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
杰美特300868.SZ
最近收盘价91.412026-07-17
最近交易日2026-07-17
成交量（股）6,222,600
成交额（元）603,272,832
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2025-07-01 | cash_dividend | 0.045 | — | — | — | 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 | 103.78 | 104.00 | 90.61 | 91.41 | 91.41 | qfq | 6,222,600 | 603,272,832 | -12.18% |
| 2026-07-16 | 113.17 | 115.36 | 103.00 | 104.09 | 104.09 | qfq | 4,630,173 | 498,859,091 | -9.49% |
| 2026-07-15 | 124.42 | 125.42 | 113.75 | 115.00 | 115.00 | qfq | 3,240,840 | 379,442,561 | -5.37% |
| 2026-07-14 | 113.89 | 124.48 | 112.51 | 121.52 | 121.52 | qfq | 5,625,431 | 669,174,415 | 6.60% |
| 2026-07-13 | 131.03 | 131.03 | 112.68 | 114.00 | 114.00 | qfq | 5,592,822 | 671,971,866 | -11.63% |
| 2026-07-10 | 141.80 | 144.84 | 129.00 | 129.00 | 129.00 | qfq | 3,231,711 | 442,992,643 | -6.22% |
| 2026-07-09 | 130.93 | 138.54 | 127.01 | 137.55 | 137.55 | qfq | 3,441,036 | 456,837,411 | 9.36% |
| 2026-07-08 | 137.65 | 141.86 | 124.57 | 125.78 | 125.78 | qfq | 4,561,646 | 594,432,078 | -9.71% |
| 2026-07-07 | 147.24 | 150.68 | 135.83 | 139.30 | 139.30 | qfq | 2,993,045 | 424,537,768 | -6.82% |
| 2026-07-06 | 149.21 | 158.00 | 138.18 | 149.50 | 149.50 | qfq | 3,469,262 | 514,885,384 | 1.09% |
| 2026-07-03 | 141.58 | 154.09 | 141.58 | 147.89 | 147.89 | qfq | 3,210,516 | 475,985,250 | 1.70% |
| 2026-07-02 | 149.10 | 160.00 | 144.00 | 145.42 | 145.42 | qfq | 3,757,225 | 566,912,535 | -8.18% |
| 2026-07-01 | 148.46 | 170.96 | 148.45 | 158.37 | 158.37 | qfq | 4,376,266 | 700,569,009 | 7.95% |
| 2026-06-30 | 141.00 | 147.55 | 139.00 | 146.71 | 146.71 | qfq | 3,793,885 | 546,722,102 | 5.32% |
| 2026-06-29 | 152.27 | 162.47 | 129.50 | 139.30 | 139.30 | qfq | 6,593,168 | 928,119,973 | -8.54% |
| 2026-06-26 | 158.00 | 162.88 | 150.00 | 152.30 | 152.30 | qfq | 2,912,800 | 454,610,470 | -3.84% |
| 2026-06-25 | 161.00 | 162.88 | 153.00 | 158.39 | 158.39 | qfq | 3,134,515 | 496,601,292 | 0.91% |
| 2026-06-24 | 154.00 | 161.99 | 149.00 | 156.96 | 156.96 | qfq | 2,639,474 | 408,704,805 | -0.37% |
| 2026-06-23 | 159.79 | 161.00 | 152.27 | 157.54 | 157.54 | qfq | 3,200,612 | 500,100,478 | -1.41% |
| 2026-06-22 | 151.00 | 162.99 | 147.90 | 159.79 | 159.79 | qfq | 4,617,441 | 719,431,964 | 9.63% |
| 2026-06-18 | 137.82 | 147.90 | 137.82 | 145.75 | 145.75 | qfq | 3,038,767 | 438,206,606 | 4.78% |
| 2026-06-17 | 141.13 | 142.88 | 135.00 | 139.10 | 139.10 | qfq | 4,216,744 | 583,515,695 | -1.76% |
