RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
科思股份300856.SZ
最近收盘价10.762026-07-17
最近交易日2026-07-17
成交量（股）4,670,340
成交额（元）50,906,840
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.07 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-27 | 2024-09-02 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-17 | cash_dividend | 1.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-10 | 2024-05-17 | bonus_share | — | — | 1 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 11.06 | 11.22 | 10.66 | 10.76 | 10.76 | qfq | 4,670,340 | 50,906,840 | -3.24% |
| 2026-07-16 | 10.81 | 11.26 | 10.73 | 11.12 | 11.12 | qfq | 5,400,560 | 59,956,663 | 1.83% |
| 2026-07-15 | 10.77 | 10.94 | 10.61 | 10.92 | 10.92 | qfq | 5,518,220 | 59,533,398 | 1.39% |
| 2026-07-14 | 10.09 | 10.84 | 10.06 | 10.77 | 10.77 | qfq | 5,917,591 | 61,948,080 | 6.63% |
| 2026-07-13 | 10.35 | 10.43 | 10.05 | 10.10 | 10.10 | qfq | 3,591,180 | 36,567,293 | -3.07% |
| 2026-07-10 | 10.31 | 10.60 | 10.21 | 10.42 | 10.42 | qfq | 3,615,562 | 37,828,443 | 0.97% |
| 2026-07-09 | 10.50 | 10.62 | 10.20 | 10.32 | 10.32 | qfq | 4,701,800 | 48,643,533 | -2.27% |
| 2026-07-08 | 10.65 | 10.74 | 10.45 | 10.56 | 10.56 | qfq | 3,110,960 | 32,838,290 | -0.56% |
| 2026-07-07 | 11.03 | 11.05 | 10.61 | 10.62 | 10.62 | qfq | 3,351,800 | 36,078,100 | -3.98% |
| 2026-07-06 | 11.21 | 11.30 | 11.01 | 11.06 | 11.06 | qfq | 3,287,160 | 36,696,701 | -0.72% |
| 2026-07-03 | 10.98 | 11.19 | 10.95 | 11.14 | 11.14 | qfq | 4,706,040 | 52,243,038 | 1.46% |
| 2026-07-02 | 10.94 | 11.14 | 10.80 | 10.98 | 10.98 | qfq | 4,238,124 | 46,688,509 | 0.64% |
| 2026-07-01 | 10.63 | 10.98 | 10.56 | 10.91 | 10.91 | qfq | 4,692,920 | 50,801,050 | 2.35% |
| 2026-06-30 | 10.76 | 10.88 | 10.51 | 10.66 | 10.66 | qfq | 4,921,159 | 52,407,706 | -1.75% |
| 2026-06-29 | 10.65 | 11.19 | 10.25 | 10.85 | 10.85 | qfq | 7,051,550 | 76,028,634 | 3.83% |
| 2026-06-26 | 10.69 | 10.70 | 10.43 | 10.45 | 10.45 | qfq | 6,059,820 | 63,784,150 | -3.06% |
| 2026-06-25 | 11.03 | 11.06 | 10.70 | 10.78 | 10.78 | qfq | 4,606,169 | 49,891,034 | -2.44% |
| 2026-06-24 | 11.28 | 11.42 | 10.99 | 11.05 | 11.05 | qfq | 4,109,740 | 45,682,770 | -2.04% |
| 2026-06-23 | 11.18 | 11.48 | 11.11 | 11.28 | 11.28 | qfq | 5,368,221 | 60,791,272 | 0.18% |
| 2026-06-22 | 10.93 | 11.31 | 10.50 | 11.26 | 11.26 | qfq | 10,342,060 | 112,809,279 | 1.99% |
| 2026-06-18 | 11.40 | 11.51 | 10.99 | 11.04 | 11.04 | qfq | 12,609,014 | 141,170,780 | -3.58% |
| 2026-06-17 | 11.93 | 11.99 | 11.39 | 11.45 | 11.38 | qfq | 7,239,644 | 83,757,587 | -4.90% |
| 2026-06-16 | 11.86 | 12.14 | 11.75 | 12.04 | 11.97 | qfq | 5,564,218 | 66,475,007 | 0.50% |
| 2026-06-15 | 12.08 | 12.38 | 11.85 | 11.98 | 11.91 | qfq | 9,384,138 | 112,752,549 | -0.58% |
| 2026-06-12 | 11.90 | 12.67 | 11.77 | 12.05 | 11.98 | qfq | 12,324,459 | 149,629,557 | 0.33% |
| 2026-06-11 | 11.42 | 12.33 | 11.05 | 12.01 | 11.94 | qfq | 12,362,887 | 144,550,717 | 4.80% |
| 2026-06-10 | 11.06 | 11.74 | 10.92 | 11.46 | 11.39 | qfq | 6,311,280 | 71,364,714 | 3.24% |
| 2026-06-09 | 11.25 | 11.37 | 11.03 | 11.10 | 11.03 | qfq | 4,655,788 | 52,055,049 | -0.98% |
| 2026-06-08 | 11.50 | 11.62 | 11.11 | 11.21 | 11.14 | qfq | 5,835,400 | 66,093,670 | -3.45% |
| 2026-06-05 | 11.59 | 11.80 | 11.33 | 11.61 | 11.54 | qfq | 5,516,120 | 63,975,710 | 0.17% |
| 2026-06-04 | 12.15 | 12.24 | 11.59 | 11.59 | 11.52 | qfq | 6,408,000 | 75,664,047 | -5.23% |
| 2026-06-03 | 12.67 | 12.69 | 12.14 | 12.23 | 12.16 | qfq | 6,092,580 | 75,078,352 | -3.40% |
| 2026-06-02 | 13.20 | 13.35 | 12.64 | 12.66 | 12.58 | qfq | 7,356,340 | 94,542,971 | -4.95% |
| 2026-06-01 | 12.75 | 13.45 | 12.70 | 13.32 | 13.24 | qfq | 8,350,388 | 110,185,258 | 4.72% |
| 2026-05-29 | 12.80 | 12.93 | 12.58 | 12.72 | 12.64 | qfq | 4,683,900 | 59,624,019 | -0.70% |
| 2026-05-28 | 12.88 | 12.92 | 12.55 | 12.81 | 12.73 | qfq | 4,816,300 | 61,336,015 | -0.47% |
| 2026-05-27 | 13.21 | 13.36 | 12.77 | 12.87 | 12.79 | qfq | 4,962,060 | 64,176,600 | -2.57% |
| 2026-05-26 | 13.45 | 13.53 | 13.00 | 13.21 | 13.13 | qfq | 4,282,080 | 56,586,478 | -2.08% |
| 2026-05-25 | 13.79 | 13.88 | 13.40 | 13.49 | 13.41 | qfq | 4,320,602 | 58,483,954 | -1.60% |
| 2026-05-22 | 13.79 | 13.95 | 13.60 | 13.71 | 13.63 | qfq | 4,679,837 | 64,226,610 | -0.65% |
| 2026-05-21 | 14.07 | 14.25 | 13.78 | 13.80 | 13.72 | qfq | 6,082,203 | 85,661,931 | -1.43% |
| 2026-05-20 | 14.01 | 14.07 | 13.67 | 14.00 | 13.91 | qfq | 6,539,620 | 90,885,652 | -1.13% |
| 2026-05-19 | 14.16 | 14.27 | 13.97 | 14.16 | 14.07 | qfq | 5,262,934 | 74,097,202 | -0.28% |
| 2026-05-18 | 14.24 | 14.44 | 14.08 | 14.20 | 14.11 | qfq | 6,340,514 | 90,113,623 | -0.56% |
| 2026-05-15 | 14.55 | 14.73 | 14.17 | 14.28 | 14.19 | qfq | 8,987,440 | 129,547,785 | -2.39% |
| 2026-05-14 | 14.23 | 14.89 | 14.16 | 14.63 | 14.54 | qfq | 12,107,400 | 176,737,703 | 2.74% |
| 2026-05-13 | 14.20 | 14.31 | 14.11 | 14.24 | 14.15 | qfq | 6,748,676 | 95,905,097 | -0.97% |
| 2026-05-12 | 14.21 | 14.88 | 13.98 | 14.38 | 14.29 | qfq | 10,798,040 | 155,112,361 | 0.35% |
| 2026-05-11 | 14.17 | 14.33 | 13.96 | 14.33 | 14.24 | qfq | 6,536,427 | 92,485,296 | 1.20% |
| 2026-05-08 | 14.03 | 14.29 | 14.03 | 14.16 | 14.07 | qfq | 3,778,183 | 53,581,078 | 0.43% |
| 2026-05-07 | 14.03 | 14.19 | 14.00 | 14.10 | 14.01 | qfq | 3,865,080 | 54,471,329 | 0.14% |
| 2026-05-06 | 14.01 | 14.28 | 13.84 | 14.08 | 13.99 | qfq | 7,372,693 | 103,831,366 | 0.86% |
| 2026-04-30 | 14.03 | 14.30 | 13.93 | 13.96 | 13.87 | qfq | 6,601,040 | 93,058,309 | -0.36% |
| 2026-04-29 | 14.13 | 14.29 | 13.92 | 14.01 | 13.92 | qfq | 7,510,961 | 105,897,076 | -0.99% |
| 2026-04-28 | 14.20 | 14.45 | 14.00 | 14.15 | 14.06 | qfq | 9,471,391 | 135,373,774 | -0.49% |
| 2026-04-27 | 14.19 | 14.36 | 14.05 | 14.22 | 14.13 | qfq | 9,256,900 | 131,580,157 | 0.78% |
| 2026-04-24 | 13.14 | 14.37 | 13.07 | 14.11 | 14.02 | qfq | 17,540,239 | 245,028,678 | 7.06% |
| 2026-04-23 | 13.10 | 13.22 | 12.88 | 13.18 | 13.10 | qfq | 5,967,216 | 77,952,187 | 1.31% |
| 2026-04-22 | 12.93 | 13.06 | 12.82 | 13.01 | 12.93 | qfq | 2,998,020 | 38,790,380 | 0.23% |
| 2026-04-21 | 12.69 | 13.02 | 12.61 | 12.98 | 12.90 | qfq | 4,257,720 | 54,847,167 | 2.20% |
| 2026-04-20 | 12.59 | 12.72 | 12.45 | 12.70 | 12.62 | qfq | 2,807,843 | 35,467,890 | 1.36% |
| 2026-04-17 | 12.60 | 12.65 | 12.50 | 12.53 | 12.45 | qfq | 2,133,180 | 26,784,286 | -0.40% |
| 2026-04-16 | 12.50 | 12.60 | 12.45 | 12.58 | 12.50 | qfq | 1,961,340 | 24,569,953 | 0.80% |
| 2026-04-15 | 12.61 | 12.65 | 12.48 | 12.48 | 12.40 | qfq | 1,960,430 | 24,606,305 | -0.95% |
| 2026-04-14 | 12.60 | 12.66 | 12.49 | 12.60 | 12.52 | qfq | 2,220,082 | 27,867,440 | 0.56% |
| 2026-04-13 | 12.50 | 12.55 | 12.40 | 12.53 | 12.45 | qfq | 1,920,700 | 23,966,819 | -0.08% |
| 2026-04-10 | 12.45 | 12.66 | 12.45 | 12.54 | 12.46 | qfq | 2,774,360 | 34,910,835 | 1.13% |
| 2026-04-09 | 12.60 | 12.65 | 12.36 | 12.40 | 12.32 | qfq | 2,878,580 | 35,873,409 | -1.90% |
| 2026-04-08 | 12.45 | 12.66 | 12.39 | 12.64 | 12.56 | qfq | 4,818,085 | 60,558,524 | 3.86% |
| 2026-04-07 | 12.12 | 12.25 | 12.08 | 12.17 | 12.10 | qfq | 2,133,790 | 25,973,327 | 0.58% |
| 2026-04-03 | 12.40 | 12.43 | 12.09 | 12.10 | 12.03 | qfq | 2,338,320 | 28,544,302 | -2.26% |
| 2026-04-02 | 12.46 | 12.49 | 12.30 | 12.38 | 12.30 | qfq | 2,362,820 | 29,254,076 | -0.64% |
| 2026-04-01 | 12.34 | 12.51 | 12.20 | 12.46 | 12.38 | qfq | 2,611,660 | 32,443,571 | 1.96% |
| 2026-03-31 | 12.31 | 12.45 | 12.21 | 12.22 | 12.15 | qfq | 2,765,360 | 34,027,079 | -1.05% |
| 2026-03-30 | 12.23 | 12.49 | 12.19 | 12.35 | 12.27 | qfq | 3,100,197 | 38,222,211 | -0.80% |
| 2026-03-27 | 12.16 | 12.52 | 12.11 | 12.45 | 12.37 | qfq | 3,004,940 | 37,290,469 | 0.89% |
| 2026-03-26 | 12.48 | 12.80 | 12.27 | 12.34 | 12.26 | qfq | 3,372,280 | 42,300,727 | -2.06% |
| 2026-03-25 | 12.35 | 12.62 | 12.26 | 12.60 | 12.52 | qfq | 5,345,570 | 66,595,239 | 2.02% |
| 2026-03-24 | 12.15 | 12.38 | 11.98 | 12.35 | 12.27 | qfq | 6,247,491 | 76,074,293 | 3.52% |
| 2026-03-23 | 12.88 | 12.88 | 11.82 | 11.93 | 11.86 | qfq | 13,349,972 | 163,518,702 | -9.35% |
| 2026-03-20 | 14.05 | 14.07 | 13.16 | 13.16 | 13.08 | qfq | 11,975,359 | 161,810,873 | -5.32% |
| 2026-03-19 | 13.41 | 14.35 | 13.30 | 13.90 | 13.82 | qfq | 18,657,756 | 259,367,307 | 5.54% |
| 2026-03-18 | 13.24 | 13.34 | 13.08 | 13.17 | 13.09 | qfq | 3,491,830 | 45,961,361 | -0.68% |
| 2026-03-17 | 13.45 | 13.51 | 13.26 | 13.26 | 13.18 | qfq | 3,210,805 | 42,949,416 | -1.27% |
| 2026-03-16 | 13.43 | 13.57 | 13.34 | 13.43 | 13.35 | qfq | 3,326,920 | 44,664,066 | -0.15% |
| 2026-03-13 | 13.52 | 13.72 | 13.43 | 13.45 | 13.37 | qfq | 3,818,100 | 51,859,894 | -0.52% |
