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
胜蓝股份300843.SZ
最近收盘价105.432026-07-17
最近交易日2026-07-17
成交量（股）7,328,971
成交额（元）817,238,110
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-12 | 2025-09-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-13 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-11 | 2024-06-18 | cash_dividend | 0.0982848 | — | — | — | 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 | 122.39 | 122.84 | 104.00 | 105.43 | 105.43 | qfq | 7,328,971 | 817,238,110 | -13.93% |
| 2026-07-16 | 125.27 | 130.69 | 119.58 | 122.50 | 122.50 | qfq | 4,617,184 | 576,712,000 | -3.76% |
| 2026-07-15 | 136.48 | 138.43 | 125.66 | 127.29 | 127.29 | qfq | 4,437,200 | 572,282,176 | -4.37% |
| 2026-07-14 | 131.38 | 135.85 | 126.62 | 133.11 | 133.11 | qfq | 6,780,993 | 894,035,871 | 3.35% |
| 2026-07-13 | 141.00 | 145.68 | 127.00 | 128.80 | 128.80 | qfq | 7,768,200 | 1,052,241,956 | -9.78% |
| 2026-07-10 | 150.45 | 154.94 | 142.54 | 142.77 | 142.77 | qfq | 5,528,100 | 823,716,728 | -3.99% |
| 2026-07-09 | 147.40 | 150.00 | 139.00 | 148.71 | 148.71 | qfq | 6,499,317 | 938,755,110 | 0.89% |
| 2026-07-08 | 145.00 | 152.29 | 138.50 | 147.40 | 147.40 | qfq | 6,669,300 | 977,904,135 | 2.04% |
| 2026-07-07 | 148.94 | 151.99 | 140.58 | 144.46 | 144.46 | qfq | 5,961,400 | 868,638,394 | -3.92% |
| 2026-07-06 | 152.86 | 160.88 | 143.03 | 150.36 | 150.36 | qfq | 7,509,000 | 1,133,924,075 | -0.73% |
| 2026-07-03 | 152.00 | 161.55 | 150.71 | 151.46 | 151.46 | qfq | 6,431,000 | 1,002,969,683 | -0.22% |
| 2026-07-02 | 158.08 | 165.99 | 150.50 | 151.80 | 151.80 | qfq | 7,267,924 | 1,145,805,037 | -4.83% |
| 2026-07-01 | 163.58 | 172.00 | 156.31 | 159.50 | 159.50 | qfq | 9,814,900 | 1,601,622,293 | 2.08% |
| 2026-06-30 | 140.60 | 158.00 | 138.08 | 156.25 | 156.25 | qfq | 8,255,101 | 1,238,784,151 | 11.04% |
| 2026-06-29 | 136.58 | 147.86 | 134.50 | 140.72 | 140.72 | qfq | 7,051,169 | 993,235,492 | 2.44% |
| 2026-06-26 | 140.51 | 142.68 | 133.88 | 137.37 | 137.37 | qfq | 6,793,381 | 939,208,701 | -2.57% |
| 2026-06-25 | 144.00 | 145.72 | 140.51 | 140.99 | 140.99 | qfq | 7,513,400 | 1,071,974,313 | -2.26% |
| 2026-06-24 | 129.50 | 147.50 | 129.00 | 144.25 | 144.25 | qfq | 9,296,071 | 1,300,996,718 | 9.45% |
| 2026-06-23 | 136.72 | 137.29 | 128.83 | 131.80 | 131.80 | qfq | 10,158,982 | 1,342,949,161 | -1.56% |
| 2026-06-22 | 128.68 | 137.88 | 128.68 | 133.89 | 133.89 | qfq | 9,726,120 | 1,297,774,252 | 5.59% |
| 2026-06-18 | 121.63 | 128.88 | 118.27 | 126.80 | 126.80 | qfq | 9,033,792 | 1,120,284,178 | 5.14% |
| 2026-06-17 | 119.50 | 121.98 | 115.00 | 120.60 | 120.60 | qfq | 10,695,604 | 1,276,851,030 | 2.53% |
| 2026-06-16 | 98.00 | 117.62 | 97.09 | 117.62 | 117.62 | qfq | 10,802,016 | 1,192,039,146 | 20.00% |
| 2026-06-15 | 96.00 | 98.25 | 94.00 | 98.02 | 98.02 | qfq | 7,651,380 | 737,820,202 | 5.27% |
| 2026-06-12 | 93.00 | 100.90 | 89.61 | 93.11 | 93.11 | qfq | 13,025,825 | 1,248,355,711 | 4.01% |
| 2026-06-11 | 84.00 | 89.52 | 82.90 | 89.52 | 89.52 | qfq | 6,412,000 | 550,322,541 | 5.80% |
| 2026-06-10 | 85.50 | 86.50 | 83.31 | 84.61 | 84.61 | qfq | 3,669,988 | 311,120,771 | -2.91% |
| 2026-06-09 | 86.84 | 90.62 | 84.99 | 87.15 | 87.15 | qfq | 4,830,055 | 422,129,689 | 3.01% |
| 2026-06-08 | 87.00 | 92.88 | 83.02 | 84.60 | 84.60 | qfq | 5,971,551 | 517,200,229 | -5.07% |
| 2026-06-05 | 89.49 | 93.09 | 87.86 | 89.12 | 89.12 | qfq | 6,056,088 | 548,339,959 | -1.38% |
| 2026-06-04 | 85.00 | 92.39 | 84.10 | 90.37 | 90.37 | qfq | 7,045,283 | 626,361,215 | 5.07% |
| 2026-06-03 | 87.64 | 89.90 | 84.88 | 86.01 | 86.01 | qfq | 6,203,376 | 545,378,079 | -0.89% |
| 2026-06-02 | 85.95 | 87.80 | 84.00 | 86.78 | 86.78 | qfq | 4,301,433 | 370,922,071 | 1.20% |
| 2026-06-01 | 92.33 | 93.00 | 85.72 | 85.75 | 85.75 | qfq | 6,590,900 | 581,196,614 | -5.27% |
| 2026-05-29 | 96.20 | 96.55 | 89.56 | 90.52 | 90.52 | qfq | 5,310,700 | 491,583,582 | -5.77% |
| 2026-05-28 | 93.00 | 97.98 | 91.58 | 96.06 | 95.96 | qfq | 5,127,400 | 487,292,197 | 2.83% |
| 2026-05-27 | 93.57 | 96.00 | 91.30 | 93.42 | 93.32 | qfq | 5,671,882 | 530,885,871 | -0.16% |
| 2026-05-26 | 94.00 | 96.38 | 91.00 | 93.57 | 93.47 | qfq | 5,847,681 | 545,363,323 | -1.82% |
| 2026-05-25 | 99.96 | 99.96 | 93.49 | 95.30 | 95.20 | qfq | 7,846,881 | 748,039,174 | -3.54% |
| 2026-05-22 | 95.89 | 103.00 | 94.50 | 98.80 | 98.70 | qfq | 8,159,272 | 801,615,628 | 5.67% |
| 2026-05-21 | 107.70 | 109.10 | 93.15 | 93.50 | 93.40 | qfq | 13,398,882 | 1,339,851,895 | -12.62% |
| 2026-05-20 | 103.80 | 109.99 | 98.76 | 107.01 | 106.90 | qfq | 9,962,015 | 1,037,300,579 | 3.47% |
| 2026-05-19 | 98.00 | 104.18 | 96.11 | 103.42 | 103.31 | qfq | 7,988,258 | 804,348,397 | 6.02% |
| 2026-05-18 | 94.20 | 99.50 | 92.71 | 97.55 | 97.45 | qfq | 6,124,381 | 590,349,037 | 2.70% |
| 2026-05-15 | 96.99 | 99.58 | 93.00 | 94.99 | 94.89 | qfq | 7,944,855 | 763,662,310 | -2.07% |
| 2026-05-14 | 96.20 | 102.92 | 93.60 | 97.00 | 96.90 | qfq | 9,703,876 | 956,859,935 | 1.65% |
| 2026-05-13 | 89.00 | 95.80 | 86.32 | 95.43 | 95.33 | qfq | 8,747,755 | 805,828,967 | 5.73% |
| 2026-05-12 | 90.91 | 95.42 | 89.30 | 90.26 | 90.17 | qfq | 7,666,154 | 701,284,401 | -2.42% |
| 2026-05-11 | 83.90 | 94.01 | 82.25 | 92.50 | 92.40 | qfq | 10,627,585 | 942,080,929 | 10.25% |
| 2026-05-08 | 85.20 | 87.50 | 83.60 | 83.90 | 83.81 | qfq | 7,147,259 | 607,835,499 | -3.40% |
| 2026-05-07 | 83.10 | 87.28 | 82.47 | 86.85 | 86.76 | qfq | 7,430,348 | 636,159,028 | 4.25% |
| 2026-05-06 | 83.63 | 84.48 | 80.12 | 83.31 | 83.22 | qfq | 9,371,004 | 774,419,822 | 1.18% |
| 2026-04-30 | 76.30 | 85.00 | 76.30 | 82.34 | 82.25 | qfq | 14,459,692 | 1,186,007,268 | 12.78% |
| 2026-04-29 | 71.40 | 75.30 | 71.21 | 73.01 | 72.93 | qfq | 9,301,100 | 679,776,626 | 1.02% |
| 2026-04-28 | 70.99 | 74.15 | 70.10 | 72.27 | 72.19 | qfq | 9,872,180 | 710,797,210 | 1.87% |
| 2026-04-27 | 71.20 | 75.68 | 70.04 | 70.94 | 70.87 | qfq | 11,085,029 | 804,107,240 | 3.91% |
| 2026-04-24 | 68.80 | 72.90 | 68.10 | 68.27 | 68.20 | qfq | 7,570,200 | 529,359,734 | -1.13% |
| 2026-04-23 | 72.00 | 72.65 | 68.35 | 69.05 | 68.98 | qfq | 8,656,981 | 604,149,679 | -4.40% |
| 2026-04-22 | 67.34 | 73.19 | 66.81 | 72.23 | 72.15 | qfq | 9,821,580 | 698,217,564 | 6.69% |
| 2026-04-21 | 67.90 | 69.35 | 67.29 | 67.70 | 67.63 | qfq | 5,877,289 | 399,976,538 | -1.37% |
| 2026-04-20 | 69.17 | 69.99 | 67.44 | 68.64 | 68.57 | qfq | 8,047,200 | 552,683,189 | -0.77% |
| 2026-04-17 | 68.50 | 71.71 | 66.60 | 69.17 | 69.10 | qfq | 11,251,634 | 777,593,052 | 1.75% |
| 2026-04-16 | 65.50 | 69.20 | 65.00 | 67.98 | 67.91 | qfq | 10,367,199 | 699,359,434 | 5.30% |
| 2026-04-15 | 67.00 | 67.49 | 64.10 | 64.56 | 64.49 | qfq | 8,278,180 | 543,566,017 | -2.90% |
| 2026-04-14 | 68.00 | 68.15 | 66.00 | 66.49 | 66.42 | qfq | 7,260,136 | 485,629,327 | 0.14% |
| 2026-04-13 | 66.99 | 67.98 | 65.50 | 66.40 | 66.33 | qfq | 7,772,566 | 517,272,918 | -1.38% |
| 2026-04-10 | 69.88 | 70.10 | 67.00 | 67.33 | 67.26 | qfq | 10,898,946 | 747,194,048 | -3.28% |
| 2026-04-09 | 60.01 | 71.77 | 59.60 | 69.61 | 69.54 | qfq | 17,225,582 | 1,156,856,778 | 14.43% |
| 2026-04-08 | 58.90 | 60.88 | 57.85 | 60.83 | 60.77 | qfq | 7,750,584 | 464,359,180 | 6.03% |
| 2026-04-07 | 57.48 | 58.66 | 56.52 | 57.37 | 57.31 | qfq | 5,544,866 | 319,555,775 | -0.17% |
| 2026-04-03 | 55.75 | 59.57 | 55.00 | 57.47 | 57.41 | qfq | 10,095,700 | 585,402,517 | 5.16% |
| 2026-04-02 | 53.99 | 56.88 | 53.19 | 54.65 | 54.59 | qfq | 8,983,576 | 498,002,743 | -1.78% |
| 2026-04-01 | 54.12 | 55.88 | 53.90 | 55.64 | 55.58 | qfq | 8,743,292 | 482,095,603 | 4.49% |
| 2026-03-31 | 52.10 | 55.80 | 51.53 | 53.25 | 53.19 | qfq | 6,636,052 | 356,498,359 | 1.53% |
| 2026-03-30 | 51.82 | 53.05 | 51.52 | 52.45 | 52.40 | qfq | 3,972,500 | 207,623,721 | -0.83% |
| 2026-03-27 | 52.53 | 53.68 | 51.51 | 52.89 | 52.83 | qfq | 3,786,591 | 199,285,534 | 0.08% |
| 2026-03-26 | 53.08 | 55.10 | 51.50 | 52.85 | 52.79 | qfq | 6,484,200 | 347,534,633 | 0.69% |
| 2026-03-25 | 50.07 | 54.26 | 50.05 | 52.49 | 52.44 | qfq | 6,118,317 | 321,962,198 | 4.56% |
| 2026-03-24 | 49.84 | 50.65 | 47.89 | 50.20 | 50.15 | qfq | 5,596,495 | 274,800,449 | 3.29% |
| 2026-03-23 | 51.10 | 52.51 | 48.20 | 48.60 | 48.55 | qfq | 7,523,200 | 375,795,895 | -7.46% |
| 2026-03-20 | 54.41 | 55.46 | 52.50 | 52.52 | 52.47 | qfq | 5,391,100 | 290,119,299 | -2.00% |
| 2026-03-19 | 55.70 | 56.17 | 53.15 | 53.59 | 53.53 | qfq | 5,115,731 | 278,232,939 | -5.32% |
| 2026-03-18 | 55.51 | 57.35 | 54.20 | 56.60 | 56.54 | qfq | 5,784,961 | 324,438,885 | 3.28% |
| 2026-03-17 | 57.74 | 58.20 | 54.60 | 54.80 | 54.74 | qfq | 6,497,700 | 363,930,940 | -4.75% |
| 2026-03-16 | 57.84 | 58.17 | 56.00 | 57.53 | 57.47 | qfq | 4,249,131 | 242,894,023 | -1.12% |