| 2026-06-16 | 126.20 | 142.00 | 124.20 | 141.59 | 141.59 | qfq | 4,685,729 | 630,646,833 | 9.34% |
| 2026-06-15 | 118.00 | 130.50 | 113.50 | 129.50 | 129.50 | qfq | 6,053,802 | 745,545,129 | 14.60% |
| 2026-06-12 | 113.59 | 119.66 | 110.50 | 113.00 | 113.00 | qfq | 4,493,582 | 513,489,683 | 3.20% |
| 2026-06-11 | 109.11 | 116.10 | 106.18 | 109.50 | 109.50 | qfq | 3,083,027 | 342,504,355 | -2.93% |
| 2026-06-10 | 121.58 | 124.68 | 110.50 | 112.81 | 112.81 | qfq | 4,207,458 | 488,139,088 | -8.80% |
| 2026-06-09 | 117.98 | 124.00 | 115.36 | 123.69 | 123.69 | qfq | 4,917,969 | 590,091,894 | 6.45% |
| 2026-06-08 | 118.00 | 122.28 | 114.00 | 116.20 | 116.20 | qfq | 3,893,074 | 457,512,846 | -4.31% |
| 2026-06-05 | 128.52 | 129.90 | 120.42 | 121.43 | 121.43 | qfq | 5,346,944 | 658,671,527 | -5.83% |
| 2026-06-04 | 113.90 | 131.00 | 109.62 | 128.95 | 128.95 | qfq | 7,358,491 | 913,019,009 | 12.73% |
| 2026-06-03 | 105.26 | 123.96 | 103.14 | 114.39 | 114.39 | qfq | 6,913,282 | 778,129,191 | 7.66% |
| 2026-06-02 | 104.60 | 111.22 | 103.01 | 106.25 | 106.25 | qfq | 4,898,589 | 523,608,014 | 2.83% |
| 2026-06-01 | 106.49 | 107.69 | 101.50 | 103.33 | 103.33 | qfq | 2,558,048 | 265,634,443 | -2.84% |
| 2026-05-29 | 113.34 | 113.68 | 104.19 | 106.35 | 106.35 | qfq | 3,783,400 | 410,675,952 | -6.43% |
| 2026-05-28 | 114.00 | 115.50 | 111.33 | 113.66 | 113.66 | qfq | 3,407,748 | 386,241,428 | -0.30% |
| 2026-05-27 | 121.42 | 124.18 | 112.81 | 114.00 | 114.00 | qfq | 4,673,548 | 539,888,981 | -4.43% |
| 2026-05-26 | 120.08 | 122.80 | 114.12 | 119.28 | 119.28 | qfq | 7,959,461 | 934,405,376 | 1.33% |
| 2026-05-25 | 102.00 | 117.72 | 102.00 | 117.72 | 117.72 | qfq | 2,910,938 | 331,729,472 | 20.00% |
| 2026-05-22 | 89.48 | 100.46 | 88.70 | 98.10 | 98.10 | qfq | 4,650,400 | 444,368,167 | 9.63% |
| 2026-05-21 | 95.58 | 95.86 | 89.31 | 89.48 | 89.48 | qfq | 2,862,346 | 265,998,511 | -4.96% |
| 2026-05-20 | 93.87 | 96.14 | 91.71 | 94.15 | 94.15 | qfq | 2,563,271 | 240,122,962 | -0.26% |
| 2026-05-19 | 90.11 | 94.50 | 88.50 | 94.40 | 94.40 | qfq | 3,363,712 | 309,855,072 | 4.06% |
| 2026-05-18 | 92.02 | 94.10 | 90.32 | 90.72 | 90.72 | qfq | 3,043,027 | 279,407,263 | -2.17% |
| 2026-05-15 | 93.18 | 94.50 | 91.20 | 92.73 | 92.73 | qfq | 2,786,900 | 258,282,678 | -0.41% |
| 2026-05-14 | 95.04 | 98.90 | 93.00 | 93.11 | 93.11 | qfq | 4,035,253 | 384,127,676 | -0.17% |
| 2026-05-13 | 94.92 | 95.10 | 86.00 | 93.27 | 93.27 | qfq | 6,877,600 | 628,030,357 | -2.91% |
