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
米奥会展300795.SZ
最近收盘价10.482026-07-17
最近交易日2026-07-17
成交量（股）16,420,547
成交额（元）168,320,771
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2026-04-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-17 | 2025-09-24 | cash_dividend | 0.067 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-28 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-27 | 2024-09-03 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-23 | 2024-04-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-23 | 2024-04-29 | bonus_share | — | — | 0.5 | — | 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 | 9.24 | 10.48 | 9.21 | 10.48 | 10.48 | qfq | 16,420,547 | 168,320,771 | 20.05% |
| 2026-07-16 | 8.39 | 8.81 | 8.27 | 8.73 | 8.73 | qfq | 4,619,030 | 39,776,640 | 4.05% |
| 2026-07-15 | 8.19 | 8.41 | 8.18 | 8.39 | 8.39 | qfq | 3,256,100 | 27,130,810 | 2.44% |
| 2026-07-14 | 8.02 | 8.23 | 7.93 | 8.19 | 8.19 | qfq | 3,442,700 | 27,893,627 | 1.99% |
| 2026-07-13 | 8.30 | 8.44 | 7.99 | 8.03 | 8.03 | qfq | 5,153,890 | 41,861,458 | -4.63% |
| 2026-07-10 | 8.32 | 8.61 | 8.16 | 8.42 | 8.42 | qfq | 3,922,340 | 33,223,598 | 1.08% |
| 2026-07-09 | 8.33 | 8.43 | 8.12 | 8.33 | 8.33 | qfq | 3,047,885 | 25,215,100 | -0.48% |
| 2026-07-08 | 8.36 | 8.44 | 8.20 | 8.37 | 8.37 | qfq | 4,052,378 | 33,778,214 | 0.84% |
| 2026-07-07 | 8.81 | 8.82 | 8.29 | 8.30 | 8.30 | qfq | 3,930,860 | 33,275,629 | -5.57% |
| 2026-07-06 | 8.82 | 8.97 | 8.71 | 8.79 | 8.79 | qfq | 3,706,890 | 32,608,431 | -0.23% |
| 2026-07-03 | 8.77 | 8.90 | 8.67 | 8.81 | 8.81 | qfq | 3,201,122 | 28,199,529 | 1.73% |
| 2026-07-02 | 8.65 | 8.90 | 8.64 | 8.66 | 8.66 | qfq | 3,720,244 | 32,511,302 | -0.57% |
| 2026-07-01 | 8.47 | 8.84 | 8.46 | 8.71 | 8.71 | qfq | 3,955,780 | 34,354,730 | 1.75% |
| 2026-06-30 | 8.55 | 8.63 | 8.40 | 8.56 | 8.56 | qfq | 4,099,800 | 34,924,538 | 0.71% |
| 2026-06-29 | 8.40 | 8.58 | 8.17 | 8.50 | 8.50 | qfq | 3,866,278 | 32,462,036 | 0.59% |
| 2026-06-26 | 8.61 | 8.65 | 8.34 | 8.45 | 8.45 | qfq | 3,386,752 | 28,702,801 | -2.65% |
| 2026-06-25 | 8.85 | 9.01 | 8.58 | 8.68 | 8.68 | qfq | 3,632,605 | 31,557,708 | -2.03% |
| 2026-06-24 | 9.07 | 9.15 | 8.81 | 8.86 | 8.86 | qfq | 4,096,960 | 36,544,702 | -3.28% |
| 2026-06-23 | 9.24 | 9.34 | 9.10 | 9.16 | 9.16 | qfq | 3,612,937 | 33,328,964 | 0.00% |
| 2026-06-22 | 9.10 | 9.17 | 8.76 | 9.16 | 9.16 | qfq | 4,124,379 | 36,890,774 | 1.44% |
| 2026-06-18 | 9.06 | 9.19 | 8.86 | 9.03 | 9.03 | qfq | 4,353,411 | 39,454,866 | 0.11% |
| 2026-06-17 | 9.37 | 9.39 | 8.97 | 9.02 | 9.02 | qfq | 4,190,342 | 38,115,470 | -3.32% |
| 2026-06-16 | 9.44 | 9.49 | 9.16 | 9.33 | 9.33 | qfq | 3,190,552 | 29,639,575 | -1.37% |
| 2026-06-15 | 9.42 | 9.84 | 9.38 | 9.46 | 9.46 | qfq | 4,888,172 | 46,701,757 | 0.64% |
| 2026-06-12 | 9.28 | 9.48 | 9.12 | 9.40 | 9.40 | qfq | 4,684,365 | 43,868,334 | 2.51% |
| 2026-06-11 | 9.33 | 9.40 | 9.06 | 9.17 | 9.17 | qfq | 4,221,450 | 38,639,830 | -2.76% |
| 2026-06-10 | 9.56 | 9.72 | 9.28 | 9.43 | 9.43 | qfq | 4,230,260 | 39,946,746 | -2.28% |
| 2026-06-09 | 9.54 | 9.74 | 9.36 | 9.65 | 9.65 | qfq | 5,004,190 | 47,943,383 | 1.15% |
| 2026-06-08 | 9.35 | 9.66 | 9.21 | 9.54 | 9.54 | qfq | 5,819,360 | 55,458,605 | -0.73% |
| 2026-06-05 | 9.45 | 9.72 | 9.33 | 9.61 | 9.61 | qfq | 5,638,630 | 53,687,189 | 1.16% |
| 2026-06-04 | 9.72 | 9.74 | 9.41 | 9.50 | 9.50 | qfq | 6,396,229 | 61,130,706 | -3.16% |
| 2026-06-03 | 10.03 | 10.11 | 9.74 | 9.81 | 9.81 | qfq | 9,924,600 | 98,141,293 | -3.06% |
| 2026-06-02 | 10.55 | 10.61 | 10.04 | 10.12 | 10.12 | qfq | 10,359,528 | 105,595,167 | -5.24% |
| 2026-06-01 | 10.37 | 10.83 | 10.28 | 10.68 | 10.68 | qfq | 11,024,417 | 116,871,448 | 1.14% |
| 2026-05-29 | 11.00 | 11.48 | 10.37 | 10.56 | 10.56 | qfq | 16,761,580 | 182,678,059 | -4.26% |
| 2026-05-28 | 10.78 | 11.39 | 10.78 | 11.03 | 11.03 | qfq | 18,535,977 | 204,259,787 | -4.58% |
| 2026-05-27 | 12.66 | 12.99 | 11.10 | 11.56 | 11.56 | qfq | 30,713,143 | 373,006,457 | -6.09% |
| 2026-05-26 | 12.31 | 12.31 | 12.05 | 12.31 | 12.31 | qfq | 11,019,190 | 135,646,203 | 19.98% |
| 2026-05-25 | 10.27 | 10.45 | 10.13 | 10.26 | 10.26 | qfq | 3,052,140 | 31,285,124 | -0.19% |
| 2026-05-22 | 10.03 | 10.33 | 9.96 | 10.28 | 10.28 | qfq | 3,218,450 | 32,761,615 | 2.70% |
| 2026-05-21 | 10.40 | 10.55 | 10.00 | 10.01 | 10.01 | qfq | 2,868,345 | 29,430,152 | -3.29% |
| 2026-05-20 | 10.71 | 10.72 | 10.35 | 10.35 | 10.35 | qfq | 2,628,753 | 27,466,588 | -3.27% |
| 2026-05-19 | 10.60 | 10.79 | 10.54 | 10.70 | 10.70 | qfq | 2,834,640 | 30,245,948 | 1.61% |
| 2026-05-18 | 10.41 | 10.61 | 10.27 | 10.53 | 10.53 | qfq | 3,708,990 | 38,805,413 | 1.15% |
| 2026-05-15 | 10.60 | 10.65 | 10.31 | 10.41 | 10.41 | qfq | 4,213,815 | 44,071,166 | -0.86% |
| 2026-05-14 | 10.82 | 10.82 | 10.50 | 10.50 | 10.50 | qfq | 3,524,557 | 37,351,409 | -2.78% |
| 2026-05-13 | 11.00 | 11.00 | 10.73 | 10.80 | 10.80 | qfq | 3,082,969 | 33,365,640 | -0.46% |
| 2026-05-12 | 11.11 | 11.18 | 10.82 | 10.85 | 10.85 | qfq | 2,854,216 | 31,321,960 | -1.99% |
| 2026-05-11 | 11.22 | 11.22 | 10.97 | 11.07 | 11.07 | qfq | 3,065,055 | 33,897,747 | -0.63% |
| 2026-05-08 | 11.08 | 11.18 | 11.00 | 11.14 | 11.14 | qfq | 3,079,290 | 34,192,286 | 0.81% |
| 2026-05-07 | 11.08 | 11.10 | 10.89 | 11.05 | 11.05 | qfq | 3,287,240 | 36,264,762 | 0.73% |
| 2026-05-06 | 10.99 | 11.09 | 10.80 | 10.97 | 10.97 | qfq | 4,500,963 | 49,385,633 | 0.73% |
| 2026-04-30 | 10.89 | 10.95 | 10.77 | 10.89 | 10.89 | qfq | 3,577,722 | 38,896,983 | -1.63% |
| 2026-04-29 | 10.73 | 11.15 | 10.62 | 11.07 | 10.87 | qfq | 4,240,185 | 46,764,413 | 2.59% |
| 2026-04-28 | 10.80 | 10.93 | 10.61 | 10.79 | 10.60 | qfq | 5,330,970 | 57,391,269 | -2.18% |
| 2026-04-27 | 10.91 | 11.29 | 10.58 | 11.03 | 10.83 | qfq | 8,239,673 | 89,241,053 | -0.99% |
| 2026-04-24 | 11.28 | 11.28 | 10.88 | 11.14 | 10.94 | qfq | 5,890,956 | 65,141,621 | -1.33% |
| 2026-04-23 | 11.52 | 11.58 | 11.15 | 11.29 | 11.09 | qfq | 4,772,190 | 54,092,773 | -1.83% |
| 2026-04-22 | 11.77 | 11.78 | 11.42 | 11.50 | 11.29 | qfq | 4,502,440 | 52,071,203 | -2.71% |
| 2026-04-21 | 11.90 | 11.94 | 11.75 | 11.82 | 11.61 | qfq | 2,366,000 | 27,972,990 | -0.34% |
| 2026-04-20 | 11.80 | 11.91 | 11.71 | 11.86 | 11.65 | qfq | 2,341,183 | 27,701,613 | 1.02% |
| 2026-04-17 | 11.90 | 11.90 | 11.61 | 11.74 | 11.53 | qfq | 2,527,755 | 29,570,582 | -1.43% |
| 2026-04-16 | 11.75 | 11.96 | 11.56 | 11.91 | 11.70 | qfq | 3,618,770 | 42,627,959 | 2.14% |
| 2026-04-15 | 11.79 | 11.87 | 11.63 | 11.66 | 11.45 | qfq | 2,215,120 | 26,019,811 | -1.10% |
| 2026-04-14 | 11.93 | 11.99 | 11.73 | 11.79 | 11.58 | qfq | 3,149,600 | 37,158,432 | -0.34% |
| 2026-04-13 | 11.99 | 11.99 | 11.76 | 11.83 | 11.62 | qfq | 2,138,620 | 25,283,901 | -0.84% |
| 2026-04-10 | 11.71 | 12.01 | 11.69 | 11.93 | 11.72 | qfq | 3,083,460 | 36,725,515 | 2.32% |
| 2026-04-09 | 11.98 | 11.99 | 11.55 | 11.66 | 11.45 | qfq | 3,647,670 | 42,616,509 | -3.48% |
| 2026-04-08 | 11.86 | 12.09 | 11.76 | 12.08 | 11.86 | qfq | 3,210,828 | 38,445,109 | 4.50% |
| 2026-04-07 | 11.35 | 11.60 | 11.14 | 11.56 | 11.35 | qfq | 2,376,140 | 27,313,187 | 1.76% |
| 2026-04-03 | 11.83 | 11.83 | 11.34 | 11.36 | 11.16 | qfq | 3,445,990 | 39,518,211 | -3.07% |
| 2026-04-02 | 11.84 | 11.91 | 11.62 | 11.72 | 11.51 | qfq | 3,027,592 | 35,685,951 | -1.10% |
| 2026-04-01 | 11.84 | 11.99 | 11.75 | 11.85 | 11.64 | qfq | 3,898,550 | 46,173,983 | 1.46% |
| 2026-03-31 | 11.99 | 12.16 | 11.66 | 11.68 | 11.47 | qfq | 6,250,947 | 73,861,501 | -2.99% |
| 2026-03-30 | 12.51 | 12.66 | 11.89 | 12.04 | 11.83 | qfq | 6,735,927 | 81,619,990 | -5.49% |
| 2026-03-27 | 12.46 | 12.85 | 12.04 | 12.74 | 12.51 | qfq | 9,000,558 | 112,149,098 | 3.16% |
| 2026-03-26 | 12.94 | 13.43 | 12.26 | 12.35 | 12.13 | qfq | 9,734,900 | 123,699,489 | -0.08% |
| 2026-03-25 | 12.14 | 12.41 | 12.00 | 12.36 | 12.14 | qfq | 2,640,634 | 32,428,336 | 3.26% |
| 2026-03-24 | 11.80 | 12.00 | 11.49 | 11.97 | 11.76 | qfq | 4,582,782 | 53,817,336 | 4.18% |
| 2026-03-23 | 11.95 | 12.10 | 11.40 | 11.49 | 11.28 | qfq | 3,305,983 | 38,883,074 | -5.67% |
| 2026-03-20 | 12.56 | 12.70 | 12.16 | 12.18 | 11.96 | qfq | 2,730,124 | 33,773,351 | -2.56% |
| 2026-03-19 | 12.50 | 12.70 | 12.47 | 12.50 | 12.28 | qfq | 2,321,246 | 29,240,856 | -0.71% |
| 2026-03-18 | 12.57 | 12.63 | 12.45 | 12.59 | 12.37 | qfq | 1,670,400 | 20,938,669 | 0.88% |
| 2026-03-17 | 12.62 | 12.99 | 12.47 | 12.48 | 12.26 | qfq | 3,861,279 | 49,220,886 | -0.48% |
| 2026-03-16 | 12.38 | 12.54 | 12.34 | 12.54 | 12.32 | qfq | 1,933,338 | 24,107,298 | 1.62% |
| 2026-03-13 | 12.46 | 12.62 | 12.30 | 12.34 | 12.12 | qfq | 1,870,200 | 23,351,852 | -1.36% |