| 2026-03-13 | 58.47 | 59.22 | 57.55 | 58.18 | 58.12 | qfq | 6,524,672 | 380,235,703 | -2.02% |
| 2026-03-12 | 61.76 | 61.76 | 57.92 | 59.38 | 59.32 | qfq | 7,996,651 | 473,417,384 | -3.85% |
| 2026-03-11 | 58.67 | 63.24 | 57.92 | 61.76 | 61.70 | qfq | 20,349,424 | 1,248,220,656 | 4.86% |
| 2026-03-10 | 54.50 | 59.88 | 54.28 | 58.90 | 58.84 | qfq | 13,103,269 | 752,445,742 | 9.13% |
| 2026-03-09 | 51.50 | 54.49 | 49.61 | 53.97 | 53.91 | qfq | 8,149,172 | 421,640,940 | -1.32% |
| 2026-03-06 | 52.65 | 55.35 | 51.66 | 54.69 | 54.63 | qfq | 8,938,660 | 479,667,803 | 3.29% |
| 2026-03-05 | 55.01 | 55.01 | 52.13 | 52.95 | 52.89 | qfq | 6,499,088 | 347,979,415 | -1.47% |
| 2026-03-04 | 54.00 | 56.38 | 53.51 | 53.74 | 53.68 | qfq | 5,895,659 | 322,294,275 | -2.20% |
| 2026-03-03 | 59.50 | 59.70 | 54.58 | 54.95 | 54.89 | qfq | 9,172,369 | 516,763,730 | -8.19% |
| 2026-03-02 | 55.95 | 61.50 | 55.75 | 59.85 | 59.79 | qfq | 12,706,618 | 763,172,531 | 3.12% |
| 2026-02-27 | 60.00 | 60.08 | 56.90 | 58.04 | 57.98 | qfq | 11,347,172 | 655,953,214 | -6.01% |
| 2026-02-26 | 58.82 | 62.33 | 57.70 | 61.75 | 61.69 | qfq | 12,492,977 | 756,537,696 | 4.41% |
| 2026-02-25 | 57.80 | 61.76 | 57.60 | 59.14 | 59.08 | qfq | 10,348,139 | 618,661,355 | 2.50% |
| 2026-02-24 | 59.39 | 60.90 | 57.00 | 57.70 | 57.64 | qfq | 6,365,900 | 370,572,890 | 0.10% |
| 2026-02-13 | 58.50 | 58.65 | 57.04 | 57.64 | 57.58 | qfq | 5,330,350 | 308,656,885 | -2.39% |
| 2026-02-12 | 56.50 | 60.20 | 56.50 | 59.05 | 58.99 | qfq | 10,051,854 | 591,850,058 | 5.52% |
| 2026-02-11 | 57.85 | 58.00 | 55.38 | 55.96 | 55.90 | qfq | 7,452,630 | 418,951,561 | -3.75% |
| 2026-02-10 | 58.64 | 59.20 | 57.89 | 58.14 | 58.08 | qfq | 6,739,596 | 393,285,228 | -1.99% |
| 2026-02-09 | 59.00 | 60.20 | 57.75 | 59.32 | 59.26 | qfq | 12,181,663 | 720,374,472 | 1.99% |
| 2026-02-06 | 53.94 | 61.00 | 53.36 | 58.16 | 58.10 | qfq | 17,241,364 | 994,898,133 | 7.15% |
| 2026-02-05 | 55.84 | 56.59 | 53.41 | 54.28 | 54.22 | qfq | 7,356,554 | 400,373,171 | -3.54% |
| 2026-02-04 | 53.41 | 57.50 | 53.41 | 56.27 | 56.21 | qfq | 15,223,713 | 858,473,010 | 3.25% |
| 2026-02-03 | 48.20 | 55.92 | 48.18 | 54.50 | 54.44 | qfq | 21,343,498 | 1,152,690,198 | 14.33% |
| 2026-02-02 | 49.91 | 50.20 | 47.47 | 47.67 | 47.62 | qfq | 4,910,189 | 239,950,907 | -5.34% |
| 2026-01-30 | 49.60 | 51.56 | 48.91 | 50.36 | 50.31 | qfq | 5,211,394 | 262,432,087 | 1.53% |
| 2026-01-29 | 52.10 | 52.64 | 49.50 | 49.60 | 49.55 | qfq | 7,435,770 | 378,330,905 | -5.49% |
| 2026-01-28 | 52.64 | 54.00 | 51.45 | 52.48 | 52.43 | qfq | 7,574,689 | 397,850,251 | -1.22% |
| 2026-01-27 | 50.23 | 53.17 | 48.60 | 53.13 | 53.07 | qfq | 11,564,881 | 597,089,422 | 5.56% |
| 2026-01-26 | 51.70 | 51.73 | 49.50 | 50.33 | 50.28 | qfq | 5,684,000 | 286,756,261 | -2.80% |
| 2026-01-23 | 52.00 | 52.18 | 51.07 | 51.78 | 51.73 | qfq | 7,590,749 | 391,879,222 | -0.52% |
| 2026-01-22 | 49.86 | 52.85 | 49.40 | 52.05 | 52.00 | qfq | 11,251,892 | 577,052,888 | 4.14% |
| 2026-01-21 | 48.31 | 50.65 | 48.23 | 49.98 | 49.93 | qfq | 5,824,900 | 289,670,605 | 2.44% |
| 2026-01-20 | 49.30 | 51.03 | 48.03 | 48.79 | 48.74 | qfq | 6,509,900 | 319,666,895 | -1.67% |
| 2026-01-19 | 50.12 | 50.12 | 48.97 | 49.62 | 49.57 | qfq | 4,953,900 | 245,468,995 | -1.51% |
| 2026-01-16 | 49.73 | 50.51 | 49.30 | 50.38 | 50.33 | qfq | 7,627,139 | 381,829,154 | 1.41% |
| 2026-01-15 | 49.51 | 50.15 | 48.78 | 49.68 | 49.63 | qfq | 5,977,000 | 296,078,839 | 0.34% |
| 2026-01-14 | 48.32 | 50.17 | 48.11 | 49.51 | 49.46 | qfq | 7,199,247 | 354,761,806 | 2.91% |
| 2026-01-13 | 50.47 | 50.47 | 48.04 | 48.11 | 48.06 | qfq | 7,910,059 | 387,583,089 | -4.64% |
| 2026-01-12 | 50.10 | 50.58 | 49.01 | 50.45 | 50.40 | qfq | 7,018,686 | 349,215,000 | 0.54% |
| 2026-01-09 | 48.70 | 51.16 | 48.00 | 50.18 | 50.13 | qfq | 8,442,802 | 420,304,835 | 2.51% |
| 2026-01-08 | 50.29 | 50.29 | 48.72 | 48.95 | 48.90 | qfq | 6,253,225 | 307,706,437 | -2.22% |
| 2026-01-07 | 49.87 | 50.39 | 49.30 | 50.06 | 50.01 | qfq | 5,428,942 | 270,705,457 | 0.38% |
| 2026-01-06 | 50.94 | 50.94 | 48.70 | 49.87 | 49.82 | qfq | 7,800,011 | 387,413,356 | -2.12% |
| 2026-01-05 | 51.79 | 51.96 | 50.56 | 50.95 | 50.90 | qfq | 5,206,300 | 265,437,315 | -1.18% |
| 2025-12-31 | 53.33 | 53.50 | 51.55 | 51.56 | 51.51 | qfq | 6,082,466 | 317,406,403 | -3.91% |
| 2025-12-30 | 51.30 | 56.20 | 50.80 | 53.66 | 53.60 | qfq | 11,577,850 | 624,010,203 | 3.93% |
| 2025-12-29 | 51.63 | 53.10 | 51.45 | 51.63 | 51.58 | qfq | 4,953,539 | 257,993,938 | -0.39% |
| 2025-12-26 | 52.80 | 53.25 | 51.73 | 51.83 | 51.78 | qfq | 7,803,600 | 406,636,700 | -3.09% |
| 2025-12-25 | 53.28 | 54.23 | 52.40 | 53.48 | 53.42 | qfq | 7,097,651 | 377,916,495 | -1.16% |
| 2025-12-24 | 52.55 | 55.00 | 52.55 | 54.11 | 54.05 | qfq | 10,518,739 | 563,927,841 | 2.23% |
| 2025-12-23 | 51.51 | 53.88 | 50.46 | 52.93 | 52.87 | qfq | 12,076,471 | 630,886,347 | 1.15% |
| 2025-12-22 | 48.90 | 53.76 | 48.61 | 52.33 | 52.28 | qfq | 13,987,465 | 718,550,527 | 6.15% |
| 2025-12-19 | 47.71 | 52.98 | 47.71 | 49.30 | 49.25 | qfq | 15,384,413 | 775,749,570 | 4.63% |
| 2025-12-18 | 45.74 | 48.90 | 45.58 | 47.12 | 47.07 | qfq | 8,686,456 | 415,662,678 | 1.01% |
| 2025-12-17 | 44.30 | 46.80 | 44.28 | 46.65 | 46.60 | qfq | 6,814,601 | 313,511,018 | 5.59% |
| 2025-12-16 | 45.45 | 45.90 | 43.60 | 44.18 | 44.13 | qfq | 4,005,699 | 177,584,897 | -2.97% |
| 2025-12-15 | 45.58 | 46.18 | 45.30 | 45.53 | 45.48 | qfq | 2,910,600 | 133,093,857 | -1.56% |
| 2025-12-12 | 46.22 | 46.72 | 45.13 | 46.25 | 46.20 | qfq | 3,556,700 | 163,876,661 | 0.52% |
| 2025-12-11 | 47.40 | 47.40 | 46.00 | 46.01 | 45.96 | qfq | 3,239,222 | 150,989,532 | -2.93% |
| 2025-12-10 | 48.00 | 48.18 | 46.45 | 47.40 | 47.35 | qfq | 4,808,043 | 226,372,523 | -1.84% |
| 2025-12-09 | 47.65 | 49.10 | 47.50 | 48.29 | 48.24 | qfq | 7,820,954 | 378,212,994 | 1.22% |
| 2025-12-08 | 45.92 | 47.94 | 45.75 | 47.71 | 47.66 | qfq | 8,039,600 | 381,613,131 | 3.92% |
| 2025-12-05 | 45.07 | 46.00 | 44.33 | 45.91 | 45.86 | qfq | 4,019,000 | 182,455,090 | 1.75% |
| 2025-12-04 | 44.40 | 46.04 | 44.10 | 45.12 | 45.07 | qfq | 4,679,137 | 212,178,485 | 1.46% |
| 2025-12-03 | 45.03 | 45.40 | 44.20 | 44.47 | 44.42 | qfq | 2,844,100 | 126,904,871 | -1.09% |
| 2025-12-02 | 45.66 | 46.07 | 44.60 | 44.96 | 44.91 | qfq | 2,514,311 | 113,124,402 | -1.73% |
| 2025-12-01 | 45.61 | 46.12 | 45.10 | 45.75 | 45.70 | qfq | 3,324,441 | 151,836,970 | 0.55% |
| 2025-11-28 | 44.81 | 45.71 | 44.66 | 45.50 | 45.45 | qfq | 3,155,358 | 142,754,123 | 1.13% |
| 2025-11-27 | 44.70 | 46.11 | 44.70 | 44.99 | 44.94 | qfq | 3,460,500 | 157,609,036 | 0.04% |
| 2025-11-26 | 45.00 | 46.39 | 44.51 | 44.97 | 44.92 | qfq | 3,739,200 | 169,562,268 | -0.60% |
| 2025-11-25 | 44.00 | 46.78 | 43.87 | 45.24 | 45.19 | qfq | 6,024,613 | 274,335,510 | 3.36% |
| 2025-11-24 | 43.70 | 44.26 | 43.18 | 43.77 | 43.72 | qfq | 3,925,406 | 171,700,288 | 0.37% |
| 2025-11-21 | 44.37 | 45.45 | 43.20 | 43.61 | 43.56 | qfq | 6,370,215 | 281,679,319 | -3.22% |
| 2025-11-20 | 47.12 | 47.85 | 44.80 | 45.06 | 45.01 | qfq | 9,991,348 | 456,011,830 | -4.57% |
| 2025-11-19 | 46.35 | 49.48 | 46.35 | 47.22 | 47.17 | qfq | 15,399,928 | 739,035,271 | 3.51% |
| 2025-11-18 | 45.83 | 46.44 | 45.24 | 45.62 | 45.57 | qfq | 2,529,600 | 115,623,486 | -0.83% |
| 2025-11-17 | 45.74 | 46.17 | 45.23 | 46.00 | 45.95 | qfq | 2,464,900 | 112,792,557 | 0.57% |
| 2025-11-14 | 46.51 | 46.68 | 45.74 | 45.74 | 45.69 | qfq | 3,194,600 | 147,332,912 | -3.46% |
| 2025-11-13 | 46.27 | 47.68 | 46.15 | 47.38 | 47.33 | qfq | 4,370,876 | 205,384,820 | 2.49% |
| 2025-11-12 | 46.80 | 46.81 | 45.62 | 46.23 | 46.18 | qfq | 3,153,179 | 145,538,551 | -1.89% |
| 2025-11-11 | 47.20 | 47.60 | 46.27 | 47.12 | 47.07 | qfq | 3,895,909 | 182,899,080 | 0.26% |
| 2025-11-10 | 47.80 | 48.80 | 46.11 | 47.00 | 46.95 | qfq | 3,710,322 | 173,812,585 | -1.59% |
| 2025-11-07 | 47.87 | 48.48 | 47.45 | 47.76 | 47.71 | qfq | 2,793,800 | 133,760,949 | -1.63% |
| 2025-11-06 | 47.46 | 49.08 | 46.81 | 48.55 | 48.50 | qfq | 4,788,486 | 230,410,751 | 3.06% |
| 2025-11-05 | 47.54 | 47.67 | 46.42 | 47.11 | 47.06 | qfq | 3,481,200 | 163,878,640 | -1.46% |
| 2025-11-04 | 49.62 | 49.62 | 47.38 | 47.81 | 47.76 | qfq | 4,616,017 | 221,933,634 | -3.65% |
| 2025-11-03 | 49.06 | 49.95 | 48.20 | 49.62 | 49.57 | qfq | 5,138,704 | 253,384,717 | 1.89% |
| 2025-10-31 | 48.90 | 50.11 | 48.50 | 48.70 | 48.65 | qfq | 4,625,619 | 227,608,772 | -0.29% |
| 2025-10-30 | 51.39 | 51.42 | 48.78 | 48.84 | 48.79 | qfq | 6,810,300 | 337,816,259 | -5.00% |
| 2025-10-29 | 50.02 | 52.18 | 50.00 | 51.41 | 51.36 | qfq | 6,610,893 | 337,161,892 | -0.94% |
| 2025-10-28 | 51.50 | 52.98 | 50.80 | 51.90 | 51.85 | qfq | 6,161,400 | 319,854,802 | -0.10% |
| 2025-10-27 | 52.12 | 52.50 | 51.25 | 51.95 | 51.90 | qfq | 7,369,400 | 382,004,401 | 0.87% |