| 2026-03-12 | 13.44 | 13.65 | 13.41 | 13.52 | 13.44 | qfq | 4,244,160 | 57,415,395 | 0.52% |
| 2026-03-11 | 13.40 | 13.53 | 13.38 | 13.45 | 13.37 | qfq | 2,753,987 | 37,052,892 | -0.07% |
| 2026-03-10 | 13.47 | 13.50 | 13.29 | 13.46 | 13.38 | qfq | 4,612,101 | 61,775,956 | 1.43% |
| 2026-03-09 | 13.38 | 13.63 | 13.21 | 13.27 | 13.19 | qfq | 6,858,460 | 91,476,309 | -1.26% |
| 2026-03-06 | 13.11 | 13.52 | 13.11 | 13.44 | 13.36 | qfq | 4,215,929 | 56,395,692 | 2.13% |
| 2026-03-05 | 13.38 | 13.45 | 13.08 | 13.16 | 13.08 | qfq | 3,537,474 | 46,937,599 | -0.45% |
| 2026-03-04 | 13.14 | 13.46 | 13.02 | 13.22 | 13.14 | qfq | 4,221,634 | 55,983,266 | -0.23% |
| 2026-03-03 | 13.71 | 13.78 | 13.18 | 13.25 | 13.17 | qfq | 6,380,125 | 85,664,296 | -3.14% |
| 2026-03-02 | 13.98 | 14.19 | 13.58 | 13.68 | 13.60 | qfq | 7,194,867 | 98,796,057 | -3.53% |
| 2026-02-27 | 14.13 | 14.25 | 14.03 | 14.18 | 14.09 | qfq | 4,281,731 | 60,490,118 | 0.28% |
| 2026-02-26 | 14.20 | 14.25 | 14.05 | 14.14 | 14.05 | qfq | 4,512,883 | 63,764,914 | -0.28% |
| 2026-02-25 | 13.94 | 14.42 | 13.94 | 14.18 | 14.09 | qfq | 5,974,694 | 84,754,986 | 1.72% |
| 2026-02-24 | 13.87 | 14.02 | 13.75 | 13.94 | 13.85 | qfq | 4,068,677 | 56,624,554 | 1.75% |
| 2026-02-13 | 13.93 | 14.01 | 13.69 | 13.70 | 13.62 | qfq | 4,126,897 | 57,194,217 | -1.44% |
| 2026-02-12 | 14.13 | 14.16 | 13.86 | 13.90 | 13.82 | qfq | 5,518,483 | 76,947,883 | -1.84% |
| 2026-02-11 | 13.99 | 14.40 | 13.96 | 14.16 | 14.07 | qfq | 7,030,296 | 99,681,885 | 1.14% |
| 2026-02-10 | 14.07 | 14.10 | 13.94 | 14.00 | 13.91 | qfq | 3,899,954 | 54,581,349 | -0.50% |
| 2026-02-09 | 13.85 | 14.19 | 13.70 | 14.07 | 13.98 | qfq | 8,325,810 | 116,740,639 | 2.63% |
| 2026-02-06 | 13.78 | 13.83 | 13.62 | 13.71 | 13.63 | qfq | 6,610,168 | 90,689,474 | -1.72% |
| 2026-02-05 | 13.60 | 14.30 | 13.55 | 13.95 | 13.86 | qfq | 12,607,847 | 176,817,329 | 2.35% |
| 2026-02-04 | 13.45 | 13.64 | 13.44 | 13.63 | 13.55 | qfq | 6,775,921 | 92,034,598 | 0.81% |
| 2026-02-03 | 13.44 | 13.55 | 13.20 | 13.52 | 13.44 | qfq | 4,231,177 | 56,791,047 | 1.73% |
| 2026-02-02 | 13.63 | 13.80 | 13.29 | 13.29 | 13.21 | qfq | 5,514,800 | 74,814,037 | -3.13% |
| 2026-01-30 | 13.61 | 13.81 | 13.47 | 13.72 | 13.64 | qfq | 7,079,475 | 96,394,038 | 0.37% |
| 2026-01-29 | 13.50 | 13.79 | 13.37 | 13.67 | 13.59 | qfq | 7,598,065 | 103,721,412 | 0.96% |
| 2026-01-28 | 13.75 | 13.92 | 13.51 | 13.54 | 13.46 | qfq | 6,850,040 | 93,725,761 | -1.96% |
| 2026-01-27 | 13.93 | 13.99 | 13.49 | 13.81 | 13.73 | qfq | 6,339,544 | 86,908,259 | -1.15% |
| 2026-01-26 | 14.32 | 14.34 | 13.89 | 13.97 | 13.88 | qfq | 8,373,744 | 117,652,062 | -2.31% |
| 2026-01-23 | 14.14 | 14.35 | 14.08 | 14.30 | 14.21 | qfq | 7,966,975 | 113,495,758 | 0.99% |
| 2026-01-22 | 14.11 | 14.29 | 13.87 | 14.16 | 14.07 | qfq | 8,210,771 | 115,898,047 | 1.29% |
| 2026-01-21 | 13.97 | 14.09 | 13.80 | 13.98 | 13.89 | qfq | 4,670,788 | 65,196,760 | -0.29% |
| 2026-01-20 | 14.07 | 14.14 | 13.95 | 14.02 | 13.93 | qfq | 5,472,559 | 76,652,503 | -0.43% |
| 2026-01-19 | 14.15 | 14.32 | 14.05 | 14.08 | 13.99 | qfq | 8,689,573 | 123,085,581 | -0.07% |
| 2026-01-16 | 13.80 | 14.09 | 13.68 | 14.09 | 14.00 | qfq | 9,926,045 | 138,078,824 | 2.18% |
| 2026-01-15 | 13.80 | 13.90 | 13.70 | 13.79 | 13.71 | qfq | 4,373,355 | 60,231,505 | -0.29% |
| 2026-01-14 | 13.76 | 13.98 | 13.63 | 13.83 | 13.75 | qfq | 8,945,134 | 123,905,254 | 0.44% |
| 2026-01-13 | 13.98 | 14.00 | 13.73 | 13.77 | 13.69 | qfq | 7,438,452 | 103,084,552 | -1.29% |
| 2026-01-12 | 13.78 | 13.96 | 13.71 | 13.95 | 13.86 | qfq | 8,268,300 | 114,438,309 | 1.53% |
| 2026-01-09 | 13.75 | 13.79 | 13.65 | 13.74 | 13.66 | qfq | 7,170,640 | 98,329,949 | -0.07% |
| 2026-01-08 | 13.60 | 13.79 | 13.50 | 13.75 | 13.67 | qfq | 7,328,623 | 100,044,482 | 0.66% |
| 2026-01-07 | 13.72 | 13.77 | 13.61 | 13.66 | 13.58 | qfq | 6,130,624 | 83,776,236 | -0.36% |
| 2026-01-06 | 13.63 | 13.71 | 13.57 | 13.71 | 13.63 | qfq | 5,975,173 | 81,602,799 | 0.66% |
| 2026-01-05 | 13.46 | 13.63 | 13.36 | 13.62 | 13.54 | qfq | 6,008,098 | 81,432,026 | 1.04% |
| 2025-12-31 | 13.49 | 13.53 | 13.23 | 13.48 | 13.40 | qfq | 6,004,592 | 80,426,134 | 0.30% |
| 2025-12-30 | 13.47 | 13.56 | 13.40 | 13.44 | 13.36 | qfq | 4,901,560 | 66,013,044 | -0.30% |
| 2025-12-29 | 13.58 | 13.69 | 13.45 | 13.48 | 13.40 | qfq | 6,826,820 | 92,470,045 | -0.96% |
| 2025-12-26 | 13.79 | 13.83 | 13.51 | 13.61 | 13.53 | qfq | 7,999,662 | 109,091,913 | -1.09% |
| 2025-12-25 | 13.89 | 13.89 | 13.63 | 13.76 | 13.68 | qfq | 7,140,658 | 97,984,107 | -1.29% |
| 2025-12-24 | 13.84 | 13.94 | 13.61 | 13.94 | 13.85 | qfq | 8,636,403 | 118,730,470 | 0.29% |
| 2025-12-23 | 14.83 | 14.83 | 13.90 | 13.90 | 13.82 | qfq | 14,600,103 | 206,939,273 | -5.95% |
| 2025-12-22 | 15.01 | 15.16 | 14.77 | 14.78 | 14.69 | qfq | 7,354,740 | 109,875,718 | -2.51% |
| 2025-12-19 | 15.08 | 15.19 | 14.91 | 15.16 | 15.07 | qfq | 5,940,725 | 89,317,862 | 0.26% |
| 2025-12-18 | 15.53 | 15.53 | 15.03 | 15.12 | 15.03 | qfq | 7,819,064 | 119,796,465 | -3.08% |
| 2025-12-17 | 15.52 | 15.88 | 15.25 | 15.60 | 15.50 | qfq | 9,963,556 | 154,663,741 | 0.52% |
| 2025-12-16 | 15.18 | 15.66 | 14.92 | 15.52 | 15.43 | qfq | 12,413,829 | 191,247,436 | 2.92% |
| 2025-12-15 | 15.01 | 15.40 | 14.90 | 15.08 | 14.99 | qfq | 5,836,470 | 88,592,080 | -0.46% |
| 2025-12-12 | 15.11 | 15.45 | 14.70 | 15.15 | 15.06 | qfq | 9,529,256 | 143,628,156 | 1.27% |
| 2025-12-11 | 15.59 | 15.66 | 14.91 | 14.96 | 14.87 | qfq | 8,972,137 | 137,144,238 | -3.55% |
| 2025-12-10 | 15.82 | 15.89 | 15.30 | 15.51 | 15.42 | qfq | 8,493,734 | 132,287,874 | -1.21% |
| 2025-12-09 | 15.43 | 16.36 | 15.41 | 15.70 | 15.60 | qfq | 15,804,406 | 252,222,838 | 3.36% |
| 2025-12-08 | 15.50 | 15.52 | 15.11 | 15.19 | 15.10 | qfq | 8,784,568 | 133,893,661 | -2.00% |
| 2025-12-05 | 15.15 | 15.53 | 15.02 | 15.50 | 15.41 | qfq | 7,913,794 | 121,261,762 | 2.24% |
| 2025-12-04 | 15.85 | 16.03 | 15.08 | 15.16 | 15.07 | qfq | 13,914,431 | 213,129,982 | -4.47% |
| 2025-12-03 | 16.01 | 16.35 | 15.62 | 15.87 | 15.77 | qfq | 11,650,844 | 186,581,602 | -0.56% |
| 2025-12-02 | 16.21 | 16.39 | 15.81 | 15.96 | 15.86 | qfq | 11,802,092 | 189,204,270 | -2.92% |
| 2025-12-01 | 16.28 | 16.52 | 15.86 | 16.44 | 16.34 | qfq | 16,187,579 | 262,745,226 | 0.55% |
| 2025-11-28 | 15.86 | 16.88 | 15.72 | 16.35 | 16.25 | qfq | 24,274,473 | 394,616,532 | 1.24% |
| 2025-11-27 | 14.84 | 16.30 | 14.80 | 16.15 | 16.05 | qfq | 31,069,438 | 489,157,657 | 9.12% |
| 2025-11-26 | 15.55 | 15.55 | 14.77 | 14.80 | 14.71 | qfq | 12,661,093 | 190,669,716 | -4.88% |
| 2025-11-25 | 15.33 | 15.57 | 15.01 | 15.56 | 15.47 | qfq | 14,312,764 | 218,230,463 | -0.13% |
| 2025-11-24 | 15.12 | 15.80 | 15.01 | 15.58 | 15.48 | qfq | 20,570,315 | 318,665,315 | 3.04% |
| 2025-11-21 | 14.60 | 15.44 | 14.52 | 15.12 | 15.03 | qfq | 22,965,014 | 345,450,206 | 2.72% |
| 2025-11-20 | 15.10 | 15.16 | 14.65 | 14.72 | 14.63 | qfq | 19,792,869 | 295,315,825 | -3.73% |
| 2025-11-19 | 14.04 | 15.81 | 14.00 | 15.29 | 15.20 | qfq | 31,547,978 | 474,852,308 | 7.98% |
| 2025-11-18 | 13.79 | 14.33 | 13.77 | 14.16 | 14.07 | qfq | 11,518,423 | 162,833,709 | 2.76% |
| 2025-11-17 | 13.73 | 13.84 | 13.66 | 13.78 | 13.70 | qfq | 2,438,563 | 33,548,472 | -0.22% |
| 2025-11-14 | 13.85 | 14.10 | 13.81 | 13.81 | 13.73 | qfq | 3,767,839 | 52,439,958 | -0.79% |
| 2025-11-13 | 14.00 | 14.00 | 13.81 | 13.92 | 13.84 | qfq | 2,994,842 | 41,616,357 | -0.57% |
| 2025-11-12 | 13.96 | 14.04 | 13.84 | 14.00 | 13.91 | qfq | 3,658,278 | 50,941,470 | 0.50% |
| 2025-11-11 | 13.90 | 13.98 | 13.77 | 13.93 | 13.85 | qfq | 3,620,359 | 50,355,313 | 0.22% |
| 2025-11-10 | 13.63 | 14.00 | 13.61 | 13.90 | 13.82 | qfq | 5,033,900 | 69,723,903 | 1.91% |
| 2025-11-07 | 13.58 | 13.71 | 13.54 | 13.64 | 13.56 | qfq | 2,374,771 | 32,391,452 | 0.29% |
| 2025-11-06 | 13.73 | 13.78 | 13.57 | 13.60 | 13.52 | qfq | 3,148,060 | 42,892,289 | -0.95% |
| 2025-11-05 | 13.69 | 13.87 | 13.48 | 13.73 | 13.65 | qfq | 3,767,353 | 51,651,577 | -0.65% |
| 2025-11-04 | 14.12 | 14.12 | 13.70 | 13.82 | 13.74 | qfq | 5,699,723 | 79,121,136 | -2.47% |
| 2025-11-03 | 13.70 | 14.18 | 13.59 | 14.17 | 14.08 | qfq | 10,339,243 | 145,039,239 | 3.05% |
| 2025-10-31 | 13.56 | 13.76 | 13.44 | 13.75 | 13.67 | qfq | 5,592,894 | 76,372,820 | 2.08% |
| 2025-10-30 | 13.37 | 13.48 | 13.31 | 13.47 | 13.39 | qfq | 3,862,150 | 51,727,907 | 0.75% |
| 2025-10-29 | 13.39 | 13.39 | 13.26 | 13.37 | 13.29 | qfq | 2,464,555 | 32,863,945 | -0.07% |
| 2025-10-28 | 13.39 | 13.45 | 13.31 | 13.38 | 13.30 | qfq | 3,023,719 | 40,403,441 | -0.15% |
| 2025-10-27 | 13.40 | 13.47 | 13.30 | 13.40 | 13.32 | qfq | 3,747,453 | 50,132,759 | 0.07% |
| 2025-10-24 | 13.65 | 13.73 | 13.37 | 13.39 | 13.31 | qfq | 5,061,093 | 68,294,388 | -1.90% |