| 2026-03-12 | 12.81 | 12.84 | 12.49 | 12.51 | 12.29 | qfq | 2,309,520 | 29,097,381 | -2.42% |
| 2026-03-11 | 13.00 | 13.05 | 12.74 | 12.82 | 12.59 | qfq | 1,658,590 | 21,260,975 | -0.85% |
| 2026-03-10 | 12.77 | 12.94 | 12.75 | 12.93 | 12.70 | qfq | 2,093,680 | 26,936,731 | 1.97% |
| 2026-03-09 | 12.68 | 12.83 | 12.58 | 12.68 | 12.45 | qfq | 3,302,226 | 41,899,550 | -1.32% |
| 2026-03-06 | 12.56 | 12.86 | 12.53 | 12.85 | 12.62 | qfq | 1,837,000 | 23,510,303 | 1.98% |
| 2026-03-05 | 12.81 | 12.90 | 12.57 | 12.60 | 12.38 | qfq | 1,981,190 | 25,184,191 | 0.16% |
| 2026-03-04 | 12.54 | 12.77 | 12.39 | 12.58 | 12.36 | qfq | 2,476,440 | 31,052,554 | -0.71% |
| 2026-03-03 | 13.05 | 13.14 | 12.64 | 12.67 | 12.44 | qfq | 3,279,569 | 42,203,399 | -2.54% |
| 2026-03-02 | 13.50 | 13.53 | 12.98 | 13.00 | 12.77 | qfq | 4,691,582 | 61,657,776 | -4.97% |
| 2026-02-27 | 13.65 | 13.69 | 13.55 | 13.68 | 13.44 | qfq | 2,282,386 | 31,142,523 | 0.29% |
| 2026-02-26 | 13.87 | 13.90 | 13.61 | 13.64 | 13.40 | qfq | 3,030,380 | 41,548,134 | -1.73% |
| 2026-02-25 | 13.79 | 13.94 | 13.73 | 13.88 | 13.63 | qfq | 2,992,335 | 41,372,393 | 0.87% |
| 2026-02-24 | 13.95 | 14.00 | 13.55 | 13.76 | 13.51 | qfq | 4,241,400 | 58,459,378 | -1.08% |
| 2026-02-13 | 14.08 | 14.20 | 13.90 | 13.91 | 13.66 | qfq | 3,034,773 | 42,583,027 | -1.07% |
| 2026-02-12 | 14.41 | 14.42 | 14.02 | 14.06 | 13.81 | qfq | 4,871,652 | 68,866,434 | -2.56% |
| 2026-02-11 | 14.57 | 14.60 | 14.33 | 14.43 | 14.17 | qfq | 4,228,960 | 61,032,171 | -1.23% |
| 2026-02-10 | 14.38 | 14.71 | 14.28 | 14.61 | 14.35 | qfq | 6,628,989 | 96,557,684 | 1.60% |
| 2026-02-09 | 14.24 | 14.38 | 14.14 | 14.38 | 14.12 | qfq | 5,579,628 | 79,735,275 | 2.06% |
| 2026-02-06 | 14.12 | 14.18 | 13.90 | 14.09 | 13.84 | qfq | 4,773,405 | 67,048,287 | -1.33% |
| 2026-02-05 | 14.08 | 14.64 | 14.02 | 14.28 | 14.03 | qfq | 7,695,359 | 110,581,481 | 1.71% |
| 2026-02-04 | 14.17 | 14.27 | 13.92 | 14.04 | 13.79 | qfq | 3,302,410 | 46,386,952 | -1.20% |
| 2026-02-03 | 14.02 | 14.28 | 14.02 | 14.21 | 13.96 | qfq | 3,566,252 | 50,547,569 | 2.23% |
| 2026-02-02 | 14.09 | 14.30 | 13.83 | 13.90 | 13.65 | qfq | 4,938,780 | 69,608,868 | -1.35% |
| 2026-01-30 | 13.90 | 14.09 | 13.75 | 14.09 | 13.84 | qfq | 3,274,580 | 45,850,570 | 1.00% |
| 2026-01-29 | 13.79 | 14.27 | 13.63 | 13.95 | 13.70 | qfq | 4,243,140 | 59,725,204 | 0.79% |
| 2026-01-28 | 14.08 | 14.24 | 13.80 | 13.84 | 13.59 | qfq | 3,823,350 | 53,429,135 | -2.19% |
| 2026-01-27 | 14.18 | 14.44 | 14.00 | 14.15 | 13.90 | qfq | 3,264,834 | 46,211,554 | -0.56% |
| 2026-01-26 | 14.34 | 14.47 | 14.05 | 14.23 | 13.98 | qfq | 3,589,242 | 51,048,783 | -1.18% |
| 2026-01-23 | 14.11 | 14.45 | 14.09 | 14.40 | 14.14 | qfq | 4,007,380 | 57,073,353 | 2.06% |
| 2026-01-22 | 14.07 | 14.22 | 13.95 | 14.11 | 13.86 | qfq | 2,351,290 | 33,145,190 | 0.50% |
| 2026-01-21 | 14.05 | 14.13 | 13.98 | 14.04 | 13.79 | qfq | 2,549,700 | 35,811,685 | -0.50% |
| 2026-01-20 | 14.07 | 14.28 | 14.01 | 14.11 | 13.86 | qfq | 3,487,590 | 49,294,800 | 0.36% |
| 2026-01-19 | 14.13 | 14.24 | 14.01 | 14.06 | 13.81 | qfq | 2,594,300 | 36,592,362 | -1.13% |
| 2026-01-16 | 14.28 | 14.36 | 13.94 | 14.22 | 13.97 | qfq | 4,640,480 | 65,475,364 | -0.97% |
| 2026-01-15 | 14.60 | 14.60 | 14.20 | 14.36 | 14.10 | qfq | 5,076,500 | 72,817,811 | -1.98% |
| 2026-01-14 | 14.28 | 14.94 | 14.28 | 14.65 | 14.39 | qfq | 8,229,135 | 120,492,696 | 2.23% |
| 2026-01-13 | 14.51 | 14.77 | 14.33 | 14.33 | 14.07 | qfq | 7,673,017 | 111,656,531 | -1.04% |
| 2026-01-12 | 13.96 | 14.51 | 13.89 | 14.48 | 14.22 | qfq | 8,171,969 | 116,831,264 | 4.40% |
| 2026-01-09 | 13.70 | 13.98 | 13.67 | 13.87 | 13.62 | qfq | 4,413,547 | 61,049,477 | 1.84% |
| 2026-01-08 | 13.49 | 13.66 | 13.49 | 13.62 | 13.38 | qfq | 2,859,240 | 38,862,615 | 0.37% |
| 2026-01-07 | 13.70 | 13.78 | 13.53 | 13.57 | 13.33 | qfq | 3,292,994 | 44,867,150 | -1.09% |
| 2026-01-06 | 13.76 | 13.76 | 13.63 | 13.72 | 13.48 | qfq | 2,692,812 | 36,903,488 | 0.00% |
| 2026-01-05 | 13.59 | 13.76 | 13.53 | 13.72 | 13.48 | qfq | 2,892,485 | 39,503,127 | 0.73% |
| 2025-12-31 | 13.49 | 13.68 | 13.36 | 13.62 | 13.38 | qfq | 2,326,968 | 31,488,135 | 1.11% |
| 2025-12-30 | 13.37 | 13.54 | 13.35 | 13.47 | 13.23 | qfq | 1,531,048 | 20,599,456 | 0.75% |
| 2025-12-29 | 13.49 | 13.55 | 13.37 | 13.37 | 13.13 | qfq | 1,666,660 | 22,417,012 | -0.89% |
| 2025-12-26 | 13.58 | 13.58 | 13.45 | 13.49 | 13.25 | qfq | 1,876,915 | 25,339,317 | -0.44% |
| 2025-12-25 | 13.61 | 13.61 | 13.43 | 13.55 | 13.31 | qfq | 1,797,000 | 24,277,779 | 0.37% |
| 2025-12-24 | 13.58 | 13.58 | 13.34 | 13.50 | 13.26 | qfq | 1,763,010 | 23,748,091 | 0.22% |
| 2025-12-23 | 13.80 | 13.81 | 13.46 | 13.47 | 13.23 | qfq | 3,303,970 | 44,944,852 | -2.32% |
| 2025-12-22 | 13.84 | 13.89 | 13.79 | 13.79 | 13.54 | qfq | 2,030,790 | 28,073,882 | -0.72% |
| 2025-12-19 | 13.78 | 13.95 | 13.70 | 13.89 | 13.64 | qfq | 2,004,710 | 27,770,313 | 0.73% |
| 2025-12-18 | 13.72 | 14.03 | 13.72 | 13.79 | 13.54 | qfq | 2,257,558 | 31,321,934 | -0.29% |
| 2025-12-17 | 14.04 | 14.04 | 13.67 | 13.83 | 13.58 | qfq | 2,491,950 | 34,439,646 | -1.14% |
| 2025-12-16 | 13.64 | 14.15 | 13.57 | 13.99 | 13.74 | qfq | 3,672,335 | 50,926,439 | 2.49% |
| 2025-12-15 | 13.62 | 13.78 | 13.56 | 13.65 | 13.41 | qfq | 1,880,650 | 25,696,423 | -0.22% |
| 2025-12-12 | 13.68 | 13.87 | 13.64 | 13.68 | 13.44 | qfq | 2,217,630 | 30,506,660 | -0.51% |
| 2025-12-11 | 14.21 | 14.23 | 13.75 | 13.75 | 13.50 | qfq | 3,977,462 | 55,227,576 | -3.37% |
| 2025-12-10 | 14.10 | 14.30 | 13.97 | 14.23 | 13.98 | qfq | 3,213,230 | 45,426,530 | 0.35% |
| 2025-12-09 | 14.59 | 14.73 | 14.10 | 14.18 | 13.93 | qfq | 5,135,445 | 73,690,865 | -3.27% |
| 2025-12-08 | 14.52 | 14.84 | 14.40 | 14.66 | 14.40 | qfq | 4,640,883 | 67,895,851 | 0.96% |
| 2025-12-05 | 14.75 | 14.89 | 14.24 | 14.52 | 14.26 | qfq | 5,506,689 | 79,781,006 | -2.55% |
| 2025-12-04 | 15.36 | 15.52 | 14.75 | 14.90 | 14.63 | qfq | 7,221,870 | 108,016,065 | -3.99% |
| 2025-12-03 | 15.80 | 15.97 | 15.24 | 15.52 | 15.24 | qfq | 10,109,880 | 157,701,711 | -2.39% |
| 2025-12-02 | 15.45 | 15.93 | 15.32 | 15.90 | 15.62 | qfq | 11,284,449 | 177,554,395 | 2.19% |
| 2025-12-01 | 15.19 | 15.75 | 15.02 | 15.56 | 15.28 | qfq | 10,383,132 | 160,448,077 | 2.44% |
| 2025-11-28 | 14.90 | 15.38 | 14.90 | 15.19 | 14.92 | qfq | 9,477,652 | 143,650,371 | -1.04% |
| 2025-11-27 | 14.75 | 16.18 | 14.66 | 15.35 | 15.08 | qfq | 15,283,610 | 235,397,703 | 2.95% |
| 2025-11-26 | 14.81 | 15.39 | 14.60 | 14.91 | 14.64 | qfq | 9,219,695 | 137,991,572 | 1.29% |
| 2025-11-25 | 14.88 | 15.19 | 14.68 | 14.72 | 14.46 | qfq | 7,410,450 | 110,159,954 | -0.94% |
| 2025-11-24 | 14.44 | 14.98 | 14.30 | 14.86 | 14.59 | qfq | 8,256,100 | 121,020,537 | 1.57% |
| 2025-11-21 | 14.35 | 14.88 | 14.07 | 14.63 | 14.37 | qfq | 7,937,182 | 115,309,122 | 0.90% |
| 2025-11-20 | 14.74 | 14.80 | 14.40 | 14.50 | 14.24 | qfq | 5,229,429 | 76,039,694 | -1.63% |
| 2025-11-19 | 14.91 | 15.09 | 14.63 | 14.74 | 14.48 | qfq | 8,282,193 | 122,535,635 | -2.90% |
| 2025-11-18 | 14.72 | 15.47 | 14.39 | 15.18 | 14.91 | qfq | 14,336,247 | 215,393,003 | 3.97% |
| 2025-11-17 | 14.10 | 15.33 | 13.99 | 14.60 | 14.34 | qfq | 9,775,732 | 143,627,596 | 3.55% |
| 2025-11-14 | 14.25 | 14.39 | 14.08 | 14.10 | 13.85 | qfq | 2,149,532 | 30,606,425 | -1.12% |
| 2025-11-13 | 14.29 | 14.29 | 14.12 | 14.26 | 14.01 | qfq | 1,680,400 | 23,850,685 | 0.42% |
| 2025-11-12 | 14.27 | 14.32 | 14.12 | 14.20 | 13.95 | qfq | 1,341,778 | 19,036,073 | -0.49% |
| 2025-11-11 | 14.36 | 14.38 | 14.19 | 14.27 | 14.02 | qfq | 2,115,778 | 30,160,904 | -0.49% |
| 2025-11-10 | 14.25 | 14.37 | 14.10 | 14.34 | 14.08 | qfq | 2,945,317 | 42,039,780 | 1.56% |
| 2025-11-07 | 14.15 | 14.22 | 14.01 | 14.12 | 13.87 | qfq | 2,054,190 | 29,008,673 | 0.21% |
| 2025-11-06 | 14.41 | 14.41 | 14.05 | 14.09 | 13.84 | qfq | 2,754,484 | 38,941,772 | -1.81% |
| 2025-11-05 | 14.10 | 14.53 | 14.08 | 14.35 | 14.09 | qfq | 3,417,940 | 49,031,662 | 0.84% |
| 2025-11-04 | 14.15 | 14.30 | 14.08 | 14.23 | 13.98 | qfq | 2,929,007 | 41,547,531 | 0.57% |
| 2025-11-03 | 13.87 | 14.33 | 13.87 | 14.15 | 13.90 | qfq | 3,835,347 | 54,051,745 | 2.39% |
| 2025-10-31 | 13.55 | 13.90 | 13.55 | 13.82 | 13.57 | qfq | 3,535,120 | 48,786,786 | 2.37% |
| 2025-10-30 | 13.66 | 13.88 | 13.50 | 13.50 | 13.26 | qfq | 3,675,011 | 50,250,721 | 0.07% |
| 2025-10-29 | 13.82 | 13.82 | 13.39 | 13.49 | 13.25 | qfq | 3,626,677 | 48,906,801 | -2.18% |
| 2025-10-28 | 13.98 | 14.03 | 13.74 | 13.79 | 13.54 | qfq | 3,945,595 | 54,668,608 | -2.27% |
| 2025-10-27 | 14.28 | 14.37 | 14.05 | 14.11 | 13.86 | qfq | 2,831,373 | 40,057,841 | -0.91% |
| 2025-10-24 | 14.28 | 14.34 | 14.13 | 14.24 | 13.99 | qfq | 2,016,050 | 28,712,375 | 0.07% |