| 2025-10-24 | 50.50 | 51.54 | 49.65 | 51.50 | 51.45 | qfq | 6,696,991 | 338,789,981 | 2.59% |
| 2025-10-23 | 51.76 | 51.92 | 49.41 | 50.20 | 50.15 | qfq | 8,595,400 | 431,602,280 | -3.89% |
| 2025-10-22 | 50.18 | 54.28 | 50.00 | 52.23 | 52.18 | qfq | 15,311,100 | 811,146,015 | 5.54% |
| 2025-10-21 | 48.29 | 50.08 | 47.91 | 49.49 | 49.44 | qfq | 5,081,800 | 249,370,023 | 1.98% |
| 2025-10-20 | 48.02 | 49.08 | 47.61 | 48.53 | 48.48 | qfq | 5,715,308 | 276,764,319 | 2.36% |
| 2025-10-17 | 50.10 | 50.41 | 47.31 | 47.41 | 47.36 | qfq | 6,363,543 | 308,304,032 | -5.37% |
| 2025-10-16 | 51.21 | 51.37 | 49.85 | 50.10 | 50.05 | qfq | 4,669,502 | 235,658,704 | -2.89% |
| 2025-10-15 | 50.60 | 52.00 | 50.02 | 51.59 | 51.54 | qfq | 5,604,700 | 287,182,939 | 1.42% |
| 2025-10-14 | 52.60 | 54.19 | 50.73 | 50.87 | 50.82 | qfq | 6,766,600 | 353,591,426 | -3.40% |
| 2025-10-13 | 49.51 | 54.84 | 48.11 | 52.66 | 52.61 | qfq | 10,300,320 | 539,044,031 | -0.45% |
| 2025-10-10 | 54.25 | 54.72 | 52.25 | 52.90 | 52.84 | qfq | 10,356,000 | 552,069,565 | -3.34% |
| 2025-10-09 | 56.24 | 59.01 | 54.56 | 54.73 | 54.67 | qfq | 13,085,700 | 744,241,548 | -2.68% |
| 2025-09-30 | 58.67 | 58.80 | 55.53 | 56.24 | 56.18 | qfq | 10,871,700 | 615,782,241 | -3.48% |
| 2025-09-29 | 55.47 | 59.50 | 55.12 | 58.27 | 58.21 | qfq | 11,648,900 | 669,896,642 | 5.26% |
| 2025-09-26 | 58.07 | 60.60 | 55.36 | 55.36 | 55.30 | qfq | 11,287,051 | 645,924,436 | -5.29% |
| 2025-09-25 | 55.22 | 59.90 | 55.22 | 58.45 | 58.39 | qfq | 16,269,798 | 939,710,671 | 5.93% |
| 2025-09-24 | 55.96 | 56.39 | 54.30 | 55.18 | 55.12 | qfq | 11,237,209 | 620,554,071 | -3.26% |
| 2025-09-23 | 61.10 | 61.98 | 55.21 | 57.04 | 56.98 | qfq | 16,807,296 | 970,420,172 | -6.78% |
| 2025-09-22 | 57.92 | 62.08 | 57.50 | 61.19 | 61.13 | qfq | 15,027,978 | 913,313,346 | 5.65% |
| 2025-09-19 | 59.34 | 60.30 | 57.51 | 57.92 | 57.76 | qfq | 10,785,200 | 633,148,621 | -3.21% |
| 2025-09-18 | 59.25 | 62.96 | 58.66 | 59.84 | 59.67 | qfq | 21,931,737 | 1,327,227,025 | -0.56% |
| 2025-09-17 | 53.66 | 64.01 | 53.50 | 60.18 | 60.01 | qfq | 28,111,655 | 1,658,484,195 | 12.07% |
| 2025-09-16 | 52.50 | 54.07 | 51.97 | 53.70 | 53.55 | qfq | 10,150,810 | 539,831,057 | 1.63% |
| 2025-09-15 | 54.00 | 54.49 | 52.28 | 52.84 | 52.69 | qfq | 11,382,827 | 603,374,044 | -4.01% |
| 2025-09-12 | 56.47 | 57.75 | 55.00 | 55.05 | 54.90 | qfq | 13,884,213 | 778,275,618 | -4.04% |
| 2025-09-11 | 55.25 | 58.40 | 53.43 | 57.37 | 57.21 | qfq | 16,115,203 | 903,692,455 | 3.56% |
| 2025-09-10 | 55.00 | 56.98 | 53.99 | 55.40 | 55.25 | qfq | 13,862,615 | 772,818,252 | 2.40% |
| 2025-09-09 | 55.02 | 57.87 | 53.81 | 54.10 | 53.95 | qfq | 11,019,981 | 607,705,687 | -3.43% |
| 2025-09-08 | 60.00 | 60.30 | 54.85 | 56.02 | 55.87 | qfq | 16,650,317 | 952,882,971 | -0.94% |
| 2025-09-05 | 55.84 | 57.69 | 52.25 | 56.55 | 56.39 | qfq | 15,486,290 | 856,409,036 | 5.90% |
| 2025-09-04 | 55.01 | 60.50 | 51.57 | 53.40 | 53.25 | qfq | 18,903,379 | 1,069,607,446 | -1.48% |
| 2025-09-03 | 57.52 | 57.81 | 53.68 | 54.20 | 54.05 | qfq | 13,123,498 | 728,227,958 | -6.23% |
| 2025-09-02 | 63.50 | 66.66 | 55.36 | 57.80 | 57.64 | qfq | 18,417,590 | 1,112,999,220 | -11.12% |
| 2025-09-01 | 63.59 | 65.81 | 61.50 | 65.03 | 64.85 | qfq | 15,871,679 | 1,014,229,340 | 2.26% |
| 2025-08-29 | 63.63 | 65.10 | 59.70 | 63.59 | 63.41 | qfq | 16,780,607 | 1,040,330,529 | -2.02% |
| 2025-08-28 | 53.11 | 66.38 | 51.98 | 64.90 | 64.72 | qfq | 25,805,708 | 1,522,016,109 | 17.28% |
| 2025-08-27 | 52.40 | 56.60 | 50.90 | 55.34 | 55.19 | qfq | 19,503,055 | 1,058,839,162 | 4.81% |
| 2025-08-26 | 54.54 | 55.98 | 52.50 | 52.80 | 52.65 | qfq | 16,920,725 | 914,065,525 | -3.08% |
| 2025-08-25 | 55.98 | 56.82 | 53.01 | 54.48 | 54.33 | qfq | 19,365,917 | 1,056,592,029 | -3.78% |
| 2025-08-22 | 48.00 | 58.17 | 48.00 | 56.62 | 56.46 | qfq | 25,982,930 | 1,361,351,748 | 16.00% |
| 2025-08-21 | 46.81 | 50.66 | 44.83 | 48.81 | 48.68 | qfq | 19,198,140 | 913,038,406 | 4.52% |
| 2025-08-20 | 47.93 | 47.93 | 45.00 | 46.70 | 46.57 | qfq | 15,052,561 | 698,072,478 | -5.27% |
| 2025-08-19 | 48.81 | 50.45 | 47.81 | 49.30 | 49.16 | qfq | 21,238,599 | 1,040,868,431 | -5.19% |
| 2025-08-18 | 44.56 | 52.60 | 44.37 | 52.00 | 51.86 | qfq | 28,015,190 | 1,342,759,336 | 15.76% |
| 2025-08-15 | 42.01 | 46.68 | 40.90 | 44.92 | 44.80 | qfq | 27,394,018 | 1,190,484,707 | 11.35% |
| 2025-08-14 | 38.51 | 43.70 | 38.51 | 40.34 | 40.23 | qfq | 30,599,124 | 1,263,976,502 | 3.01% |
| 2025-08-13 | 34.91 | 40.00 | 34.49 | 39.16 | 39.05 | qfq | 32,020,057 | 1,200,666,749 | 12.85% |
| 2025-08-12 | 35.01 | 35.49 | 34.50 | 34.70 | 34.60 | qfq | 11,798,496 | 411,014,523 | -1.42% |
| 2025-08-11 | 34.85 | 35.49 | 34.79 | 35.20 | 35.10 | qfq | 16,063,663 | 564,416,903 | 0.98% |
| 2025-08-08 | 35.51 | 36.20 | 34.46 | 34.86 | 34.76 | qfq | 26,432,211 | 924,215,379 | -5.53% |
| 2025-08-07 | 33.10 | 39.35 | 33.10 | 36.90 | 36.80 | qfq | 35,916,561 | 1,352,797,514 | 12.53% |
| 2025-08-06 | 33.00 | 33.03 | 32.45 | 32.79 | 32.70 | qfq | 6,637,712 | 217,592,656 | -0.49% |
| 2025-08-05 | 31.91 | 33.05 | 31.62 | 32.95 | 32.86 | qfq | 11,064,725 | 358,838,942 | 3.71% |
| 2025-08-04 | 31.28 | 31.77 | 31.00 | 31.77 | 31.68 | qfq | 5,015,771 | 158,301,210 | 2.19% |
| 2025-08-01 | 30.91 | 31.48 | 30.65 | 31.09 | 31.00 | qfq | 3,803,201 | 118,460,039 | 0.39% |
| 2025-07-31 | 30.99 | 31.88 | 30.78 | 30.97 | 30.88 | qfq | 6,174,173 | 194,034,696 | -0.03% |
| 2025-07-30 | 31.41 | 31.50 | 30.60 | 30.98 | 30.89 | qfq | 3,424,042 | 106,086,560 | -1.93% |
| 2025-07-29 | 30.91 | 31.69 | 30.76 | 31.59 | 31.50 | qfq | 4,732,800 | 148,092,422 | 1.74% |
| 2025-07-28 | 31.12 | 31.34 | 30.90 | 31.05 | 30.96 | qfq | 2,888,800 | 89,923,371 | 0.26% |
| 2025-07-25 | 30.76 | 31.00 | 30.64 | 30.97 | 30.88 | qfq | 3,058,741 | 94,314,898 | 0.55% |
| 2025-07-24 | 30.53 | 30.96 | 30.53 | 30.80 | 30.71 | qfq | 2,848,700 | 87,655,817 | 0.98% |
| 2025-07-23 | 31.20 | 31.28 | 30.50 | 30.50 | 30.42 | qfq | 5,301,243 | 162,997,563 | -3.05% |
| 2025-07-22 | 31.69 | 32.35 | 31.30 | 31.46 | 31.37 | qfq | 5,305,453 | 168,384,076 | -0.79% |
| 2025-07-21 | 31.58 | 31.82 | 31.24 | 31.71 | 31.62 | qfq | 4,135,058 | 130,253,775 | 0.32% |
| 2025-07-18 | 32.05 | 32.22 | 31.38 | 31.61 | 31.52 | qfq | 4,719,566 | 149,343,457 | -1.37% |
| 2025-07-17 | 31.60 | 32.20 | 31.28 | 32.05 | 31.96 | qfq | 5,855,438 | 187,094,848 | 1.46% |
| 2025-07-16 | 31.39 | 32.17 | 31.08 | 31.59 | 31.50 | qfq | 6,042,725 | 192,110,509 | 0.64% |
| 2025-07-15 | 31.12 | 31.96 | 31.06 | 31.39 | 31.30 | qfq | 4,340,267 | 136,913,413 | 0.32% |
| 2025-07-14 | 31.17 | 31.57 | 30.92 | 31.29 | 31.20 | qfq | 3,111,545 | 97,279,623 | -0.10% |
| 2025-07-11 | 32.24 | 32.32 | 31.11 | 31.32 | 31.23 | qfq | 5,365,200 | 169,207,808 | -1.29% |
| 2025-07-10 | 31.71 | 32.44 | 31.42 | 31.73 | 31.64 | qfq | 6,917,747 | 220,820,311 | 0.41% |
| 2025-07-09 | 31.68 | 31.90 | 31.43 | 31.60 | 31.51 | qfq | 5,427,589 | 171,886,266 | -0.32% |
| 2025-07-08 | 31.15 | 31.86 | 30.75 | 31.70 | 31.61 | qfq | 7,932,032 | 250,477,177 | 1.86% |
| 2025-07-07 | 30.60 | 31.59 | 30.00 | 31.12 | 31.03 | qfq | 6,270,104 | 192,558,901 | 1.20% |
| 2025-07-04 | 31.00 | 31.89 | 30.66 | 30.75 | 30.66 | qfq | 7,776,500 | 243,663,383 | -1.06% |
| 2025-07-03 | 30.39 | 31.36 | 30.39 | 31.08 | 30.99 | qfq | 5,611,512 | 173,437,732 | 2.04% |
| 2025-07-02 | 31.20 | 31.20 | 30.06 | 30.46 | 30.38 | qfq | 4,561,205 | 138,531,974 | -2.31% |
| 2025-07-01 | 31.52 | 31.52 | 30.81 | 31.18 | 31.09 | qfq | 5,183,400 | 161,356,916 | -1.61% |
| 2025-06-30 | 31.84 | 32.37 | 31.30 | 31.69 | 31.60 | qfq | 9,754,564 | 309,506,890 | 0.28% |
| 2025-06-27 | 30.05 | 32.27 | 29.78 | 31.60 | 31.51 | qfq | 12,651,018 | 394,224,631 | 6.00% |
| 2025-06-26 | 30.18 | 30.42 | 29.80 | 29.81 | 29.73 | qfq | 4,881,300 | 146,920,790 | -1.23% |
| 2025-06-25 | 30.12 | 30.20 | 29.74 | 30.18 | 30.10 | qfq | 5,009,500 | 150,192,435 | -0.03% |
| 2025-06-24 | 29.41 | 30.28 | 29.40 | 30.19 | 30.11 | qfq | 5,578,100 | 166,999,157 | 2.58% |
| 2025-06-23 | 28.51 | 29.43 | 28.51 | 29.43 | 29.35 | qfq | 3,979,900 | 115,831,503 | 1.80% |
| 2025-06-20 | 29.74 | 29.93 | 28.82 | 28.91 | 28.83 | qfq | 4,869,077 | 142,324,468 | -2.76% |
| 2025-06-19 | 29.51 | 30.30 | 29.40 | 29.73 | 29.65 | qfq | 8,963,919 | 268,132,350 | 0.75% |
| 2025-06-18 | 28.58 | 29.56 | 28.52 | 29.51 | 29.43 | qfq | 5,886,776 | 171,716,204 | 2.50% |
| 2025-06-17 | 28.92 | 29.04 | 28.51 | 28.79 | 28.71 | qfq | 2,530,543 | 72,708,963 | -0.45% |
| 2025-06-16 | 28.20 | 29.12 | 28.20 | 28.92 | 28.84 | qfq | 3,533,000 | 102,102,141 | 1.54% |
| 2025-06-13 | 28.60 | 29.06 | 28.17 | 28.48 | 28.40 | qfq | 4,065,000 | 116,170,218 | -2.10% |
| 2025-06-12 | 28.57 | 29.60 | 28.54 | 29.09 | 28.88 | qfq | 5,548,800 | 161,684,439 | 1.25% |