| 2025-10-23 | 13.68 | 13.79 | 13.40 | 13.65 | 13.57 | qfq | 4,615,724 | 62,664,826 | -1.66% |
| 2025-10-22 | 13.66 | 13.88 | 13.58 | 13.88 | 13.80 | qfq | 3,923,396 | 53,855,556 | 1.46% |
| 2025-10-21 | 13.77 | 13.82 | 13.58 | 13.68 | 13.60 | qfq | 4,020,723 | 54,937,714 | -0.65% |
| 2025-10-20 | 13.66 | 13.97 | 13.66 | 13.77 | 13.69 | qfq | 4,569,724 | 63,033,301 | 1.32% |
| 2025-10-17 | 13.87 | 13.92 | 13.57 | 13.59 | 13.51 | qfq | 4,926,304 | 67,739,523 | -2.58% |
| 2025-10-16 | 14.02 | 14.13 | 13.80 | 13.95 | 13.86 | qfq | 7,790,591 | 108,539,387 | -1.20% |
| 2025-10-15 | 13.15 | 14.26 | 13.15 | 14.12 | 14.03 | qfq | 14,995,529 | 208,572,339 | 7.38% |
| 2025-10-14 | 13.21 | 13.29 | 13.11 | 13.15 | 13.07 | qfq | 3,419,894 | 45,176,238 | -0.15% |
| 2025-10-13 | 12.96 | 13.20 | 12.72 | 13.17 | 13.09 | qfq | 4,092,718 | 53,350,889 | -1.35% |
| 2025-10-10 | 13.31 | 13.38 | 13.21 | 13.35 | 13.27 | qfq | 4,170,429 | 55,565,498 | 0.60% |
| 2025-10-09 | 13.15 | 13.29 | 13.13 | 13.27 | 13.19 | qfq | 2,956,358 | 39,127,482 | 0.91% |
| 2025-09-30 | 13.30 | 13.32 | 13.13 | 13.15 | 13.07 | qfq | 3,380,274 | 44,616,325 | -0.90% |
| 2025-09-29 | 13.24 | 13.30 | 13.06 | 13.27 | 13.19 | qfq | 3,345,835 | 44,141,690 | 0.15% |
| 2025-09-26 | 13.29 | 13.42 | 13.21 | 13.25 | 13.17 | qfq | 2,662,610 | 35,453,073 | -0.67% |
| 2025-09-25 | 13.51 | 13.58 | 13.30 | 13.34 | 13.26 | qfq | 3,377,483 | 45,301,311 | -1.55% |
| 2025-09-24 | 13.34 | 13.60 | 13.22 | 13.55 | 13.47 | qfq | 3,891,120 | 52,426,011 | 1.73% |
| 2025-09-23 | 13.77 | 13.79 | 13.15 | 13.32 | 13.24 | qfq | 6,321,963 | 84,411,826 | -3.27% |
| 2025-09-22 | 13.85 | 13.89 | 13.69 | 13.77 | 13.69 | qfq | 3,308,670 | 45,533,264 | -0.94% |
| 2025-09-19 | 13.97 | 14.00 | 13.80 | 13.90 | 13.82 | qfq | 4,558,023 | 63,242,293 | -0.50% |
| 2025-09-18 | 14.25 | 14.25 | 13.88 | 13.97 | 13.88 | qfq | 5,147,860 | 72,462,086 | -1.55% |
| 2025-09-17 | 14.25 | 14.33 | 14.16 | 14.19 | 14.10 | qfq | 3,927,763 | 55,858,265 | -0.28% |
| 2025-09-16 | 14.15 | 14.24 | 13.99 | 14.23 | 14.14 | qfq | 3,806,437 | 53,736,787 | 0.57% |
| 2025-09-15 | 14.14 | 14.22 | 14.06 | 14.15 | 14.06 | qfq | 3,220,713 | 45,531,243 | 0.14% |
| 2025-09-12 | 14.22 | 14.26 | 14.10 | 14.13 | 14.04 | qfq | 3,597,860 | 50,996,754 | -1.05% |
| 2025-09-11 | 14.20 | 14.28 | 14.03 | 14.28 | 14.19 | qfq | 4,091,804 | 58,030,553 | 0.71% |
| 2025-09-10 | 14.19 | 14.26 | 14.10 | 14.18 | 14.09 | qfq | 3,276,136 | 46,464,115 | -0.42% |
| 2025-09-09 | 14.42 | 14.42 | 14.11 | 14.24 | 14.15 | qfq | 4,109,224 | 58,504,921 | -1.32% |
| 2025-09-08 | 14.27 | 14.49 | 14.22 | 14.43 | 14.34 | qfq | 4,635,984 | 66,757,729 | 1.05% |
| 2025-09-05 | 14.10 | 14.32 | 14.01 | 14.28 | 14.19 | qfq | 5,101,480 | 72,444,706 | 1.35% |
| 2025-09-04 | 13.93 | 14.15 | 13.86 | 14.09 | 14.00 | qfq | 6,899,118 | 96,555,819 | 1.37% |
| 2025-09-03 | 14.34 | 14.42 | 13.90 | 13.90 | 13.82 | qfq | 6,407,503 | 90,365,898 | -2.73% |
| 2025-09-02 | 14.59 | 14.63 | 14.21 | 14.29 | 14.20 | qfq | 7,173,107 | 102,910,906 | -2.12% |
| 2025-09-01 | 14.70 | 14.73 | 14.53 | 14.60 | 14.51 | qfq | 5,825,982 | 85,123,606 | -0.61% |
| 2025-08-29 | 14.74 | 15.05 | 14.66 | 14.69 | 14.60 | qfq | 6,929,946 | 102,833,336 | -0.41% |
| 2025-08-28 | 15.12 | 15.35 | 14.35 | 14.75 | 14.66 | qfq | 13,224,058 | 196,243,423 | -2.32% |
| 2025-08-27 | 15.48 | 15.72 | 15.09 | 15.10 | 15.01 | qfq | 16,263,860 | 250,770,903 | -4.67% |
| 2025-08-26 | 15.65 | 16.02 | 15.57 | 15.84 | 15.74 | qfq | 9,469,725 | 150,398,638 | 0.96% |
| 2025-08-25 | 15.73 | 15.81 | 15.58 | 15.69 | 15.59 | qfq | 6,841,384 | 107,321,539 | -0.19% |
| 2025-08-22 | 15.75 | 15.79 | 15.54 | 15.72 | 15.62 | qfq | 6,630,356 | 103,675,110 | -0.13% |
| 2025-08-21 | 15.66 | 15.84 | 15.59 | 15.74 | 15.64 | qfq | 8,230,040 | 129,245,406 | 0.70% |
| 2025-08-20 | 15.41 | 15.64 | 15.33 | 15.63 | 15.53 | qfq | 6,132,626 | 95,127,962 | 1.17% |
| 2025-08-19 | 15.52 | 15.59 | 15.39 | 15.45 | 15.36 | qfq | 5,927,906 | 91,729,909 | -0.64% |
| 2025-08-18 | 15.47 | 15.67 | 15.44 | 15.55 | 15.46 | qfq | 6,931,320 | 107,598,688 | 0.71% |
| 2025-08-15 | 15.14 | 15.44 | 15.11 | 15.44 | 15.35 | qfq | 4,578,082 | 70,259,724 | 1.98% |
| 2025-08-14 | 15.65 | 15.66 | 15.12 | 15.14 | 15.05 | qfq | 6,108,877 | 93,764,212 | -2.70% |
| 2025-08-13 | 15.40 | 15.74 | 15.28 | 15.56 | 15.47 | qfq | 8,370,920 | 129,844,997 | 1.37% |
| 2025-08-12 | 15.45 | 15.52 | 15.31 | 15.35 | 15.26 | qfq | 3,968,814 | 61,090,527 | -0.65% |
| 2025-08-11 | 15.25 | 15.49 | 15.16 | 15.45 | 15.36 | qfq | 6,924,120 | 106,385,327 | 1.31% |
| 2025-08-08 | 15.33 | 15.33 | 15.11 | 15.25 | 15.16 | qfq | 3,094,947 | 47,116,227 | -0.33% |
| 2025-08-07 | 15.18 | 15.45 | 15.13 | 15.30 | 15.21 | qfq | 6,630,059 | 101,427,402 | 0.86% |
| 2025-08-06 | 15.14 | 15.20 | 15.01 | 15.17 | 15.08 | qfq | 3,376,220 | 50,991,541 | 0.33% |
| 2025-08-05 | 15.07 | 15.16 | 15.04 | 15.12 | 15.03 | qfq | 2,788,740 | 42,119,521 | 0.13% |
| 2025-08-04 | 14.96 | 15.12 | 14.83 | 15.10 | 15.01 | qfq | 3,109,846 | 46,672,567 | 0.80% |
| 2025-08-01 | 14.89 | 15.15 | 14.85 | 14.98 | 14.89 | qfq | 4,112,104 | 61,602,779 | 0.60% |
| 2025-07-31 | 15.15 | 15.20 | 14.84 | 14.89 | 14.80 | qfq | 6,032,273 | 90,336,627 | -1.72% |
| 2025-07-30 | 15.23 | 15.32 | 15.02 | 15.15 | 15.06 | qfq | 3,956,400 | 60,149,121 | -0.53% |
| 2025-07-29 | 15.23 | 15.31 | 14.94 | 15.23 | 15.14 | qfq | 4,865,605 | 73,437,874 | -0.20% |
| 2025-07-28 | 15.36 | 15.40 | 15.23 | 15.26 | 15.17 | qfq | 4,019,980 | 61,497,794 | -0.84% |
| 2025-07-25 | 15.45 | 15.52 | 15.33 | 15.39 | 15.30 | qfq | 4,465,132 | 68,766,691 | -0.39% |
| 2025-07-24 | 15.32 | 15.50 | 15.27 | 15.45 | 15.36 | qfq | 5,687,235 | 87,511,684 | 1.44% |
| 2025-07-23 | 15.24 | 15.41 | 15.20 | 15.23 | 15.14 | qfq | 5,758,390 | 88,194,049 | -0.39% |
| 2025-07-22 | 15.14 | 15.35 | 15.10 | 15.29 | 15.20 | qfq | 4,558,783 | 69,290,993 | 1.06% |
| 2025-07-21 | 14.88 | 15.15 | 14.84 | 15.13 | 15.04 | qfq | 4,079,331 | 61,452,949 | 1.41% |
| 2025-07-18 | 14.92 | 14.99 | 14.84 | 14.92 | 14.83 | qfq | 3,346,957 | 49,840,582 | 0.00% |
| 2025-07-17 | 14.98 | 14.98 | 14.72 | 14.92 | 14.83 | qfq | 7,356,637 | 109,347,545 | -2.36% |
| 2025-07-16 | 15.07 | 15.34 | 15.05 | 15.28 | 15.19 | qfq | 3,063,400 | 46,698,995 | 1.33% |
| 2025-07-15 | 15.31 | 15.36 | 15.00 | 15.08 | 14.99 | qfq | 4,384,344 | 66,286,485 | -1.89% |
| 2025-07-14 | 15.39 | 15.46 | 15.35 | 15.37 | 15.28 | qfq | 2,044,368 | 31,454,419 | 0.00% |
| 2025-07-11 | 15.49 | 15.49 | 15.33 | 15.37 | 15.28 | qfq | 3,094,160 | 47,622,804 | -0.26% |
| 2025-07-10 | 15.33 | 15.41 | 15.26 | 15.41 | 15.32 | qfq | 2,889,244 | 44,280,678 | 0.39% |
| 2025-07-09 | 15.46 | 15.65 | 15.29 | 15.35 | 15.26 | qfq | 3,966,578 | 61,222,271 | -0.78% |
| 2025-07-08 | 15.30 | 15.56 | 15.28 | 15.47 | 15.38 | qfq | 4,673,060 | 72,037,555 | 0.59% |
| 2025-07-07 | 15.35 | 15.66 | 15.20 | 15.38 | 15.29 | qfq | 5,517,513 | 85,164,813 | 1.72% |
| 2025-07-04 | 15.33 | 15.34 | 15.06 | 15.12 | 15.03 | qfq | 3,719,578 | 56,268,771 | -1.37% |
| 2025-07-03 | 15.12 | 15.47 | 15.08 | 15.33 | 15.24 | qfq | 5,354,103 | 81,866,618 | 1.39% |
| 2025-07-02 | 15.21 | 15.27 | 15.03 | 15.12 | 15.03 | qfq | 2,179,520 | 32,903,165 | -0.53% |
| 2025-07-01 | 15.15 | 15.25 | 15.07 | 15.20 | 15.11 | qfq | 3,077,980 | 46,732,594 | 0.33% |
| 2025-06-30 | 14.97 | 15.21 | 14.93 | 15.15 | 15.06 | qfq | 3,015,572 | 45,398,072 | 1.20% |
| 2025-06-27 | 15.00 | 15.14 | 14.95 | 14.97 | 14.88 | qfq | 3,408,360 | 51,306,636 | -0.13% |
| 2025-06-26 | 15.15 | 15.18 | 14.93 | 14.99 | 14.90 | qfq | 3,191,540 | 48,005,203 | -1.19% |
| 2025-06-25 | 14.99 | 15.21 | 14.86 | 15.17 | 15.08 | qfq | 4,838,410 | 72,841,428 | 0.80% |
| 2025-06-24 | 14.83 | 15.05 | 14.80 | 15.05 | 14.96 | qfq | 3,226,760 | 48,299,523 | 1.62% |
| 2025-06-23 | 14.69 | 14.86 | 14.55 | 14.81 | 14.72 | qfq | 2,405,180 | 35,478,889 | 0.89% |
| 2025-06-20 | 14.63 | 14.78 | 14.60 | 14.68 | 14.59 | qfq | 2,020,800 | 29,666,503 | 0.41% |
| 2025-06-19 | 14.85 | 14.97 | 14.58 | 14.62 | 14.53 | qfq | 3,545,100 | 52,263,879 | -2.08% |
| 2025-06-18 | 15.09 | 15.22 | 14.84 | 14.93 | 14.84 | qfq | 3,611,520 | 54,078,257 | -1.65% |
| 2025-06-17 | 15.35 | 15.36 | 15.10 | 15.18 | 15.09 | qfq | 3,689,925 | 56,060,122 | -1.17% |
| 2025-06-16 | 15.13 | 15.36 | 15.12 | 15.36 | 15.27 | qfq | 4,440,991 | 67,548,444 | 0.66% |
| 2025-06-13 | 15.74 | 15.79 | 15.25 | 15.26 | 15.17 | qfq | 6,694,140 | 103,380,898 | -3.72% |
| 2025-06-12 | 16.00 | 16.12 | 15.69 | 15.85 | 15.75 | qfq | 7,030,459 | 111,653,982 | 0.32% |
| 2025-06-11 | 15.81 | 15.97 | 15.70 | 15.80 | 15.70 | qfq | 6,358,800 | 100,478,207 | -0.50% |