| 2025-10-23 | 14.28 | 14.39 | 14.03 | 14.23 | 13.98 | qfq | 2,591,790 | 36,709,338 | -0.91% |
| 2025-10-22 | 14.29 | 14.76 | 14.16 | 14.36 | 14.10 | qfq | 3,587,152 | 51,853,307 | 1.20% |
| 2025-10-21 | 13.99 | 14.21 | 13.90 | 14.19 | 13.94 | qfq | 1,919,140 | 27,065,619 | 1.50% |
| 2025-10-20 | 14.06 | 14.19 | 13.80 | 13.98 | 13.73 | qfq | 2,311,765 | 32,285,049 | 0.36% |
| 2025-10-17 | 14.21 | 14.30 | 13.91 | 13.93 | 13.68 | qfq | 2,047,320 | 28,814,505 | -1.76% |
| 2025-10-16 | 14.40 | 14.50 | 14.13 | 14.18 | 13.93 | qfq | 1,599,583 | 22,786,168 | -1.25% |
| 2025-10-15 | 14.06 | 14.41 | 13.97 | 14.36 | 14.10 | qfq | 2,277,553 | 32,498,064 | 2.35% |
| 2025-10-14 | 14.11 | 14.38 | 13.95 | 14.03 | 13.78 | qfq | 2,960,675 | 41,994,592 | -0.57% |
| 2025-10-13 | 14.00 | 14.23 | 13.70 | 14.11 | 13.86 | qfq | 3,628,755 | 51,086,201 | -3.09% |
| 2025-10-10 | 14.31 | 14.78 | 14.19 | 14.56 | 14.30 | qfq | 3,878,051 | 56,573,867 | 2.03% |
| 2025-10-09 | 14.47 | 14.53 | 14.11 | 14.27 | 14.02 | qfq | 3,081,400 | 43,948,051 | -1.11% |
| 2025-09-30 | 14.55 | 14.60 | 14.41 | 14.43 | 14.17 | qfq | 2,209,930 | 32,003,431 | -0.89% |
| 2025-09-29 | 14.46 | 14.65 | 14.30 | 14.56 | 14.30 | qfq | 2,142,745 | 31,089,073 | 0.97% |
| 2025-09-26 | 14.50 | 14.65 | 14.37 | 14.42 | 14.16 | qfq | 2,135,335 | 31,022,253 | -0.83% |
| 2025-09-25 | 14.76 | 14.90 | 14.53 | 14.54 | 14.28 | qfq | 2,270,980 | 33,388,749 | -1.56% |
| 2025-09-24 | 14.68 | 14.81 | 14.54 | 14.77 | 14.51 | qfq | 1,996,260 | 29,397,053 | 0.34% |
| 2025-09-23 | 15.09 | 15.32 | 14.43 | 14.72 | 14.39 | qfq | 3,506,905 | 51,562,761 | -2.39% |
| 2025-09-22 | 15.40 | 15.41 | 14.96 | 15.08 | 14.74 | qfq | 3,115,150 | 47,041,124 | -2.39% |
| 2025-09-19 | 15.36 | 15.54 | 15.12 | 15.45 | 15.11 | qfq | 3,350,519 | 51,317,236 | 0.19% |
| 2025-09-18 | 15.65 | 15.82 | 15.25 | 15.42 | 15.08 | qfq | 5,551,294 | 86,349,025 | -1.91% |
| 2025-09-17 | 16.21 | 16.27 | 15.66 | 15.72 | 15.37 | qfq | 5,551,565 | 87,795,898 | -2.36% |
| 2025-09-16 | 15.80 | 16.10 | 15.73 | 16.10 | 15.74 | qfq | 6,224,613 | 99,443,135 | 1.51% |
| 2025-09-15 | 15.71 | 16.10 | 15.54 | 15.86 | 15.51 | qfq | 4,926,307 | 77,783,795 | 0.63% |
| 2025-09-12 | 16.00 | 16.12 | 15.70 | 15.76 | 15.41 | qfq | 5,216,066 | 82,610,827 | -1.62% |
| 2025-09-11 | 16.17 | 16.18 | 15.71 | 16.02 | 15.66 | qfq | 5,174,465 | 82,210,432 | -1.35% |
| 2025-09-10 | 15.78 | 16.29 | 15.78 | 16.24 | 15.88 | qfq | 5,319,521 | 85,618,242 | 2.65% |
| 2025-09-09 | 16.04 | 16.04 | 15.70 | 15.82 | 15.47 | qfq | 2,657,110 | 42,055,798 | -1.43% |
| 2025-09-08 | 15.83 | 16.08 | 15.83 | 16.05 | 15.69 | qfq | 3,312,922 | 52,947,065 | 1.07% |
| 2025-09-05 | 15.46 | 15.93 | 15.30 | 15.88 | 15.53 | qfq | 4,313,410 | 67,652,108 | 2.85% |
| 2025-09-04 | 15.30 | 15.70 | 15.18 | 15.44 | 15.10 | qfq | 4,281,022 | 66,340,381 | 0.52% |
| 2025-09-03 | 15.85 | 16.03 | 15.12 | 15.36 | 15.02 | qfq | 5,088,850 | 79,257,184 | -2.97% |
| 2025-09-02 | 16.02 | 16.03 | 15.71 | 15.83 | 15.48 | qfq | 4,630,800 | 73,273,969 | -1.31% |
| 2025-09-01 | 15.90 | 16.19 | 15.73 | 16.04 | 15.68 | qfq | 5,295,598 | 84,896,469 | 0.31% |
| 2025-08-29 | 16.40 | 16.44 | 15.92 | 15.99 | 15.63 | qfq | 7,932,629 | 128,078,179 | -1.66% |
| 2025-08-28 | 15.78 | 16.49 | 15.67 | 16.26 | 15.90 | qfq | 9,940,071 | 159,841,337 | 2.59% |
| 2025-08-27 | 16.51 | 16.66 | 15.77 | 15.85 | 15.50 | qfq | 10,531,361 | 170,817,302 | -4.92% |
| 2025-08-26 | 15.89 | 17.18 | 15.86 | 16.67 | 16.30 | qfq | 14,888,461 | 245,454,592 | 4.51% |
| 2025-08-25 | 16.10 | 16.22 | 15.82 | 15.95 | 15.59 | qfq | 5,824,699 | 92,769,560 | -0.31% |
| 2025-08-22 | 15.76 | 16.11 | 15.62 | 16.00 | 15.64 | qfq | 7,973,621 | 126,595,432 | 1.20% |
| 2025-08-21 | 15.58 | 16.37 | 15.51 | 15.81 | 15.46 | qfq | 9,299,059 | 148,282,804 | 1.61% |
| 2025-08-20 | 15.59 | 15.75 | 15.34 | 15.56 | 15.21 | qfq | 5,001,566 | 77,854,634 | 0.45% |
| 2025-08-19 | 15.35 | 15.57 | 15.23 | 15.49 | 15.14 | qfq | 3,105,170 | 48,073,553 | 0.58% |
| 2025-08-18 | 15.23 | 15.57 | 15.20 | 15.40 | 15.06 | qfq | 3,455,997 | 53,459,074 | 1.12% |
| 2025-08-15 | 14.90 | 15.35 | 14.90 | 15.23 | 14.89 | qfq | 3,040,280 | 46,143,784 | 1.87% |
| 2025-08-14 | 15.49 | 15.51 | 14.94 | 14.95 | 14.62 | qfq | 4,585,650 | 69,580,863 | -3.30% |
| 2025-08-13 | 15.54 | 15.67 | 15.40 | 15.46 | 15.12 | qfq | 2,988,173 | 46,248,528 | -0.51% |
| 2025-08-12 | 15.46 | 15.70 | 15.43 | 15.54 | 15.19 | qfq | 2,858,808 | 44,506,620 | 0.19% |
| 2025-08-11 | 15.26 | 15.57 | 15.20 | 15.51 | 15.16 | qfq | 2,750,259 | 42,555,639 | 1.70% |
| 2025-08-08 | 15.59 | 15.60 | 15.23 | 15.25 | 14.91 | qfq | 3,083,744 | 47,426,741 | -2.31% |
| 2025-08-07 | 15.66 | 15.77 | 15.49 | 15.61 | 15.26 | qfq | 3,017,864 | 47,066,720 | -0.06% |
| 2025-08-06 | 15.56 | 15.69 | 15.42 | 15.62 | 15.27 | qfq | 3,085,391 | 48,075,802 | 0.32% |
| 2025-08-05 | 15.46 | 15.64 | 15.46 | 15.57 | 15.22 | qfq | 2,242,789 | 34,845,031 | 0.45% |
| 2025-08-04 | 15.51 | 15.52 | 15.27 | 15.50 | 15.15 | qfq | 3,039,385 | 46,840,489 | -0.83% |
| 2025-08-01 | 15.52 | 15.75 | 15.45 | 15.63 | 15.28 | qfq | 3,653,796 | 57,039,977 | 0.77% |
| 2025-07-31 | 15.44 | 15.65 | 15.38 | 15.51 | 15.16 | qfq | 4,090,058 | 63,366,251 | -0.26% |
| 2025-07-30 | 15.70 | 15.81 | 15.45 | 15.55 | 15.20 | qfq | 3,965,605 | 61,937,284 | -1.27% |
| 2025-07-29 | 15.77 | 15.79 | 15.50 | 15.75 | 15.40 | qfq | 4,677,220 | 73,152,800 | -0.13% |
| 2025-07-28 | 15.81 | 15.84 | 15.64 | 15.77 | 15.42 | qfq | 3,918,743 | 61,650,259 | -0.50% |
| 2025-07-25 | 16.08 | 16.08 | 15.72 | 15.85 | 15.50 | qfq | 5,513,204 | 87,355,724 | -0.69% |
| 2025-07-24 | 16.25 | 16.60 | 15.85 | 15.96 | 15.60 | qfq | 8,401,305 | 134,621,588 | -1.60% |
| 2025-07-23 | 15.24 | 16.26 | 15.15 | 16.22 | 15.86 | qfq | 13,957,842 | 220,333,680 | 5.87% |
| 2025-07-22 | 15.41 | 15.48 | 15.11 | 15.32 | 14.98 | qfq | 5,895,952 | 89,797,816 | -0.58% |
| 2025-07-21 | 15.53 | 15.75 | 15.36 | 15.41 | 15.07 | qfq | 5,880,747 | 91,223,820 | -1.66% |
| 2025-07-18 | 15.83 | 16.09 | 15.56 | 15.67 | 15.32 | qfq | 7,129,315 | 112,248,676 | -1.57% |
| 2025-07-17 | 15.41 | 16.37 | 15.19 | 15.92 | 15.57 | qfq | 10,615,568 | 167,495,851 | 1.86% |
| 2025-07-16 | 15.61 | 16.06 | 15.55 | 15.63 | 15.28 | qfq | 6,955,570 | 109,788,111 | 0.51% |
| 2025-07-15 | 15.73 | 15.92 | 15.40 | 15.55 | 15.20 | qfq | 4,677,088 | 72,813,969 | -1.21% |
| 2025-07-14 | 15.76 | 15.91 | 15.35 | 15.74 | 15.39 | qfq | 6,869,945 | 107,106,235 | 0.70% |
| 2025-07-11 | 15.71 | 15.98 | 15.30 | 15.63 | 15.28 | qfq | 7,868,080 | 122,854,759 | -0.95% |
| 2025-07-10 | 15.92 | 16.20 | 15.54 | 15.78 | 15.43 | qfq | 11,220,161 | 177,755,683 | 0.25% |
| 2025-07-09 | 15.40 | 16.55 | 15.05 | 15.74 | 15.39 | qfq | 16,007,641 | 251,604,931 | 2.81% |
| 2025-07-08 | 15.49 | 15.61 | 15.23 | 15.31 | 14.97 | qfq | 9,837,819 | 151,204,016 | -1.98% |
| 2025-07-07 | 14.58 | 17.00 | 14.58 | 15.62 | 15.27 | qfq | 13,824,499 | 220,798,162 | 8.10% |
| 2025-07-04 | 14.51 | 14.69 | 14.31 | 14.45 | 14.13 | qfq | 1,563,912 | 22,607,088 | -0.89% |
| 2025-07-03 | 14.57 | 14.70 | 14.56 | 14.58 | 14.26 | qfq | 1,075,010 | 15,720,016 | -0.34% |
| 2025-07-02 | 14.67 | 14.74 | 14.44 | 14.63 | 14.30 | qfq | 1,598,949 | 23,272,351 | -0.81% |
| 2025-07-01 | 14.84 | 14.93 | 14.56 | 14.75 | 14.42 | qfq | 1,904,571 | 28,089,519 | -0.67% |
| 2025-06-30 | 14.41 | 14.93 | 14.41 | 14.85 | 14.52 | qfq | 3,097,859 | 45,617,468 | 2.77% |
| 2025-06-27 | 14.55 | 14.62 | 14.28 | 14.45 | 14.13 | qfq | 2,170,660 | 31,391,217 | 1.05% |
| 2025-06-26 | 14.55 | 14.55 | 14.26 | 14.30 | 13.98 | qfq | 2,263,811 | 32,599,298 | -1.17% |
| 2025-06-25 | 14.32 | 14.50 | 14.22 | 14.47 | 14.15 | qfq | 1,942,230 | 27,910,755 | 1.05% |
| 2025-06-24 | 14.01 | 14.33 | 13.96 | 14.32 | 14.00 | qfq | 1,836,930 | 26,160,677 | 2.65% |
| 2025-06-23 | 13.56 | 14.03 | 13.56 | 13.95 | 13.64 | qfq | 1,666,874 | 23,136,856 | 1.45% |
| 2025-06-20 | 14.20 | 14.21 | 13.75 | 13.75 | 13.44 | qfq | 1,874,595 | 26,121,437 | -2.55% |
| 2025-06-19 | 14.41 | 14.58 | 14.07 | 14.11 | 13.80 | qfq | 2,099,377 | 29,929,240 | -2.08% |
| 2025-06-18 | 14.50 | 14.54 | 14.25 | 14.41 | 14.09 | qfq | 1,669,159 | 23,999,151 | -0.55% |
| 2025-06-17 | 14.89 | 14.94 | 14.41 | 14.49 | 14.17 | qfq | 2,046,495 | 29,839,352 | -0.96% |
| 2025-06-16 | 14.52 | 14.72 | 14.33 | 14.63 | 14.30 | qfq | 2,088,186 | 30,550,300 | 0.41% |
| 2025-06-13 | 15.33 | 15.53 | 14.53 | 14.57 | 14.25 | qfq | 6,530,280 | 96,791,612 | -5.94% |
| 2025-06-12 | 15.61 | 15.78 | 15.36 | 15.49 | 15.14 | qfq | 3,247,929 | 50,575,468 | -1.02% |
| 2025-06-11 | 15.45 | 15.88 | 15.40 | 15.65 | 15.30 | qfq | 4,685,188 | 73,163,448 | 0.97% |