| 2026-05-12 | 95.50 | 100.67 | 94.06 | 96.07 | 96.07 | qfq | 4,935,805 | 480,130,928 | 2.58% |
| 2026-05-11 | 92.00 | 94.39 | 88.89 | 93.65 | 93.65 | qfq | 5,291,918 | 490,555,204 | 3.76% |
| 2026-05-08 | 91.01 | 94.01 | 85.59 | 90.26 | 90.26 | qfq | 8,319,009 | 744,327,938 | 3.46% |
| 2026-05-07 | 73.45 | 87.24 | 73.11 | 87.24 | 87.24 | qfq | 5,400,091 | 436,066,517 | 20.00% |
| 2026-05-06 | 73.59 | 74.85 | 71.35 | 72.70 | 72.70 | qfq | 4,227,239 | 307,806,666 | 0.29% |
| 2026-04-30 | 70.72 | 75.02 | 69.00 | 72.49 | 72.49 | qfq | 4,697,200 | 341,854,056 | 2.52% |
| 2026-04-29 | 68.80 | 71.53 | 68.01 | 70.71 | 70.71 | qfq | 3,196,640 | 225,450,756 | 2.06% |
| 2026-04-28 | 70.49 | 70.67 | 68.00 | 69.28 | 69.28 | qfq | 2,743,500 | 189,433,985 | -1.32% |
| 2026-04-27 | 71.51 | 72.35 | 69.04 | 70.21 | 70.21 | qfq | 3,833,701 | 270,738,713 | -1.82% |
| 2026-04-24 | 71.55 | 73.49 | 71.04 | 71.51 | 71.51 | qfq | 3,644,059 | 262,536,987 | -1.61% |
| 2026-04-23 | 72.56 | 74.20 | 70.97 | 72.68 | 72.68 | qfq | 5,087,450 | 369,197,753 | 0.65% |
| 2026-04-22 | 77.00 | 77.44 | 71.88 | 72.21 | 72.21 | qfq | 5,434,731 | 399,878,855 | -6.20% |
| 2026-04-21 | 78.42 | 78.97 | 76.11 | 76.98 | 76.98 | qfq | 3,892,488 | 300,933,954 | -1.82% |
| 2026-04-20 | 78.15 | 81.00 | 76.90 | 78.41 | 78.41 | qfq | 5,395,918 | 425,082,317 | 2.34% |
| 2026-04-17 | 76.59 | 78.19 | 74.22 | 76.62 | 76.62 | qfq | 5,103,001 | 387,209,683 | -0.36% |
| 2026-04-16 | 76.50 | 79.21 | 75.00 | 76.90 | 76.90 | qfq | 5,751,324 | 441,704,001 | 1.16% |
| 2026-04-15 | 73.74 | 78.85 | 73.03 | 76.02 | 76.02 | qfq | 6,387,551 | 487,619,143 | 4.11% |
| 2026-04-14 | 68.45 | 74.67 | 66.70 | 73.02 | 73.02 | qfq | 7,622,074 | 542,827,763 | 7.54% |
| 2026-04-13 | 66.00 | 70.00 | 65.86 | 67.90 | 67.90 | qfq | 8,387,371 | 570,160,574 | 5.75% |
| 2026-04-10 | 57.38 | 66.66 | 54.50 | 64.21 | 64.21 | qfq | 9,386,713 | 568,205,485 | 12.12% |
| 2026-04-09 | 53.74 | 59.88 | 53.30 | 57.27 | 57.27 | qfq | 6,307,390 | 358,993,492 | 5.82% |
| 2026-04-08 | 53.53 | 54.27 | 51.50 | 54.12 | 54.12 | qfq | 4,180,128 | 222,920,348 | 4.94% |
| 2026-04-07 | 51.49 | 53.04 | 50.48 | 51.57 | 51.57 | qfq | 3,394,202 | 175,635,434 | 1.42% |
| 2026-04-03 | 52.62 | 54.28 | 50.00 | 50.85 | 50.85 | qfq | 4,471,132 | 229,880,992 | -2.77% |
| 2026-04-02 | 51.78 | 53.67 | 51.23 | 52.30 | 52.30 | qfq | 4,685,800 | 246,168,193 | 0.91% |
| 2026-04-01 | 55.14 | 55.68 | 51.71 | 51.83 | 51.83 | qfq | 6,654,602 | 352,509,215 | -4.13% |