| 2025-06-10 | 15.44 | 16.08 | 15.39 | 15.88 | 15.78 | qfq | 12,873,482 | 203,616,332 | 2.65% |
| 2025-06-09 | 15.34 | 15.53 | 15.25 | 15.47 | 15.38 | qfq | 4,526,010 | 69,705,405 | 1.05% |
| 2025-06-06 | 15.38 | 15.38 | 15.10 | 15.31 | 15.22 | qfq | 4,811,044 | 73,159,936 | 0.07% |
| 2025-06-05 | 15.63 | 15.78 | 15.26 | 15.30 | 15.21 | qfq | 8,068,156 | 124,384,019 | -2.11% |
| 2025-06-04 | 15.20 | 15.85 | 15.04 | 15.63 | 15.53 | qfq | 10,421,197 | 161,001,785 | -27.47% |
| 2025-06-03 | 20.82 | 21.78 | 20.82 | 21.55 | 15.09 | qfq | 5,500,394 | 118,108,088 | 2.08% |
| 2025-05-30 | 21.39 | 21.53 | 21.01 | 21.11 | 14.78 | qfq | 4,157,558 | 88,127,212 | -1.59% |
| 2025-05-29 | 21.60 | 21.74 | 21.20 | 21.45 | 15.02 | qfq | 5,903,406 | 126,423,942 | -1.15% |
| 2025-05-28 | 20.67 | 22.44 | 20.59 | 21.70 | 15.19 | qfq | 11,605,017 | 251,096,746 | 4.98% |
| 2025-05-27 | 20.55 | 20.69 | 20.38 | 20.67 | 14.47 | qfq | 2,072,782 | 42,563,870 | 0.05% |
| 2025-05-26 | 20.71 | 20.87 | 20.36 | 20.66 | 14.46 | qfq | 2,643,564 | 54,326,793 | -0.24% |
| 2025-05-23 | 20.91 | 21.28 | 20.71 | 20.71 | 14.50 | qfq | 3,423,503 | 71,784,195 | -1.66% |
| 2025-05-22 | 21.26 | 21.88 | 21.02 | 21.06 | 14.74 | qfq | 4,775,780 | 102,201,989 | -1.50% |
| 2025-05-21 | 21.30 | 21.72 | 21.23 | 21.38 | 14.97 | qfq | 4,973,989 | 106,562,327 | -0.28% |
| 2025-05-20 | 20.90 | 21.95 | 20.89 | 21.44 | 15.01 | qfq | 8,879,014 | 191,593,736 | 2.00% |
| 2025-05-19 | 20.80 | 21.13 | 20.40 | 21.02 | 14.71 | qfq | 4,222,501 | 87,475,857 | 0.48% |
| 2025-05-16 | 21.37 | 21.38 | 20.74 | 20.92 | 14.64 | qfq | 5,701,781 | 119,218,601 | -2.70% |
| 2025-05-15 | 20.80 | 21.76 | 20.68 | 21.50 | 15.05 | qfq | 8,231,961 | 176,112,672 | 3.07% |
| 2025-05-14 | 21.03 | 21.20 | 20.71 | 20.86 | 14.60 | qfq | 4,140,658 | 86,287,715 | -1.56% |
| 2025-05-13 | 21.16 | 21.53 | 21.02 | 21.19 | 14.83 | qfq | 5,922,769 | 125,836,343 | 1.92% |
| 2025-05-12 | 20.83 | 21.09 | 20.65 | 20.79 | 14.55 | qfq | 3,640,163 | 75,614,277 | 0.29% |
| 2025-05-09 | 20.80 | 21.13 | 20.53 | 20.73 | 14.51 | qfq | 4,589,976 | 95,681,651 | -0.10% |
| 2025-05-08 | 20.60 | 20.77 | 20.36 | 20.75 | 14.53 | qfq | 2,981,424 | 61,631,626 | 0.92% |
| 2025-05-07 | 20.59 | 20.89 | 20.38 | 20.56 | 14.39 | qfq | 3,954,596 | 81,433,801 | 0.78% |
| 2025-05-06 | 20.10 | 20.42 | 20.05 | 20.40 | 14.28 | qfq | 2,762,011 | 55,994,510 | 1.69% |
| 2025-04-30 | 19.81 | 20.40 | 19.81 | 20.06 | 14.04 | qfq | 2,720,695 | 54,924,320 | 0.80% |
| 2025-04-29 | 19.61 | 20.00 | 19.61 | 19.90 | 13.93 | qfq | 2,146,400 | 42,602,490 | 0.76% |
| 2025-04-28 | 19.90 | 20.19 | 19.56 | 19.75 | 13.83 | qfq | 3,384,060 | 66,799,061 | -1.05% |
| 2025-04-25 | 19.88 | 20.27 | 19.84 | 19.96 | 13.97 | qfq | 3,940,164 | 78,891,679 | 0.40% |
| 2025-04-24 | 20.77 | 20.83 | 19.86 | 19.88 | 13.92 | qfq | 6,908,800 | 140,252,255 | -4.74% |
| 2025-04-23 | 20.34 | 21.12 | 20.21 | 20.87 | 14.61 | qfq | 9,530,603 | 196,978,744 | -4.88% |
| 2025-04-22 | 21.93 | 22.14 | 21.66 | 21.94 | 15.36 | qfq | 2,764,232 | 60,587,208 | 0.37% |
| 2025-04-21 | 21.65 | 21.89 | 21.55 | 21.86 | 15.30 | qfq | 1,703,200 | 37,110,876 | 0.60% |
| 2025-04-18 | 22.15 | 22.15 | 21.54 | 21.73 | 15.21 | qfq | 2,124,300 | 46,239,052 | -1.67% |
| 2025-04-17 | 21.68 | 22.50 | 21.60 | 22.10 | 15.47 | qfq | 3,223,800 | 71,469,479 | 1.28% |
| 2025-04-16 | 21.94 | 22.41 | 21.55 | 21.82 | 15.28 | qfq | 2,884,932 | 63,123,626 | -0.91% |
| 2025-04-15 | 21.63 | 22.41 | 21.38 | 22.02 | 15.42 | qfq | 3,657,037 | 80,204,182 | 1.76% |
| 2025-04-14 | 21.65 | 21.80 | 21.52 | 21.64 | 15.15 | qfq | 2,604,560 | 56,380,729 | 0.84% |
| 2025-04-11 | 21.32 | 21.75 | 21.26 | 21.46 | 15.02 | qfq | 3,202,900 | 68,914,878 | -0.56% |
| 2025-04-10 | 21.61 | 22.20 | 21.55 | 21.58 | 15.11 | qfq | 4,316,972 | 94,227,596 | 1.74% |
| 2025-04-09 | 20.41 | 21.44 | 19.71 | 21.21 | 14.85 | qfq | 5,601,003 | 115,440,296 | 1.53% |
| 2025-04-08 | 20.24 | 21.31 | 20.21 | 20.89 | 14.62 | qfq | 6,181,100 | 128,536,936 | 5.29% |
| 2025-04-07 | 23.50 | 23.50 | 19.67 | 19.84 | 13.89 | qfq | 10,017,284 | 216,032,804 | -19.32% |
| 2025-04-03 | 24.55 | 24.91 | 24.39 | 24.59 | 17.21 | qfq | 2,869,436 | 70,599,612 | -0.93% |
| 2025-04-02 | 24.62 | 25.08 | 24.62 | 24.82 | 17.38 | qfq | 2,283,900 | 56,923,255 | 0.08% |
| 2025-04-01 | 24.33 | 25.00 | 24.33 | 24.80 | 17.36 | qfq | 3,196,372 | 79,230,149 | 2.02% |
| 2025-03-31 | 24.50 | 24.77 | 24.27 | 24.31 | 17.02 | qfq | 3,677,545 | 89,964,253 | -1.86% |
| 2025-03-28 | 25.44 | 25.45 | 24.76 | 24.77 | 17.34 | qfq | 4,324,049 | 108,640,181 | -2.63% |
| 2025-03-27 | 25.07 | 25.65 | 24.71 | 25.44 | 17.81 | qfq | 5,244,800 | 132,374,306 | 1.56% |
| 2025-03-26 | 25.18 | 25.26 | 25.01 | 25.05 | 17.54 | qfq | 2,819,480 | 70,863,853 | -0.52% |
| 2025-03-25 | 25.00 | 25.22 | 24.88 | 25.18 | 17.63 | qfq | 3,040,036 | 76,185,902 | 0.48% |
| 2025-03-24 | 24.90 | 25.13 | 24.56 | 25.06 | 17.54 | qfq | 3,619,600 | 89,924,620 | 0.40% |
| 2025-03-21 | 25.19 | 25.37 | 24.80 | 24.96 | 17.47 | qfq | 3,600,700 | 90,319,197 | -1.23% |
| 2025-03-20 | 25.65 | 25.65 | 25.19 | 25.27 | 17.69 | qfq | 3,939,600 | 99,990,278 | -1.44% |
| 2025-03-19 | 25.86 | 25.99 | 25.54 | 25.64 | 17.95 | qfq | 4,938,236 | 126,741,427 | -1.12% |
| 2025-03-18 | 25.55 | 26.54 | 25.37 | 25.93 | 18.15 | qfq | 8,612,700 | 224,271,230 | 1.29% |
| 2025-03-17 | 25.55 | 26.00 | 25.28 | 25.60 | 17.92 | qfq | 6,406,286 | 163,857,385 | 0.27% |
| 2025-03-14 | 25.36 | 25.78 | 25.20 | 25.53 | 17.87 | qfq | 7,335,358 | 186,990,841 | 0.99% |
| 2025-03-13 | 24.85 | 25.54 | 24.72 | 25.28 | 17.70 | qfq | 7,700,581 | 194,102,112 | 1.49% |
| 2025-03-12 | 25.13 | 25.16 | 24.66 | 24.91 | 17.44 | qfq | 5,920,280 | 147,389,213 | -0.72% |
| 2025-03-11 | 24.05 | 25.13 | 23.91 | 25.09 | 17.56 | qfq | 9,352,122 | 231,550,712 | 3.46% |
| 2025-03-10 | 24.11 | 24.28 | 24.10 | 24.25 | 16.98 | qfq | 2,503,058 | 60,544,532 | 0.66% |
| 2025-03-07 | 24.22 | 24.27 | 24.01 | 24.09 | 16.86 | qfq | 3,020,358 | 72,825,518 | -0.82% |
| 2025-03-06 | 24.06 | 24.38 | 24.01 | 24.29 | 17.00 | qfq | 4,345,400 | 105,303,895 | 1.38% |
| 2025-03-05 | 24.27 | 24.34 | 23.70 | 23.96 | 16.77 | qfq | 4,065,900 | 97,287,012 | -1.28% |
| 2025-03-04 | 24.50 | 24.52 | 24.16 | 24.27 | 16.99 | qfq | 3,310,909 | 80,305,291 | -0.90% |
| 2025-03-03 | 24.10 | 24.88 | 24.09 | 24.49 | 17.14 | qfq | 6,121,251 | 150,557,705 | 1.70% |
| 2025-02-28 | 24.75 | 24.87 | 24.01 | 24.08 | 16.86 | qfq | 4,730,300 | 115,195,912 | -2.86% |
| 2025-02-27 | 24.14 | 24.88 | 24.14 | 24.79 | 17.35 | qfq | 5,827,403 | 142,912,988 | 2.14% |
| 2025-02-26 | 24.05 | 24.34 | 24.02 | 24.27 | 16.99 | qfq | 3,189,127 | 77,140,814 | 0.96% |
| 2025-02-25 | 24.19 | 24.26 | 23.94 | 24.04 | 16.83 | qfq | 4,473,303 | 107,670,717 | -1.27% |
| 2025-02-24 | 24.68 | 24.83 | 24.17 | 24.35 | 17.05 | qfq | 6,520,040 | 159,327,598 | -1.97% |
| 2025-02-21 | 25.00 | 25.20 | 24.69 | 24.84 | 17.39 | qfq | 3,946,299 | 98,071,915 | -1.04% |
| 2025-02-20 | 24.88 | 25.33 | 24.78 | 25.10 | 17.57 | qfq | 3,815,800 | 95,522,842 | 0.60% |
| 2025-02-19 | 24.78 | 25.04 | 24.41 | 24.95 | 17.47 | qfq | 3,527,200 | 87,294,715 | 0.73% |
| 2025-02-18 | 25.24 | 25.33 | 24.72 | 24.77 | 17.34 | qfq | 3,132,012 | 78,288,742 | -2.09% |
| 2025-02-17 | 25.52 | 25.65 | 25.15 | 25.30 | 17.71 | qfq | 4,405,835 | 111,561,585 | -0.78% |
| 2025-02-14 | 25.40 | 25.85 | 25.31 | 25.50 | 17.85 | qfq | 3,286,723 | 84,092,254 | 0.31% |
| 2025-02-13 | 25.31 | 25.75 | 25.28 | 25.42 | 17.80 | qfq | 3,210,980 | 81,854,444 | 0.20% |
| 2025-02-12 | 25.36 | 25.43 | 25.12 | 25.37 | 17.76 | qfq | 2,425,892 | 61,276,388 | 0.04% |
| 2025-02-11 | 25.68 | 25.80 | 25.25 | 25.36 | 17.75 | qfq | 2,586,251 | 65,692,231 | -1.25% |
| 2025-02-10 | 25.70 | 25.84 | 25.45 | 25.68 | 17.98 | qfq | 3,204,047 | 82,224,068 | -0.04% |
| 2025-02-07 | 25.18 | 26.14 | 25.05 | 25.69 | 17.98 | qfq | 6,212,244 | 159,785,554 | 2.07% |
| 2025-02-06 | 24.56 | 25.32 | 24.37 | 25.17 | 17.62 | qfq | 3,492,323 | 87,087,666 | 2.53% |
| 2025-02-05 | 24.85 | 25.00 | 24.38 | 24.55 | 17.19 | qfq | 2,442,412 | 60,271,953 | -1.09% |
| 2025-01-27 | 24.87 | 25.34 | 24.80 | 24.82 | 17.38 | qfq | 3,002,224 | 75,256,250 | 0.28% |
| 2025-01-24 | 24.44 | 24.77 | 24.29 | 24.75 | 17.33 | qfq | 2,636,862 | 64,685,396 | 1.23% |
| 2025-01-23 | 24.63 | 24.88 | 24.44 | 24.45 | 17.12 | qfq | 2,184,500 | 53,898,141 | 0.00% |
| 2025-01-22 | 24.71 | 24.83 | 24.31 | 24.45 | 17.12 | qfq | 2,100,569 | 51,503,563 | -1.57% |
| 2025-01-21 | 24.90 | 24.96 | 24.50 | 24.84 | 17.39 | qfq | 1,949,107 | 48,190,295 | -0.08% |
| 2025-01-20 | 24.88 | 25.15 | 24.80 | 24.86 | 17.40 | qfq | 2,819,600 | 70,365,930 | 0.32% |
| 2025-01-17 | 24.68 | 24.96 | 24.52 | 24.78 | 17.35 | qfq | 2,476,293 | 61,408,371 | 0.28% |