| 2025-06-11 | 28.69 | 29.19 | 28.69 | 28.73 | 28.52 | qfq | 2,773,731 | 80,182,564 | -0.31% |
| 2025-06-10 | 29.18 | 29.25 | 28.37 | 28.82 | 28.61 | qfq | 4,233,064 | 122,117,715 | -1.40% |
| 2025-06-09 | 28.78 | 29.30 | 28.72 | 29.23 | 29.02 | qfq | 4,795,400 | 139,521,596 | 1.28% |
| 2025-06-06 | 28.74 | 29.12 | 28.64 | 28.86 | 28.65 | qfq | 5,089,643 | 146,879,636 | -0.21% |
| 2025-06-05 | 28.39 | 29.26 | 27.62 | 28.92 | 28.71 | qfq | 8,661,500 | 247,205,799 | 2.23% |
| 2025-06-04 | 26.60 | 29.64 | 26.51 | 28.29 | 28.09 | qfq | 9,475,127 | 268,400,085 | 6.84% |
| 2025-06-03 | 26.40 | 26.68 | 26.18 | 26.48 | 26.29 | qfq | 1,681,172 | 44,553,947 | 0.23% |
| 2025-05-30 | 27.20 | 27.36 | 26.36 | 26.42 | 26.23 | qfq | 2,560,500 | 68,229,498 | -3.44% |
| 2025-05-29 | 26.90 | 27.49 | 26.90 | 27.36 | 27.16 | qfq | 2,106,892 | 57,531,960 | 2.28% |
| 2025-05-28 | 27.19 | 27.28 | 26.61 | 26.75 | 26.56 | qfq | 1,536,400 | 41,293,117 | -0.78% |
| 2025-05-27 | 27.29 | 27.44 | 26.76 | 26.96 | 26.77 | qfq | 1,824,600 | 49,222,689 | -1.71% |
| 2025-05-26 | 26.93 | 27.46 | 26.93 | 27.43 | 27.23 | qfq | 1,640,923 | 44,775,858 | 1.26% |
| 2025-05-23 | 27.77 | 28.00 | 27.02 | 27.09 | 26.89 | qfq | 2,695,443 | 74,228,006 | -2.06% |
| 2025-05-22 | 27.90 | 28.35 | 27.62 | 27.66 | 27.46 | qfq | 2,096,311 | 58,486,573 | -1.46% |
| 2025-05-21 | 28.59 | 28.59 | 27.76 | 28.07 | 27.87 | qfq | 2,493,845 | 69,991,121 | -1.85% |
| 2025-05-20 | 28.57 | 28.79 | 28.06 | 28.60 | 28.39 | qfq | 2,141,053 | 60,967,796 | 0.25% |
| 2025-05-19 | 28.48 | 28.73 | 27.95 | 28.53 | 28.32 | qfq | 2,404,186 | 68,084,109 | 0.18% |
| 2025-05-16 | 28.35 | 28.88 | 28.09 | 28.48 | 28.27 | qfq | 2,190,756 | 62,784,158 | 0.53% |
| 2025-05-15 | 28.76 | 28.83 | 28.26 | 28.33 | 28.13 | qfq | 2,754,900 | 78,347,646 | -1.97% |
| 2025-05-14 | 29.16 | 29.66 | 28.65 | 28.90 | 28.69 | qfq | 3,670,621 | 106,536,197 | -0.62% |
| 2025-05-13 | 30.03 | 30.10 | 29.01 | 29.08 | 28.87 | qfq | 4,221,000 | 124,315,387 | -1.59% |
| 2025-05-12 | 29.10 | 29.56 | 29.01 | 29.55 | 29.34 | qfq | 4,532,529 | 132,723,717 | 3.03% |
| 2025-05-09 | 29.20 | 29.25 | 28.41 | 28.68 | 28.47 | qfq | 4,454,670 | 128,203,576 | -3.50% |
| 2025-05-08 | 28.49 | 29.90 | 28.30 | 29.72 | 29.51 | qfq | 6,962,494 | 204,754,268 | 3.95% |
| 2025-05-07 | 29.29 | 29.39 | 28.16 | 28.59 | 28.38 | qfq | 4,396,614 | 126,056,071 | -0.76% |
| 2025-05-06 | 28.30 | 28.97 | 28.20 | 28.81 | 28.60 | qfq | 3,738,700 | 107,212,768 | 2.56% |
| 2025-04-30 | 27.61 | 28.28 | 27.53 | 28.09 | 27.89 | qfq | 3,864,742 | 108,145,964 | 1.52% |
| 2025-04-29 | 27.60 | 28.08 | 27.21 | 27.67 | 27.47 | qfq | 4,021,167 | 111,399,620 | 1.95% |
| 2025-04-28 | 27.21 | 27.62 | 27.05 | 27.14 | 26.94 | qfq | 3,536,700 | 96,559,750 | 0.71% |
| 2025-04-25 | 26.98 | 27.37 | 26.69 | 26.95 | 26.76 | qfq | 2,989,870 | 80,892,804 | 0.56% |
| 2025-04-24 | 27.35 | 27.56 | 26.66 | 26.80 | 26.61 | qfq | 3,174,625 | 85,862,354 | -2.01% |
| 2025-04-23 | 26.78 | 27.58 | 26.66 | 27.35 | 27.15 | qfq | 4,947,500 | 134,330,486 | 3.76% |
| 2025-04-22 | 26.29 | 26.75 | 26.26 | 26.36 | 26.17 | qfq | 2,451,100 | 64,898,390 | -0.53% |
| 2025-04-21 | 25.80 | 26.50 | 25.49 | 26.50 | 26.31 | qfq | 3,062,300 | 80,042,903 | 2.59% |
| 2025-04-18 | 25.50 | 25.95 | 25.26 | 25.83 | 25.64 | qfq | 2,688,100 | 69,029,798 | 0.98% |
| 2025-04-17 | 25.58 | 25.95 | 25.18 | 25.58 | 25.40 | qfq | 2,233,200 | 57,543,238 | -0.20% |
| 2025-04-16 | 26.28 | 26.28 | 24.98 | 25.63 | 25.44 | qfq | 2,483,600 | 63,536,041 | -2.10% |
| 2025-04-15 | 26.28 | 26.38 | 25.75 | 26.18 | 25.99 | qfq | 2,708,900 | 70,473,816 | -0.11% |
| 2025-04-14 | 26.90 | 27.20 | 26.10 | 26.21 | 26.02 | qfq | 4,669,800 | 124,211,169 | 1.39% |
| 2025-04-11 | 25.55 | 26.10 | 25.07 | 25.85 | 25.66 | qfq | 3,842,393 | 98,934,720 | 1.02% |
| 2025-04-10 | 25.70 | 26.56 | 25.50 | 25.59 | 25.41 | qfq | 5,550,200 | 144,085,630 | 4.02% |
| 2025-04-09 | 23.60 | 24.78 | 21.30 | 24.60 | 24.42 | qfq | 5,409,767 | 127,293,206 | 2.07% |
| 2025-04-08 | 24.00 | 24.79 | 22.97 | 24.10 | 23.93 | qfq | 5,414,729 | 129,294,098 | 2.21% |
| 2025-04-07 | 27.02 | 27.98 | 23.58 | 23.58 | 23.41 | qfq | 6,634,698 | 165,418,851 | -19.99% |
| 2025-04-03 | 29.98 | 30.49 | 29.22 | 29.47 | 29.26 | qfq | 3,016,600 | 89,832,523 | -3.12% |
| 2025-04-02 | 30.58 | 30.95 | 30.35 | 30.42 | 30.20 | qfq | 2,184,719 | 66,938,748 | 0.16% |
| 2025-04-01 | 30.76 | 31.07 | 30.36 | 30.37 | 30.15 | qfq | 2,260,086 | 69,513,068 | -0.65% |
| 2025-03-31 | 30.10 | 30.70 | 29.70 | 30.57 | 30.35 | qfq | 2,840,191 | 85,679,962 | -0.03% |
| 2025-03-28 | 31.56 | 31.81 | 30.50 | 30.58 | 30.36 | qfq | 3,475,100 | 107,645,969 | -3.41% |
| 2025-03-27 | 31.45 | 31.67 | 30.42 | 31.66 | 31.43 | qfq | 3,386,091 | 105,687,131 | 0.83% |
| 2025-03-26 | 31.38 | 31.90 | 31.27 | 31.40 | 31.17 | qfq | 3,309,921 | 104,521,834 | -0.22% |
| 2025-03-25 | 32.13 | 32.78 | 31.45 | 31.47 | 31.24 | qfq | 3,727,400 | 119,197,976 | -3.02% |
| 2025-03-24 | 32.90 | 33.31 | 31.24 | 32.45 | 32.22 | qfq | 5,551,822 | 179,207,825 | -1.99% |
| 2025-03-21 | 34.99 | 34.99 | 33.00 | 33.11 | 32.87 | qfq | 8,318,566 | 279,543,735 | -5.91% |
| 2025-03-20 | 34.47 | 35.86 | 34.04 | 35.19 | 34.94 | qfq | 10,570,063 | 372,986,127 | 1.73% |
| 2025-03-19 | 35.37 | 35.37 | 34.48 | 34.59 | 34.34 | qfq | 6,340,047 | 220,522,556 | -2.56% |
| 2025-03-18 | 35.11 | 35.66 | 34.80 | 35.50 | 35.24 | qfq | 8,224,029 | 290,253,843 | 1.17% |
| 2025-03-17 | 34.30 | 35.25 | 33.75 | 35.09 | 34.84 | qfq | 7,977,358 | 277,010,116 | 2.72% |
| 2025-03-14 | 33.15 | 34.47 | 32.63 | 34.16 | 33.91 | qfq | 6,379,837 | 215,116,364 | 2.46% |
| 2025-03-13 | 34.50 | 34.70 | 32.85 | 33.34 | 33.10 | qfq | 6,815,801 | 227,874,436 | -3.81% |
| 2025-03-12 | 34.09 | 34.97 | 33.89 | 34.66 | 34.41 | qfq | 7,590,200 | 261,869,093 | 2.45% |
| 2025-03-11 | 33.28 | 34.00 | 33.08 | 33.83 | 33.59 | qfq | 5,208,549 | 174,734,005 | -0.76% |
| 2025-03-10 | 33.90 | 34.38 | 33.55 | 34.09 | 33.84 | qfq | 5,598,800 | 189,807,974 | -0.29% |
| 2025-03-07 | 33.57 | 34.58 | 33.07 | 34.19 | 33.94 | qfq | 8,202,233 | 278,404,768 | 0.97% |
| 2025-03-06 | 33.50 | 34.47 | 33.37 | 33.86 | 33.62 | qfq | 7,369,240 | 249,956,991 | 1.38% |
| 2025-03-05 | 32.40 | 33.83 | 32.20 | 33.40 | 33.16 | qfq | 7,874,258 | 260,960,771 | 2.77% |
| 2025-03-04 | 31.34 | 32.59 | 31.20 | 32.50 | 32.27 | qfq | 5,003,844 | 161,172,389 | 1.63% |
| 2025-03-03 | 32.44 | 33.00 | 31.38 | 31.98 | 31.75 | qfq | 6,666,856 | 214,743,597 | -0.96% |
| 2025-02-28 | 35.28 | 35.35 | 31.95 | 32.29 | 32.06 | qfq | 12,505,531 | 415,783,692 | -9.04% |
| 2025-02-27 | 35.78 | 36.58 | 35.20 | 35.50 | 35.24 | qfq | 10,863,888 | 389,090,448 | -2.15% |
| 2025-02-26 | 36.77 | 37.35 | 35.08 | 36.28 | 36.02 | qfq | 17,671,736 | 645,581,822 | 0.53% |
| 2025-02-25 | 35.48 | 36.88 | 35.20 | 36.09 | 35.83 | qfq | 10,524,760 | 377,939,137 | -0.77% |
| 2025-02-24 | 36.59 | 36.59 | 35.35 | 36.37 | 36.11 | qfq | 12,246,868 | 440,417,705 | -1.68% |
| 2025-02-21 | 35.81 | 37.50 | 35.81 | 36.99 | 36.72 | qfq | 18,701,755 | 687,344,765 | 2.49% |
| 2025-02-20 | 36.16 | 37.17 | 35.60 | 36.09 | 35.83 | qfq | 23,236,897 | 843,326,120 | 0.98% |
| 2025-02-19 | 33.68 | 35.99 | 33.57 | 35.74 | 35.48 | qfq | 18,896,514 | 663,056,815 | 6.15% |
| 2025-02-18 | 34.61 | 35.18 | 33.55 | 33.67 | 33.43 | qfq | 11,410,543 | 391,994,555 | -3.80% |
| 2025-02-17 | 33.20 | 35.18 | 33.15 | 35.00 | 34.75 | qfq | 15,399,555 | 530,769,171 | 4.54% |
| 2025-02-14 | 33.70 | 34.25 | 33.18 | 33.48 | 33.24 | qfq | 9,614,098 | 323,491,375 | -0.65% |
| 2025-02-13 | 35.10 | 35.10 | 33.70 | 33.70 | 33.46 | qfq | 14,407,938 | 492,882,986 | -4.80% |
| 2025-02-12 | 35.01 | 35.40 | 34.50 | 35.40 | 35.14 | qfq | 16,400,703 | 572,965,089 | -0.78% |
| 2025-02-11 | 34.45 | 35.68 | 33.66 | 35.68 | 35.42 | qfq | 23,098,812 | 810,355,104 | 4.39% |
| 2025-02-10 | 33.88 | 34.50 | 33.60 | 34.18 | 33.93 | qfq | 14,035,120 | 477,381,270 | -0.18% |
| 2025-02-07 | 33.40 | 35.08 | 33.40 | 34.24 | 33.99 | qfq | 20,498,641 | 703,729,768 | 3.98% |
| 2025-02-06 | 31.99 | 33.00 | 31.70 | 32.93 | 32.69 | qfq | 14,872,823 | 482,747,271 | 4.47% |
| 2025-02-05 | 32.16 | 33.44 | 31.38 | 31.52 | 31.29 | qfq | 14,222,900 | 452,933,010 | -3.08% |
| 2025-01-27 | 34.03 | 34.91 | 32.44 | 32.52 | 32.29 | qfq | 17,084,793 | 571,056,098 | -8.42% |
| 2025-01-24 | 34.66 | 36.48 | 34.12 | 35.51 | 35.25 | qfq | 24,518,085 | 868,839,522 | 2.45% |
| 2025-01-23 | 38.65 | 39.50 | 34.65 | 34.66 | 34.41 | qfq | 31,459,145 | 1,158,809,133 | -8.55% |
| 2025-01-22 | 36.00 | 39.77 | 36.00 | 37.90 | 37.63 | qfq | 38,173,156 | 1,456,341,833 | 14.36% |
| 2025-01-21 | 31.70 | 33.50 | 30.79 | 33.14 | 32.90 | qfq | 23,728,952 | 760,487,936 | 4.84% |