| 2026-03-31 | 55.25 | 57.00 | 53.22 | 54.06 | 54.06 | qfq | 7,764,862 | 427,120,413 | -3.14% |
| 2026-03-30 | 54.32 | 56.60 | 52.18 | 55.81 | 55.81 | qfq | 9,197,176 | 503,685,128 | 1.69% |
| 2026-03-27 | 48.22 | 55.43 | 47.08 | 54.88 | 54.88 | qfq | 12,530,428 | 658,417,081 | 11.77% |
| 2026-03-26 | 48.58 | 52.38 | 48.00 | 49.10 | 49.10 | qfq | 12,364,283 | 616,954,576 | -4.01% |
| 2026-03-25 | 54.57 | 56.66 | 50.41 | 51.15 | 51.15 | qfq | 12,735,535 | 677,507,429 | -1.63% |
| 2026-03-24 | 50.94 | 54.67 | 50.50 | 52.00 | 52.00 | qfq | 16,790,997 | 881,369,150 | 12.24% |
| 2026-03-23 | 38.23 | 46.33 | 35.47 | 46.33 | 46.33 | qfq | 17,908,859 | 797,146,704 | 19.99% |
| 2026-03-20 | 39.40 | 40.43 | 38.42 | 38.61 | 38.61 | qfq | 2,712,400 | 106,451,543 | -1.38% |
| 2026-03-19 | 40.47 | 40.57 | 38.86 | 39.15 | 39.15 | qfq | 2,625,800 | 103,853,682 | -4.70% |
| 2026-03-18 | 38.28 | 41.35 | 38.01 | 41.08 | 41.08 | qfq | 3,727,382 | 148,489,051 | 8.39% |
| 2026-03-17 | 38.67 | 39.36 | 37.76 | 37.90 | 37.90 | qfq | 2,621,582 | 101,069,630 | -0.26% |
| 2026-03-16 | 38.47 | 38.47 | 37.33 | 38.00 | 38.00 | qfq | 2,464,375 | 93,418,294 | -0.94% |
| 2026-03-13 | 39.88 | 39.88 | 38.04 | 38.36 | 38.36 | qfq | 3,206,800 | 124,276,408 | -4.27% |
| 2026-03-12 | 40.16 | 41.38 | 39.38 | 40.07 | 40.07 | qfq | 4,212,900 | 169,406,699 | -0.69% |
| 2026-03-11 | 39.39 | 40.40 | 39.31 | 40.35 | 40.35 | qfq | 3,701,400 | 147,605,798 | 1.84% |
| 2026-03-10 | 39.44 | 40.89 | 38.10 | 39.62 | 39.62 | qfq | 4,631,900 | 181,844,892 | 1.75% |
| 2026-03-09 | 38.97 | 39.45 | 37.10 | 38.94 | 38.94 | qfq | 5,851,300 | 223,563,184 | -2.65% |
| 2026-03-06 | 35.89 | 40.50 | 35.76 | 40.00 | 40.00 | qfq | 8,022,632 | 309,331,427 | 10.50% |
| 2026-03-05 | 35.78 | 36.99 | 35.44 | 36.20 | 36.20 | qfq | 5,623,014 | 203,530,360 | 2.75% |
| 2026-03-04 | 32.29 | 35.26 | 31.61 | 35.23 | 35.23 | qfq | 3,615,952 | 121,183,421 | 8.57% |
| 2026-03-03 | 34.88 | 35.33 | 32.20 | 32.45 | 32.45 | qfq | 3,329,600 | 110,696,635 | -6.97% |
| 2026-03-02 | 33.33 | 35.58 | 33.33 | 34.88 | 34.88 | qfq | 5,252,100 | 181,896,460 | 1.69% |
| 2026-02-27 | 32.51 | 34.49 | 32.38 | 34.30 | 34.30 | qfq | 2,835,931 | 94,604,433 | 4.89% |
| 2026-02-26 | 32.70 | 33.10 | 32.31 | 32.70 | 32.70 | qfq | 1,258,300 | 41,143,442 | 0.43% |
| 2026-02-25 | 32.81 | 33.93 | 32.50 | 32.56 | 32.56 | qfq | 1,630,400 | 54,052,225 | -0.46% |
| 2026-02-24 | 33.00 | 33.00 | 31.67 | 32.71 | 32.71 | qfq | 1,482,400 | 47,972,108 | 2.22% |