| 2025-06-10 | 15.83 | 15.83 | 15.26 | 15.50 | 15.15 | qfq | 4,524,002 | 70,033,239 | -2.15% |
| 2025-06-09 | 15.78 | 15.88 | 15.58 | 15.84 | 15.49 | qfq | 5,057,925 | 79,652,124 | 1.08% |
| 2025-06-06 | 15.52 | 15.71 | 15.25 | 15.67 | 15.32 | qfq | 3,688,080 | 57,246,169 | 1.42% |
| 2025-06-05 | 15.31 | 15.70 | 15.31 | 15.45 | 15.11 | qfq | 3,211,720 | 49,759,410 | 0.98% |
| 2025-06-04 | 15.25 | 15.51 | 15.18 | 15.30 | 14.96 | qfq | 2,018,752 | 30,916,077 | 0.26% |
| 2025-06-03 | 15.05 | 15.45 | 14.95 | 15.26 | 14.92 | qfq | 2,306,475 | 35,189,719 | 0.79% |
| 2025-05-30 | 15.53 | 15.66 | 15.11 | 15.14 | 14.80 | qfq | 2,585,135 | 39,491,216 | -3.20% |
| 2025-05-29 | 15.41 | 15.72 | 15.20 | 15.64 | 15.29 | qfq | 4,576,722 | 71,000,234 | 1.69% |
| 2025-05-28 | 15.28 | 15.39 | 14.90 | 15.38 | 15.04 | qfq | 3,758,340 | 56,971,610 | -23.41% |
| 2025-05-27 | 19.98 | 20.48 | 19.65 | 20.08 | 14.90 | qfq | 2,790,400 | 56,042,709 | 1.11% |
| 2025-05-26 | 19.59 | 19.87 | 19.36 | 19.86 | 14.73 | qfq | 1,486,650 | 29,239,375 | 1.85% |
| 2025-05-23 | 19.61 | 20.15 | 19.48 | 19.50 | 14.46 | qfq | 2,607,925 | 51,736,966 | -0.51% |
| 2025-05-22 | 19.89 | 20.12 | 19.52 | 19.60 | 14.54 | qfq | 2,485,900 | 49,129,303 | -2.00% |
| 2025-05-21 | 20.26 | 20.38 | 19.90 | 20.00 | 14.84 | qfq | 2,303,100 | 46,127,721 | -1.86% |
| 2025-05-20 | 19.60 | 20.87 | 19.52 | 20.38 | 15.12 | qfq | 4,738,975 | 96,264,755 | 3.09% |
| 2025-05-19 | 19.86 | 19.88 | 19.56 | 19.77 | 14.67 | qfq | 1,312,300 | 25,912,308 | 0.30% |
| 2025-05-16 | 19.60 | 19.89 | 19.48 | 19.71 | 14.62 | qfq | 1,453,950 | 28,752,741 | 0.05% |
| 2025-05-15 | 20.09 | 20.25 | 19.55 | 19.70 | 14.61 | qfq | 2,723,900 | 53,913,435 | -2.72% |
| 2025-05-14 | 20.16 | 20.44 | 19.80 | 20.25 | 15.02 | qfq | 4,256,100 | 85,591,495 | -0.39% |
| 2025-05-13 | 20.30 | 20.55 | 20.18 | 20.33 | 15.08 | qfq | 3,099,639 | 63,047,093 | 1.14% |
| 2025-05-12 | 19.95 | 20.38 | 19.88 | 20.10 | 14.91 | qfq | 1,800,450 | 36,074,906 | 1.41% |
| 2025-05-09 | 20.30 | 20.35 | 19.70 | 19.82 | 14.70 | qfq | 2,305,925 | 45,861,043 | -2.08% |
| 2025-05-08 | 20.33 | 20.54 | 20.13 | 20.24 | 15.01 | qfq | 2,240,935 | 45,511,491 | -0.39% |
| 2025-05-07 | 20.58 | 20.98 | 20.09 | 20.32 | 15.07 | qfq | 3,381,414 | 69,180,178 | 0.25% |
| 2025-05-06 | 19.96 | 20.36 | 19.77 | 20.27 | 15.04 | qfq | 2,725,500 | 54,876,491 | 3.05% |
| 2025-04-30 | 19.83 | 20.17 | 19.67 | 19.67 | 14.59 | qfq | 2,951,650 | 58,875,914 | -0.35% |
| 2025-04-29 | 18.89 | 19.88 | 18.63 | 19.74 | 14.64 | qfq | 4,014,350 | 78,370,340 | 4.00% |
| 2025-04-28 | 18.88 | 19.99 | 18.56 | 18.98 | 14.08 | qfq | 3,940,225 | 75,530,712 | -1.96% |
| 2025-04-25 | 19.51 | 19.82 | 19.36 | 19.36 | 14.36 | qfq | 2,731,175 | 53,515,836 | -1.12% |
| 2025-04-24 | 20.40 | 20.54 | 19.56 | 19.58 | 14.52 | qfq | 5,037,075 | 100,455,964 | -5.18% |
| 2025-04-23 | 20.44 | 21.54 | 20.42 | 20.65 | 15.32 | qfq | 6,183,375 | 129,521,580 | 1.03% |
| 2025-04-22 | 20.84 | 21.08 | 20.40 | 20.44 | 15.16 | qfq | 3,148,500 | 64,842,315 | -1.92% |
| 2025-04-21 | 20.45 | 21.27 | 20.27 | 20.84 | 15.46 | qfq | 4,664,442 | 97,177,545 | 1.26% |
| 2025-04-18 | 21.45 | 21.56 | 20.46 | 20.58 | 15.27 | qfq | 6,764,044 | 141,299,862 | -4.06% |
| 2025-04-17 | 20.12 | 22.28 | 20.12 | 21.45 | 15.91 | qfq | 10,803,361 | 231,554,364 | 5.35% |
| 2025-04-16 | 21.07 | 21.36 | 20.23 | 20.36 | 15.10 | qfq | 5,472,186 | 113,080,603 | -4.82% |
| 2025-04-15 | 21.60 | 21.74 | 21.00 | 21.39 | 15.87 | qfq | 7,188,950 | 153,059,637 | -2.82% |
| 2025-04-14 | 20.60 | 22.42 | 20.16 | 22.01 | 16.33 | qfq | 13,581,660 | 294,036,072 | 8.00% |
| 2025-04-11 | 19.66 | 21.30 | 19.48 | 20.38 | 15.12 | qfq | 9,185,884 | 187,791,280 | 3.87% |
| 2025-04-10 | 19.05 | 20.13 | 18.80 | 19.62 | 14.55 | qfq | 6,455,546 | 126,271,295 | 6.80% |
| 2025-04-09 | 17.45 | 18.54 | 16.51 | 18.37 | 13.63 | qfq | 5,341,525 | 94,546,879 | 2.68% |
| 2025-04-08 | 17.23 | 18.28 | 17.23 | 17.89 | 13.27 | qfq | 4,811,658 | 85,955,380 | 4.19% |
| 2025-04-07 | 18.90 | 19.60 | 16.64 | 17.17 | 12.74 | qfq | 6,466,839 | 115,499,042 | -17.17% |
| 2025-04-03 | 20.30 | 20.90 | 20.18 | 20.73 | 15.38 | qfq | 2,604,244 | 53,891,926 | 1.42% |
| 2025-04-02 | 20.46 | 20.72 | 20.30 | 20.44 | 15.16 | qfq | 1,647,044 | 33,750,325 | -0.15% |
| 2025-04-01 | 20.61 | 20.94 | 20.35 | 20.47 | 15.18 | qfq | 2,090,285 | 43,088,089 | -1.11% |
| 2025-03-31 | 20.38 | 21.00 | 19.93 | 20.70 | 15.35 | qfq | 3,967,332 | 81,061,811 | 0.93% |
| 2025-03-28 | 21.25 | 21.60 | 20.51 | 20.51 | 15.21 | qfq | 4,711,282 | 98,555,017 | -5.27% |
| 2025-03-27 | 21.49 | 22.48 | 21.05 | 21.65 | 16.06 | qfq | 5,746,725 | 124,692,983 | 3.19% |
| 2025-03-26 | 20.80 | 21.05 | 20.66 | 20.98 | 15.56 | qfq | 1,872,338 | 39,150,946 | 1.06% |
| 2025-03-25 | 21.42 | 21.42 | 20.72 | 20.76 | 15.40 | qfq | 2,348,872 | 49,179,884 | -2.81% |
| 2025-03-24 | 21.21 | 21.65 | 20.61 | 21.36 | 15.84 | qfq | 3,666,675 | 77,703,861 | 0.47% |
| 2025-03-21 | 21.80 | 21.91 | 21.23 | 21.26 | 15.77 | qfq | 4,074,025 | 87,510,907 | -3.28% |
| 2025-03-20 | 22.11 | 22.31 | 21.91 | 21.98 | 16.30 | qfq | 2,622,132 | 57,903,421 | -0.99% |
| 2025-03-19 | 22.30 | 22.60 | 22.06 | 22.20 | 16.47 | qfq | 3,206,600 | 71,345,346 | -1.03% |
| 2025-03-18 | 22.76 | 22.94 | 22.25 | 22.43 | 16.64 | qfq | 4,628,100 | 104,260,129 | -1.41% |
| 2025-03-17 | 23.43 | 24.05 | 22.74 | 22.75 | 16.88 | qfq | 6,026,525 | 139,113,902 | -2.57% |
| 2025-03-14 | 22.60 | 23.85 | 22.12 | 23.35 | 17.32 | qfq | 7,247,675 | 167,527,960 | 3.87% |
| 2025-03-13 | 22.80 | 23.09 | 22.24 | 22.48 | 16.68 | qfq | 4,689,207 | 106,131,263 | -1.53% |
| 2025-03-12 | 22.75 | 23.05 | 22.57 | 22.83 | 16.93 | qfq | 4,651,297 | 106,025,126 | 0.66% |
| 2025-03-11 | 22.52 | 22.82 | 22.10 | 22.68 | 16.82 | qfq | 5,625,325 | 126,361,712 | -1.48% |
| 2025-03-10 | 24.00 | 24.08 | 22.89 | 23.02 | 17.08 | qfq | 6,128,900 | 142,895,368 | -4.20% |
| 2025-03-07 | 24.58 | 25.00 | 23.61 | 24.03 | 17.83 | qfq | 7,037,925 | 171,874,636 | -3.03% |
| 2025-03-06 | 23.70 | 25.18 | 23.51 | 24.78 | 18.38 | qfq | 11,749,116 | 288,642,056 | 5.13% |
| 2025-03-05 | 24.20 | 24.37 | 23.00 | 23.57 | 17.48 | qfq | 7,511,940 | 176,837,108 | -3.40% |
| 2025-03-04 | 24.10 | 25.35 | 24.00 | 24.40 | 18.10 | qfq | 9,545,106 | 235,862,016 | -1.21% |
| 2025-03-03 | 23.69 | 25.11 | 23.61 | 24.70 | 18.32 | qfq | 12,962,867 | 316,178,915 | 5.02% |
| 2025-02-28 | 23.14 | 23.88 | 23.01 | 23.52 | 17.45 | qfq | 8,555,781 | 200,289,985 | 0.90% |
| 2025-02-27 | 24.10 | 24.30 | 22.78 | 23.31 | 17.29 | qfq | 10,678,221 | 249,720,411 | -3.44% |
| 2025-02-26 | 24.90 | 25.45 | 23.82 | 24.14 | 17.91 | qfq | 13,519,053 | 332,069,312 | -3.82% |
| 2025-02-25 | 24.90 | 25.77 | 24.74 | 25.10 | 18.62 | qfq | 14,443,404 | 363,317,278 | -2.79% |
| 2025-02-24 | 24.52 | 26.08 | 24.37 | 25.82 | 19.15 | qfq | 22,528,759 | 570,655,598 | 2.75% |
| 2025-02-21 | 23.32 | 25.24 | 22.36 | 25.13 | 18.64 | qfq | 21,181,320 | 503,368,915 | 6.71% |
| 2025-02-20 | 23.37 | 24.37 | 23.01 | 23.55 | 17.47 | qfq | 16,240,165 | 382,363,634 | -1.42% |
| 2025-02-19 | 22.87 | 25.15 | 22.62 | 23.89 | 17.72 | qfq | 26,529,774 | 627,592,457 | 6.04% |
| 2025-02-18 | 22.01 | 23.18 | 21.22 | 22.53 | 16.71 | qfq | 16,353,965 | 358,468,525 | 0.58% |
| 2025-02-17 | 21.77 | 22.87 | 21.77 | 22.40 | 16.62 | qfq | 16,721,674 | 373,213,380 | 4.14% |
| 2025-02-14 | 21.49 | 21.95 | 21.02 | 21.51 | 15.96 | qfq | 10,560,853 | 226,499,087 | -1.10% |
| 2025-02-13 | 21.70 | 22.13 | 21.00 | 21.75 | 16.13 | qfq | 14,140,179 | 303,687,015 | 0.18% |
| 2025-02-12 | 21.50 | 22.40 | 21.28 | 21.71 | 16.10 | qfq | 18,882,484 | 411,254,522 | 3.88% |
| 2025-02-11 | 20.85 | 21.12 | 20.45 | 20.90 | 15.50 | qfq | 11,476,004 | 238,367,408 | -0.95% |
| 2025-02-10 | 20.17 | 21.11 | 19.91 | 21.10 | 15.65 | qfq | 13,651,715 | 280,217,783 | 4.82% |
| 2025-02-07 | 20.29 | 20.60 | 19.70 | 20.13 | 14.93 | qfq | 9,990,440 | 202,103,066 | -1.32% |
| 2025-02-06 | 20.08 | 20.43 | 19.59 | 20.40 | 15.13 | qfq | 8,020,329 | 161,100,422 | 2.62% |
| 2025-02-05 | 19.46 | 20.48 | 19.23 | 19.88 | 14.75 | qfq | 10,093,064 | 199,371,514 | 1.43% |
| 2025-01-27 | 20.83 | 20.99 | 19.56 | 19.60 | 14.54 | qfq | 10,750,406 | 214,638,495 | -4.85% |
| 2025-01-24 | 19.10 | 21.37 | 18.76 | 20.60 | 15.28 | qfq | 19,552,459 | 395,170,695 | 8.99% |
| 2025-01-23 | 19.38 | 19.58 | 18.85 | 18.90 | 14.02 | qfq | 5,275,050 | 101,301,646 | 0.64% |
| 2025-01-22 | 19.22 | 19.52 | 18.62 | 18.78 | 13.93 | qfq | 5,419,875 | 102,825,172 | -3.30% |
| 2025-01-21 | 19.02 | 19.50 | 18.60 | 19.42 | 14.41 | qfq | 6,600,775 | 126,160,588 | 1.78% |
| 2025-01-20 | 19.44 | 19.44 | 18.96 | 19.08 | 14.15 | qfq | 6,266,149 | 119,894,362 | -0.31% |