| 2025-01-20 | 30.01 | 32.49 | 29.91 | 31.61 | 31.38 | qfq | 23,601,830 | 737,497,040 | 8.29% |
| 2025-01-17 | 29.22 | 29.85 | 28.90 | 29.19 | 28.98 | qfq | 9,494,821 | 277,786,744 | -1.35% |
| 2025-01-16 | 29.25 | 29.98 | 28.80 | 29.59 | 29.38 | qfq | 14,015,734 | 411,570,007 | 2.78% |
| 2025-01-15 | 29.50 | 29.72 | 28.60 | 28.79 | 28.58 | qfq | 8,767,877 | 255,077,357 | -2.41% |
| 2025-01-14 | 27.66 | 29.50 | 27.51 | 29.50 | 29.29 | qfq | 12,121,317 | 347,850,272 | 7.94% |
| 2025-01-13 | 27.00 | 27.92 | 26.22 | 27.33 | 27.13 | qfq | 9,555,773 | 259,335,877 | -2.67% |
| 2025-01-10 | 29.66 | 29.95 | 28.01 | 28.08 | 27.88 | qfq | 11,921,035 | 347,231,319 | -6.02% |
| 2025-01-09 | 29.67 | 30.35 | 29.12 | 29.88 | 29.66 | qfq | 12,573,480 | 375,636,491 | 0.54% |
| 2025-01-08 | 29.66 | 30.14 | 27.89 | 29.72 | 29.51 | qfq | 15,242,037 | 445,043,442 | -1.00% |
| 2025-01-07 | 27.98 | 30.14 | 27.76 | 30.02 | 29.80 | qfq | 17,167,581 | 500,360,027 | 8.65% |
| 2025-01-06 | 28.12 | 28.88 | 27.12 | 27.63 | 27.43 | qfq | 11,243,365 | 315,470,005 | -4.06% |
| 2025-01-03 | 32.75 | 33.00 | 28.60 | 28.80 | 28.59 | qfq | 19,571,215 | 590,774,852 | -11.66% |
| 2025-01-02 | 33.50 | 34.10 | 31.23 | 32.60 | 32.36 | qfq | 20,167,826 | 660,340,401 | -6.88% |
| 2024-12-31 | 34.83 | 36.64 | 34.10 | 35.01 | 34.76 | qfq | 22,395,473 | 793,393,884 | 0.60% |
| 2024-12-30 | 36.68 | 39.98 | 34.77 | 34.80 | 34.55 | qfq | 28,547,020 | 1,069,933,553 | -6.25% |
| 2024-12-27 | 36.50 | 37.52 | 35.87 | 37.12 | 36.85 | qfq | 24,330,974 | 890,730,756 | -2.01% |
| 2024-12-26 | 34.82 | 38.80 | 34.18 | 37.88 | 37.61 | qfq | 37,325,364 | 1,382,667,778 | 8.57% |
| 2024-12-25 | 36.00 | 36.86 | 34.51 | 34.89 | 34.64 | qfq | 37,672,915 | 1,340,522,598 | -2.73% |
| 2024-12-24 | 30.35 | 35.87 | 29.80 | 35.87 | 35.61 | qfq | 35,798,200 | 1,241,087,382 | 20.01% |
| 2024-12-23 | 31.10 | 31.90 | 29.84 | 29.89 | 29.67 | qfq | 9,324,162 | 288,115,687 | -3.92% |
| 2024-12-20 | 29.83 | 32.00 | 29.54 | 31.11 | 30.89 | qfq | 11,261,734 | 350,253,676 | 3.25% |
| 2024-12-19 | 28.50 | 30.30 | 28.50 | 30.13 | 29.91 | qfq | 7,132,750 | 212,291,178 | 3.04% |
| 2024-12-18 | 29.09 | 29.79 | 27.79 | 29.24 | 29.03 | qfq | 6,152,289 | 177,513,399 | 0.58% |
| 2024-12-17 | 31.00 | 31.84 | 28.99 | 29.07 | 28.86 | qfq | 9,978,046 | 303,010,992 | -6.71% |
| 2024-12-16 | 29.70 | 31.42 | 29.64 | 31.16 | 30.93 | qfq | 10,994,497 | 339,641,256 | 4.32% |
| 2024-12-13 | 30.48 | 31.03 | 29.86 | 29.87 | 29.65 | qfq | 5,762,410 | 174,582,292 | -2.96% |
| 2024-12-12 | 31.49 | 31.49 | 30.33 | 30.78 | 30.56 | qfq | 6,793,481 | 208,638,967 | -1.76% |
| 2024-12-11 | 29.93 | 31.33 | 29.85 | 31.33 | 31.10 | qfq | 10,768,581 | 330,829,184 | 4.71% |
| 2024-12-10 | 30.00 | 30.89 | 29.82 | 29.92 | 29.70 | qfq | 8,233,347 | 250,100,677 | 1.29% |
| 2024-12-09 | 29.32 | 29.69 | 28.90 | 29.54 | 29.33 | qfq | 4,464,355 | 130,713,205 | 0.17% |
| 2024-12-06 | 29.61 | 29.90 | 28.90 | 29.49 | 29.28 | qfq | 5,529,360 | 162,592,114 | -1.14% |
| 2024-12-05 | 29.18 | 30.14 | 29.18 | 29.83 | 29.61 | qfq | 4,595,302 | 137,056,261 | 1.50% |
| 2024-12-04 | 29.77 | 30.06 | 29.20 | 29.39 | 29.18 | qfq | 4,415,417 | 130,817,631 | -2.23% |
| 2024-12-03 | 30.30 | 30.50 | 29.60 | 30.06 | 29.84 | qfq | 6,147,749 | 184,753,822 | -1.02% |
| 2024-12-02 | 28.50 | 31.18 | 28.49 | 30.37 | 30.15 | qfq | 9,757,967 | 292,910,358 | 6.19% |
| 2024-11-29 | 28.22 | 29.09 | 28.02 | 28.60 | 28.39 | qfq | 5,355,991 | 153,036,446 | 0.11% |
| 2024-11-28 | 29.04 | 29.26 | 28.48 | 28.57 | 28.36 | qfq | 4,443,828 | 128,435,158 | -2.49% |
| 2024-11-27 | 28.80 | 29.32 | 27.75 | 29.30 | 29.09 | qfq | 4,473,371 | 127,747,693 | 1.67% |
| 2024-11-26 | 28.99 | 29.76 | 28.68 | 28.82 | 28.61 | qfq | 4,005,511 | 116,942,881 | -1.27% |
| 2024-11-25 | 29.06 | 29.45 | 28.30 | 29.19 | 28.98 | qfq | 4,322,101 | 124,101,973 | 0.48% |
| 2024-11-22 | 30.75 | 31.35 | 29.02 | 29.05 | 28.84 | qfq | 6,061,856 | 182,573,139 | -5.62% |
| 2024-11-21 | 31.00 | 31.28 | 30.10 | 30.78 | 30.56 | qfq | 5,947,883 | 182,703,363 | -2.10% |
| 2024-11-20 | 30.98 | 31.95 | 30.70 | 31.44 | 31.21 | qfq | 6,615,804 | 208,183,368 | 0.83% |
| 2024-11-19 | 29.30 | 31.19 | 29.24 | 31.18 | 30.95 | qfq | 7,324,285 | 220,666,272 | 7.04% |
| 2024-11-18 | 30.60 | 31.15 | 28.65 | 29.13 | 28.92 | qfq | 7,943,895 | 233,829,416 | -5.14% |
| 2024-11-15 | 32.60 | 32.98 | 30.61 | 30.71 | 30.49 | qfq | 9,915,789 | 316,822,844 | -6.17% |
| 2024-11-14 | 33.68 | 34.70 | 32.50 | 32.73 | 32.49 | qfq | 11,347,469 | 382,583,603 | -2.88% |
| 2024-11-13 | 33.54 | 34.10 | 32.01 | 33.70 | 33.46 | qfq | 11,364,352 | 376,392,060 | -0.21% |
| 2024-11-12 | 34.16 | 35.40 | 33.03 | 33.77 | 33.53 | qfq | 16,094,132 | 542,973,182 | -2.20% |
| 2024-11-11 | 32.36 | 34.73 | 32.36 | 34.53 | 34.28 | qfq | 20,721,368 | 705,453,231 | 5.21% |
| 2024-11-08 | 30.55 | 33.50 | 30.55 | 32.82 | 32.58 | qfq | 17,132,465 | 555,726,363 | 6.70% |
| 2024-11-07 | 30.20 | 30.96 | 30.10 | 30.76 | 30.54 | qfq | 8,192,442 | 249,511,389 | -1.25% |
| 2024-11-06 | 31.58 | 32.65 | 30.88 | 31.15 | 30.93 | qfq | 9,143,735 | 290,378,235 | -0.16% |
| 2024-11-05 | 30.40 | 31.65 | 30.31 | 31.20 | 30.97 | qfq | 7,311,167 | 226,858,543 | 1.86% |
| 2024-11-04 | 29.50 | 30.86 | 29.49 | 30.63 | 30.41 | qfq | 5,830,384 | 177,778,561 | 2.44% |
| 2024-11-01 | 32.70 | 33.00 | 29.82 | 29.90 | 29.68 | qfq | 12,431,841 | 382,598,337 | -8.62% |
| 2024-10-31 | 32.80 | 33.50 | 31.41 | 32.72 | 32.48 | qfq | 13,410,006 | 440,318,614 | 1.39% |
| 2024-10-30 | 31.01 | 32.95 | 30.80 | 32.27 | 32.04 | qfq | 10,967,745 | 353,376,229 | 3.26% |
| 2024-10-29 | 33.19 | 33.19 | 31.20 | 31.25 | 31.02 | qfq | 10,211,689 | 326,147,188 | -5.30% |
| 2024-10-28 | 31.50 | 33.18 | 31.05 | 33.00 | 32.76 | qfq | 12,909,865 | 418,247,872 | 5.84% |
| 2024-10-25 | 31.40 | 31.80 | 30.90 | 31.18 | 30.95 | qfq | 7,386,071 | 231,251,897 | 0.03% |
| 2024-10-24 | 30.96 | 31.71 | 30.63 | 31.17 | 30.94 | qfq | 6,480,669 | 201,650,782 | -0.32% |
| 2024-10-23 | 31.80 | 32.42 | 31.00 | 31.27 | 31.04 | qfq | 11,759,090 | 374,703,579 | -2.65% |
| 2024-10-22 | 33.00 | 33.95 | 31.78 | 32.12 | 31.89 | qfq | 16,113,013 | 524,808,505 | -2.81% |
| 2024-10-21 | 32.12 | 34.00 | 31.88 | 33.05 | 32.81 | qfq | 21,621,377 | 714,604,745 | 4.92% |
| 2024-10-18 | 29.30 | 32.42 | 29.10 | 31.50 | 31.27 | qfq | 19,255,410 | 606,922,023 | 6.10% |
| 2024-10-17 | 28.81 | 30.59 | 28.63 | 29.69 | 29.48 | qfq | 12,434,076 | 370,183,167 | 4.29% |
| 2024-10-16 | 28.60 | 29.23 | 28.01 | 28.47 | 28.26 | qfq | 9,366,690 | 268,137,234 | -5.73% |
| 2024-10-15 | 28.95 | 31.32 | 28.94 | 30.20 | 29.98 | qfq | 15,174,203 | 462,508,528 | 2.72% |
| 2024-10-14 | 27.55 | 29.50 | 27.55 | 29.40 | 29.19 | qfq | 9,666,085 | 277,451,378 | 6.75% |
| 2024-10-11 | 30.01 | 30.15 | 27.15 | 27.54 | 27.34 | qfq | 7,966,214 | 225,664,289 | -8.50% |
| 2024-10-10 | 31.27 | 32.00 | 29.50 | 30.10 | 29.88 | qfq | 9,783,794 | 296,645,733 | -4.66% |
| 2024-10-09 | 32.11 | 35.48 | 29.78 | 31.57 | 31.34 | qfq | 18,128,904 | 587,134,119 | -9.31% |
| 2024-10-08 | 34.79 | 34.81 | 30.00 | 34.81 | 34.56 | qfq | 18,412,247 | 602,709,933 | 19.83% |
| 2024-09-30 | 26.35 | 29.44 | 25.66 | 29.05 | 28.84 | qfq | 14,199,845 | 390,896,097 | 14.91% |
| 2024-09-27 | 24.55 | 25.93 | 24.11 | 25.28 | 25.10 | qfq | 9,964,000 | 248,568,907 | 4.55% |
| 2024-09-26 | 23.30 | 24.18 | 23.25 | 24.18 | 24.01 | qfq | 6,050,600 | 143,986,455 | 2.98% |
| 2024-09-25 | 23.25 | 24.49 | 23.01 | 23.48 | 23.31 | qfq | 7,661,646 | 182,179,521 | 2.09% |
| 2024-09-24 | 22.24 | 23.00 | 21.78 | 23.00 | 22.83 | qfq | 5,801,300 | 130,626,220 | 3.79% |
| 2024-09-23 | 21.65 | 22.50 | 21.51 | 22.16 | 22.00 | qfq | 5,007,600 | 111,338,762 | 2.36% |
| 2024-09-20 | 21.87 | 22.07 | 21.56 | 21.65 | 21.49 | qfq | 3,401,170 | 74,199,612 | -0.87% |
| 2024-09-19 | 22.02 | 22.19 | 21.74 | 21.84 | 21.68 | qfq | 3,728,016 | 81,721,217 | 0.09% |
| 2024-09-18 | 22.18 | 22.29 | 21.54 | 21.82 | 21.66 | qfq | 2,908,423 | 63,463,486 | -1.36% |
| 2024-09-13 | 22.47 | 22.98 | 22.11 | 22.12 | 21.96 | qfq | 3,673,561 | 82,549,903 | -1.78% |
| 2024-09-12 | 23.30 | 23.67 | 22.52 | 22.52 | 22.36 | qfq | 4,170,309 | 95,852,030 | -2.09% |
| 2024-09-11 | 23.27 | 23.54 | 22.91 | 23.00 | 22.83 | qfq | 3,119,700 | 72,324,837 | -1.67% |
| 2024-09-10 | 23.24 | 23.45 | 22.72 | 23.39 | 23.22 | qfq | 3,018,000 | 69,847,668 | 0.65% |
| 2024-09-09 | 23.09 | 23.43 | 22.91 | 23.24 | 23.07 | qfq | 2,226,211 | 51,593,958 | 0.35% |
| 2024-09-06 | 23.71 | 23.78 | 23.14 | 23.16 | 22.99 | qfq | 3,420,800 | 79,946,874 | -2.20% |
| 2024-09-05 | 23.55 | 24.08 | 23.55 | 23.68 | 23.51 | qfq | 3,094,600 | 73,572,957 | -0.67% |
| 2024-09-04 | 24.07 | 24.08 | 23.48 | 23.84 | 23.67 | qfq | 4,548,946 | 108,278,064 | -2.69% |
| 2024-09-03 | 24.28 | 24.59 | 23.83 | 24.50 | 24.32 | qfq | 4,925,400 | 119,514,524 | 0.91% |