| 2026-02-13 | 31.01 | 32.88 | 30.82 | 32.00 | 32.00 | qfq | 2,251,174 | 72,676,767 | 3.39% |
| 2026-02-12 | 30.95 | 31.18 | 30.58 | 30.95 | 30.95 | qfq | 1,418,100 | 43,797,484 | 0.00% |
| 2026-02-11 | 31.70 | 31.84 | 30.90 | 30.95 | 30.95 | qfq | 1,448,600 | 45,369,904 | -1.75% |
| 2026-02-10 | 33.19 | 33.19 | 31.50 | 31.50 | 31.50 | qfq | 1,649,400 | 52,988,898 | -5.12% |
| 2026-02-09 | 32.17 | 33.87 | 31.60 | 33.20 | 33.20 | qfq | 2,290,072 | 75,014,506 | 4.80% |
| 2026-02-06 | 31.87 | 32.86 | 31.44 | 31.68 | 31.68 | qfq | 1,603,500 | 51,053,608 | -0.60% |
| 2026-02-05 | 31.80 | 32.67 | 31.32 | 31.87 | 31.87 | qfq | 1,294,900 | 41,520,622 | -0.28% |
| 2026-02-04 | 31.40 | 32.07 | 31.13 | 31.96 | 31.96 | qfq | 1,537,200 | 48,729,108 | 1.52% |
| 2026-02-03 | 31.88 | 32.29 | 31.34 | 31.48 | 31.48 | qfq | 1,658,700 | 52,454,551 | 0.41% |
| 2026-02-02 | 32.36 | 32.66 | 31.28 | 31.35 | 31.35 | qfq | 2,528,860 | 80,745,203 | -3.12% |
| 2026-01-30 | 33.41 | 33.82 | 32.01 | 32.36 | 32.36 | qfq | 3,832,900 | 125,164,274 | -2.91% |
| 2026-01-29 | 34.08 | 34.76 | 33.05 | 33.33 | 33.33 | qfq | 3,854,573 | 131,149,687 | -2.11% |
| 2026-01-28 | 35.79 | 35.79 | 33.95 | 34.05 | 34.05 | qfq | 3,661,450 | 126,769,560 | -4.70% |
| 2026-01-27 | 34.37 | 36.00 | 33.31 | 35.73 | 35.73 | qfq | 6,729,600 | 234,488,126 | 3.99% |
| 2026-01-26 | 34.31 | 34.50 | 32.72 | 34.36 | 34.36 | qfq | 3,395,000 | 114,057,733 | -0.55% |
| 2026-01-23 | 35.28 | 35.35 | 34.35 | 34.55 | 34.55 | qfq | 1,350,640 | 46,776,018 | -1.48% |
| 2026-01-22 | 35.00 | 35.30 | 34.17 | 35.07 | 35.07 | qfq | 2,338,800 | 81,360,000 | 2.04% |
| 2026-01-21 | 34.37 | 34.61 | 33.66 | 34.37 | 34.37 | qfq | 2,204,740 | 75,313,855 | 0.03% |
| 2026-01-20 | 35.55 | 35.68 | 34.10 | 34.36 | 34.36 | qfq | 2,395,300 | 83,469,963 | -2.16% |
| 2026-01-19 | 35.58 | 36.00 | 34.44 | 35.12 | 35.12 | qfq | 2,301,232 | 80,190,011 | -1.65% |
| 2026-01-16 | 34.98 | 36.00 | 34.70 | 35.71 | 35.71 | qfq | 2,509,508 | 88,986,389 | 2.09% |
| 2026-01-15 | 35.01 | 35.59 | 34.35 | 34.98 | 34.98 | qfq | 1,819,496 | 63,352,094 | -0.06% |
| 2026-01-14 | 34.95 | 36.00 | 34.16 | 35.00 | 35.00 | qfq | 3,123,300 | 109,505,725 | 0.14% |
| 2026-01-13 | 35.03 | 36.50 | 34.60 | 34.95 | 34.95 | qfq | 3,704,823 | 131,624,630 | -0.29% |
| 2026-01-12 | 34.94 | 35.34 | 34.00 | 35.05 | 35.05 | qfq | 3,935,532 | 136,723,083 | 0.34% |
| 2026-01-09 | 34.70 | 35.08 | 34.20 | 34.93 | 34.93 | qfq | 2,864,964 | 99,422,268 | 1.22% |
| 2026-01-08 | 32.83 | 35.11 | 32.54 | 34.51 | 34.51 | qfq | 4,822,143 | 165,890,928 | 5.21% |