| 2025-01-17 | 19.60 | 19.83 | 19.07 | 19.14 | 14.20 | qfq | 8,997,891 | 174,430,535 | -4.11% |
| 2025-01-16 | 19.12 | 20.30 | 18.89 | 19.96 | 14.81 | qfq | 12,858,574 | 252,642,623 | 5.61% |
| 2025-01-15 | 19.13 | 19.50 | 18.83 | 18.90 | 14.02 | qfq | 6,173,050 | 117,908,845 | -1.82% |
| 2025-01-14 | 18.11 | 19.47 | 17.71 | 19.25 | 14.28 | qfq | 10,466,779 | 195,447,386 | 10.13% |
| 2025-01-13 | 17.58 | 17.71 | 17.08 | 17.48 | 12.97 | qfq | 5,605,350 | 97,372,147 | -2.18% |
| 2025-01-10 | 19.30 | 19.46 | 17.84 | 17.87 | 13.26 | qfq | 10,217,693 | 188,877,541 | -7.51% |
| 2025-01-09 | 19.00 | 19.82 | 18.91 | 19.32 | 14.33 | qfq | 7,860,450 | 152,502,680 | 1.05% |
| 2025-01-08 | 19.50 | 20.09 | 18.45 | 19.12 | 14.18 | qfq | 12,085,425 | 232,791,634 | -4.45% |
| 2025-01-07 | 19.81 | 20.24 | 18.71 | 20.01 | 14.84 | qfq | 12,676,943 | 247,076,577 | -0.05% |
| 2025-01-06 | 21.02 | 21.05 | 19.53 | 20.02 | 14.85 | qfq | 12,386,449 | 250,157,972 | -6.54% |
| 2025-01-03 | 21.00 | 21.70 | 20.16 | 21.42 | 15.89 | qfq | 19,381,967 | 410,405,932 | 2.19% |
| 2025-01-02 | 20.01 | 22.00 | 19.55 | 20.96 | 15.55 | qfq | 17,639,449 | 368,478,502 | 4.75% |
| 2024-12-31 | 20.10 | 20.50 | 19.77 | 20.01 | 14.84 | qfq | 14,662,074 | 295,728,562 | 1.57% |
| 2024-12-30 | 20.16 | 20.31 | 19.42 | 19.70 | 14.61 | qfq | 13,053,639 | 259,095,253 | -4.09% |
| 2024-12-27 | 20.88 | 21.70 | 20.50 | 20.54 | 15.24 | qfq | 14,838,429 | 313,524,554 | -2.61% |
| 2024-12-26 | 20.65 | 21.26 | 20.62 | 21.09 | 15.64 | qfq | 14,222,204 | 298,547,973 | -0.33% |
| 2024-12-25 | 20.40 | 21.39 | 19.26 | 21.16 | 15.70 | qfq | 18,264,604 | 369,615,436 | 1.63% |
| 2024-12-24 | 20.60 | 21.00 | 20.00 | 20.82 | 15.44 | qfq | 13,973,766 | 287,661,653 | 2.61% |
| 2024-12-23 | 21.90 | 22.50 | 20.21 | 20.29 | 15.05 | qfq | 18,895,219 | 400,228,365 | -10.70% |
| 2024-12-20 | 22.66 | 23.79 | 21.88 | 22.72 | 16.85 | qfq | 24,415,632 | 555,487,898 | 2.20% |
| 2024-12-19 | 23.00 | 23.49 | 21.81 | 22.23 | 16.49 | qfq | 27,286,971 | 613,033,726 | -9.96% |
| 2024-12-18 | 23.96 | 25.24 | 22.67 | 24.69 | 18.31 | qfq | 37,471,763 | 904,677,155 | 2.96% |
| 2024-12-17 | 27.20 | 27.88 | 22.80 | 23.98 | 17.79 | qfq | 42,452,072 | 1,044,461,593 | -10.62% |
| 2024-12-16 | 25.04 | 26.83 | 24.60 | 26.83 | 19.90 | qfq | 31,813,612 | 838,895,793 | 19.99% |
| 2024-12-13 | 19.77 | 22.36 | 19.16 | 22.36 | 16.59 | qfq | 23,960,844 | 520,890,114 | 20.02% |
| 2024-12-12 | 18.50 | 18.66 | 18.30 | 18.63 | 13.82 | qfq | 2,475,844 | 45,800,051 | 1.53% |
| 2024-12-11 | 18.20 | 18.52 | 18.08 | 18.35 | 13.61 | qfq | 2,559,049 | 46,987,966 | -0.11% |
| 2024-12-10 | 18.66 | 19.02 | 18.32 | 18.37 | 13.63 | qfq | 4,376,724 | 81,650,344 | 0.49% |
| 2024-12-09 | 18.69 | 18.96 | 18.16 | 18.28 | 13.56 | qfq | 3,260,049 | 60,179,462 | -2.66% |
| 2024-12-06 | 19.10 | 19.44 | 18.59 | 18.78 | 13.93 | qfq | 4,157,748 | 78,382,662 | -1.68% |
| 2024-12-05 | 18.30 | 19.18 | 18.23 | 19.10 | 14.17 | qfq | 4,821,675 | 91,111,827 | 3.97% |
| 2024-12-04 | 18.18 | 18.90 | 17.95 | 18.37 | 13.63 | qfq | 3,993,750 | 73,606,117 | 0.33% |
| 2024-12-03 | 18.14 | 18.79 | 17.79 | 18.31 | 13.58 | qfq | 4,539,696 | 82,889,074 | 0.55% |
| 2024-12-02 | 17.77 | 18.45 | 17.75 | 18.21 | 13.51 | qfq | 3,481,971 | 62,872,732 | 2.71% |
| 2024-11-29 | 17.59 | 18.19 | 17.59 | 17.73 | 13.15 | qfq | 3,576,725 | 64,142,046 | 0.57% |
| 2024-11-28 | 17.60 | 18.36 | 17.53 | 17.63 | 13.08 | qfq | 3,407,775 | 61,129,936 | -0.56% |
| 2024-11-27 | 17.34 | 17.73 | 16.77 | 17.73 | 13.15 | qfq | 2,601,684 | 44,989,817 | 2.96% |
| 2024-11-26 | 17.35 | 17.75 | 17.15 | 17.22 | 12.77 | qfq | 2,068,618 | 36,013,174 | -0.86% |
| 2024-11-25 | 16.84 | 17.58 | 16.84 | 17.37 | 12.88 | qfq | 2,330,211 | 40,322,351 | 3.15% |
| 2024-11-22 | 17.71 | 17.74 | 16.80 | 16.84 | 12.49 | qfq | 2,492,950 | 43,253,850 | -4.54% |
| 2024-11-21 | 17.53 | 17.83 | 17.35 | 17.64 | 13.09 | qfq | 2,159,325 | 38,024,408 | 0.63% |
| 2024-11-20 | 17.24 | 17.89 | 17.05 | 17.53 | 13.00 | qfq | 3,054,100 | 53,507,641 | 2.34% |
| 2024-11-19 | 16.97 | 17.16 | 16.61 | 17.13 | 12.71 | qfq | 2,591,650 | 43,924,440 | 0.94% |
| 2024-11-18 | 18.11 | 18.22 | 16.60 | 16.97 | 12.59 | qfq | 4,800,338 | 82,699,186 | -6.86% |
| 2024-11-15 | 19.31 | 19.40 | 18.21 | 18.22 | 13.52 | qfq | 4,294,517 | 80,968,665 | -6.56% |
| 2024-11-14 | 18.90 | 20.37 | 18.82 | 19.50 | 14.46 | qfq | 7,527,941 | 147,693,376 | 2.47% |
| 2024-11-13 | 19.07 | 19.19 | 18.50 | 19.03 | 14.12 | qfq | 2,989,624 | 56,362,581 | -0.10% |
| 2024-11-12 | 19.26 | 19.47 | 18.81 | 19.05 | 14.13 | qfq | 4,335,225 | 82,941,208 | -1.09% |
| 2024-11-11 | 19.62 | 19.96 | 19.00 | 19.26 | 14.29 | qfq | 6,003,198 | 115,630,146 | -2.83% |
| 2024-11-08 | 20.15 | 20.84 | 19.68 | 19.82 | 14.70 | qfq | 5,414,291 | 109,338,718 | -1.44% |
| 2024-11-07 | 19.80 | 20.39 | 19.71 | 20.11 | 14.92 | qfq | 3,810,214 | 76,455,474 | 0.00% |
| 2024-11-06 | 20.38 | 20.92 | 20.00 | 20.11 | 14.92 | qfq | 4,409,531 | 89,957,541 | -1.47% |
| 2024-11-05 | 20.30 | 20.54 | 19.88 | 20.41 | 15.14 | qfq | 4,495,160 | 91,083,014 | -0.20% |
| 2024-11-04 | 19.01 | 20.58 | 18.38 | 20.45 | 15.17 | qfq | 5,052,529 | 98,988,759 | 6.62% |
| 2024-11-01 | 19.10 | 19.80 | 18.92 | 19.18 | 14.23 | qfq | 4,194,621 | 80,802,275 | -0.36% |
| 2024-10-31 | 19.33 | 19.49 | 18.81 | 19.25 | 14.28 | qfq | 3,969,340 | 75,981,975 | 0.00% |
| 2024-10-30 | 19.85 | 20.02 | 18.80 | 19.25 | 14.28 | qfq | 5,106,006 | 98,478,822 | -3.02% |
| 2024-10-29 | 21.20 | 21.61 | 19.82 | 19.85 | 14.72 | qfq | 7,366,136 | 151,450,322 | -7.46% |
| 2024-10-28 | 20.10 | 21.80 | 19.81 | 21.45 | 15.91 | qfq | 10,581,759 | 220,642,143 | 5.20% |
| 2024-10-25 | 20.00 | 20.73 | 18.73 | 20.39 | 15.12 | qfq | 11,910,980 | 234,021,528 | 2.36% |
| 2024-10-24 | 20.28 | 21.28 | 19.00 | 19.92 | 14.78 | qfq | 17,341,223 | 346,405,651 | 1.58% |
| 2024-10-23 | 16.30 | 19.61 | 16.20 | 19.61 | 14.55 | qfq | 8,670,073 | 164,074,044 | 20.01% |
| 2024-10-22 | 15.84 | 16.70 | 15.72 | 16.34 | 12.12 | qfq | 3,709,682 | 60,281,176 | 3.22% |
| 2024-10-21 | 15.99 | 16.15 | 15.61 | 15.83 | 11.74 | qfq | 2,986,537 | 47,585,637 | 0.00% |
| 2024-10-18 | 15.35 | 16.15 | 15.16 | 15.83 | 11.74 | qfq | 2,816,895 | 44,281,797 | 3.13% |
| 2024-10-17 | 15.70 | 15.81 | 15.29 | 15.35 | 11.39 | qfq | 1,864,275 | 28,963,528 | -0.84% |
| 2024-10-16 | 15.33 | 15.81 | 15.30 | 15.48 | 11.48 | qfq | 2,014,675 | 31,325,170 | -1.34% |
| 2024-10-15 | 16.00 | 16.29 | 15.58 | 15.69 | 11.64 | qfq | 2,491,200 | 39,657,517 | -2.61% |
| 2024-10-14 | 15.38 | 16.38 | 15.15 | 16.11 | 11.95 | qfq | 2,762,033 | 43,371,257 | 5.64% |
| 2024-10-11 | 16.47 | 16.55 | 15.13 | 15.25 | 11.31 | qfq | 3,174,968 | 49,542,891 | -8.19% |
| 2024-10-10 | 16.05 | 17.45 | 15.70 | 16.61 | 12.32 | qfq | 3,799,460 | 62,807,390 | 3.30% |
| 2024-10-09 | 18.46 | 18.46 | 16.05 | 16.08 | 11.93 | qfq | 5,310,070 | 90,772,316 | -16.99% |
| 2024-10-08 | 20.98 | 20.98 | 18.08 | 19.37 | 14.37 | qfq | 6,749,875 | 128,962,280 | 9.44% |
| 2024-09-30 | 15.98 | 17.82 | 15.98 | 17.70 | 13.13 | qfq | 4,909,166 | 83,053,406 | 14.49% |
| 2024-09-27 | 14.90 | 15.70 | 14.89 | 15.46 | 11.47 | qfq | 2,905,411 | 44,377,363 | 4.32% |
| 2024-09-26 | 14.24 | 14.83 | 13.83 | 14.82 | 10.99 | qfq | 2,872,825 | 41,487,727 | 5.93% |
| 2024-09-25 | 14.19 | 14.45 | 13.96 | 13.99 | 10.38 | qfq | 1,732,150 | 24,645,854 | -0.50% |
| 2024-09-24 | 13.26 | 14.15 | 13.16 | 14.06 | 10.43 | qfq | 2,393,548 | 32,988,897 | 6.43% |
| 2024-09-23 | 13.17 | 13.42 | 12.98 | 13.21 | 9.80 | qfq | 968,725 | 12,833,263 | 0.53% |
| 2024-09-20 | 13.27 | 13.27 | 13.01 | 13.14 | 9.75 | qfq | 834,885 | 10,933,384 | -0.90% |
| 2024-09-19 | 12.94 | 13.45 | 12.84 | 13.26 | 9.84 | qfq | 1,280,867 | 16,950,432 | 2.16% |
| 2024-09-18 | 13.04 | 13.20 | 12.78 | 12.98 | 9.63 | qfq | 802,873 | 10,383,037 | -0.31% |
| 2024-09-13 | 13.40 | 13.40 | 13.02 | 13.02 | 9.66 | qfq | 971,100 | 12,793,724 | -2.69% |
| 2024-09-12 | 13.53 | 13.81 | 13.35 | 13.38 | 9.93 | qfq | 1,029,800 | 13,959,871 | -1.11% |
| 2024-09-11 | 13.52 | 13.63 | 13.31 | 13.53 | 10.04 | qfq | 1,087,600 | 14,671,087 | 0.07% |
| 2024-09-10 | 13.50 | 13.68 | 13.23 | 13.52 | 10.03 | qfq | 1,141,225 | 15,303,652 | -0.07% |
| 2024-09-09 | 13.60 | 13.71 | 13.29 | 13.53 | 10.04 | qfq | 1,107,550 | 14,955,052 | -0.51% |
| 2024-09-06 | 14.21 | 14.30 | 13.56 | 13.60 | 10.09 | qfq | 2,045,250 | 28,327,890 | -4.63% |
| 2024-09-05 | 13.69 | 14.36 | 13.59 | 14.26 | 10.58 | qfq | 3,083,450 | 43,394,460 | 4.78% |
| 2024-09-04 | 13.64 | 13.80 | 13.44 | 13.61 | 10.10 | qfq | 2,374,900 | 32,330,030 | -0.51% |
| 2024-09-03 | 12.90 | 13.71 | 12.83 | 13.68 | 10.15 | qfq | 3,799,050 | 51,100,817 | 4.03% |