| 2024-09-02 | 24.46 | 24.88 | 24.05 | 24.28 | 24.10 | qfq | 5,621,716 | 137,311,864 | -1.38% |
| 2024-08-30 | 24.18 | 25.15 | 24.00 | 24.62 | 24.44 | qfq | 7,010,987 | 172,883,507 | 3.53% |
| 2024-08-29 | 22.80 | 23.89 | 22.74 | 23.78 | 23.61 | qfq | 3,761,899 | 88,604,518 | 2.06% |
| 2024-08-28 | 22.90 | 23.98 | 22.90 | 23.30 | 23.13 | qfq | 3,246,395 | 76,439,448 | 0.13% |
| 2024-08-27 | 23.90 | 23.90 | 23.20 | 23.27 | 23.10 | qfq | 3,882,371 | 91,156,754 | -3.48% |
| 2024-08-26 | 23.78 | 24.29 | 23.50 | 24.11 | 23.94 | qfq | 4,289,800 | 102,842,536 | 1.60% |
| 2024-08-23 | 24.05 | 24.16 | 23.58 | 23.73 | 23.56 | qfq | 4,268,300 | 101,781,559 | -1.78% |
| 2024-08-22 | 24.56 | 25.24 | 23.74 | 24.16 | 23.99 | qfq | 6,627,200 | 161,506,215 | -1.83% |
| 2024-08-21 | 24.00 | 24.90 | 24.00 | 24.61 | 24.43 | qfq | 4,358,335 | 107,026,256 | 0.90% |
| 2024-08-20 | 24.83 | 25.08 | 24.27 | 24.39 | 24.21 | qfq | 5,503,145 | 135,522,580 | -2.13% |
| 2024-08-19 | 26.00 | 26.09 | 24.47 | 24.92 | 24.74 | qfq | 8,556,756 | 214,281,306 | -5.96% |
| 2024-08-16 | 26.80 | 27.45 | 26.50 | 26.50 | 26.31 | qfq | 9,785,459 | 263,202,663 | 0.19% |
| 2024-08-15 | 25.65 | 26.80 | 25.51 | 26.45 | 26.26 | qfq | 7,890,947 | 207,495,356 | 1.11% |
| 2024-08-14 | 26.76 | 26.95 | 26.06 | 26.16 | 25.97 | qfq | 7,678,647 | 202,906,980 | -1.43% |
| 2024-08-13 | 25.25 | 27.20 | 25.25 | 26.54 | 26.35 | qfq | 9,458,271 | 248,173,257 | 5.28% |
| 2024-08-12 | 26.21 | 26.30 | 25.00 | 25.21 | 25.03 | qfq | 7,438,616 | 189,719,610 | -5.44% |
| 2024-08-09 | 26.00 | 27.00 | 25.99 | 26.66 | 26.47 | qfq | 8,879,871 | 236,087,996 | 3.37% |
| 2024-08-08 | 25.47 | 25.98 | 25.14 | 25.79 | 25.60 | qfq | 7,189,707 | 183,953,542 | -1.79% |
| 2024-08-07 | 26.56 | 27.49 | 26.00 | 26.26 | 26.07 | qfq | 9,943,300 | 266,178,669 | -1.87% |
| 2024-08-06 | 27.02 | 27.40 | 26.24 | 26.76 | 26.57 | qfq | 9,576,400 | 256,110,361 | 1.17% |
| 2024-08-05 | 28.81 | 28.88 | 26.35 | 26.45 | 26.26 | qfq | 16,670,388 | 455,533,349 | -14.12% |
| 2024-08-02 | 30.55 | 31.99 | 30.50 | 30.80 | 30.58 | qfq | 12,488,337 | 389,373,019 | -4.02% |
| 2024-08-01 | 32.99 | 33.66 | 31.82 | 32.09 | 31.86 | qfq | 13,924,043 | 450,849,035 | -1.75% |
| 2024-07-31 | 31.90 | 33.26 | 31.61 | 32.66 | 32.42 | qfq | 20,880,421 | 676,598,704 | -0.73% |
| 2024-07-30 | 30.21 | 36.00 | 30.20 | 32.90 | 32.66 | qfq | 25,809,651 | 848,127,678 | 6.71% |
| 2024-07-29 | 28.70 | 31.48 | 28.49 | 30.83 | 30.61 | qfq | 18,089,219 | 546,337,064 | 5.33% |
| 2024-07-26 | 27.71 | 29.82 | 27.57 | 29.27 | 29.06 | qfq | 15,590,745 | 451,699,176 | 4.61% |
| 2024-07-25 | 28.00 | 28.61 | 27.10 | 27.98 | 27.78 | qfq | 14,166,023 | 393,800,970 | -6.58% |
| 2024-07-24 | 27.49 | 31.49 | 27.20 | 29.95 | 29.73 | qfq | 19,754,419 | 593,615,884 | 6.74% |
| 2024-07-23 | 28.40 | 29.46 | 27.98 | 28.06 | 27.86 | qfq | 14,058,563 | 403,507,667 | -0.50% |
| 2024-07-22 | 27.08 | 28.43 | 26.53 | 28.20 | 28.00 | qfq | 12,236,700 | 338,829,804 | 3.87% |
| 2024-07-19 | 27.40 | 27.72 | 26.79 | 27.15 | 26.95 | qfq | 7,744,723 | 211,217,901 | -0.73% |
| 2024-07-18 | 27.67 | 28.28 | 26.18 | 27.35 | 27.15 | qfq | 11,380,900 | 306,381,166 | -4.04% |
| 2024-07-17 | 30.02 | 30.52 | 28.39 | 28.50 | 28.29 | qfq | 14,403,512 | 420,980,256 | -8.33% |
| 2024-07-16 | 30.12 | 31.55 | 29.80 | 31.09 | 30.87 | qfq | 16,700,375 | 515,201,290 | 3.95% |
| 2024-07-15 | 30.71 | 30.84 | 29.71 | 29.91 | 29.69 | qfq | 8,634,508 | 259,193,379 | -3.05% |
| 2024-07-12 | 30.51 | 31.10 | 30.21 | 30.85 | 30.63 | qfq | 12,332,612 | 379,094,424 | -2.53% |
| 2024-07-11 | 31.15 | 31.79 | 30.39 | 31.65 | 31.42 | qfq | 19,950,215 | 620,618,874 | 1.09% |
| 2024-07-10 | 31.59 | 32.65 | 31.00 | 31.31 | 31.08 | qfq | 26,586,082 | 842,635,242 | 1.79% |
| 2024-07-09 | 25.75 | 30.76 | 25.73 | 30.76 | 30.54 | qfq | 22,409,575 | 637,271,904 | 20.02% |
| 2024-07-08 | 25.24 | 26.41 | 24.76 | 25.63 | 25.44 | qfq | 8,439,275 | 217,999,137 | 0.83% |
| 2024-07-05 | 25.24 | 25.95 | 24.37 | 25.42 | 25.24 | qfq | 7,389,421 | 185,230,193 | 1.56% |
| 2024-07-04 | 25.80 | 26.38 | 25.03 | 25.03 | 24.85 | qfq | 7,120,714 | 182,235,841 | -2.68% |
| 2024-07-03 | 26.51 | 26.58 | 25.51 | 25.72 | 25.53 | qfq | 5,797,150 | 149,393,501 | -2.94% |
| 2024-07-02 | 27.00 | 27.41 | 26.35 | 26.50 | 26.31 | qfq | 7,112,165 | 190,788,183 | -2.32% |
| 2024-07-01 | 26.47 | 27.50 | 26.15 | 27.13 | 26.93 | qfq | 10,418,128 | 280,087,199 | 0.93% |
| 2024-06-28 | 25.44 | 28.27 | 25.40 | 26.88 | 26.69 | qfq | 14,028,602 | 381,667,954 | 5.04% |
| 2024-06-27 | 25.72 | 26.63 | 25.50 | 25.59 | 25.41 | qfq | 6,667,019 | 174,034,010 | -2.25% |
| 2024-06-26 | 25.60 | 26.31 | 24.86 | 26.18 | 25.99 | qfq | 6,785,942 | 173,509,541 | 2.79% |
| 2024-06-25 | 26.50 | 26.50 | 25.19 | 25.47 | 25.29 | qfq | 6,432,913 | 165,100,284 | -2.67% |
| 2024-06-24 | 27.48 | 27.62 | 26.02 | 26.17 | 25.98 | qfq | 7,784,114 | 207,667,110 | -5.04% |
| 2024-06-21 | 27.48 | 28.35 | 26.71 | 27.56 | 27.36 | qfq | 7,812,592 | 215,756,277 | 0.22% |
| 2024-06-20 | 29.35 | 29.37 | 27.44 | 27.50 | 27.30 | qfq | 12,901,115 | 363,508,063 | -7.84% |
| 2024-06-19 | 30.00 | 31.01 | 29.51 | 29.84 | 29.62 | qfq | 15,483,239 | 465,431,818 | -1.71% |
| 2024-06-18 | 29.00 | 30.45 | 29.00 | 30.36 | 30.14 | qfq | 15,950,930 | 476,988,570 | 4.26% |
| 2024-06-17 | 29.30 | 30.50 | 28.90 | 29.12 | 28.81 | qfq | 12,516,113 | 368,831,929 | 0.00% |
| 2024-06-14 | 28.51 | 29.28 | 28.07 | 29.12 | 28.81 | qfq | 12,886,412 | 372,798,242 | 3.01% |
| 2024-06-13 | 29.39 | 29.65 | 28.13 | 28.27 | 27.97 | qfq | 12,913,418 | 372,321,727 | -4.40% |
| 2024-06-12 | 27.85 | 30.10 | 27.85 | 29.57 | 29.26 | qfq | 16,576,757 | 480,660,545 | 5.61% |
| 2024-06-11 | 27.78 | 28.21 | 26.72 | 28.00 | 27.70 | qfq | 8,356,500 | 230,688,179 | 0.36% |
| 2024-06-07 | 28.29 | 28.48 | 27.09 | 27.90 | 27.61 | qfq | 12,340,455 | 342,513,145 | -1.83% |
| 2024-06-06 | 30.59 | 30.98 | 28.00 | 28.42 | 28.12 | qfq | 16,012,371 | 470,428,312 | -6.33% |
| 2024-06-05 | 30.92 | 32.68 | 29.71 | 30.34 | 30.02 | qfq | 16,589,706 | 509,380,647 | -3.96% |
| 2024-06-04 | 32.91 | 33.45 | 31.22 | 31.59 | 31.26 | qfq | 18,771,250 | 602,550,410 | -7.90% |
| 2024-06-03 | 30.20 | 35.15 | 30.20 | 34.30 | 33.94 | qfq | 26,872,127 | 879,782,578 | 12.83% |
| 2024-05-31 | 29.84 | 31.98 | 29.84 | 30.40 | 30.08 | qfq | 17,844,154 | 553,019,339 | 0.00% |
| 2024-05-30 | 31.09 | 31.80 | 29.91 | 30.40 | 30.08 | qfq | 14,784,910 | 452,404,446 | -3.22% |
| 2024-05-29 | 32.91 | 33.99 | 30.78 | 31.41 | 31.08 | qfq | 20,140,455 | 640,409,176 | -5.53% |
| 2024-05-28 | 35.50 | 35.80 | 33.20 | 33.25 | 32.90 | qfq | 21,214,527 | 731,109,277 | -10.98% |
| 2024-05-27 | 35.65 | 37.98 | 34.02 | 37.35 | 36.96 | qfq | 24,135,711 | 876,982,369 | 5.57% |
| 2024-05-24 | 36.99 | 39.73 | 33.60 | 35.38 | 35.01 | qfq | 27,921,386 | 1,012,139,331 | -6.05% |
| 2024-05-23 | 38.52 | 39.93 | 36.88 | 37.66 | 37.26 | qfq | 25,849,858 | 984,104,707 | -6.13% |
| 2024-05-22 | 32.60 | 40.34 | 32.44 | 40.12 | 39.70 | qfq | 32,599,292 | 1,181,187,581 | 19.33% |
| 2024-05-21 | 33.94 | 35.00 | 32.56 | 33.62 | 33.26 | qfq | 22,395,655 | 753,334,276 | -5.32% |
| 2024-05-20 | 33.28 | 37.82 | 32.86 | 35.51 | 35.13 | qfq | 31,130,361 | 1,088,268,773 | 8.06% |
| 2024-05-17 | 27.03 | 32.86 | 26.64 | 32.86 | 32.51 | qfq | 24,970,105 | 743,187,456 | 20.01% |
| 2024-05-16 | 25.80 | 28.85 | 25.56 | 27.38 | 27.09 | qfq | 25,863,191 | 691,857,527 | 9.52% |
| 2024-05-15 | 25.02 | 25.57 | 24.26 | 25.00 | 24.74 | qfq | 18,217,706 | 453,397,768 | -3.74% |
| 2024-05-14 | 22.92 | 27.28 | 22.84 | 25.97 | 25.70 | qfq | 27,255,176 | 689,712,690 | 14.25% |
| 2024-05-13 | 21.99 | 24.84 | 21.36 | 22.73 | 22.49 | qfq | 13,760,335 | 318,687,128 | 2.48% |
| 2024-05-10 | 24.84 | 24.85 | 22.14 | 22.18 | 21.95 | qfq | 11,923,220 | 279,482,630 | -5.13% |
| 2024-05-09 | 22.99 | 23.42 | 22.60 | 23.38 | 23.13 | qfq | 6,795,627 | 157,489,228 | 2.10% |
| 2024-05-08 | 23.03 | 23.50 | 22.50 | 22.90 | 22.66 | qfq | 7,000,696 | 160,457,604 | -3.21% |
| 2024-05-07 | 23.55 | 24.32 | 23.36 | 23.66 | 23.41 | qfq | 9,936,039 | 236,455,802 | 0.98% |
| 2024-05-06 | 23.50 | 23.98 | 23.19 | 23.43 | 23.18 | qfq | 8,743,400 | 205,796,463 | 0.00% |
| 2024-04-30 | 24.11 | 24.91 | 23.39 | 23.43 | 23.18 | qfq | 11,213,153 | 268,181,998 | -4.68% |
| 2024-04-29 | 24.24 | 25.33 | 24.10 | 24.58 | 24.32 | qfq | 16,076,004 | 394,776,452 | 0.08% |
| 2024-04-26 | 23.75 | 25.50 | 23.37 | 24.56 | 24.30 | qfq | 23,077,918 | 562,226,566 | -0.77% |
| 2024-04-25 | 22.54 | 25.50 | 21.88 | 24.75 | 24.49 | qfq | 24,943,012 | 584,437,746 | 14.06% |
| 2024-04-24 | 18.06 | 21.70 | 18.06 | 21.70 | 21.47 | qfq | 10,632,500 | 217,481,051 | 20.02% |
| 2024-04-23 | 17.99 | 18.34 | 17.80 | 18.08 | 17.89 | qfq | 4,521,600 | 82,036,737 | 1.80% |