| 2026-01-07 | 31.66 | 33.10 | 31.66 | 32.80 | 32.80 | qfq | 2,950,537 | 96,080,016 | 2.98% |
| 2026-01-06 | 31.78 | 32.24 | 31.33 | 31.85 | 31.85 | qfq | 2,673,200 | 84,888,487 | 0.44% |
| 2026-01-05 | 32.03 | 32.05 | 31.40 | 31.71 | 31.71 | qfq | 2,180,600 | 68,954,497 | 0.03% |
| 2025-12-31 | 31.29 | 31.99 | 30.82 | 31.70 | 31.70 | qfq | 2,526,596 | 79,456,584 | 2.26% |
| 2025-12-30 | 30.20 | 31.80 | 30.02 | 31.00 | 31.00 | qfq | 3,648,400 | 113,742,247 | 1.94% |
| 2025-12-29 | 29.55 | 30.41 | 29.42 | 30.41 | 30.41 | qfq | 2,279,800 | 68,560,789 | 2.74% |
| 2025-12-26 | 30.20 | 30.20 | 29.36 | 29.60 | 29.60 | qfq | 1,622,937 | 48,017,060 | -1.56% |
| 2025-12-25 | 29.58 | 30.45 | 29.58 | 30.07 | 30.07 | qfq | 1,887,835 | 56,731,588 | 0.91% |
| 2025-12-24 | 29.65 | 29.96 | 29.23 | 29.80 | 29.80 | qfq | 1,898,098 | 56,320,921 | 0.27% |
| 2025-12-23 | 28.62 | 30.26 | 28.30 | 29.72 | 29.72 | qfq | 3,268,496 | 96,422,409 | 4.35% |
| 2025-12-22 | 29.99 | 30.00 | 28.30 | 28.48 | 28.48 | qfq | 2,506,900 | 72,542,443 | -3.91% |
| 2025-12-19 | 29.13 | 29.87 | 28.52 | 29.64 | 29.64 | qfq | 2,921,716 | 85,593,376 | 2.92% |
| 2025-12-18 | 27.80 | 29.95 | 27.61 | 28.80 | 28.80 | qfq | 4,196,434 | 121,507,954 | 3.41% |
| 2025-12-17 | 27.40 | 28.19 | 26.96 | 27.85 | 27.85 | qfq | 1,572,734 | 43,711,399 | 1.68% |
| 2025-12-16 | 26.96 | 27.60 | 26.50 | 27.39 | 27.39 | qfq | 1,290,173 | 34,866,816 | 1.59% |
| 2025-12-15 | 27.00 | 27.33 | 26.65 | 26.96 | 26.96 | qfq | 964,034 | 26,009,751 | -0.44% |
| 2025-12-12 | 26.73 | 27.87 | 26.41 | 27.08 | 27.08 | qfq | 1,994,500 | 54,230,866 | 1.73% |
| 2025-12-11 | 26.95 | 27.66 | 26.62 | 26.62 | 26.62 | qfq | 1,491,800 | 40,209,159 | -1.19% |
| 2025-12-10 | 27.51 | 27.66 | 26.83 | 26.94 | 26.94 | qfq | 1,504,200 | 40,822,595 | -2.04% |
| 2025-12-09 | 28.12 | 28.49 | 27.39 | 27.50 | 27.50 | qfq | 1,156,600 | 32,151,563 | -2.14% |
| 2025-12-08 | 27.54 | 28.22 | 27.14 | 28.10 | 28.10 | qfq | 2,090,276 | 58,083,400 | 2.03% |
| 2025-12-05 | 27.28 | 27.60 | 26.80 | 27.54 | 27.54 | qfq | 1,570,400 | 42,910,405 | 0.95% |
| 2025-12-04 | 27.50 | 27.96 | 27.28 | 27.28 | 27.28 | qfq | 3,158,012 | 87,178,350 | -1.73% |
| 2025-12-03 | 28.00 | 28.35 | 26.14 | 27.76 | 27.76 | qfq | 6,541,238 | 179,607,600 | -3.34% |
| 2025-12-02 | 29.40 | 29.70 | 28.42 | 28.72 | 28.72 | qfq | 3,349,234 | 96,947,517 | -3.07% |
| 2025-12-01 | 29.01 | 30.15 | 28.62 | 29.63 | 29.63 | qfq | 3,434,876 | 101,220,456 | 2.99% |