| 2024-09-02 | 13.61 | 13.69 | 13.15 | 13.15 | 9.54 | qfq | 2,746,025 | 36,778,395 | -4.01% |
| 2024-08-30 | 13.64 | 14.18 | 13.38 | 13.70 | 9.93 | qfq | 4,713,876 | 64,855,334 | 0.37% |
| 2024-08-29 | 13.68 | 13.99 | 13.47 | 13.65 | 9.90 | qfq | 1,794,650 | 24,625,336 | -0.22% |
| 2024-08-28 | 13.60 | 13.77 | 13.38 | 13.68 | 9.92 | qfq | 636,350 | 8,653,795 | 0.66% |
| 2024-08-27 | 13.72 | 13.74 | 13.38 | 13.59 | 9.85 | qfq | 935,400 | 12,654,927 | -1.02% |
| 2024-08-26 | 13.64 | 13.86 | 13.50 | 13.73 | 9.96 | qfq | 977,930 | 13,416,043 | 0.73% |
| 2024-08-23 | 13.63 | 13.86 | 13.45 | 13.63 | 9.88 | qfq | 1,172,643 | 15,946,791 | -0.58% |
| 2024-08-22 | 13.90 | 14.00 | 13.65 | 13.71 | 9.94 | qfq | 881,350 | 12,119,267 | -1.30% |
| 2024-08-21 | 14.01 | 14.17 | 13.82 | 13.89 | 10.07 | qfq | 803,450 | 11,223,157 | -0.79% |
| 2024-08-20 | 14.48 | 14.48 | 13.88 | 14.00 | 10.15 | qfq | 1,266,200 | 17,820,901 | -3.31% |
| 2024-08-19 | 14.75 | 14.76 | 14.44 | 14.48 | 10.50 | qfq | 702,800 | 10,222,713 | -0.48% |
| 2024-08-16 | 14.55 | 14.86 | 14.45 | 14.55 | 10.55 | qfq | 1,005,284 | 14,667,335 | -1.02% |
| 2024-08-15 | 14.46 | 15.18 | 14.18 | 14.70 | 10.66 | qfq | 2,100,780 | 30,989,599 | 1.45% |
| 2024-08-14 | 14.84 | 14.91 | 14.46 | 14.49 | 10.51 | qfq | 1,204,600 | 17,572,288 | -2.49% |
| 2024-08-13 | 15.03 | 15.24 | 14.66 | 14.86 | 10.78 | qfq | 1,235,000 | 18,256,404 | -0.60% |
| 2024-08-12 | 15.15 | 15.24 | 14.87 | 14.95 | 10.84 | qfq | 940,950 | 14,133,796 | -1.25% |
| 2024-08-09 | 15.47 | 15.63 | 15.14 | 15.14 | 10.98 | qfq | 1,032,793 | 15,807,605 | -2.20% |
| 2024-08-08 | 15.02 | 15.84 | 14.87 | 15.48 | 11.22 | qfq | 2,893,526 | 44,612,856 | 2.99% |
| 2024-08-07 | 16.00 | 16.02 | 15.02 | 15.03 | 10.90 | qfq | 2,860,738 | 43,584,662 | -5.17% |
| 2024-08-06 | 15.65 | 16.01 | 15.40 | 15.85 | 11.49 | qfq | 1,987,156 | 31,275,606 | 3.80% |
| 2024-08-05 | 15.51 | 16.14 | 15.23 | 15.27 | 11.07 | qfq | 1,936,398 | 30,537,849 | -0.84% |
| 2024-08-02 | 15.40 | 15.75 | 15.28 | 15.40 | 11.17 | qfq | 1,029,125 | 16,017,279 | -0.96% |
| 2024-08-01 | 15.90 | 16.10 | 15.53 | 15.55 | 11.28 | qfq | 1,525,875 | 23,975,065 | -2.87% |
| 2024-07-31 | 14.79 | 16.36 | 14.71 | 16.01 | 11.61 | qfq | 3,341,126 | 53,102,244 | 7.96% |
| 2024-07-30 | 15.35 | 15.44 | 14.78 | 14.83 | 10.75 | qfq | 1,718,650 | 25,747,005 | -3.07% |
| 2024-07-29 | 15.30 | 15.59 | 15.29 | 15.30 | 11.09 | qfq | 897,075 | 13,841,146 | -1.86% |
| 2024-07-26 | 15.25 | 15.66 | 15.23 | 15.59 | 11.30 | qfq | 838,950 | 12,982,751 | 1.04% |
| 2024-07-25 | 15.10 | 15.67 | 14.92 | 15.43 | 11.19 | qfq | 1,464,750 | 22,621,489 | 2.25% |
| 2024-07-24 | 15.80 | 15.80 | 15.02 | 15.09 | 10.94 | qfq | 1,245,014 | 19,032,754 | -3.89% |
| 2024-07-23 | 16.23 | 16.37 | 15.68 | 15.70 | 11.38 | qfq | 1,343,337 | 21,384,029 | -3.62% |
| 2024-07-22 | 16.75 | 16.75 | 16.18 | 16.29 | 11.81 | qfq | 1,141,028 | 18,673,929 | -2.80% |
| 2024-07-19 | 16.23 | 16.86 | 16.22 | 16.76 | 12.15 | qfq | 1,338,050 | 22,339,592 | 2.20% |
| 2024-07-18 | 16.36 | 16.45 | 16.06 | 16.40 | 11.89 | qfq | 891,850 | 14,498,230 | 0.49% |
| 2024-07-17 | 15.91 | 16.38 | 15.91 | 16.32 | 11.83 | qfq | 1,108,350 | 18,045,876 | 1.05% |
| 2024-07-16 | 16.36 | 16.36 | 15.86 | 16.15 | 11.71 | qfq | 1,331,000 | 21,416,303 | -1.52% |
| 2024-07-15 | 16.04 | 16.49 | 15.65 | 16.40 | 11.89 | qfq | 1,588,486 | 25,608,905 | 2.24% |
| 2024-07-12 | 16.43 | 16.78 | 15.91 | 16.04 | 11.63 | qfq | 1,519,611 | 24,527,930 | -2.37% |
| 2024-07-11 | 16.11 | 16.55 | 16.07 | 16.43 | 11.91 | qfq | 1,434,250 | 23,517,422 | 1.92% |
| 2024-07-10 | 15.98 | 16.30 | 15.59 | 16.12 | 11.69 | qfq | 1,680,286 | 26,812,024 | 0.88% |
| 2024-07-09 | 15.87 | 16.18 | 15.44 | 15.98 | 11.59 | qfq | 2,402,175 | 37,870,835 | 0.06% |
| 2024-07-08 | 16.30 | 16.50 | 15.85 | 15.97 | 11.58 | qfq | 2,134,537 | 34,127,740 | -2.56% |
| 2024-07-05 | 16.18 | 16.45 | 15.80 | 16.39 | 11.88 | qfq | 1,121,086 | 18,239,061 | 1.17% |
| 2024-07-04 | 16.34 | 16.34 | 16.08 | 16.20 | 11.75 | qfq | 2,276,008 | 36,911,046 | -0.86% |
| 2024-07-03 | 16.34 | 16.56 | 16.08 | 16.34 | 11.85 | qfq | 2,501,425 | 40,926,085 | 0.68% |
| 2024-07-02 | 17.14 | 17.14 | 16.10 | 16.23 | 11.77 | qfq | 3,498,204 | 57,772,582 | -4.53% |
| 2024-07-01 | 17.40 | 17.42 | 16.60 | 17.00 | 12.33 | qfq | 2,850,769 | 48,517,227 | -3.02% |
| 2024-06-28 | 17.92 | 18.39 | 17.44 | 17.53 | 12.71 | qfq | 2,804,560 | 50,170,611 | -3.73% |
| 2024-06-27 | 17.70 | 18.69 | 17.34 | 18.21 | 13.20 | qfq | 5,106,643 | 92,473,872 | 4.90% |
| 2024-06-26 | 16.98 | 17.44 | 16.70 | 17.36 | 12.59 | qfq | 3,815,376 | 65,026,816 | 0.75% |
| 2024-06-25 | 16.69 | 17.35 | 16.66 | 17.23 | 12.49 | qfq | 3,426,282 | 58,607,797 | 3.42% |
| 2024-06-24 | 17.33 | 17.33 | 16.44 | 16.66 | 12.08 | qfq | 3,642,437 | 60,993,091 | -4.75% |
| 2024-06-21 | 17.87 | 17.98 | 17.30 | 17.49 | 12.68 | qfq | 2,447,139 | 43,075,335 | -2.24% |
| 2024-06-20 | 18.39 | 18.39 | 17.85 | 17.89 | 12.97 | qfq | 2,161,475 | 38,851,843 | -2.93% |
| 2024-06-19 | 18.52 | 19.05 | 17.94 | 18.43 | 13.36 | qfq | 3,713,630 | 68,593,539 | -0.91% |
| 2024-06-18 | 19.16 | 19.38 | 18.37 | 18.60 | 13.49 | qfq | 3,341,971 | 62,427,716 | -3.48% |
| 2024-06-17 | 20.10 | 20.11 | 19.16 | 19.27 | 13.97 | qfq | 2,531,925 | 49,660,703 | -4.51% |
| 2024-06-14 | 20.25 | 20.36 | 19.90 | 20.18 | 14.63 | qfq | 1,302,050 | 26,137,184 | -0.84% |
| 2024-06-13 | 20.41 | 20.48 | 19.91 | 20.35 | 14.76 | qfq | 1,920,848 | 38,794,098 | -1.02% |
| 2024-06-12 | 20.75 | 20.97 | 20.40 | 20.56 | 14.91 | qfq | 1,842,300 | 38,019,350 | -0.24% |
| 2024-06-11 | 20.65 | 20.97 | 19.67 | 20.61 | 14.94 | qfq | 2,773,775 | 55,942,211 | -0.67% |
| 2024-06-07 | 20.98 | 21.76 | 20.50 | 20.75 | 15.05 | qfq | 2,293,734 | 48,400,411 | 0.58% |
| 2024-06-06 | 21.51 | 21.68 | 20.40 | 20.63 | 14.96 | qfq | 3,086,850 | 64,828,365 | -4.97% |
| 2024-06-05 | 21.81 | 22.69 | 21.60 | 21.71 | 15.74 | qfq | 4,361,300 | 96,038,962 | -2.12% |
| 2024-06-04 | 21.40 | 23.24 | 21.29 | 22.18 | 16.08 | qfq | 6,876,563 | 151,410,158 | 9.91% |
| 2024-06-03 | 20.21 | 20.34 | 19.73 | 20.18 | 14.63 | qfq | 1,361,978 | 27,276,263 | -0.10% |
| 2024-05-31 | 19.92 | 20.28 | 19.70 | 20.20 | 14.65 | qfq | 1,400,100 | 28,168,327 | 1.87% |
| 2024-05-30 | 19.91 | 20.20 | 19.74 | 19.83 | 14.38 | qfq | 1,311,400 | 26,159,072 | -1.10% |
| 2024-05-29 | 20.09 | 20.27 | 19.68 | 20.05 | 14.54 | qfq | 2,468,787 | 49,367,806 | -1.62% |
| 2024-05-28 | 20.22 | 20.67 | 20.11 | 20.38 | 14.78 | qfq | 1,444,277 | 29,461,059 | -0.73% |
| 2024-05-27 | 20.50 | 20.56 | 19.80 | 20.53 | 14.89 | qfq | 1,875,774 | 37,807,121 | 1.63% |
| 2024-05-24 | 20.73 | 20.76 | 20.13 | 20.20 | 14.65 | qfq | 1,373,884 | 28,048,578 | -2.23% |
| 2024-05-23 | 21.19 | 21.33 | 20.46 | 20.66 | 14.98 | qfq | 2,858,108 | 59,338,811 | -3.73% |
| 2024-05-22 | 20.96 | 21.62 | 20.57 | 21.46 | 15.56 | qfq | 3,354,419 | 71,649,785 | 2.63% |
| 2024-05-21 | 20.19 | 21.22 | 20.06 | 20.91 | 15.16 | qfq | 4,947,981 | 102,606,506 | 3.77% |
| 2024-05-20 | 20.38 | 20.64 | 19.80 | 20.15 | 14.61 | qfq | 4,075,450 | 82,265,029 | -0.44% |
| 2024-05-17 | 20.34 | 20.70 | 19.63 | 20.24 | 14.68 | qfq | 5,442,177 | 109,383,678 | -1.22% |
| 2024-05-16 | 20.63 | 20.97 | 19.38 | 20.49 | 14.86 | qfq | 6,671,419 | 135,243,257 | -0.05% |
| 2024-05-15 | 22.25 | 22.28 | 20.50 | 20.50 | 14.86 | qfq | 5,826,739 | 123,783,229 | -8.07% |
| 2024-05-14 | 21.94 | 22.40 | 21.88 | 22.30 | 16.17 | qfq | 1,698,887 | 37,601,071 | 1.64% |
| 2024-05-13 | 22.60 | 22.77 | 21.61 | 21.94 | 15.91 | qfq | 2,857,676 | 62,616,130 | -4.28% |
| 2024-05-10 | 23.82 | 24.07 | 22.84 | 22.92 | 16.62 | qfq | 1,637,176 | 38,023,534 | -3.78% |
| 2024-05-09 | 23.61 | 24.21 | 23.28 | 23.82 | 17.27 | qfq | 1,429,625 | 34,008,445 | 1.32% |
| 2024-05-08 | 24.30 | 24.35 | 23.33 | 23.51 | 17.05 | qfq | 2,173,650 | 51,560,032 | -3.21% |
| 2024-05-07 | 23.63 | 25.15 | 23.25 | 24.29 | 17.61 | qfq | 4,742,041 | 115,902,533 | 3.32% |
| 2024-05-06 | 22.08 | 23.86 | 21.87 | 23.51 | 17.05 | qfq | 4,169,818 | 96,200,590 | 6.96% |
| 2024-04-30 | 22.25 | 22.48 | 21.81 | 21.98 | 15.94 | qfq | 2,071,623 | 45,921,784 | -1.21% |
| 2024-04-29 | 22.11 | 22.62 | 21.72 | 22.25 | 16.13 | qfq | 2,877,018 | 64,192,698 | -34.25% |
| 2024-04-26 | 34.35 | 34.51 | 33.56 | 33.84 | 16.12 | qfq | 2,348,322 | 79,774,817 | 0.06% |
| 2024-04-25 | 35.51 | 36.20 | 33.44 | 33.82 | 16.11 | qfq | 2,743,672 | 94,371,384 | -6.00% |
| 2024-04-24 | 34.89 | 36.35 | 34.80 | 35.98 | 17.14 | qfq | 1,906,304 | 67,795,156 | 3.30% |
| 2024-04-23 | 34.34 | 35.05 | 34.13 | 34.83 | 16.59 | qfq | 1,755,061 | 60,774,296 | 1.55% |