| 2024-04-22 | 18.35 | 18.69 | 17.62 | 17.76 | 17.57 | qfq | 4,654,100 | 83,419,445 | -5.18% |
| 2024-04-19 | 18.55 | 19.00 | 18.35 | 18.73 | 18.53 | qfq | 5,925,662 | 110,423,358 | -0.27% |
| 2024-04-18 | 18.27 | 19.63 | 17.82 | 18.78 | 18.58 | qfq | 9,315,032 | 175,304,175 | 2.07% |
| 2024-04-17 | 17.00 | 18.50 | 17.00 | 18.40 | 18.21 | qfq | 6,418,096 | 115,136,136 | 11.45% |
| 2024-04-16 | 17.75 | 18.07 | 16.02 | 16.51 | 16.34 | qfq | 7,645,372 | 128,495,568 | -9.73% |
| 2024-04-15 | 19.36 | 19.88 | 17.98 | 18.29 | 18.10 | qfq | 8,515,500 | 159,298,385 | -8.27% |
| 2024-04-12 | 19.20 | 21.07 | 19.20 | 19.94 | 19.73 | qfq | 9,342,162 | 188,280,726 | 4.02% |
| 2024-04-11 | 19.18 | 19.85 | 19.04 | 19.17 | 18.97 | qfq | 5,323,600 | 103,480,191 | -0.57% |
| 2024-04-10 | 19.96 | 20.21 | 18.85 | 19.28 | 19.08 | qfq | 8,042,364 | 155,868,287 | -3.41% |
| 2024-04-09 | 19.63 | 20.30 | 19.48 | 19.96 | 19.75 | qfq | 6,746,160 | 134,012,450 | 2.46% |
| 2024-04-08 | 20.50 | 20.84 | 19.39 | 19.48 | 19.27 | qfq | 8,773,180 | 173,822,365 | -5.53% |
| 2024-04-03 | 22.05 | 22.35 | 20.21 | 20.62 | 20.40 | qfq | 11,036,956 | 232,508,318 | -11.43% |
| 2024-04-02 | 22.16 | 23.56 | 22.02 | 23.28 | 23.03 | qfq | 15,280,911 | 349,731,764 | 4.49% |
| 2024-04-01 | 22.60 | 22.60 | 21.51 | 22.28 | 22.04 | qfq | 12,437,879 | 272,906,481 | -1.94% |
| 2024-03-29 | 23.01 | 23.49 | 22.00 | 22.72 | 22.48 | qfq | 13,592,835 | 308,370,675 | -2.82% |
| 2024-03-28 | 21.68 | 23.82 | 20.87 | 23.38 | 23.13 | qfq | 15,919,992 | 361,079,478 | 6.90% |
| 2024-03-27 | 23.50 | 24.50 | 21.55 | 21.87 | 21.64 | qfq | 16,469,545 | 377,110,985 | -16.14% |
| 2024-03-26 | 22.68 | 27.60 | 22.68 | 26.08 | 25.80 | qfq | 22,796,356 | 575,412,446 | 11.60% |
| 2024-03-25 | 24.48 | 26.17 | 22.52 | 23.37 | 23.12 | qfq | 22,049,978 | 542,048,380 | 5.37% |
| 2024-03-22 | 18.88 | 22.18 | 18.73 | 22.18 | 21.95 | qfq | 11,189,147 | 228,481,123 | 20.02% |
| 2024-03-21 | 18.87 | 19.03 | 18.00 | 18.48 | 18.28 | qfq | 6,329,200 | 117,566,919 | -2.17% |
| 2024-03-20 | 18.48 | 19.27 | 17.98 | 18.89 | 18.69 | qfq | 7,169,100 | 133,739,962 | 3.28% |
| 2024-03-19 | 17.58 | 18.89 | 17.36 | 18.29 | 18.10 | qfq | 4,615,200 | 83,221,013 | 3.04% |
| 2024-03-18 | 17.24 | 17.75 | 16.94 | 17.75 | 17.56 | qfq | 2,389,514 | 41,347,023 | 3.74% |
| 2024-03-15 | 16.38 | 17.13 | 16.38 | 17.11 | 16.93 | qfq | 2,144,937 | 36,135,331 | 3.76% |
| 2024-03-14 | 16.86 | 16.98 | 16.25 | 16.49 | 16.32 | qfq | 1,682,500 | 27,903,152 | -2.31% |
| 2024-03-13 | 16.76 | 17.13 | 16.66 | 16.88 | 16.70 | qfq | 1,724,200 | 29,060,145 | 1.02% |
| 2024-03-12 | 16.32 | 16.73 | 16.32 | 16.71 | 16.53 | qfq | 1,946,600 | 32,227,293 | 1.83% |
| 2024-03-11 | 16.26 | 16.41 | 16.02 | 16.41 | 16.24 | qfq | 1,666,617 | 27,050,599 | 1.23% |
| 2024-03-08 | 15.99 | 16.29 | 15.76 | 16.21 | 16.04 | qfq | 1,865,000 | 29,964,117 | 2.21% |
| 2024-03-07 | 15.96 | 16.35 | 15.70 | 15.86 | 15.69 | qfq | 1,637,170 | 26,290,217 | -0.56% |
| 2024-03-06 | 16.01 | 16.17 | 15.55 | 15.95 | 15.78 | qfq | 1,699,400 | 26,988,001 | -0.50% |
| 2024-03-05 | 16.23 | 16.40 | 15.90 | 16.03 | 15.86 | qfq | 1,973,100 | 31,880,093 | -1.23% |
| 2024-03-04 | 16.60 | 16.68 | 15.78 | 16.23 | 16.06 | qfq | 2,583,062 | 41,752,082 | -0.73% |
| 2024-03-01 | 15.71 | 16.50 | 15.62 | 16.35 | 16.18 | qfq | 2,921,162 | 47,121,542 | 4.14% |
| 2024-02-29 | 15.00 | 15.71 | 14.81 | 15.70 | 15.53 | qfq | 2,887,000 | 44,222,124 | 5.23% |
| 2024-02-28 | 17.05 | 17.29 | 14.91 | 14.92 | 14.76 | qfq | 4,439,700 | 70,978,169 | -12.03% |
| 2024-02-27 | 16.15 | 16.96 | 16.00 | 16.96 | 16.78 | qfq | 2,278,646 | 37,643,658 | 4.82% |
| 2024-02-26 | 16.30 | 16.72 | 15.89 | 16.18 | 16.01 | qfq | 2,588,900 | 42,196,229 | -0.55% |
| 2024-02-23 | 15.48 | 16.40 | 15.32 | 16.27 | 16.10 | qfq | 2,919,731 | 46,100,722 | 5.10% |
| 2024-02-22 | 14.32 | 15.65 | 14.32 | 15.48 | 15.32 | qfq | 2,168,700 | 33,072,996 | 6.46% |
| 2024-02-21 | 13.95 | 15.15 | 13.72 | 14.54 | 14.39 | qfq | 2,347,744 | 34,295,767 | 3.86% |
| 2024-02-20 | 13.70 | 14.11 | 13.50 | 14.00 | 13.85 | qfq | 2,450,858 | 34,082,499 | 0.43% |
| 2024-02-19 | 12.83 | 14.14 | 12.83 | 13.94 | 13.79 | qfq | 4,864,404 | 66,836,153 | 9.25% |
| 2024-02-08 | 11.04 | 12.85 | 10.76 | 12.76 | 12.63 | qfq | 6,068,573 | 71,895,008 | 12.92% |
| 2024-02-07 | 12.50 | 12.51 | 10.95 | 11.30 | 11.18 | qfq | 5,445,159 | 62,712,392 | -9.09% |
| 2024-02-06 | 12.74 | 12.94 | 11.19 | 12.43 | 12.30 | qfq | 4,907,843 | 58,912,924 | -2.59% |
| 2024-02-05 | 14.75 | 14.75 | 12.00 | 12.76 | 12.63 | qfq | 4,797,269 | 61,446,907 | -13.61% |
| 2024-02-02 | 15.94 | 16.21 | 14.26 | 14.77 | 14.61 | qfq | 3,151,700 | 47,909,260 | -6.81% |
| 2024-02-01 | 15.96 | 16.22 | 15.30 | 15.85 | 15.68 | qfq | 2,505,800 | 39,355,344 | -0.81% |
| 2024-01-31 | 17.13 | 17.13 | 15.92 | 15.98 | 15.81 | qfq | 2,089,763 | 34,274,290 | -6.88% |
| 2024-01-30 | 17.84 | 18.24 | 17.11 | 17.16 | 16.98 | qfq | 1,966,300 | 34,419,702 | -5.30% |
| 2024-01-29 | 18.98 | 19.10 | 17.96 | 18.12 | 17.93 | qfq | 1,321,500 | 24,223,486 | -2.89% |
| 2024-01-26 | 19.43 | 19.43 | 18.62 | 18.66 | 18.46 | qfq | 1,385,100 | 26,123,609 | -1.48% |
| 2024-01-25 | 17.95 | 18.95 | 17.81 | 18.94 | 18.74 | qfq | 1,822,518 | 33,642,943 | 5.22% |
| 2024-01-24 | 18.35 | 18.41 | 17.30 | 18.00 | 17.81 | qfq | 2,293,900 | 40,901,872 | 0.06% |
| 2024-01-23 | 18.44 | 18.88 | 17.79 | 17.99 | 17.80 | qfq | 2,128,100 | 38,409,784 | -4.00% |
| 2024-01-22 | 19.95 | 20.20 | 18.59 | 18.74 | 18.54 | qfq | 1,803,900 | 34,937,889 | -6.07% |
| 2024-01-19 | 20.80 | 20.80 | 19.71 | 19.95 | 19.74 | qfq | 1,838,914 | 36,853,726 | -2.21% |
| 2024-01-18 | 20.58 | 20.68 | 19.64 | 20.40 | 20.18 | qfq | 1,750,214 | 35,140,567 | -1.54% |
| 2024-01-17 | 21.15 | 21.65 | 20.61 | 20.72 | 20.50 | qfq | 985,350 | 20,791,147 | -2.81% |
| 2024-01-16 | 21.75 | 21.75 | 21.02 | 21.32 | 21.09 | qfq | 967,204 | 20,602,198 | -0.74% |
| 2024-01-15 | 21.55 | 21.86 | 21.29 | 21.48 | 21.25 | qfq | 1,171,800 | 25,270,777 | -0.32% |
| 2024-01-12 | 21.95 | 22.06 | 21.51 | 21.55 | 21.32 | qfq | 991,200 | 21,537,020 | -1.37% |
| 2024-01-11 | 21.46 | 21.92 | 21.31 | 21.85 | 21.62 | qfq | 954,300 | 20,677,547 | 1.49% |
| 2024-01-10 | 21.83 | 21.94 | 21.27 | 21.53 | 21.30 | qfq | 1,256,700 | 27,091,782 | -1.82% |
| 2024-01-09 | 21.88 | 22.17 | 21.72 | 21.93 | 21.70 | qfq | 1,399,900 | 30,758,942 | 1.25% |
| 2024-01-08 | 22.15 | 22.31 | 21.66 | 21.66 | 21.43 | qfq | 1,364,500 | 29,854,296 | -2.34% |
| 2024-01-05 | 22.80 | 23.05 | 22.06 | 22.18 | 21.95 | qfq | 1,125,900 | 25,260,073 | -2.08% |
| 2024-01-04 | 22.90 | 22.90 | 22.52 | 22.65 | 22.41 | qfq | 1,093,200 | 24,748,339 | -1.09% |
| 2024-01-03 | 22.99 | 23.08 | 22.61 | 22.90 | 22.66 | qfq | 1,291,900 | 29,495,912 | -0.09% |
| 2024-01-02 | 22.97 | 23.10 | 22.73 | 22.92 | 22.68 | qfq | 1,430,600 | 32,845,031 | -0.26% |
| 2023-12-29 | 22.24 | 22.98 | 21.83 | 22.98 | 22.74 | qfq | 1,593,300 | 36,196,995 | 3.61% |
| 2023-12-28 | 21.79 | 22.30 | 21.40 | 22.18 | 21.95 | qfq | 1,143,800 | 25,134,949 | 1.74% |
| 2023-12-27 | 21.40 | 21.86 | 21.01 | 21.80 | 21.57 | qfq | 1,397,500 | 30,124,328 | 1.77% |
| 2023-12-26 | 22.34 | 22.34 | 21.21 | 21.42 | 21.19 | qfq | 1,293,500 | 27,707,950 | -2.10% |
| 2023-12-25 | 21.60 | 21.95 | 21.43 | 21.88 | 21.65 | qfq | 1,456,814 | 31,692,747 | 0.69% |
| 2023-12-22 | 22.05 | 22.34 | 21.64 | 21.73 | 21.50 | qfq | 909,100 | 19,943,231 | -1.85% |
| 2023-12-21 | 22.19 | 22.20 | 21.40 | 22.14 | 21.91 | qfq | 1,273,600 | 27,863,150 | -0.23% |
| 2023-12-20 | 22.44 | 22.73 | 22.13 | 22.19 | 21.96 | qfq | 1,232,028 | 27,613,487 | 0.23% |
| 2023-12-19 | 21.78 | 22.28 | 21.69 | 22.14 | 21.91 | qfq | 1,196,200 | 26,304,536 | 1.65% |
| 2023-12-18 | 21.85 | 22.11 | 21.58 | 21.78 | 21.55 | qfq | 1,185,751 | 25,902,574 | -0.82% |
| 2023-12-15 | 22.08 | 22.30 | 21.84 | 21.96 | 21.73 | qfq | 898,000 | 19,745,771 | -0.90% |
| 2023-12-14 | 22.37 | 22.48 | 22.04 | 22.16 | 21.93 | qfq | 1,344,500 | 29,923,490 | 0.27% |
| 2023-12-13 | 22.41 | 22.49 | 22.02 | 22.10 | 21.87 | qfq | 1,125,800 | 24,999,411 | -0.23% |
| 2023-12-12 | 22.49 | 22.73 | 22.00 | 22.15 | 21.92 | qfq | 1,132,800 | 25,144,708 | -1.51% |
| 2023-12-11 | 21.96 | 22.49 | 21.70 | 22.49 | 22.25 | qfq | 1,652,500 | 36,745,594 | 2.41% |
| 2023-12-08 | 22.33 | 22.58 | 21.93 | 21.96 | 21.73 | qfq | 1,360,000 | 30,258,437 | -1.35% |
| 2023-12-07 | 22.43 | 22.52 | 22.06 | 22.26 | 22.02 | qfq | 1,179,600 | 26,290,205 | 0.00% |
| 2023-12-06 | 22.19 | 22.65 | 22.12 | 22.26 | 22.02 | qfq | 1,254,600 | 28,105,616 | 0.63% |
| 2023-12-05 | 22.59 | 22.71 | 22.10 | 22.12 | 21.89 | qfq | 1,300,600 | 28,995,407 | -1.73% |
| 2023-12-04 | 22.61 | 22.88 | 22.41 | 22.51 | 22.27 | qfq | 1,238,059 | 27,971,100 | -0.44% |