| 2025-11-28 | 27.70 | 28.90 | 27.53 | 28.77 | 28.77 | qfq | 2,711,431 | 77,013,026 | 3.86% |
| 2025-11-27 | 28.20 | 28.48 | 27.54 | 27.70 | 27.70 | qfq | 1,809,431 | 50,591,969 | -0.89% |
| 2025-11-26 | 27.75 | 28.18 | 27.63 | 27.95 | 27.95 | qfq | 1,241,500 | 34,688,025 | 0.72% |
| 2025-11-25 | 27.76 | 27.98 | 27.34 | 27.75 | 27.75 | qfq | 1,124,039 | 31,239,456 | 1.76% |
| 2025-11-24 | 27.30 | 27.59 | 26.85 | 27.27 | 27.27 | qfq | 1,158,939 | 31,514,503 | 0.93% |
| 2025-11-21 | 27.90 | 27.90 | 26.82 | 27.02 | 27.02 | qfq | 1,608,239 | 43,932,754 | -3.95% |
| 2025-11-20 | 28.84 | 28.84 | 28.05 | 28.13 | 28.13 | qfq | 1,283,000 | 36,368,055 | -1.09% |
| 2025-11-19 | 29.16 | 29.22 | 28.28 | 28.44 | 28.44 | qfq | 1,484,400 | 42,493,013 | -2.37% |
| 2025-11-18 | 28.87 | 30.37 | 28.70 | 29.13 | 29.13 | qfq | 2,099,896 | 61,889,179 | 0.73% |
| 2025-11-17 | 29.33 | 29.54 | 28.78 | 28.92 | 28.92 | qfq | 1,724,100 | 50,005,734 | -1.03% |
| 2025-11-14 | 30.19 | 30.25 | 29.21 | 29.22 | 29.22 | qfq | 2,054,200 | 60,845,333 | -2.27% |
| 2025-11-13 | 28.87 | 31.55 | 28.76 | 29.90 | 29.90 | qfq | 4,992,449 | 151,986,269 | 3.82% |
| 2025-11-12 | 28.99 | 29.27 | 28.71 | 28.80 | 28.80 | qfq | 1,312,700 | 37,965,874 | -0.89% |
| 2025-11-11 | 29.12 | 29.40 | 28.91 | 29.06 | 29.06 | qfq | 925,200 | 26,925,887 | -0.27% |
| 2025-11-10 | 29.00 | 29.58 | 28.97 | 29.14 | 29.14 | qfq | 1,150,400 | 33,616,679 | 0.52% |
| 2025-11-07 | 29.22 | 29.38 | 28.81 | 28.99 | 28.99 | qfq | 1,122,100 | 32,578,013 | -1.56% |
| 2025-11-06 | 29.69 | 29.69 | 28.83 | 29.45 | 29.45 | qfq | 1,551,752 | 45,161,387 | -0.34% |
| 2025-11-05 | 29.38 | 29.66 | 28.81 | 29.55 | 29.55 | qfq | 1,193,600 | 35,227,848 | 0.17% |
| 2025-11-04 | 30.05 | 30.20 | 29.25 | 29.50 | 29.50 | qfq | 1,230,200 | 36,480,007 | -1.37% |
| 2025-11-03 | 29.98 | 30.02 | 29.60 | 29.91 | 29.91 | qfq | 1,470,696 | 43,771,210 | -0.30% |
| 2025-10-31 | 29.44 | 30.39 | 29.20 | 30.00 | 30.00 | qfq | 1,507,400 | 45,224,902 | 1.59% |
| 2025-10-30 | 29.55 | 30.37 | 29.44 | 29.53 | 29.53 | qfq | 1,462,100 | 43,553,159 | -0.54% |
| 2025-10-29 | 29.97 | 30.02 | 29.40 | 29.69 | 29.69 | qfq | 1,285,100 | 38,264,879 | -0.40% |
| 2025-10-28 | 29.21 | 29.89 | 28.92 | 29.81 | 29.81 | qfq | 1,769,404 | 52,424,327 | 2.02% |
| 2025-10-27 | 28.70 | 29.28 | 28.47 | 29.22 | 29.22 | qfq | 1,822,440 | 52,660,129 | 2.49% |
| 2025-10-24 | 28.12 | 28.60 | 28.05 | 28.51 | 28.51 | qfq | 1,308,012 | 37,042,465 | 1.35% |