| 2025-01-16 | 24.75 | 25.11 | 24.51 | 24.71 | 17.30 | qfq | 2,652,865 | 65,846,088 | 0.00% |
| 2025-01-15 | 24.88 | 25.05 | 24.63 | 24.71 | 17.30 | qfq | 2,568,100 | 63,727,019 | -1.16% |
| 2025-01-14 | 24.40 | 25.15 | 24.31 | 25.00 | 17.50 | qfq | 4,104,386 | 101,761,955 | 2.25% |
| 2025-01-13 | 23.65 | 24.62 | 23.40 | 24.45 | 17.12 | qfq | 3,962,632 | 95,304,887 | 3.34% |
| 2025-01-10 | 24.22 | 24.44 | 23.60 | 23.66 | 16.56 | qfq | 2,885,642 | 69,156,399 | -2.35% |
| 2025-01-09 | 24.20 | 24.45 | 24.20 | 24.23 | 16.96 | qfq | 2,137,000 | 51,944,686 | -0.66% |
| 2025-01-08 | 24.45 | 24.55 | 23.80 | 24.39 | 17.07 | qfq | 2,969,300 | 71,913,463 | -0.49% |
| 2025-01-07 | 24.49 | 24.54 | 24.08 | 24.51 | 17.16 | qfq | 2,603,900 | 63,330,761 | 0.33% |
| 2025-01-06 | 24.32 | 24.81 | 24.10 | 24.43 | 17.10 | qfq | 2,786,141 | 67,991,532 | 0.45% |
| 2025-01-03 | 25.32 | 25.50 | 24.29 | 24.32 | 17.03 | qfq | 3,898,100 | 96,880,758 | -3.80% |
| 2025-01-02 | 25.64 | 26.03 | 25.06 | 25.28 | 17.70 | qfq | 4,196,667 | 107,405,836 | -1.33% |
| 2024-12-31 | 26.16 | 26.31 | 25.50 | 25.62 | 17.94 | qfq | 3,897,118 | 100,753,010 | -2.29% |
| 2024-12-30 | 26.29 | 26.54 | 26.13 | 26.22 | 18.36 | qfq | 2,890,720 | 75,938,572 | -0.64% |
| 2024-12-27 | 26.54 | 26.63 | 26.12 | 26.39 | 18.47 | qfq | 3,069,818 | 80,916,980 | -0.42% |
| 2024-12-26 | 26.59 | 26.75 | 26.44 | 26.50 | 18.55 | qfq | 3,136,400 | 83,294,370 | -0.38% |
| 2024-12-25 | 26.88 | 26.93 | 26.41 | 26.60 | 18.62 | qfq | 2,838,248 | 75,490,846 | -1.04% |
| 2024-12-24 | 26.20 | 26.98 | 26.20 | 26.88 | 18.82 | qfq | 4,346,390 | 115,780,744 | 2.60% |
| 2024-12-23 | 26.95 | 27.04 | 26.17 | 26.20 | 18.34 | qfq | 4,027,852 | 106,769,692 | -2.67% |
| 2024-12-20 | 26.34 | 27.55 | 26.23 | 26.92 | 18.85 | qfq | 6,743,129 | 182,861,333 | 1.93% |
| 2024-12-19 | 26.03 | 26.49 | 25.92 | 26.41 | 18.49 | qfq | 3,298,500 | 86,396,929 | 0.34% |
| 2024-12-18 | 26.61 | 26.71 | 26.29 | 26.32 | 18.43 | qfq | 3,135,900 | 82,828,219 | -0.42% |
| 2024-12-17 | 26.98 | 27.04 | 26.35 | 26.43 | 18.50 | qfq | 4,661,700 | 124,084,510 | -2.18% |
| 2024-12-16 | 27.51 | 27.80 | 26.88 | 27.02 | 18.92 | qfq | 6,204,902 | 168,855,132 | -1.92% |
| 2024-12-13 | 28.18 | 28.25 | 27.50 | 27.55 | 19.29 | qfq | 8,787,683 | 244,608,832 | -3.40% |
| 2024-12-12 | 27.10 | 28.54 | 27.10 | 28.52 | 19.97 | qfq | 13,192,170 | 368,747,314 | 4.97% |
| 2024-12-11 | 26.80 | 27.51 | 26.72 | 27.17 | 19.02 | qfq | 5,956,642 | 162,115,057 | 1.27% |
| 2024-12-10 | 27.68 | 27.72 | 26.77 | 26.83 | 18.78 | qfq | 8,306,600 | 227,055,418 | 0.19% |
| 2024-12-09 | 26.79 | 26.96 | 26.49 | 26.78 | 18.75 | qfq | 3,786,420 | 101,257,056 | -0.04% |
| 2024-12-06 | 26.19 | 26.96 | 26.10 | 26.79 | 18.75 | qfq | 4,716,300 | 125,154,066 | 1.86% |
| 2024-12-05 | 26.14 | 26.53 | 26.03 | 26.30 | 18.41 | qfq | 2,923,200 | 76,845,371 | 0.11% |
| 2024-12-04 | 26.76 | 26.76 | 26.14 | 26.27 | 18.39 | qfq | 3,801,900 | 100,577,865 | -1.87% |
| 2024-12-03 | 27.08 | 27.09 | 26.52 | 26.77 | 18.74 | qfq | 4,081,200 | 109,214,686 | -1.18% |
| 2024-12-02 | 26.27 | 27.23 | 26.14 | 27.09 | 18.96 | qfq | 6,285,807 | 168,567,189 | 3.16% |
| 2024-11-29 | 25.66 | 26.44 | 25.56 | 26.26 | 18.38 | qfq | 4,723,839 | 123,333,374 | 2.10% |
| 2024-11-28 | 25.95 | 26.16 | 25.70 | 25.72 | 18.01 | qfq | 3,599,240 | 93,247,399 | -1.00% |
| 2024-11-27 | 25.65 | 25.98 | 24.95 | 25.98 | 18.19 | qfq | 4,706,644 | 119,626,713 | 1.33% |
| 2024-11-26 | 25.55 | 26.07 | 25.35 | 25.64 | 17.95 | qfq | 3,606,704 | 92,859,126 | 0.16% |
| 2024-11-25 | 25.70 | 25.85 | 25.29 | 25.60 | 17.92 | qfq | 3,897,039 | 99,552,184 | -0.31% |
| 2024-11-22 | 26.83 | 26.96 | 25.61 | 25.68 | 17.98 | qfq | 5,542,138 | 145,701,506 | -4.25% |
| 2024-11-21 | 26.96 | 26.97 | 26.65 | 26.82 | 18.78 | qfq | 3,600,561 | 96,595,662 | -0.56% |
| 2024-11-20 | 26.68 | 27.00 | 26.45 | 26.97 | 18.88 | qfq | 4,658,461 | 124,468,997 | 1.24% |
| 2024-11-19 | 26.05 | 26.64 | 26.02 | 26.64 | 18.65 | qfq | 4,528,778 | 119,118,650 | 2.54% |
| 2024-11-18 | 26.66 | 26.82 | 25.91 | 25.98 | 18.19 | qfq | 6,583,700 | 172,816,683 | -2.81% |
| 2024-11-15 | 27.35 | 27.47 | 26.66 | 26.73 | 18.71 | qfq | 6,601,719 | 178,893,010 | -2.87% |
| 2024-11-14 | 28.33 | 28.47 | 27.51 | 27.52 | 19.27 | qfq | 7,233,173 | 202,163,981 | -3.44% |
| 2024-11-13 | 28.73 | 28.97 | 28.04 | 28.50 | 19.95 | qfq | 9,045,504 | 257,285,263 | -0.80% |
| 2024-11-12 | 28.06 | 29.38 | 28.00 | 28.73 | 20.11 | qfq | 16,464,302 | 472,287,789 | 2.57% |
| 2024-11-11 | 27.60 | 28.04 | 27.30 | 28.01 | 19.61 | qfq | 9,633,489 | 266,959,480 | 1.01% |
| 2024-11-08 | 28.13 | 28.28 | 27.53 | 27.73 | 19.41 | qfq | 9,657,474 | 269,012,984 | -0.79% |
| 2024-11-07 | 26.90 | 28.11 | 26.78 | 27.95 | 19.57 | qfq | 11,914,873 | 329,743,485 | 3.14% |
| 2024-11-06 | 27.40 | 27.63 | 26.91 | 27.10 | 18.97 | qfq | 9,828,982 | 267,720,098 | -1.24% |
| 2024-11-05 | 27.18 | 27.62 | 26.82 | 27.44 | 19.21 | qfq | 9,779,080 | 266,959,492 | 0.96% |
| 2024-11-04 | 26.59 | 27.18 | 26.39 | 27.18 | 19.03 | qfq | 7,782,022 | 209,546,704 | 2.76% |
| 2024-11-01 | 26.22 | 26.61 | 25.89 | 26.45 | 18.52 | qfq | 7,864,500 | 207,231,249 | 0.42% |
| 2024-10-31 | 26.05 | 26.50 | 25.82 | 26.34 | 18.44 | qfq | 7,813,776 | 204,576,453 | 0.65% |
| 2024-10-30 | 26.50 | 26.85 | 25.92 | 26.17 | 18.32 | qfq | 9,422,582 | 248,164,533 | -2.28% |
| 2024-10-29 | 27.86 | 28.10 | 26.75 | 26.78 | 18.75 | qfq | 13,476,521 | 369,183,909 | -4.12% |
| 2024-10-28 | 28.00 | 28.15 | 27.58 | 27.93 | 19.55 | qfq | 11,523,124 | 320,837,424 | -0.96% |
| 2024-10-25 | 28.00 | 28.38 | 27.70 | 28.20 | 19.74 | qfq | 15,123,994 | 424,173,230 | 0.25% |
| 2024-10-24 | 28.08 | 28.97 | 27.55 | 28.13 | 19.69 | qfq | 28,082,519 | 792,966,689 | -11.90% |
| 2024-10-23 | 30.21 | 32.48 | 29.86 | 31.93 | 22.35 | qfq | 15,044,858 | 464,387,090 | 5.00% |
| 2024-10-22 | 29.60 | 30.42 | 29.34 | 30.41 | 21.29 | qfq | 7,969,992 | 238,741,626 | 2.49% |
| 2024-10-21 | 29.98 | 30.36 | 28.91 | 29.67 | 20.77 | qfq | 9,862,485 | 292,529,893 | -0.77% |
| 2024-10-18 | 28.40 | 30.83 | 28.35 | 29.90 | 20.93 | qfq | 11,813,785 | 347,974,110 | 4.91% |
| 2024-10-17 | 29.00 | 29.38 | 28.41 | 28.50 | 19.95 | qfq | 4,800,480 | 139,110,692 | -1.25% |
| 2024-10-16 | 28.36 | 29.18 | 28.21 | 28.86 | 20.20 | qfq | 5,403,239 | 154,739,210 | 0.28% |
| 2024-10-15 | 29.80 | 30.19 | 28.74 | 28.78 | 20.15 | qfq | 7,189,017 | 211,522,985 | -4.45% |
| 2024-10-14 | 29.47 | 30.36 | 28.70 | 30.12 | 21.09 | qfq | 7,685,503 | 227,068,800 | 2.24% |
| 2024-10-11 | 31.80 | 31.80 | 29.10 | 29.46 | 20.62 | qfq | 7,979,593 | 240,019,252 | -7.59% |
| 2024-10-10 | 32.68 | 33.30 | 31.31 | 31.88 | 22.32 | qfq | 8,512,849 | 274,891,485 | 0.57% |
| 2024-10-09 | 34.80 | 34.80 | 31.41 | 31.70 | 22.19 | qfq | 15,673,460 | 518,898,623 | -14.28% |
| 2024-10-08 | 40.30 | 40.30 | 34.03 | 36.98 | 25.89 | qfq | 22,631,272 | 828,003,259 | 8.92% |
| 2024-09-30 | 30.58 | 34.50 | 29.88 | 33.95 | 23.77 | qfq | 16,029,422 | 512,965,563 | 16.27% |
| 2024-09-27 | 27.96 | 29.49 | 27.36 | 29.20 | 20.44 | qfq | 9,508,770 | 270,379,574 | 7.16% |
| 2024-09-26 | 25.38 | 27.28 | 25.26 | 27.25 | 19.08 | qfq | 8,465,798 | 223,460,572 | 7.20% |
| 2024-09-25 | 25.90 | 26.42 | 25.37 | 25.42 | 17.80 | qfq | 6,669,300 | 172,975,073 | -0.43% |
| 2024-09-24 | 23.99 | 25.53 | 23.51 | 25.53 | 17.87 | qfq | 6,798,460 | 167,771,869 | 7.77% |
| 2024-09-23 | 23.44 | 23.98 | 23.30 | 23.69 | 16.58 | qfq | 2,968,903 | 70,383,739 | 0.89% |
| 2024-09-20 | 23.75 | 23.75 | 23.15 | 23.48 | 16.44 | qfq | 2,512,170 | 58,733,088 | -1.01% |
| 2024-09-19 | 23.48 | 24.28 | 23.13 | 23.72 | 16.61 | qfq | 4,094,334 | 97,291,783 | 1.67% |
| 2024-09-18 | 23.53 | 23.66 | 22.89 | 23.33 | 16.33 | qfq | 3,745,310 | 86,997,115 | -0.77% |
| 2024-09-13 | 24.30 | 24.39 | 23.43 | 23.51 | 16.46 | qfq | 3,492,600 | 82,943,352 | -3.21% |
| 2024-09-12 | 24.70 | 25.19 | 24.26 | 24.29 | 17.00 | qfq | 2,884,100 | 70,955,503 | -1.66% |
| 2024-09-11 | 24.69 | 24.93 | 24.53 | 24.70 | 17.29 | qfq | 2,760,198 | 68,172,263 | -0.24% |
| 2024-09-10 | 25.02 | 25.10 | 24.38 | 24.76 | 17.33 | qfq | 2,622,497 | 64,697,905 | -0.56% |
| 2024-09-09 | 25.46 | 25.64 | 24.70 | 24.90 | 17.43 | qfq | 3,174,027 | 79,413,769 | -3.00% |
| 2024-09-06 | 26.60 | 26.60 | 25.66 | 25.67 | 17.97 | qfq | 2,638,200 | 68,591,961 | -3.02% |
| 2024-09-05 | 26.34 | 26.86 | 26.23 | 26.47 | 18.53 | qfq | 1,952,898 | 51,743,313 | 0.84% |
| 2024-09-04 | 26.50 | 26.62 | 26.05 | 26.25 | 18.38 | qfq | 2,239,344 | 58,860,859 | -1.50% |
| 2024-09-03 | 26.28 | 26.76 | 25.91 | 26.65 | 18.66 | qfq | 2,578,100 | 68,149,235 | 1.33% |
| 2024-09-02 | 27.40 | 27.40 | 26.30 | 26.30 | 18.41 | qfq | 3,177,800 | 85,000,223 | -5.67% |