| 2024-04-22 | 34.00 | 35.25 | 33.33 | 34.30 | 16.34 | qfq | 1,647,578 | 56,942,559 | 0.12% |
| 2024-04-19 | 34.35 | 34.66 | 33.90 | 34.26 | 16.32 | qfq | 1,240,050 | 42,493,534 | -1.58% |
| 2024-04-18 | 35.00 | 35.52 | 34.00 | 34.81 | 16.58 | qfq | 2,866,337 | 99,018,199 | -1.67% |
| 2024-04-17 | 36.81 | 37.16 | 35.17 | 35.40 | 16.86 | qfq | 2,216,800 | 79,663,967 | -1.12% |
| 2024-04-16 | 38.21 | 38.83 | 35.06 | 35.80 | 17.05 | qfq | 2,081,347 | 75,833,222 | -6.31% |
| 2024-04-15 | 36.78 | 39.15 | 36.78 | 38.21 | 18.20 | qfq | 2,201,608 | 84,492,821 | 3.30% |
| 2024-04-12 | 36.24 | 37.96 | 36.05 | 36.99 | 17.62 | qfq | 1,307,238 | 48,636,768 | 1.87% |
| 2024-04-11 | 36.73 | 37.10 | 36.03 | 36.31 | 17.29 | qfq | 1,322,359 | 48,288,021 | -1.65% |
| 2024-04-10 | 38.68 | 38.96 | 36.00 | 36.92 | 17.58 | qfq | 2,710,985 | 100,946,078 | -4.75% |
| 2024-04-09 | 41.51 | 41.94 | 38.44 | 38.76 | 18.46 | qfq | 2,891,695 | 114,831,353 | -7.18% |
| 2024-04-08 | 41.76 | 42.68 | 41.38 | 41.76 | 19.89 | qfq | 1,509,608 | 63,601,523 | 0.00% |
| 2024-04-03 | 41.16 | 42.44 | 40.90 | 41.76 | 19.89 | qfq | 1,336,450 | 55,818,822 | 1.43% |
| 2024-04-02 | 41.21 | 41.80 | 40.60 | 41.17 | 19.61 | qfq | 1,301,714 | 53,603,635 | -0.10% |
| 2024-04-01 | 40.08 | 41.32 | 39.40 | 41.21 | 19.63 | qfq | 2,074,885 | 84,039,777 | 2.21% |
| 2024-03-29 | 40.30 | 41.49 | 39.20 | 40.32 | 19.20 | qfq | 1,451,596 | 58,746,163 | 0.12% |
| 2024-03-28 | 40.00 | 40.84 | 38.58 | 40.27 | 19.18 | qfq | 1,560,708 | 62,417,054 | -0.15% |
| 2024-03-27 | 39.93 | 41.60 | 38.83 | 40.33 | 19.21 | qfq | 2,133,076 | 85,570,143 | 2.57% |
| 2024-03-26 | 39.20 | 40.05 | 38.88 | 39.32 | 18.73 | qfq | 1,305,235 | 51,357,320 | -0.76% |
| 2024-03-25 | 39.95 | 40.47 | 39.03 | 39.62 | 18.87 | qfq | 1,196,065 | 47,644,489 | -0.85% |
| 2024-03-22 | 39.07 | 40.20 | 38.88 | 39.96 | 19.03 | qfq | 1,269,943 | 50,366,609 | 2.10% |
| 2024-03-21 | 39.00 | 39.84 | 38.78 | 39.14 | 18.64 | qfq | 583,665 | 22,876,274 | 0.36% |
| 2024-03-20 | 39.01 | 39.38 | 38.65 | 39.00 | 18.57 | qfq | 688,500 | 26,900,921 | -0.05% |
| 2024-03-19 | 39.99 | 40.30 | 38.81 | 39.02 | 18.58 | qfq | 826,550 | 32,474,240 | -1.98% |
| 2024-03-18 | 39.16 | 40.30 | 38.50 | 39.81 | 18.96 | qfq | 1,157,448 | 46,019,638 | 1.43% |
| 2024-03-15 | 38.81 | 39.46 | 38.44 | 39.25 | 18.69 | qfq | 869,050 | 33,890,106 | 1.11% |
| 2024-03-14 | 39.55 | 40.26 | 38.70 | 38.82 | 18.49 | qfq | 892,045 | 35,035,348 | -2.51% |
| 2024-03-13 | 40.04 | 41.00 | 38.50 | 39.82 | 18.97 | qfq | 2,224,600 | 87,792,263 | -0.43% |
| 2024-03-12 | 38.92 | 40.61 | 38.40 | 39.99 | 19.05 | qfq | 2,271,094 | 89,734,820 | 2.56% |
| 2024-03-11 | 39.70 | 40.32 | 38.40 | 38.99 | 18.57 | qfq | 1,648,525 | 64,281,544 | -1.79% |
| 2024-03-08 | 40.35 | 40.82 | 38.71 | 39.70 | 18.91 | qfq | 1,815,475 | 71,676,369 | -1.61% |
| 2024-03-07 | 42.53 | 43.30 | 40.27 | 40.35 | 19.22 | qfq | 1,524,622 | 63,093,022 | -5.86% |
| 2024-03-06 | 43.00 | 43.55 | 41.55 | 42.86 | 20.41 | qfq | 1,952,342 | 82,899,151 | 0.42% |
| 2024-03-05 | 39.18 | 42.88 | 37.90 | 42.68 | 20.33 | qfq | 2,688,928 | 109,145,127 | 10.03% |
| 2024-03-04 | 39.59 | 39.59 | 38.03 | 38.79 | 18.47 | qfq | 742,450 | 28,625,612 | 0.41% |
| 2024-03-01 | 38.99 | 39.54 | 38.38 | 38.63 | 18.40 | qfq | 1,312,427 | 51,025,528 | -0.92% |
| 2024-02-29 | 36.02 | 39.46 | 36.02 | 38.99 | 18.57 | qfq | 1,187,113 | 45,863,645 | 5.24% |
| 2024-02-28 | 40.19 | 40.19 | 36.90 | 37.05 | 17.65 | qfq | 1,413,918 | 54,377,518 | -7.68% |
| 2024-02-27 | 39.00 | 40.27 | 37.73 | 40.13 | 19.11 | qfq | 1,326,662 | 52,917,996 | 3.22% |
| 2024-02-26 | 39.70 | 39.70 | 38.35 | 38.88 | 18.52 | qfq | 878,128 | 34,357,167 | -2.09% |
| 2024-02-23 | 37.60 | 39.71 | 36.50 | 39.71 | 18.91 | qfq | 1,569,503 | 60,612,283 | 4.78% |
| 2024-02-22 | 38.38 | 38.61 | 37.45 | 37.90 | 18.05 | qfq | 931,282 | 35,379,873 | -2.22% |
| 2024-02-21 | 38.12 | 39.90 | 37.32 | 38.76 | 18.46 | qfq | 1,046,941 | 40,445,744 | -0.54% |
| 2024-02-20 | 38.50 | 39.55 | 37.07 | 38.97 | 18.56 | qfq | 756,328 | 29,349,980 | 0.31% |
| 2024-02-19 | 38.65 | 39.37 | 36.50 | 38.85 | 18.50 | qfq | 1,211,930 | 46,338,934 | 2.10% |
| 2024-02-08 | 33.31 | 38.99 | 32.90 | 38.05 | 18.12 | qfq | 2,806,943 | 103,408,465 | 12.67% |
| 2024-02-07 | 35.55 | 35.64 | 33.08 | 33.77 | 16.08 | qfq | 1,544,078 | 53,227,145 | -4.69% |
| 2024-02-06 | 26.59 | 36.20 | 26.59 | 35.43 | 16.87 | qfq | 2,299,584 | 75,271,483 | 13.81% |
| 2024-02-05 | 30.47 | 31.80 | 29.30 | 31.13 | 14.83 | qfq | 2,264,805 | 69,604,288 | -0.29% |
| 2024-02-02 | 31.98 | 33.30 | 29.73 | 31.22 | 14.87 | qfq | 1,530,225 | 48,728,492 | -2.92% |
| 2024-02-01 | 33.00 | 33.00 | 31.52 | 32.16 | 15.32 | qfq | 1,574,516 | 50,602,234 | -0.68% |
| 2024-01-31 | 33.12 | 33.23 | 32.08 | 32.38 | 15.42 | qfq | 1,139,945 | 37,173,401 | -2.56% |
| 2024-01-30 | 33.73 | 34.23 | 32.00 | 33.23 | 15.83 | qfq | 982,300 | 33,010,620 | 0.36% |
| 2024-01-29 | 34.58 | 34.62 | 33.10 | 33.11 | 15.77 | qfq | 1,465,200 | 49,387,710 | 0.06% |
| 2024-01-26 | 34.20 | 34.88 | 33.00 | 33.09 | 15.76 | qfq | 1,454,883 | 49,426,485 | -2.88% |
| 2024-01-25 | 34.88 | 34.88 | 31.20 | 34.07 | 16.23 | qfq | 1,216,792 | 41,009,323 | 0.65% |
| 2024-01-24 | 34.75 | 35.00 | 32.80 | 33.85 | 16.12 | qfq | 1,506,900 | 50,887,311 | -2.59% |
| 2024-01-23 | 35.00 | 35.00 | 33.85 | 34.75 | 16.55 | qfq | 1,325,012 | 45,566,410 | 1.37% |
| 2024-01-22 | 36.25 | 36.60 | 34.01 | 34.28 | 16.33 | qfq | 1,537,300 | 54,550,200 | -5.64% |
| 2024-01-19 | 35.09 | 36.63 | 34.54 | 36.33 | 17.30 | qfq | 1,513,596 | 54,049,709 | 3.77% |
| 2024-01-18 | 35.82 | 36.22 | 33.89 | 35.01 | 16.67 | qfq | 1,939,576 | 67,903,400 | -1.38% |
| 2024-01-17 | 35.83 | 36.75 | 35.45 | 35.50 | 16.91 | qfq | 1,217,100 | 44,057,910 | -0.92% |
| 2024-01-16 | 35.35 | 35.84 | 35.03 | 35.83 | 17.06 | qfq | 1,068,494 | 37,971,528 | 1.13% |
| 2024-01-15 | 34.66 | 36.10 | 34.66 | 35.43 | 16.87 | qfq | 993,100 | 35,327,047 | 1.69% |
| 2024-01-12 | 35.50 | 35.62 | 34.68 | 34.84 | 16.59 | qfq | 932,250 | 32,671,604 | -1.86% |
| 2024-01-11 | 35.60 | 36.06 | 34.01 | 35.50 | 16.91 | qfq | 886,136 | 31,560,873 | 1.54% |
| 2024-01-10 | 35.20 | 35.78 | 34.03 | 34.96 | 16.65 | qfq | 1,303,566 | 45,554,256 | 0.32% |
| 2024-01-09 | 28.99 | 36.72 | 28.99 | 34.85 | 16.60 | qfq | 1,701,534 | 60,188,029 | -3.84% |
| 2024-01-08 | 36.64 | 36.91 | 36.24 | 36.24 | 17.26 | qfq | 767,900 | 28,062,161 | -1.09% |
| 2024-01-05 | 37.34 | 37.57 | 36.60 | 36.64 | 17.45 | qfq | 600,850 | 22,248,815 | -1.87% |
| 2024-01-04 | 37.65 | 37.79 | 36.95 | 37.34 | 17.78 | qfq | 930,000 | 34,672,603 | -0.90% |
| 2024-01-03 | 37.71 | 37.99 | 37.06 | 37.68 | 17.95 | qfq | 733,000 | 27,469,865 | -0.05% |
| 2024-01-02 | 37.10 | 37.98 | 36.01 | 37.70 | 17.96 | qfq | 1,662,250 | 62,005,053 | 2.25% |
| 2023-12-29 | 37.47 | 37.60 | 35.88 | 36.87 | 17.56 | qfq | 2,200,350 | 80,727,028 | -1.58% |
| 2023-12-28 | 38.45 | 38.45 | 37.25 | 37.46 | 17.84 | qfq | 1,341,000 | 50,705,069 | -1.81% |
| 2023-12-27 | 38.90 | 38.99 | 37.90 | 38.15 | 18.17 | qfq | 838,450 | 32,029,842 | -0.91% |
| 2023-12-26 | 39.03 | 39.80 | 38.12 | 38.50 | 18.34 | qfq | 672,771 | 26,013,410 | -1.74% |
| 2023-12-25 | 38.92 | 39.85 | 38.88 | 39.18 | 18.66 | qfq | 507,850 | 19,948,014 | 0.77% |
| 2023-12-22 | 39.64 | 40.18 | 38.51 | 38.88 | 18.52 | qfq | 800,215 | 31,450,239 | -2.56% |
| 2023-12-21 | 39.50 | 40.19 | 39.08 | 39.90 | 19.00 | qfq | 902,600 | 35,835,213 | 1.48% |
| 2023-12-20 | 39.71 | 40.00 | 39.19 | 39.32 | 18.73 | qfq | 584,400 | 23,148,942 | -1.45% |
| 2023-12-19 | 39.80 | 39.99 | 39.00 | 39.90 | 19.00 | qfq | 668,165 | 26,532,910 | 0.38% |
| 2023-12-18 | 39.82 | 40.48 | 39.38 | 39.75 | 18.93 | qfq | 1,294,365 | 51,698,296 | -0.77% |
| 2023-12-15 | 39.30 | 40.65 | 38.99 | 40.06 | 19.08 | qfq | 1,241,892 | 49,611,946 | 1.86% |
| 2023-12-14 | 39.79 | 40.22 | 39.20 | 39.33 | 18.73 | qfq | 1,064,349 | 42,120,365 | -1.60% |
| 2023-12-13 | 39.57 | 40.50 | 39.21 | 39.97 | 19.04 | qfq | 1,515,417 | 60,658,040 | 0.60% |
| 2023-12-12 | 38.90 | 39.75 | 38.59 | 39.73 | 18.92 | qfq | 1,416,052 | 55,891,122 | 1.92% |
| 2023-12-11 | 39.29 | 39.38 | 38.30 | 38.98 | 18.57 | qfq | 1,354,700 | 52,527,522 | -1.07% |
| 2023-12-08 | 38.79 | 39.79 | 38.58 | 39.40 | 18.77 | qfq | 1,760,097 | 69,177,251 | 1.39% |
| 2023-12-07 | 38.62 | 39.15 | 38.08 | 38.86 | 18.51 | qfq | 1,402,531 | 54,227,944 | 0.62% |
| 2023-12-06 | 38.04 | 39.21 | 38.04 | 38.62 | 18.39 | qfq | 1,657,147 | 63,959,812 | 0.05% |
| 2023-12-05 | 39.28 | 39.35 | 38.60 | 38.60 | 18.38 | qfq | 1,535,350 | 59,688,541 | -1.28% |
| 2023-12-04 | 38.49 | 40.18 | 37.51 | 39.10 | 18.62 | qfq | 3,398,250 | 132,795,102 | 2.09% |
