 | 17.61 | 17.81 | 17.37 | qfq | 2,772,988 | 49,206,692 | 0.56% |
| 2023-09-14 | 18.20 | 18.22 | 17.57 | 17.71 | 17.28 | qfq | 6,041,750 | 107,303,295 | -2.69% |
| 2023-09-13 | 18.46 | 18.54 | 18.08 | 18.20 | 17.75 | qfq | 3,752,773 | 68,570,696 | -1.36% |
| 2023-09-12 | 18.37 | 18.54 | 18.28 | 18.45 | 18.00 | qfq | 2,915,500 | 53,769,773 | 0.22% |
| 2023-09-11 | 18.20 | 18.44 | 18.07 | 18.41 | 17.96 | qfq | 2,963,950 | 54,250,014 | 0.93% |
| 2023-09-08 | 18.20 | 18.27 | 18.06 | 18.24 | 17.79 | qfq | 2,803,299 | 50,939,337 | -0.11% |
| 2023-09-07 | 18.43 | 18.51 | 18.23 | 18.26 | 17.81 | qfq | 2,821,900 | 51,807,031 | -1.40% |
| 2023-09-06 | 18.65 | 18.67 | 18.36 | 18.52 | 18.07 | qfq | 3,078,011 | 56,834,582 | -0.48% |
| 2023-09-05 | 18.85 | 18.85 | 18.53 | 18.61 | 18.15 | qfq | 3,733,460 | 69,514,953 | -1.33% |
| 2023-09-04 | 18.65 | 18.92 | 18.61 | 18.86 | 18.40 | qfq | 5,123,900 | 96,204,228 | 0.69% |
| 2023-09-01 | 18.35 | 19.10 | 18.34 | 18.73 | 18.27 | qfq | 8,104,051 | 152,269,799 | 2.07% |
| 2023-08-31 | 18.30 | 18.38 | 18.12 | 18.35 | 17.90 | qfq | 3,337,000 | 60,962,523 | -0.38% |
| 2023-08-30 | 18.40 | 18.64 | 18.35 | 18.42 | 17.97 | qfq | 5,467,885 | 100,941,948 | -0.43% |
| 2023-08-29 | 18.12 | 18.52 | 18.00 | 18.50 | 18.05 | qfq | 6,781,451 | 124,014,292 | 2.10% |
| 2023-08-28 | 19.25 | 19.48 | 18.09 | 18.12 | 17.68 | qfq | 5,808,800 | 108,353,445 | -0.98% |
| 2023-08-25 | 18.62 | 18.76 | 18.18 | 18.30 | 17.85 | qfq | 3,118,900 | 57,566,115 | -2.14% |
| 2023-08-24 | 18.40 | 18.84 | 18.28 | 18.70 | 18.24 | qfq | 3,149,200 | 58,521,775 | 1.96% |
| 2023-08-23 | 18.78 | 18.85 | 18.33 | 18.34 | 17.89 | qfq | 2,482,700 | 46,004,179 | -2.29% |
| 2023-08-22 | 19.00 | 19.22 | 18.44 | 18.77 | 18.31 | qfq | 4,450,500 | 83,353,335 | -1.21% |
| 2023-08-21 | 19.16 | 19.36 | 19.00 | 19.00 | 18.53 | qfq | 2,584,400 | 49,555,748 | -0.89% |
| 2023-08-18 | 19.71 | 19.88 | 19.16 | 19.17 | 18.70 | qfq | 3,728,600 | 72,306,027 | -2.69% |
| 2023-08-17 | 19.46 | 19.77 | 19.30 | 19.70 | 19.22 | qfq | 2,561,296 | 50,157,675 | 0.82% |
| 2023-08-16 | 19.51 | 19.77 | 19.38 | 19.54 | 19.06 | qfq | 2,004,600 | 39,316,463 | -0.36% |
| 2023-08-15 | 19.80 | 19.90 | 19.43 | 19.61 | 19.13 | qfq | 2,206,600 | 43,284,455 | -0.96% |
| 2023-08-14 | 19.70 | 19.93 | 19.46 | 19.80 | 19.31 | qfq | 3,709,268 | 73,013,431 | -0.35% |
| 2023-08-11 | 20.58 | 20.64 | 19.87 | 19.87 | 19.38 | qfq | 3,750,600 | 75,578,627 | -2.88% |
| 2023-08-10 | 20.45 | 20.59 | 20.27 | 20.46 | 19.96 | qfq | 2,787,562 | 56,837,135 | 0.05% |
| 2023-08-09 | 20.60 | 20.68 | 20.38 | 20.45 | 19.95 | qfq | 2,812,000 | 57,613,029 | -0.78% |
| 2023-08-08 | 20.61 | 20.75 | 20.30 | 20.61 | 20.10 | qfq | 4,010,900 | 82,383,233 | -0.10% |
| 2023-08-07 | 21.04 | 21.04 | 20.54 | 20.63 | 20.12 | qfq | 6,110,858 | 126,502,916 | -1.53% |
| 2023-08-04 | 20.94 | 21.34 | 20.81 | 20.95 | 20.44 | qfq | 7,260,031 | 152,630,094 | -0.10% |
| 2023-08-03 | 20.50 | 21.15 | 20.47 | 20.97 | 20.46 | qfq | 8,076,751 | 168,710,086 | 1.94% |
| 2023-08-02 | 20.65 | 20.75 | 20.46 | 20.57 | 20.07 | qfq | 3,500,000 | 72,050,627 | -0.58% |
| 2023-08-01 | 20.60 | 21.00 | 20.55 | 20.69 | 20.18 | qfq | 5,726,891 | 118,995,207 | 0.05% |
| 2023-07-31 | 20.80 | 20.93 | 20.42 | 20.68 | 20.17 | qfq | 7,482,900 | 154,574,144 | 0.15% |
| 2023-07-28 | 19.96 | 20.77 | 19.86 | 20.65 | 20.14 | qfq | 7,453,818 | 152,587,362 | 2.94% |
| 2023-07-27 | 20.19 | 20.32 | 20.01 | 20.06 | 19.57 | qfq | 3,712,185 | 74,704,499 | -1.04% |
| 2023-07-26 | 20.05 | 20.38 | 19.87 | 20.27 | 19.77 | qfq | 4,786,400 | 96,385,884 | 0.55% |
| 2023-07-25 | 20.09 | 20.27 | 19.94 | 20.16 | 19.67 | qfq | 5,649,125 | 113,412,581 | 0.85% |
| 2023-07-24 | 19.99 | 20.09 | 19.73 | 19.99 | 19.50 | qfq | 5,113,500 | 101,822,645 | -0.99% |
| 2023-07-21 | 19.58 | 20.46 | 19.49 | 20.19 | 19.69 | qfq | 10,185,579 | 203,917,045 | 2.96% |
| 2023-07-20 | 19.60 | 20.00 | 19.44 | 19.61 | 18.97 | qfq | 5,021,300 | 98,889,780 | 0.05% |
| 2023-07-19 | 19.29 | 19.64 | 19.21 | 19.60 | 18.96 | qfq | 4,568,685 | 89,131,045 | 1.77% |
| 2023-07-18 | 19.31 | 19.40 | 19.21 | 19.26 | 18.63 | qfq | 1,931,757 | 37,275,520 | -0.21% |