| 2024-08-30 | 27.77 | 28.47 | 27.41 | 27.88 | 19.10 | qfq | 5,506,100 | 154,837,074 | 0.40% |
| 2024-08-29 | 26.71 | 28.00 | 26.70 | 27.77 | 19.02 | qfq | 4,597,568 | 126,432,380 | 3.08% |
| 2024-08-28 | 26.46 | 27.09 | 26.37 | 26.94 | 18.45 | qfq | 3,211,800 | 86,090,066 | 1.89% |
| 2024-08-27 | 26.38 | 26.59 | 25.93 | 26.44 | 18.11 | qfq | 2,272,800 | 59,717,802 | 0.27% |
| 2024-08-26 | 26.80 | 26.80 | 26.22 | 26.37 | 18.06 | qfq | 2,580,100 | 68,126,686 | -2.04% |
| 2024-08-23 | 26.09 | 27.28 | 26.08 | 26.92 | 18.44 | qfq | 4,785,500 | 128,497,293 | 1.74% |
| 2024-08-22 | 26.18 | 26.55 | 25.70 | 26.46 | 18.12 | qfq | 3,661,900 | 95,995,944 | 0.76% |
| 2024-08-21 | 26.90 | 27.13 | 25.85 | 26.26 | 17.99 | qfq | 6,363,100 | 167,568,379 | -2.60% |
| 2024-08-20 | 27.42 | 27.55 | 26.70 | 26.96 | 18.47 | qfq | 5,246,816 | 141,575,703 | -1.21% |
| 2024-08-19 | 28.78 | 28.80 | 27.25 | 27.29 | 18.69 | qfq | 13,009,363 | 361,179,180 | -10.26% |
| 2024-08-16 | 29.06 | 30.69 | 28.72 | 30.41 | 20.83 | qfq | 5,999,924 | 179,466,418 | 4.65% |
| 2024-08-15 | 29.45 | 30.22 | 28.99 | 29.06 | 19.91 | qfq | 5,282,600 | 155,892,153 | -2.09% |
| 2024-08-14 | 31.95 | 31.95 | 29.65 | 29.68 | 20.33 | qfq | 6,670,745 | 201,957,984 | -6.81% |
| 2024-08-13 | 31.69 | 31.98 | 31.20 | 31.85 | 21.82 | qfq | 3,045,400 | 96,149,115 | 0.00% |
| 2024-08-12 | 32.39 | 32.67 | 31.60 | 31.85 | 21.82 | qfq | 3,159,500 | 101,257,468 | -1.36% |
| 2024-08-09 | 33.40 | 34.51 | 32.23 | 32.29 | 22.12 | qfq | 6,600,900 | 218,161,576 | -4.16% |
| 2024-08-08 | 31.60 | 34.29 | 31.50 | 33.69 | 23.08 | qfq | 9,795,200 | 324,024,235 | 7.02% |
| 2024-08-07 | 31.17 | 31.58 | 30.68 | 31.48 | 21.56 | qfq | 2,817,200 | 87,902,872 | 0.99% |
| 2024-08-06 | 31.51 | 31.82 | 30.85 | 31.17 | 21.35 | qfq | 3,052,100 | 95,460,264 | -0.03% |
| 2024-08-05 | 31.82 | 33.16 | 31.16 | 31.18 | 21.36 | qfq | 5,044,319 | 161,929,415 | -3.08% |
| 2024-08-02 | 32.45 | 33.43 | 32.06 | 32.17 | 22.04 | qfq | 4,195,300 | 136,767,524 | -1.44% |
| 2024-08-01 | 32.47 | 33.55 | 32.11 | 32.64 | 22.36 | qfq | 5,778,900 | 189,771,599 | -0.12% |
| 2024-07-31 | 30.17 | 33.28 | 30.00 | 32.68 | 22.39 | qfq | 8,970,000 | 287,701,222 | 7.11% |
| 2024-07-30 | 30.50 | 32.96 | 30.00 | 30.51 | 20.90 | qfq | 10,134,293 | 315,727,866 | 5.21% |
| 2024-07-29 | 29.36 | 29.69 | 28.99 | 29.00 | 19.86 | qfq | 2,069,300 | 60,480,589 | -1.63% |
| 2024-07-26 | 29.52 | 29.93 | 29.20 | 29.48 | 20.19 | qfq | 2,050,800 | 60,647,156 | -0.27% |
| 2024-07-25 | 29.50 | 29.99 | 28.86 | 29.56 | 20.25 | qfq | 2,945,881 | 86,728,261 | -0.14% |
| 2024-07-24 | 30.34 | 30.41 | 29.16 | 29.60 | 20.28 | qfq | 3,026,398 | 89,808,340 | -2.76% |
| 2024-07-23 | 31.90 | 31.93 | 30.41 | 30.44 | 20.85 | qfq | 3,286,581 | 101,617,408 | -4.58% |
| 2024-07-22 | 32.28 | 32.78 | 31.81 | 31.90 | 21.85 | qfq | 2,617,610 | 84,271,525 | -1.15% |
| 2024-07-19 | 31.89 | 32.46 | 31.61 | 32.27 | 22.10 | qfq | 2,550,300 | 81,954,358 | -0.09% |
| 2024-07-18 | 31.05 | 32.34 | 30.75 | 32.30 | 22.12 | qfq | 4,411,865 | 140,345,334 | 4.03% |
| 2024-07-17 | 31.07 | 31.18 | 30.23 | 31.05 | 21.27 | qfq | 2,897,053 | 89,012,903 | -0.29% |
| 2024-07-16 | 31.92 | 32.00 | 30.44 | 31.14 | 21.33 | qfq | 4,231,338 | 130,886,256 | -2.54% |
| 2024-07-15 | 32.32 | 32.43 | 31.64 | 31.95 | 21.89 | qfq | 2,461,266 | 78,706,578 | -1.66% |
| 2024-07-12 | 32.98 | 32.98 | 32.18 | 32.49 | 22.26 | qfq | 3,146,738 | 102,234,310 | -1.46% |
| 2024-07-11 | 32.72 | 33.58 | 32.20 | 32.97 | 22.58 | qfq | 4,114,700 | 135,662,084 | 2.01% |
| 2024-07-10 | 32.70 | 33.28 | 32.12 | 32.32 | 22.14 | qfq | 3,774,920 | 123,425,018 | -1.61% |
| 2024-07-09 | 31.60 | 32.92 | 31.32 | 32.85 | 22.50 | qfq | 4,232,700 | 136,556,582 | 3.96% |
| 2024-07-08 | 31.98 | 31.98 | 31.02 | 31.60 | 21.65 | qfq | 3,022,000 | 95,173,678 | -1.62% |
| 2024-07-05 | 30.91 | 32.33 | 30.56 | 32.12 | 22.00 | qfq | 4,757,900 | 150,406,769 | 3.58% |
| 2024-07-04 | 31.49 | 31.57 | 30.85 | 31.01 | 21.24 | qfq | 2,067,000 | 64,340,838 | -0.86% |
| 2024-07-03 | 31.73 | 31.91 | 30.98 | 31.28 | 21.43 | qfq | 2,627,796 | 82,125,174 | -1.32% |
| 2024-07-02 | 32.79 | 32.90 | 31.51 | 31.70 | 21.71 | qfq | 4,169,598 | 133,463,434 | -3.94% |
| 2024-07-01 | 31.98 | 33.20 | 31.74 | 33.00 | 22.60 | qfq | 3,549,300 | 115,284,475 | 3.09% |
| 2024-06-28 | 32.09 | 32.71 | 31.96 | 32.01 | 21.93 | qfq | 3,205,000 | 103,640,141 | -0.25% |
| 2024-06-27 | 33.01 | 33.10 | 32.06 | 32.09 | 21.98 | qfq | 3,696,000 | 119,561,668 | -3.11% |
| 2024-06-26 | 33.15 | 33.80 | 32.94 | 33.12 | 22.69 | qfq | 5,134,499 | 171,043,810 | -0.63% |
| 2024-06-25 | 33.88 | 33.98 | 32.77 | 33.33 | 22.83 | qfq | 4,402,098 | 145,902,471 | -1.42% |
| 2024-06-24 | 34.36 | 34.93 | 33.73 | 33.81 | 23.16 | qfq | 3,443,400 | 117,760,207 | -2.73% |
| 2024-06-21 | 34.86 | 35.23 | 34.35 | 34.76 | 23.81 | qfq | 2,236,100 | 77,556,577 | -0.34% |
| 2024-06-20 | 35.35 | 36.06 | 34.54 | 34.88 | 23.89 | qfq | 3,121,900 | 109,681,812 | -1.27% |
| 2024-06-19 | 36.05 | 36.14 | 35.21 | 35.33 | 24.20 | qfq | 2,230,516 | 79,294,043 | -2.00% |
| 2024-06-18 | 36.43 | 36.75 | 35.76 | 36.05 | 24.69 | qfq | 2,820,200 | 101,648,000 | -0.99% |
| 2024-06-17 | 34.99 | 36.86 | 34.92 | 36.41 | 24.94 | qfq | 4,649,958 | 167,855,800 | 3.12% |
| 2024-06-14 | 36.51 | 36.90 | 35.01 | 35.31 | 24.19 | qfq | 5,904,397 | 211,175,123 | -3.74% |
| 2024-06-13 | 38.06 | 38.29 | 36.34 | 36.68 | 25.13 | qfq | 5,154,728 | 191,012,203 | -3.78% |
| 2024-06-12 | 37.16 | 38.82 | 36.88 | 38.12 | 26.11 | qfq | 4,946,602 | 188,589,149 | 2.58% |
| 2024-06-11 | 37.51 | 37.55 | 36.80 | 37.16 | 25.45 | qfq | 3,059,003 | 113,459,252 | -0.93% |
| 2024-06-07 | 38.68 | 39.13 | 36.96 | 37.51 | 25.69 | qfq | 5,774,068 | 218,993,885 | -3.02% |
| 2024-06-06 | 37.26 | 40.28 | 37.26 | 38.68 | 26.50 | qfq | 10,177,109 | 396,685,762 | 5.37% |
| 2024-06-05 | 36.88 | 37.87 | 36.70 | 36.71 | 25.15 | qfq | 4,553,800 | 169,937,558 | -0.27% |
| 2024-06-04 | 35.80 | 36.98 | 35.68 | 36.81 | 25.21 | qfq | 3,313,221 | 120,954,559 | 1.97% |
| 2024-06-03 | 35.80 | 36.67 | 35.60 | 36.10 | 24.73 | qfq | 2,991,920 | 108,251,073 | 0.70% |
| 2024-05-31 | 36.12 | 36.48 | 35.70 | 35.85 | 24.56 | qfq | 2,091,000 | 75,513,730 | -0.58% |
| 2024-05-30 | 36.60 | 36.77 | 35.97 | 36.06 | 24.70 | qfq | 2,411,700 | 87,454,299 | -2.22% |
| 2024-05-29 | 36.30 | 37.08 | 36.01 | 36.88 | 25.26 | qfq | 3,400,200 | 124,652,009 | 1.88% |
| 2024-05-28 | 37.16 | 37.28 | 35.91 | 36.20 | 24.80 | qfq | 4,540,160 | 165,129,747 | -2.95% |
| 2024-05-27 | 36.88 | 37.32 | 36.80 | 37.30 | 25.55 | qfq | 3,141,600 | 116,442,607 | 0.97% |
| 2024-05-24 | 37.60 | 37.83 | 36.90 | 36.94 | 25.30 | qfq | 2,849,338 | 106,144,076 | -1.89% |
| 2024-05-23 | 38.76 | 38.76 | 36.83 | 37.65 | 25.79 | qfq | 7,688,344 | 287,933,268 | -2.71% |
| 2024-05-22 | 40.41 | 40.50 | 38.20 | 38.70 | 26.51 | qfq | 5,445,067 | 212,366,525 | -3.97% |
| 2024-05-21 | 39.75 | 40.70 | 39.22 | 40.30 | 27.60 | qfq | 4,197,898 | 167,426,484 | 1.38% |
| 2024-05-20 | 40.02 | 40.38 | 39.22 | 39.75 | 27.23 | qfq | 6,952,266 | 275,639,763 | -1.51% |
| 2024-05-17 | 39.39 | 41.35 | 39.17 | 40.36 | 27.65 | qfq | 6,297,310 | 254,248,154 | -49.73% |
| 2024-05-16 | 86.18 | 86.22 | 79.97 | 80.28 | 26.98 | qfq | 4,844,389 | 394,575,697 | -6.52% |
| 2024-05-15 | 90.23 | 90.23 | 85.25 | 85.88 | 28.86 | qfq | 3,008,037 | 262,112,346 | -4.03% |
| 2024-05-14 | 84.98 | 89.60 | 84.18 | 89.49 | 30.08 | qfq | 3,445,150 | 301,772,480 | 5.43% |
| 2024-05-13 | 86.71 | 87.00 | 84.05 | 84.88 | 28.53 | qfq | 1,778,000 | 151,363,601 | -1.07% |
| 2024-05-10 | 86.44 | 87.42 | 85.30 | 85.80 | 28.84 | qfq | 1,510,119 | 130,201,251 | -1.00% |
| 2024-05-09 | 83.71 | 87.28 | 83.71 | 86.67 | 29.13 | qfq | 2,391,065 | 205,124,324 | 3.68% |
| 2024-05-08 | 85.22 | 86.10 | 83.38 | 83.59 | 28.09 | qfq | 1,520,200 | 128,140,837 | -2.06% |
| 2024-05-07 | 85.16 | 87.95 | 84.79 | 85.35 | 28.69 | qfq | 2,048,880 | 176,196,830 | -0.51% |
| 2024-05-06 | 81.41 | 86.50 | 81.41 | 85.79 | 28.83 | qfq | 3,212,172 | 272,384,785 | 6.10% |
| 2024-04-30 | 79.87 | 82.28 | 79.50 | 80.86 | 27.18 | qfq | 2,139,150 | 173,125,479 | 1.01% |
| 2024-04-29 | 81.30 | 82.95 | 79.82 | 80.05 | 26.90 | qfq | 2,474,618 | 200,543,411 | -2.14% |
| 2024-04-26 | 79.40 | 82.23 | 79.28 | 81.80 | 27.49 | qfq | 1,675,850 | 136,103,277 | 3.02% |
| 2024-04-25 | 78.60 | 79.93 | 78.52 | 79.40 | 26.69 | qfq | 927,274 | 73,446,979 | 0.03% |
| 2024-04-24 | 79.62 | 80.20 | 78.10 | 79.38 | 26.68 | qfq | 1,730,570 | 137,316,006 | -0.28% |
| 2024-04-23 | 79.80 | 80.80 | 79.00 | 79.60 | 26.75 | qfq | 1,380,162 | 110,006,199 | -0.04% |
| 2024-04-22 | 78.80 | 80.99 | 77.82 | 79.63 | 26.76 | qfq | 2,168,050 | 172,140,318 | 0.16% |