| 2023-12-01 | 22.87 | 22.95 | 22.49 | 22.61 | 22.37 | qfq | 1,241,500 | 28,091,892 | -1.14% |
| 2023-11-30 | 23.17 | 23.39 | 22.50 | 22.87 | 22.63 | qfq | 1,707,800 | 38,981,355 | -1.89% |
| 2023-11-29 | 23.08 | 23.82 | 23.01 | 23.31 | 23.06 | qfq | 2,200,700 | 51,511,893 | 0.73% |
| 2023-11-28 | 22.43 | 23.25 | 22.43 | 23.14 | 22.90 | qfq | 1,814,800 | 41,743,261 | 2.43% |
| 2023-11-27 | 22.68 | 23.00 | 22.43 | 22.59 | 22.35 | qfq | 1,643,600 | 37,182,549 | -0.31% |
| 2023-11-24 | 22.87 | 23.01 | 22.40 | 22.66 | 22.42 | qfq | 1,204,500 | 27,238,853 | -1.44% |
| 2023-11-23 | 22.52 | 23.11 | 22.36 | 22.99 | 22.75 | qfq | 1,277,600 | 29,154,177 | 2.36% |
| 2023-11-22 | 22.84 | 22.98 | 22.45 | 22.46 | 22.22 | qfq | 1,250,000 | 28,350,377 | -1.10% |
| 2023-11-21 | 23.10 | 23.10 | 22.61 | 22.71 | 22.47 | qfq | 1,310,500 | 29,907,498 | -0.87% |
| 2023-11-20 | 23.22 | 23.22 | 22.70 | 22.91 | 22.67 | qfq | 1,354,300 | 31,009,869 | -0.43% |
| 2023-11-17 | 22.82 | 23.11 | 22.74 | 23.01 | 22.77 | qfq | 1,161,500 | 26,695,353 | 0.52% |
| 2023-11-16 | 22.80 | 23.27 | 22.76 | 22.89 | 22.65 | qfq | 1,855,800 | 42,720,569 | -0.04% |
| 2023-11-15 | 23.01 | 23.06 | 22.63 | 22.90 | 22.66 | qfq | 1,777,100 | 40,574,894 | -0.35% |
| 2023-11-14 | 22.76 | 23.03 | 22.55 | 22.98 | 22.74 | qfq | 2,474,700 | 56,580,980 | 1.95% |
| 2023-11-13 | 22.75 | 23.06 | 22.33 | 22.54 | 22.30 | qfq | 2,302,300 | 52,106,470 | -0.44% |
| 2023-11-10 | 22.38 | 22.85 | 22.31 | 22.64 | 22.40 | qfq | 2,009,800 | 45,417,648 | 0.76% |
| 2023-11-09 | 22.77 | 23.12 | 22.31 | 22.47 | 22.23 | qfq | 2,761,000 | 62,462,198 | -1.36% |
| 2023-11-08 | 23.36 | 23.85 | 22.67 | 22.78 | 22.54 | qfq | 4,592,900 | 105,640,889 | -4.00% |
| 2023-11-07 | 22.85 | 23.98 | 22.63 | 23.73 | 23.48 | qfq | 5,568,500 | 131,492,651 | 3.62% |
| 2023-11-06 | 21.94 | 22.99 | 21.94 | 22.90 | 22.66 | qfq | 2,553,200 | 57,549,309 | 4.81% |
| 2023-11-03 | 21.30 | 21.89 | 21.29 | 21.85 | 21.62 | qfq | 1,479,900 | 32,189,316 | 2.39% |
| 2023-11-02 | 21.51 | 21.80 | 21.31 | 21.34 | 21.11 | qfq | 1,242,400 | 26,828,723 | -0.79% |
| 2023-11-01 | 21.45 | 21.75 | 21.30 | 21.51 | 21.28 | qfq | 1,135,800 | 24,484,679 | 0.19% |
| 2023-10-31 | 21.57 | 21.95 | 21.29 | 21.47 | 21.24 | qfq | 1,618,551 | 34,879,662 | -0.14% |
| 2023-10-30 | 20.99 | 21.55 | 20.89 | 21.50 | 21.27 | qfq | 2,077,000 | 44,226,180 | 3.42% |
| 2023-10-27 | 20.81 | 20.96 | 20.29 | 20.79 | 20.57 | qfq | 1,132,200 | 23,362,625 | -0.57% |
| 2023-10-26 | 20.65 | 20.97 | 20.50 | 20.91 | 20.69 | qfq | 1,095,800 | 22,788,211 | 0.58% |
| 2023-10-25 | 20.61 | 20.92 | 20.36 | 20.79 | 20.57 | qfq | 1,218,200 | 25,085,563 | 1.17% |
| 2023-10-24 | 20.10 | 20.60 | 19.71 | 20.55 | 20.33 | qfq | 1,077,700 | 21,861,582 | 3.06% |
| 2023-10-23 | 20.41 | 20.52 | 19.82 | 19.94 | 19.73 | qfq | 1,155,100 | 23,209,763 | -2.30% |
| 2023-10-20 | 20.63 | 20.98 | 20.35 | 20.41 | 20.19 | qfq | 813,300 | 16,743,750 | -1.88% |
| 2023-10-19 | 20.77 | 21.11 | 20.66 | 20.80 | 20.58 | qfq | 1,130,500 | 23,611,418 | -0.48% |
| 2023-10-18 | 21.24 | 21.30 | 20.83 | 20.90 | 20.68 | qfq | 871,059 | 18,273,457 | -1.46% |
| 2023-10-17 | 21.27 | 21.32 | 20.93 | 21.21 | 20.99 | qfq | 1,174,400 | 24,762,168 | -0.47% |
| 2023-10-16 | 21.37 | 21.44 | 21.18 | 21.31 | 21.08 | qfq | 1,176,885 | 25,044,474 | -0.28% |
| 2023-10-13 | 21.18 | 21.55 | 21.18 | 21.37 | 21.14 | qfq | 1,566,300 | 33,542,808 | 0.38% |
| 2023-10-12 | 21.47 | 21.63 | 21.22 | 21.29 | 21.06 | qfq | 1,180,700 | 25,213,823 | -0.84% |
| 2023-10-11 | 21.20 | 21.57 | 21.12 | 21.47 | 21.24 | qfq | 1,781,750 | 38,142,812 | 1.37% |
| 2023-10-10 | 21.08 | 21.55 | 20.91 | 21.18 | 20.96 | qfq | 2,281,800 | 48,456,141 | -0.05% |
| 2023-10-09 | 20.55 | 21.27 | 20.47 | 21.19 | 20.97 | qfq | 2,825,800 | 59,581,704 | 3.57% |
| 2023-09-28 | 19.86 | 20.54 | 19.85 | 20.46 | 20.24 | qfq | 1,757,500 | 35,810,845 | 3.02% |
| 2023-09-27 | 19.98 | 20.12 | 19.62 | 19.86 | 19.65 | qfq | 813,200 | 16,194,912 | -0.20% |
| 2023-09-26 | 19.94 | 20.19 | 19.72 | 19.90 | 19.69 | qfq | 702,200 | 13,971,685 | -1.14% |
| 2023-09-25 | 20.23 | 20.48 | 19.97 | 20.13 | 19.92 | qfq | 896,700 | 18,053,749 | -0.64% |
| 2023-09-22 | 19.70 | 20.29 | 19.60 | 20.26 | 20.05 | qfq | 1,060,000 | 21,238,385 | 2.48% |
| 2023-09-21 | 19.61 | 19.96 | 19.57 | 19.77 | 19.56 | qfq | 771,700 | 15,260,137 | 0.30% |
| 2023-09-20 | 19.72 | 20.18 | 19.66 | 19.71 | 19.50 | qfq | 914,900 | 18,166,551 | -0.86% |
| 2023-09-19 | 20.10 | 20.10 | 19.74 | 19.88 | 19.67 | qfq | 908,100 | 18,054,528 | -1.09% |
| 2023-09-18 | 20.00 | 20.40 | 19.86 | 20.10 | 19.89 | qfq | 1,151,100 | 23,193,873 | 0.30% |
| 2023-09-15 | 20.05 | 20.40 | 19.78 | 20.04 | 19.83 | qfq | 1,149,500 | 22,944,385 | 0.05% |
| 2023-09-14 | 20.24 | 20.34 | 19.87 | 20.03 | 19.82 | qfq | 929,900 | 18,669,228 | -0.74% |
| 2023-09-13 | 20.59 | 20.59 | 19.94 | 20.18 | 19.97 | qfq | 936,200 | 18,858,146 | -1.13% |
| 2023-09-12 | 20.35 | 20.64 | 20.30 | 20.41 | 20.19 | qfq | 781,900 | 15,957,982 | -0.44% |
| 2023-09-11 | 20.53 | 20.66 | 20.34 | 20.50 | 20.28 | qfq | 1,095,500 | 22,488,193 | 0.05% |
| 2023-09-08 | 20.26 | 20.58 | 20.26 | 20.49 | 20.27 | qfq | 1,032,100 | 21,138,940 | 0.64% |
| 2023-09-07 | 20.72 | 20.72 | 20.33 | 20.36 | 20.14 | qfq | 1,440,386 | 29,504,403 | -1.74% |
| 2023-09-06 | 20.50 | 20.83 | 20.42 | 20.72 | 20.50 | qfq | 1,736,900 | 35,930,604 | 0.58% |
| 2023-09-05 | 20.39 | 20.78 | 20.22 | 20.60 | 20.38 | qfq | 1,730,485 | 35,596,680 | 1.28% |
| 2023-09-04 | 20.41 | 20.58 | 20.11 | 20.34 | 20.12 | qfq | 2,059,800 | 41,772,060 | -0.29% |
| 2023-09-01 | 20.17 | 20.58 | 20.17 | 20.40 | 20.18 | qfq | 2,736,560 | 55,832,715 | 1.14% |
| 2023-08-31 | 19.50 | 20.35 | 19.50 | 20.17 | 19.96 | qfq | 3,100,597 | 62,323,173 | 2.86% |
| 2023-08-30 | 19.03 | 19.90 | 19.01 | 19.61 | 19.40 | qfq | 3,673,200 | 72,167,278 | 3.05% |
| 2023-08-29 | 17.97 | 19.12 | 17.62 | 19.03 | 18.83 | qfq | 4,385,513 | 82,338,602 | 8.74% |
| 2023-08-28 | 18.44 | 18.60 | 17.48 | 17.50 | 17.31 | qfq | 1,229,100 | 22,058,110 | -0.96% |
| 2023-08-25 | 18.12 | 18.17 | 17.56 | 17.67 | 17.48 | qfq | 1,183,300 | 21,049,394 | -2.75% |
| 2023-08-24 | 18.23 | 18.52 | 17.99 | 18.17 | 17.98 | qfq | 788,100 | 14,354,215 | -0.55% |
| 2023-08-23 | 18.40 | 18.53 | 18.13 | 18.27 | 18.08 | qfq | 856,600 | 15,689,468 | -1.30% |
| 2023-08-22 | 18.68 | 18.72 | 18.02 | 18.51 | 18.31 | qfq | 1,141,500 | 20,922,632 | -0.22% |
| 2023-08-21 | 18.34 | 18.85 | 18.27 | 18.55 | 18.35 | qfq | 1,415,128 | 26,393,339 | 0.71% |
| 2023-08-18 | 18.51 | 18.75 | 18.31 | 18.42 | 18.23 | qfq | 1,621,800 | 30,178,380 | -0.05% |
| 2023-08-17 | 18.17 | 18.49 | 17.76 | 18.43 | 18.24 | qfq | 1,260,700 | 22,993,144 | 2.67% |
| 2023-08-16 | 18.40 | 18.40 | 17.95 | 17.95 | 17.76 | qfq | 782,470 | 14,175,186 | -1.86% |
| 2023-08-15 | 18.55 | 18.61 | 18.16 | 18.29 | 18.10 | qfq | 856,100 | 15,718,120 | -1.14% |
| 2023-08-14 | 18.35 | 18.53 | 18.11 | 18.50 | 18.30 | qfq | 1,002,000 | 18,317,316 | 0.87% |
| 2023-08-11 | 18.83 | 18.83 | 18.34 | 18.34 | 18.15 | qfq | 1,025,500 | 19,024,413 | -1.87% |
| 2023-08-10 | 18.79 | 18.84 | 18.60 | 18.69 | 18.49 | qfq | 800,300 | 14,975,933 | -0.59% |
| 2023-08-09 | 18.81 | 18.98 | 18.64 | 18.80 | 18.60 | qfq | 597,600 | 11,241,742 | -0.42% |
| 2023-08-08 | 18.90 | 19.07 | 18.71 | 18.88 | 18.68 | qfq | 837,400 | 15,841,915 | -0.58% |
| 2023-08-07 | 19.28 | 19.28 | 18.90 | 18.99 | 18.79 | qfq | 664,600 | 12,606,519 | -0.26% |
| 2023-08-04 | 19.01 | 19.19 | 18.83 | 19.04 | 18.84 | qfq | 998,700 | 18,981,683 | 0.53% |
| 2023-08-03 | 19.29 | 19.36 | 18.88 | 18.94 | 18.74 | qfq | 874,700 | 16,624,265 | -1.25% |
| 2023-08-02 | 19.33 | 19.40 | 19.00 | 19.18 | 18.98 | qfq | 1,027,500 | 19,674,900 | -0.47% |
| 2023-08-01 | 19.20 | 19.27 | 18.90 | 19.27 | 19.07 | qfq | 1,222,700 | 23,301,195 | -0.26% |
| 2023-07-31 | 19.25 | 19.46 | 19.08 | 19.32 | 19.12 | qfq | 1,131,600 | 21,830,859 | 0.21% |
| 2023-07-28 | 19.50 | 19.50 | 19.02 | 19.28 | 19.08 | qfq | 849,700 | 16,318,213 | 0.26% |
| 2023-07-27 | 19.62 | 19.73 | 19.20 | 19.23 | 19.03 | qfq | 1,100,000 | 21,410,516 | -1.38% |
| 2023-07-26 | 19.74 | 19.76 | 19.43 | 19.50 | 19.29 | qfq | 1,175,700 | 22,963,693 | -1.22% |
| 2023-07-25 | 19.71 | 19.85 | 19.45 | 19.74 | 19.53 | qfq | 1,309,670 | 25,745,712 | 1.13% |
| 2023-07-24 | 19.68 | 19.88 | 19.38 | 19.52 | 19.31 | qfq | 1,136,500 | 22,310,934 | -0.05% |
| 2023-07-21 | 20.06 | 20.35 | 19.50 | 19.53 | 19.32 | qfq | 1,997,200 | 39,544,321 | -3.03% |
| 2023-07-20 | 21.10 | 21.21 | 20.11 | 20.14 | 19.93 | qfq | 2,471,614 | 50,637,856 | -4.91% |
| 2023-07-19 | 21.59 | 21.86 | 20.97 | 21.18 | 20.96 | qfq | 2,170,714 | 46,020,726 | -2.93% |
| 2023-07-18 | 21.48 | 22.18 | 21.47 | 21.82 | 21.59 | qfq | 2,548,600 | 55,672,846 | 0.88% |