| 2023-12-01 | 38.20 | 38.77 | 37.50 | 38.30 | 18.24 | qfq | 2,775,034 | 105,748,077 | 0.84% |
| 2023-11-30 | 35.00 | 38.88 | 34.69 | 37.98 | 18.09 | qfq | 3,298,026 | 123,360,372 | 9.96% |
| 2023-11-29 | 34.41 | 35.17 | 33.71 | 34.54 | 16.45 | qfq | 868,093 | 30,022,365 | 1.32% |
| 2023-11-28 | 33.49 | 34.18 | 33.49 | 34.09 | 16.24 | qfq | 929,339 | 31,590,038 | 1.04% |
| 2023-11-27 | 34.07 | 34.49 | 33.57 | 33.74 | 16.07 | qfq | 634,350 | 21,555,221 | -0.47% |
| 2023-11-24 | 34.76 | 34.78 | 33.69 | 33.90 | 16.15 | qfq | 961,079 | 32,801,998 | -2.67% |
| 2023-11-23 | 33.27 | 35.10 | 32.97 | 34.83 | 16.59 | qfq | 1,621,091 | 55,585,581 | 4.16% |
| 2023-11-22 | 33.54 | 34.00 | 32.80 | 33.44 | 15.93 | qfq | 690,071 | 23,260,183 | -0.15% |
| 2023-11-21 | 33.97 | 34.32 | 33.00 | 33.49 | 15.95 | qfq | 1,098,632 | 36,873,334 | -1.79% |
| 2023-11-20 | 33.31 | 34.20 | 33.06 | 34.10 | 16.24 | qfq | 1,372,492 | 46,257,383 | 2.80% |
| 2023-11-17 | 32.36 | 33.66 | 32.20 | 33.17 | 15.80 | qfq | 1,443,210 | 47,457,260 | 1.53% |
| 2023-11-16 | 31.25 | 32.82 | 31.01 | 32.67 | 15.56 | qfq | 1,834,352 | 59,174,472 | 4.98% |
| 2023-11-15 | 31.48 | 31.48 | 30.72 | 31.12 | 14.82 | qfq | 695,862 | 21,612,635 | 0.97% |
| 2023-11-14 | 30.38 | 30.96 | 30.17 | 30.82 | 14.68 | qfq | 807,800 | 24,707,418 | 1.31% |
| 2023-11-13 | 29.90 | 30.94 | 29.80 | 30.42 | 14.49 | qfq | 1,153,650 | 35,039,456 | 1.91% |
| 2023-11-10 | 30.64 | 30.64 | 29.85 | 29.85 | 14.22 | qfq | 1,037,286 | 31,124,233 | -1.09% |
| 2023-11-09 | 30.79 | 30.98 | 30.04 | 30.18 | 14.37 | qfq | 775,184 | 23,488,598 | -1.66% |
| 2023-11-08 | 30.55 | 31.00 | 30.31 | 30.69 | 14.62 | qfq | 772,875 | 23,657,752 | 1.22% |
| 2023-11-07 | 30.31 | 30.47 | 29.70 | 30.32 | 14.44 | qfq | 1,046,254 | 31,443,747 | 0.13% |
| 2023-11-06 | 29.43 | 30.69 | 29.18 | 30.28 | 14.42 | qfq | 1,885,952 | 56,685,658 | 4.81% |
| 2023-11-03 | 28.74 | 29.27 | 28.74 | 28.89 | 13.76 | qfq | 1,286,912 | 37,269,009 | 0.73% |
| 2023-11-02 | 29.63 | 30.46 | 28.68 | 28.68 | 13.66 | qfq | 1,411,225 | 41,318,932 | -3.56% |
| 2023-11-01 | 29.72 | 29.99 | 29.23 | 29.74 | 14.16 | qfq | 952,041 | 28,192,923 | 0.03% |
| 2023-10-31 | 30.69 | 30.69 | 29.40 | 29.73 | 14.16 | qfq | 1,258,930 | 37,404,016 | -3.29% |
| 2023-10-30 | 32.33 | 33.31 | 30.41 | 30.74 | 14.64 | qfq | 2,092,091 | 64,911,779 | -4.71% |
| 2023-10-27 | 31.47 | 32.50 | 30.26 | 32.26 | 15.36 | qfq | 792,414 | 25,145,470 | 2.51% |
| 2023-10-26 | 31.21 | 32.24 | 31.13 | 31.47 | 14.99 | qfq | 530,450 | 16,718,844 | -0.88% |
| 2023-10-25 | 32.29 | 32.49 | 31.50 | 31.75 | 15.12 | qfq | 644,712 | 20,571,084 | 0.06% |
| 2023-10-24 | 30.49 | 31.97 | 29.69 | 31.73 | 15.11 | qfq | 1,209,900 | 37,915,090 | 2.82% |
| 2023-10-23 | 32.39 | 32.39 | 30.68 | 30.86 | 14.70 | qfq | 930,150 | 28,817,577 | -3.08% |
| 2023-10-20 | 33.35 | 33.52 | 31.48 | 31.84 | 15.16 | qfq | 913,898 | 29,264,405 | -5.01% |
| 2023-10-19 | 33.36 | 34.29 | 33.36 | 33.52 | 15.96 | qfq | 683,797 | 23,075,628 | -0.36% |
| 2023-10-18 | 33.50 | 33.98 | 33.47 | 33.64 | 16.02 | qfq | 674,764 | 22,710,873 | -0.09% |
| 2023-10-17 | 33.65 | 34.23 | 33.50 | 33.67 | 16.04 | qfq | 447,798 | 15,137,984 | 0.09% |
| 2023-10-16 | 33.71 | 33.82 | 32.82 | 33.64 | 16.02 | qfq | 747,500 | 24,903,545 | -0.18% |
| 2023-10-13 | 34.01 | 34.65 | 33.52 | 33.70 | 16.05 | qfq | 664,650 | 22,527,566 | -0.91% |
| 2023-10-12 | 33.42 | 34.30 | 33.42 | 34.01 | 16.20 | qfq | 710,500 | 24,155,003 | 0.71% |
| 2023-10-11 | 33.79 | 34.58 | 33.55 | 33.77 | 16.08 | qfq | 546,657 | 18,477,334 | -0.03% |
| 2023-10-10 | 34.33 | 34.98 | 33.60 | 33.78 | 16.09 | qfq | 869,392 | 29,766,136 | -1.72% |
| 2023-10-09 | 34.44 | 34.94 | 33.70 | 34.37 | 16.37 | qfq | 647,749 | 22,263,301 | -0.26% |
| 2023-09-28 | 34.00 | 35.61 | 33.91 | 34.46 | 16.41 | qfq | 636,965 | 21,858,636 | 1.03% |
| 2023-09-27 | 33.99 | 34.46 | 33.41 | 34.11 | 16.25 | qfq | 436,915 | 14,902,921 | 0.32% |
| 2023-09-26 | 33.46 | 34.27 | 33.46 | 34.00 | 16.19 | qfq | 581,615 | 19,749,491 | 1.67% |
| 2023-09-25 | 33.77 | 33.77 | 33.10 | 33.44 | 15.93 | qfq | 525,841 | 17,540,281 | -0.98% |
| 2023-09-22 | 32.70 | 33.77 | 32.40 | 33.77 | 16.08 | qfq | 875,850 | 29,106,764 | 3.27% |
| 2023-09-21 | 32.82 | 32.98 | 32.50 | 32.70 | 15.57 | qfq | 574,816 | 18,799,224 | -0.88% |
| 2023-09-20 | 33.61 | 33.61 | 32.75 | 32.99 | 15.71 | qfq | 450,016 | 14,849,759 | -1.20% |
| 2023-09-19 | 33.90 | 33.90 | 33.05 | 33.39 | 15.90 | qfq | 542,275 | 18,057,154 | -1.50% |
| 2023-09-18 | 33.73 | 34.21 | 33.22 | 33.90 | 16.15 | qfq | 713,505 | 24,138,720 | 1.07% |
| 2023-09-15 | 33.92 | 34.03 | 33.32 | 33.54 | 15.97 | qfq | 851,050 | 28,654,364 | -1.09% |
| 2023-09-14 | 33.88 | 34.05 | 33.21 | 33.91 | 16.15 | qfq | 709,110 | 23,751,907 | 0.59% |
| 2023-09-13 | 34.17 | 34.43 | 33.30 | 33.71 | 16.06 | qfq | 764,400 | 25,779,332 | -1.35% |
| 2023-09-12 | 34.49 | 34.99 | 34.00 | 34.17 | 16.27 | qfq | 555,093 | 18,984,608 | -1.24% |
| 2023-09-11 | 34.42 | 34.80 | 33.62 | 34.60 | 16.48 | qfq | 954,000 | 32,858,620 | 1.82% |
| 2023-09-08 | 34.84 | 34.84 | 33.81 | 33.98 | 16.18 | qfq | 561,721 | 19,109,582 | -1.02% |
| 2023-09-07 | 34.70 | 35.50 | 34.20 | 34.33 | 16.35 | qfq | 893,926 | 30,968,599 | 0.06% |
| 2023-09-06 | 34.76 | 34.76 | 33.97 | 34.31 | 16.34 | qfq | 771,708 | 26,439,199 | -1.07% |
| 2023-09-05 | 34.80 | 35.21 | 34.35 | 34.68 | 16.52 | qfq | 1,174,570 | 40,780,636 | -1.00% |
| 2023-09-04 | 36.63 | 37.10 | 34.82 | 35.03 | 16.68 | qfq | 1,352,523 | 47,916,933 | -3.76% |
| 2023-09-01 | 36.98 | 37.60 | 36.23 | 36.40 | 17.34 | qfq | 975,750 | 35,716,943 | -1.38% |
| 2023-08-31 | 37.00 | 37.70 | 36.90 | 36.91 | 17.58 | qfq | 1,211,163 | 45,061,532 | -0.73% |
| 2023-08-30 | 35.97 | 37.50 | 35.02 | 37.18 | 17.71 | qfq | 1,942,100 | 71,541,469 | 4.64% |
| 2023-08-29 | 33.22 | 35.70 | 33.22 | 35.53 | 16.92 | qfq | 1,435,720 | 50,361,872 | 6.06% |
| 2023-08-28 | 35.68 | 36.22 | 33.33 | 33.50 | 15.96 | qfq | 1,140,070 | 38,921,213 | -2.19% |
| 2023-08-25 | 34.80 | 35.30 | 33.96 | 34.25 | 16.31 | qfq | 905,247 | 31,108,104 | -2.62% |
| 2023-08-24 | 34.88 | 35.39 | 34.58 | 35.17 | 16.75 | qfq | 880,245 | 30,836,478 | 0.83% |
| 2023-08-23 | 35.30 | 35.54 | 34.77 | 34.88 | 16.61 | qfq | 663,850 | 23,347,069 | -0.94% |
| 2023-08-22 | 35.40 | 35.40 | 34.05 | 35.21 | 16.77 | qfq | 720,636 | 24,995,029 | 2.47% |
| 2023-08-21 | 34.43 | 35.50 | 34.00 | 34.36 | 16.36 | qfq | 918,692 | 31,931,033 | 0.59% |
| 2023-08-18 | 35.31 | 35.58 | 34.00 | 34.16 | 16.27 | qfq | 1,408,300 | 48,831,069 | -2.73% |
| 2023-08-17 | 33.43 | 35.49 | 33.41 | 35.12 | 16.73 | qfq | 2,410,368 | 82,944,699 | 1.12% |
| 2023-08-16 | 41.99 | 41.99 | 33.14 | 34.73 | 16.54 | qfq | 3,666,381 | 127,880,466 | -4.06% |
| 2023-08-15 | 37.26 | 37.26 | 36.15 | 36.20 | 17.24 | qfq | 683,400 | 24,990,617 | -2.06% |
| 2023-08-14 | 36.37 | 37.07 | 35.80 | 36.96 | 17.60 | qfq | 832,050 | 30,387,689 | 1.65% |
| 2023-08-11 | 37.20 | 37.26 | 36.18 | 36.36 | 17.32 | qfq | 676,750 | 24,805,316 | -1.54% |
| 2023-08-10 | 36.95 | 37.26 | 36.50 | 36.93 | 17.59 | qfq | 546,730 | 20,170,617 | 0.00% |
| 2023-08-09 | 37.02 | 37.56 | 36.78 | 36.93 | 17.59 | qfq | 524,900 | 19,471,246 | -0.83% |
| 2023-08-08 | 37.37 | 37.73 | 37.02 | 37.24 | 17.74 | qfq | 462,550 | 17,271,213 | -0.35% |
| 2023-08-07 | 37.09 | 37.60 | 36.94 | 37.37 | 17.80 | qfq | 590,834 | 22,057,979 | 1.19% |
| 2023-08-04 | 37.34 | 37.46 | 36.77 | 36.93 | 17.59 | qfq | 605,472 | 22,437,580 | 0.03% |
| 2023-08-03 | 37.90 | 38.30 | 36.80 | 36.92 | 17.58 | qfq | 661,141 | 24,630,459 | -2.59% |
| 2023-08-02 | 38.67 | 38.67 | 37.50 | 37.90 | 18.05 | qfq | 589,975 | 22,400,096 | -0.99% |
| 2023-08-01 | 38.05 | 39.39 | 37.99 | 38.28 | 18.23 | qfq | 1,081,825 | 41,798,302 | 0.13% |
| 2023-07-31 | 37.59 | 38.56 | 36.50 | 38.23 | 18.21 | qfq | 1,446,149 | 54,407,705 | 1.70% |
| 2023-07-28 | 37.37 | 38.13 | 37.37 | 37.59 | 17.90 | qfq | 865,367 | 32,596,926 | 0.24% |
| 2023-07-27 | 38.40 | 38.70 | 37.40 | 37.50 | 17.86 | qfq | 1,680,474 | 63,307,647 | -2.77% |
| 2023-07-26 | 39.63 | 39.82 | 37.66 | 38.57 | 18.37 | qfq | 2,132,450 | 81,816,831 | -2.67% |
| 2023-07-25 | 38.38 | 39.70 | 37.44 | 39.63 | 18.87 | qfq | 1,500,873 | 58,837,323 | 4.48% |
| 2023-07-24 | 38.14 | 38.50 | 37.49 | 37.93 | 18.06 | qfq | 624,200 | 23,788,562 | -0.55% |
| 2023-07-21 | 37.94 | 38.61 | 37.41 | 38.14 | 18.16 | qfq | 557,032 | 21,194,441 | 0.45% |
| 2023-07-20 | 38.36 | 38.97 | 37.88 | 37.97 | 18.08 | qfq | 600,430 | 23,039,652 | -0.63% |
| 2023-07-19 | 38.29 | 38.44 | 37.45 | 38.21 | 18.20 | qfq | 1,039,848 | 39,570,477 | -0.44% |
| 2023-07-18 | 38.50 | 38.87 | 37.81 | 38.38 | 18.28 | qfq | 1,212,709 | 46,494,989 | -1.01% |