| 2024-04-19 | 82.14 | 82.90 | 79.06 | 79.50 | 26.72 | qfq | 2,655,502 | 213,036,201 | -3.73% |
| 2024-04-18 | 82.30 | 83.55 | 79.31 | 82.58 | 27.75 | qfq | 2,861,327 | 233,900,474 | -1.29% |
| 2024-04-17 | 87.00 | 87.50 | 74.20 | 83.66 | 28.12 | qfq | 4,085,161 | 335,697,787 | -5.05% |
| 2024-04-16 | 84.98 | 88.80 | 84.50 | 88.11 | 29.61 | qfq | 2,427,308 | 212,476,914 | 3.05% |
| 2024-04-15 | 85.22 | 86.34 | 83.20 | 85.50 | 28.74 | qfq | 1,450,900 | 123,106,823 | 0.15% |
| 2024-04-12 | 82.62 | 86.44 | 81.87 | 85.37 | 28.69 | qfq | 1,632,659 | 138,553,773 | 4.19% |
| 2024-04-11 | 80.05 | 83.15 | 79.92 | 81.94 | 27.54 | qfq | 993,289 | 81,572,751 | 1.76% |
| 2024-04-10 | 81.16 | 81.16 | 79.80 | 80.52 | 27.06 | qfq | 728,544 | 58,550,798 | -0.87% |
| 2024-04-09 | 80.15 | 82.00 | 79.02 | 81.23 | 27.30 | qfq | 937,461 | 75,741,878 | 1.28% |
| 2024-04-08 | 80.85 | 81.91 | 79.89 | 80.20 | 26.95 | qfq | 1,031,409 | 83,142,156 | -0.74% |
| 2024-04-03 | 79.71 | 81.30 | 78.92 | 80.80 | 27.16 | qfq | 1,286,034 | 103,221,901 | 1.37% |
| 2024-04-02 | 82.56 | 83.58 | 78.31 | 79.71 | 26.79 | qfq | 1,953,248 | 156,455,226 | -3.70% |
| 2024-04-01 | 78.40 | 83.08 | 78.40 | 82.77 | 27.82 | qfq | 1,851,435 | 150,167,693 | 5.88% |
| 2024-03-29 | 77.97 | 78.50 | 77.37 | 78.17 | 26.27 | qfq | 925,000 | 72,041,924 | 0.22% |
| 2024-03-28 | 79.10 | 79.80 | 77.00 | 78.00 | 26.22 | qfq | 1,008,400 | 79,266,566 | -1.25% |
| 2024-03-27 | 79.60 | 80.53 | 78.83 | 78.99 | 26.55 | qfq | 849,628 | 67,748,464 | -0.77% |
| 2024-03-26 | 79.92 | 80.28 | 78.36 | 79.60 | 26.75 | qfq | 839,911 | 66,777,286 | 0.26% |
| 2024-03-25 | 78.90 | 81.80 | 78.01 | 79.39 | 26.68 | qfq | 1,482,528 | 118,821,853 | 1.89% |
| 2024-03-22 | 77.49 | 78.68 | 76.40 | 77.92 | 26.19 | qfq | 1,316,700 | 102,374,268 | 0.58% |
| 2024-03-21 | 79.64 | 80.31 | 77.20 | 77.47 | 26.04 | qfq | 1,603,788 | 125,528,668 | -2.71% |
| 2024-03-20 | 79.89 | 80.64 | 78.81 | 79.63 | 26.76 | qfq | 699,319 | 55,704,153 | -0.83% |
| 2024-03-19 | 79.62 | 81.00 | 79.08 | 80.30 | 26.99 | qfq | 813,100 | 65,212,425 | 0.39% |
| 2024-03-18 | 80.10 | 80.80 | 78.71 | 79.99 | 26.88 | qfq | 1,339,173 | 106,483,745 | 0.01% |
| 2024-03-15 | 77.88 | 79.98 | 77.51 | 79.98 | 26.88 | qfq | 1,195,896 | 94,173,357 | 3.07% |
| 2024-03-14 | 77.69 | 78.18 | 76.92 | 77.60 | 26.08 | qfq | 779,500 | 60,365,427 | -0.12% |
| 2024-03-13 | 76.43 | 78.38 | 76.10 | 77.69 | 26.11 | qfq | 1,303,770 | 100,409,949 | 1.57% |
| 2024-03-12 | 77.56 | 77.97 | 75.91 | 76.49 | 25.71 | qfq | 1,210,593 | 92,933,772 | -1.81% |
| 2024-03-11 | 76.60 | 78.19 | 75.00 | 77.90 | 26.18 | qfq | 1,626,260 | 124,535,351 | 1.63% |
| 2024-03-08 | 75.89 | 77.28 | 75.10 | 76.65 | 25.76 | qfq | 1,145,400 | 87,619,007 | 0.84% |
| 2024-03-07 | 76.50 | 78.41 | 75.70 | 76.01 | 25.55 | qfq | 2,240,677 | 172,441,978 | -0.63% |
| 2024-03-06 | 71.02 | 77.88 | 69.80 | 76.49 | 25.71 | qfq | 2,411,844 | 177,853,416 | 6.56% |
| 2024-03-05 | 70.68 | 73.40 | 69.60 | 71.78 | 24.12 | qfq | 2,326,857 | 167,106,635 | 1.48% |
| 2024-03-04 | 67.70 | 71.60 | 67.22 | 70.73 | 23.77 | qfq | 2,644,499 | 183,089,508 | 5.22% |
| 2024-03-01 | 65.32 | 67.62 | 64.42 | 67.22 | 22.59 | qfq | 1,961,150 | 130,250,445 | 3.26% |
| 2024-02-29 | 61.98 | 65.19 | 61.71 | 65.10 | 21.88 | qfq | 1,707,350 | 109,277,978 | 4.44% |
| 2024-02-28 | 64.21 | 65.69 | 62.29 | 62.33 | 20.95 | qfq | 2,169,894 | 139,221,113 | -2.91% |
| 2024-02-27 | 62.41 | 64.78 | 62.41 | 64.20 | 21.58 | qfq | 1,768,056 | 113,047,842 | 2.38% |
| 2024-02-26 | 62.65 | 63.48 | 62.09 | 62.71 | 21.08 | qfq | 1,424,550 | 89,319,128 | -0.10% |
| 2024-02-23 | 63.05 | 63.45 | 61.86 | 62.77 | 21.10 | qfq | 1,215,300 | 75,908,379 | -0.68% |
| 2024-02-22 | 62.91 | 63.34 | 62.23 | 63.20 | 21.24 | qfq | 1,227,338 | 77,046,120 | 0.30% |
| 2024-02-21 | 62.04 | 65.49 | 61.61 | 63.01 | 21.18 | qfq | 1,966,278 | 125,144,454 | 0.65% |
| 2024-02-20 | 61.75 | 62.62 | 61.05 | 62.60 | 21.04 | qfq | 1,280,700 | 79,286,591 | 1.34% |
| 2024-02-19 | 63.10 | 63.24 | 61.04 | 61.77 | 20.76 | qfq | 1,895,018 | 117,310,464 | -1.80% |
| 2024-02-08 | 62.00 | 65.36 | 61.90 | 62.90 | 21.14 | qfq | 2,432,324 | 155,784,973 | 1.70% |
| 2024-02-07 | 60.09 | 63.20 | 59.86 | 61.85 | 20.79 | qfq | 1,994,032 | 123,422,039 | 2.83% |
| 2024-02-06 | 54.99 | 60.99 | 53.53 | 60.15 | 20.22 | qfq | 2,114,249 | 122,566,599 | 9.17% |
| 2024-02-05 | 55.88 | 56.79 | 52.90 | 55.10 | 18.52 | qfq | 1,996,143 | 110,006,307 | -2.30% |
| 2024-02-02 | 58.00 | 58.30 | 55.05 | 56.40 | 18.96 | qfq | 1,746,410 | 98,985,471 | -2.57% |
| 2024-02-01 | 59.40 | 60.32 | 57.16 | 57.89 | 19.46 | qfq | 1,656,794 | 96,871,232 | -3.36% |
| 2024-01-31 | 60.17 | 60.98 | 58.37 | 59.90 | 20.13 | qfq | 1,156,074 | 69,422,114 | -0.51% |
| 2024-01-30 | 62.00 | 63.19 | 59.88 | 60.21 | 20.24 | qfq | 1,054,090 | 64,647,700 | -3.74% |
| 2024-01-29 | 63.00 | 64.50 | 61.62 | 62.55 | 21.02 | qfq | 1,151,676 | 72,663,376 | -0.70% |
| 2024-01-26 | 64.76 | 65.78 | 62.85 | 62.99 | 21.17 | qfq | 1,211,550 | 77,333,456 | -3.48% |
| 2024-01-25 | 64.96 | 66.05 | 62.76 | 65.26 | 21.93 | qfq | 2,027,574 | 130,593,843 | -0.03% |
| 2024-01-24 | 64.28 | 65.52 | 62.56 | 65.28 | 21.94 | qfq | 1,160,726 | 74,236,542 | 1.54% |
| 2024-01-23 | 61.41 | 64.55 | 60.41 | 64.29 | 21.61 | qfq | 1,866,290 | 117,747,755 | 5.13% |
| 2024-01-22 | 65.06 | 65.33 | 60.55 | 61.15 | 20.55 | qfq | 2,002,667 | 124,959,352 | -6.70% |
| 2024-01-19 | 67.60 | 67.60 | 64.74 | 65.54 | 22.03 | qfq | 1,631,494 | 107,758,801 | -3.18% |
| 2024-01-18 | 66.22 | 68.40 | 65.40 | 67.69 | 22.75 | qfq | 2,396,978 | 159,475,806 | 1.09% |
| 2024-01-17 | 68.60 | 70.00 | 66.92 | 66.96 | 22.50 | qfq | 1,944,579 | 132,879,942 | -2.55% |
| 2024-01-16 | 69.58 | 70.28 | 65.52 | 68.71 | 23.09 | qfq | 3,998,682 | 272,328,240 | 2.08% |
| 2024-01-15 | 69.76 | 70.56 | 67.21 | 67.31 | 22.62 | qfq | 2,528,399 | 173,012,993 | -3.25% |
| 2024-01-12 | 71.50 | 71.76 | 69.30 | 69.57 | 23.38 | qfq | 2,193,967 | 154,496,513 | -2.22% |
| 2024-01-11 | 66.00 | 72.58 | 65.20 | 71.15 | 23.91 | qfq | 4,296,368 | 300,694,144 | 7.82% |
| 2024-01-10 | 63.09 | 67.77 | 62.82 | 65.99 | 22.18 | qfq | 2,172,877 | 143,038,695 | 3.09% |
| 2024-01-09 | 63.29 | 65.44 | 62.61 | 64.01 | 21.51 | qfq | 1,430,995 | 91,695,732 | 0.38% |
| 2024-01-08 | 65.66 | 66.55 | 63.35 | 63.77 | 21.43 | qfq | 2,042,607 | 132,040,219 | -3.28% |
| 2024-01-05 | 64.66 | 67.17 | 64.21 | 65.93 | 22.16 | qfq | 2,712,099 | 177,707,283 | 1.51% |
| 2024-01-04 | 62.62 | 67.99 | 62.11 | 64.95 | 21.83 | qfq | 3,985,754 | 260,507,843 | 2.80% |
| 2024-01-03 | 59.61 | 63.87 | 59.11 | 63.18 | 21.23 | qfq | 2,449,911 | 151,703,604 | 6.01% |
| 2024-01-02 | 62.21 | 62.23 | 59.37 | 59.60 | 20.03 | qfq | 1,777,671 | 106,990,750 | -4.23% |
| 2023-12-29 | 60.99 | 62.43 | 60.76 | 62.23 | 20.91 | qfq | 1,406,630 | 86,701,487 | 1.19% |
| 2023-12-28 | 56.99 | 62.50 | 56.90 | 61.50 | 20.67 | qfq | 3,024,638 | 182,635,948 | 8.01% |
| 2023-12-27 | 59.55 | 60.37 | 56.08 | 56.94 | 19.14 | qfq | 2,482,300 | 142,418,469 | -5.05% |
| 2023-12-26 | 61.10 | 61.64 | 59.02 | 59.97 | 20.16 | qfq | 781,400 | 46,881,387 | -2.14% |
| 2023-12-25 | 61.41 | 61.55 | 60.65 | 61.28 | 20.60 | qfq | 499,301 | 30,495,962 | 0.49% |
| 2023-12-22 | 61.77 | 62.20 | 60.59 | 60.98 | 20.49 | qfq | 757,370 | 46,435,151 | -1.53% |
| 2023-12-21 | 60.73 | 62.10 | 59.80 | 61.93 | 20.81 | qfq | 908,668 | 55,503,688 | 1.51% |
| 2023-12-20 | 61.85 | 62.45 | 60.90 | 61.01 | 20.50 | qfq | 511,115 | 31,411,052 | -1.39% |
| 2023-12-19 | 60.71 | 61.89 | 60.31 | 61.87 | 20.79 | qfq | 608,915 | 37,395,638 | 1.96% |
| 2023-12-18 | 60.40 | 61.67 | 60.04 | 60.68 | 20.39 | qfq | 478,300 | 29,142,982 | -0.08% |
| 2023-12-15 | 61.45 | 62.09 | 60.35 | 60.73 | 20.41 | qfq | 786,350 | 48,082,503 | -1.33% |
| 2023-12-14 | 62.32 | 62.86 | 61.18 | 61.55 | 20.69 | qfq | 711,800 | 44,065,554 | 0.33% |
| 2023-12-13 | 62.86 | 63.20 | 61.20 | 61.35 | 20.62 | qfq | 847,100 | 52,583,005 | -2.59% |
| 2023-12-12 | 62.50 | 64.00 | 61.88 | 62.98 | 21.17 | qfq | 808,589 | 50,871,520 | 0.51% |
| 2023-12-11 | 61.39 | 62.98 | 60.60 | 62.66 | 21.06 | qfq | 1,060,356 | 65,507,530 | 1.94% |
| 2023-12-08 | 63.08 | 63.09 | 61.03 | 61.47 | 20.66 | qfq | 1,145,300 | 70,711,178 | -2.35% |
| 2023-12-07 | 64.00 | 64.00 | 62.40 | 62.95 | 21.16 | qfq | 687,000 | 43,299,260 | -1.92% |
| 2023-12-06 | 63.15 | 64.86 | 63.06 | 64.18 | 21.57 | qfq | 880,700 | 56,533,827 | 1.07% |
| 2023-12-05 | 63.88 | 64.85 | 63.45 | 63.50 | 21.34 | qfq | 882,000 | 56,569,172 | -1.21% |
| 2023-12-04 | 64.18 | 64.50 | 63.00 | 64.28 | 21.60 | qfq | 1,111,800 | 70,838,977 | 0.83% |
| 2023-12-01 | 64.39 | 64.89 | 63.70 | 63.75 | 21.43 | qfq | 911,850 | 58,539,188 | -1.16% |
| 2023-11-30 | 65.24 | 65.24 | 63.41 | 64.50 | 21.68 | qfq | 1,043,825 | 66,853,143 | -1.13% |
| 2023-11-29 | 63.62 | 65.99 | 62.70 | 65.24 | 21.93 | qfq | 1,932,273 | 125,383,621 | 2.51% |
| 2023-11-28 | 61.93 | 63.75 | 61.03 | 63.64 | 21.39 | qfq | 1,132,227 | 70,865,147 | 2.76% |
| 2023-11-27 | 62.18 | 62.55 | 61.30 | 61.93 | 20.81 | qfq | 753,150 | 46,504,619 | -0.45% |
| 2023-11-24 | 63.75 | 63.75 | 61.89 | 62.21 | 20.91 | qfq | 904,000 | 56,451,538 | -2.61% |
| 2023-11-23 | 62.87 | 64.08 | 62.81 | 63.88 | 21.47 | qfq | 722,350 | 45,732,247 | 1.08% |
| 2023-11-22 | 64.62 | 65.00 | 63.17 | 63.20 | 21.24 | qfq | 844,950 | 53,844,430 | -2.02% |
| 2023-11-21 | 64.46 | 65.35 | 63.88 | 64.50 | 21.68 | qfq | 1,307,347 | 84,553,005 | -0.43% |
| 2023-11-20 | 62.08 | 64.95 | 61.38 | 64.78 | 21.77 | qfq | 1,835,000 | 116,552,547 | 4.84% |
| 2023-11-17 | 60.20 | 61.88 | 59.71 | 61.79 | 20.77 | qfq | 998,688 | 60,815,184 | 2.54% |
| 2023-11-16 | 62.60 | 62.62 | 60.03 | 60.26 | 20.25 | qfq | 1,200,177 | 73,099,545 | -3.78% |
| 2023-11-15 | 60.33 | 63.69 | 60.12 | 62.63 | 21.05 | qfq | 2,441,950 | 152,084,758 | 4.86% |
| 2023-11-14 | 59.75 | 60.48 | 59.23 | 59.73 | 20.07 | qfq | 1,073,000 | 64,090,961 | 0.03% |
| 2023-11-13 | 62.37 | 62.37 | 59.18 | 59.71 | 20.07 | qfq | 1,877,930 | 112,786,105 | -2.91% |
| 2023-11-10 | 62.88 | 62.88 | 60.93 | 61.50 | 20.67 | qfq | 1,130,650 | 69,614,767 | -2.16% |
| 2023-11-09 | 63.78 | 64.17 | 62.30 | 62.86 | 21.13 | qfq | 1,183,700 | 74,508,333 | -1.67% |
| 2023-11-08 | 65.20 | 65.40 | 63.72 | 63.93 | 21.49 | qfq | 921,889 | 59,422,908 | -1.49% |
| 2023-11-07 | 64.00 | 65.20 | 63.00 | 64.90 | 21.81 | qfq | 991,269 | 63,785,571 | 1.92% |
| 2023-11-06 | 63.10 | 64.66 | 62.85 | 63.68 | 21.40 | qfq | 1,153,740 | 73,232,145 | 1.06% |
| 2023-11-03 | 62.90 | 63.97 | 62.88 | 63.01 | 21.18 | qfq | 957,400 | 60,662,402 | 0.00% |
| 2023-11-02 | 63.93 | 64.13 | 62.22 | 63.01 | 21.18 | qfq | 898,200 | 56,497,654 | -1.24% |
| 2023-11-01 | 64.14 | 64.78 | 63.22 | 63.80 | 21.44 | qfq | 1,096,600 | 69,964,384 | -0.53% |
| 2023-10-31 | 64.98 | 65.29 | 63.79 | 64.14 | 21.56 | qfq | 776,867 | 49,975,581 | -1.47% |
| 2023-10-30 | 65.10 | 65.69 | 63.72 | 65.10 | 21.88 | qfq | 1,869,716 | 120,645,828 | -0.91% |
| 2023-10-27 | 61.26 | 66.78 | 61.19 | 65.70 | 22.08 | qfq | 2,077,700 | 134,043,151 | 6.17% |
| 2023-10-26 | 61.80 | 62.73 | 61.06 | 61.88 | 20.80 | qfq | 1,147,872 | 70,977,180 | -1.09% |
| 2023-10-25 | 64.16 | 64.51 | 62.30 | 62.56 | 21.03 | qfq | 1,638,171 | 103,592,518 | -2.30% |
| 2023-10-24 | 62.25 | 64.28 | 60.00 | 64.03 | 21.52 | qfq | 2,951,277 | 186,202,584 | 3.12% |
| 2023-10-23 | 60.04 | 62.96 | 59.66 | 62.09 | 20.87 | qfq | 2,100,665 | 129,891,512 | 2.63% |
| 2023-10-20 | 60.50 | 61.37 | 60.40 | 60.50 | 20.33 | qfq | 733,538 | 44,561,486 | -1.11% |
| 2023-10-19 | 60.47 | 61.65 | 60.47 | 61.18 | 20.56 | qfq | 808,800 | 49,542,361 | 0.02% |
| 2023-10-18 | 62.42 | 62.42 | 61.00 | 61.17 | 20.56 | qfq | 889,151 | 54,652,293 | -2.21% |
| 2023-10-17 | 63.78 | 63.78 | 62.18 | 62.55 | 21.02 | qfq | 812,112 | 50,833,241 | -0.95% |
| 2023-10-16 | 63.80 | 64.17 | 62.61 | 63.15 | 21.22 | qfq | 915,007 | 57,747,445 | -1.02% |
| 2023-10-13 | 63.38 | 64.05 | 62.21 | 63.80 | 21.44 | qfq | 1,263,750 | 79,716,080 | -0.23% |
| 2023-10-12 | 63.60 | 64.35 | 63.01 | 63.95 | 21.49 | qfq | 965,400 | 61,425,407 | 1.03% |
| 2023-10-11 | 63.12 | 64.15 | 62.50 | 63.30 | 21.27 | qfq | 1,468,771 | 92,944,893 | -0.13% |
| 2023-10-10 | 64.22 | 66.05 | 63.16 | 63.38 | 21.30 | qfq | 1,823,327 | 116,404,555 | -0.56% |
| 2023-10-09 | 68.66 | 68.98 | 63.10 | 63.74 | 21.42 | qfq | 3,551,684 | 228,360,128 | -7.62% |
| 2023-09-28 | 72.27 | 72.27 | 68.70 | 69.00 | 23.19 | qfq | 1,961,427 | 137,474,485 | -4.47% |
| 2023-09-27 | 69.63 | 72.50 | 68.64 | 72.23 | 24.28 | qfq | 1,617,733 | 114,994,910 | 4.48% |
| 2023-09-26 | 68.58 | 69.54 | 68.03 | 69.13 | 23.23 | qfq | 1,268,850 | 87,533,077 | 0.80% |
| 2023-09-25 | 68.16 | 68.75 | 66.88 | 68.58 | 23.05 | qfq | 636,400 | 43,263,463 | 1.39% |
| 2023-09-22 | 66.50 | 68.00 | 65.91 | 67.64 | 22.73 | qfq | 789,098 | 52,784,769 | 0.96% |
| 2023-09-21 | 66.96 | 67.38 | 66.11 | 67.00 | 22.52 | qfq | 775,350 | 51,805,720 | 0.30% |
| 2023-09-20 | 67.58 | 68.29 | 66.17 | 66.80 | 22.45 | qfq | 873,724 | 58,656,948 | -2.07% |
| 2023-09-19 | 67.66 | 68.75 | 66.75 | 68.21 | 22.92 | qfq | 796,966 | 54,109,413 | 0.75% |
| 2023-09-18 | 66.91 | 68.50 | 65.86 | 67.70 | 22.75 | qfq | 1,051,800 | 71,225,312 | 1.04% |
| 2023-09-15 | 67.32 | 68.50 | 66.56 | 67.00 | 22.52 | qfq | 864,125 | 58,175,814 | -0.33% |
| 2023-09-14 | 67.59 | 68.15 | 66.89 | 67.22 | 22.59 | qfq | 608,861 | 41,080,308 | -1.05% |
| 2023-09-13 | 68.70 | 69.39 | 67.30 | 67.93 | 22.83 | qfq | 798,959 | 54,399,401 | -0.98% |
| 2023-09-12 | 70.12 | 70.34 | 68.58 | 68.60 | 23.06 | qfq | 974,900 | 67,292,376 | -2.11% |
| 2023-09-11 | 70.00 | 70.77 | 68.71 | 70.08 | 23.55 | qfq | 934,174 | 65,184,605 | 0.81% |
| 2023-09-08 | 70.00 | 70.87 | 69.38 | 69.52 | 23.37 | qfq | 545,568 | 38,141,116 | -1.67% |
| 2023-09-07 | 72.01 | 72.46 | 70.56 | 70.70 | 23.76 | qfq | 811,800 | 57,786,039 | -2.44% |
| 2023-09-06 | 72.34 | 73.18 | 72.01 | 72.47 | 24.36 | qfq | 708,550 | 51,396,075 | -0.81% |
| 2023-09-05 | 70.99 | 73.20 | 70.61 | 73.06 | 24.55 | qfq | 1,683,921 | 122,340,017 | 2.68% |
| 2023-09-04 | 71.45 | 72.01 | 69.73 | 71.15 | 23.91 | qfq | 1,629,750 | 115,483,363 | -0.46% |
| 2023-09-01 | 70.93 | 71.64 | 70.28 | 71.48 | 24.02 | qfq | 1,273,826 | 90,564,268 | 0.93% |
| 2023-08-31 | 70.40 | 71.35 | 69.60 | 70.82 | 23.80 | qfq | 1,149,450 | 81,331,377 | 0.60% |
| 2023-08-30 | 70.70 | 71.48 | 69.30 | 70.40 | 23.66 | qfq | 1,086,200 | 76,502,053 | -0.49% |
| 2023-08-29 | 67.01 | 71.15 | 66.76 | 70.75 | 23.78 | qfq | 2,321,500 | 162,324,336 | 5.55% |
| 2023-08-28 | 69.50 | 71.74 | 66.89 | 67.03 | 22.53 | qfq | 2,068,600 | 141,926,568 | -2.93% |
| 2023-08-25 | 69.99 | 70.58 | 68.56 | 69.05 | 23.21 | qfq | 1,386,576 | 96,336,815 | -0.32% |
| 2023-08-24 | 69.31 | 71.50 | 69.02 | 69.27 | 23.28 | qfq | 1,543,124 | 108,255,003 | 0.06% |
| 2023-08-23 | 69.01 | 70.02 | 67.80 | 69.23 | 23.27 | qfq | 2,189,150 | 151,209,237 | 0.68% |
| 2023-08-22 | 71.00 | 71.13 | 68.50 | 68.76 | 23.11 | qfq | 2,388,780 | 166,204,364 | -2.84% |
| 2023-08-21 | 71.89 | 73.64 | 69.81 | 70.77 | 23.79 | qfq | 2,933,417 | 208,800,046 | -3.25% |
| 2023-08-18 | 79.43 | 81.23 | 71.86 | 73.15 | 24.59 | qfq | 5,016,222 | 378,957,230 | -5.55% |
| 2023-08-17 | 73.94 | 77.68 | 72.53 | 77.45 | 26.03 | qfq | 1,818,951 | 138,370,537 | 3.49% |
| 2023-08-16 | 75.42 | 77.79 | 74.69 | 74.84 | 25.15 | qfq | 1,510,000 | 114,733,417 | -0.77% |
| 2023-08-15 | 74.27 | 75.45 | 73.80 | 75.42 | 25.35 | qfq | 896,650 | 67,021,385 | 1.37% |
| 2023-08-14 | 72.57 | 75.00 | 71.81 | 74.40 | 25.01 | qfq | 975,788 | 72,084,219 | 1.71% |
| 2023-08-11 | 72.92 | 73.88 | 72.50 | 73.15 | 24.59 | qfq | 558,772 | 40,904,157 | -0.23% |
| 2023-08-10 | 73.78 | 74.21 | 72.82 | 73.32 | 24.64 | qfq | 575,692 | 42,197,895 | -0.69% |
| 2023-08-09 | 73.80 | 74.60 | 73.00 | 73.83 | 24.81 | qfq | 859,300 | 63,297,947 | -1.09% |
| 2023-08-08 | 72.79 | 75.80 | 72.26 | 74.64 | 25.09 | qfq | 1,213,442 | 90,754,585 | 2.25% |
| 2023-08-07 | 73.01 | 73.61 | 72.48 | 73.00 | 24.53 | qfq | 718,432 | 52,440,317 | -1.00% |
| 2023-08-04 | 72.91 | 74.12 | 72.52 | 73.74 | 24.78 | qfq | 630,250 | 46,080,521 | 1.01% |
| 2023-08-03 | 72.94 | 74.38 | 72.77 | 73.00 | 24.53 | qfq | 642,457 | 47,242,860 | -0.01% |
| 2023-08-02 | 74.10 | 74.10 | 72.50 | 73.01 | 24.54 | qfq | 984,000 | 71,731,998 | -1.20% |
| 2023-08-01 | 73.59 | 74.91 | 73.42 | 73.90 | 24.84 | qfq | 1,028,937 | 76,265,198 | 0.07% |
| 2023-07-31 | 75.00 | 75.01 | 71.45 | 73.85 | 24.82 | qfq | 2,091,450 | 152,678,484 | -1.63% |
| 2023-07-28 | 74.30 | 75.48 | 73.81 | 75.07 | 25.23 | qfq | 933,880 | 69,786,543 | 1.20% |
| 2023-07-27 | 74.98 | 75.66 | 73.35 | 74.18 | 24.93 | qfq | 1,087,100 | 80,726,054 | -0.70% |
| 2023-07-26 | 75.88 | 76.47 | 74.30 | 74.70 | 25.11 | qfq | 1,095,655 | 82,301,938 | -0.94% |
| 2023-07-25 | 77.33 | 78.00 | 75.00 | 75.41 | 25.34 | qfq | 1,329,415 | 100,852,362 | -2.00% |
| 2023-07-24 | 77.50 | 77.88 | 76.80 | 76.95 | 25.86 | qfq | 782,131 | 60,567,539 | -0.53% |
| 2023-07-21 | 76.99 | 78.50 | 75.67 | 77.36 | 26.00 | qfq | 902,681 | 69,752,058 | 0.51% |
| 2023-07-20 | 77.08 | 78.75 | 76.38 | 76.97 | 25.87 | qfq | 727,080 | 56,287,892 | -0.03% |
| 2023-07-19 | 77.50 | 78.45 | 76.20 | 76.99 | 25.88 | qfq | 556,600 | 43,044,459 | 0.03% |
| 2023-07-18 | 78.41 | 78.62 | 76.86 | 76.97 | 25.87 | qfq | 922,280 | 71,355,275 | -2.07% |