| 2025-10-23 | 28.12 | 28.35 | 27.68 | 28.13 | 28.13 | qfq | 858,500 | 23,961,339 | 0.50% |
| 2025-10-22 | 28.18 | 28.49 | 27.90 | 27.99 | 27.99 | qfq | 1,153,321 | 32,488,670 | -0.74% |
| 2025-10-21 | 27.33 | 28.21 | 27.19 | 28.20 | 28.20 | qfq | 2,000,521 | 55,697,381 | 3.45% |
| 2025-10-20 | 27.33 | 27.50 | 26.90 | 27.26 | 27.26 | qfq | 1,146,876 | 31,277,407 | 1.53% |
| 2025-10-17 | 27.40 | 27.40 | 26.85 | 26.85 | 26.85 | qfq | 1,360,300 | 36,902,517 | -0.89% |
| 2025-10-16 | 28.25 | 28.25 | 26.96 | 27.09 | 27.09 | qfq | 2,376,300 | 65,069,345 | -4.11% |
| 2025-10-15 | 28.19 | 28.43 | 27.85 | 28.25 | 28.25 | qfq | 925,200 | 26,084,806 | 0.71% |
| 2025-10-14 | 28.96 | 29.06 | 27.89 | 28.05 | 28.05 | qfq | 1,447,095 | 41,008,560 | -2.16% |
| 2025-10-13 | 28.40 | 28.91 | 26.80 | 28.67 | 28.67 | qfq | 1,849,372 | 51,922,665 | -1.88% |
| 2025-10-10 | 29.50 | 29.71 | 29.05 | 29.22 | 29.22 | qfq | 1,552,300 | 45,568,345 | -1.05% |
| 2025-10-09 | 30.15 | 30.54 | 29.50 | 29.53 | 29.53 | qfq | 2,133,700 | 63,834,661 | -1.99% |
| 2025-09-30 | 30.07 | 30.77 | 29.80 | 30.13 | 30.13 | qfq | 1,483,603 | 44,639,994 | 1.41% |
| 2025-09-29 | 29.91 | 30.28 | 29.18 | 29.71 | 29.71 | qfq | 1,707,500 | 50,752,723 | -0.67% |
| 2025-09-26 | 30.75 | 30.85 | 29.89 | 29.91 | 29.91 | qfq | 1,729,100 | 52,385,066 | -2.73% |
| 2025-09-25 | 31.25 | 31.54 | 30.72 | 30.75 | 30.75 | qfq | 1,583,700 | 49,252,489 | -1.57% |
| 2025-09-24 | 31.05 | 31.33 | 30.61 | 31.24 | 31.24 | qfq | 1,657,600 | 51,478,145 | 0.13% |
| 2025-09-23 | 31.80 | 31.89 | 30.30 | 31.20 | 31.20 | qfq | 2,710,033 | 83,752,425 | -1.36% |
| 2025-09-22 | 31.96 | 32.50 | 31.42 | 31.63 | 31.63 | qfq | 2,629,400 | 83,761,805 | -1.03% |
| 2025-09-19 | 31.80 | 32.97 | 31.23 | 31.96 | 31.96 | qfq | 3,200,173 | 102,489,899 | 1.04% |
| 2025-09-18 | 32.99 | 33.46 | 31.35 | 31.63 | 31.63 | qfq | 3,860,900 | 125,350,038 | -3.57% |
| 2025-09-17 | 33.10 | 33.29 | 32.61 | 32.80 | 32.80 | qfq | 2,510,222 | 82,643,437 | -1.09% |
| 2025-09-16 | 32.69 | 33.32 | 32.32 | 33.16 | 33.16 | qfq | 2,536,700 | 83,188,456 | 1.41% |
| 2025-09-15 | 33.53 | 33.88 | 32.58 | 32.70 | 32.70 | qfq | 3,338,700 | 109,814,137 | -3.14% |
| 2025-09-12 | 31.83 | 34.44 | 31.65 | 33.76 | 33.76 | qfq | 7,160,534 | 239,594,281 | 5.90% |
| 2025-09-11 | 31.99 | 32.23 | 31.33 | 31.88 | 31.88 | qfq | 2,221,547 | 70,325,296 | -0.84% |
| 2025-09-10 | 32.55 | 32.83 | 31.80 | 32.15 | 32.15 | qfq | 2,556,300 | 82,535,782 | -0.74% |
| 2025-09-09 | 30.95 | 32.41 | 30.51 | 32.39 | 32.39 | qfq | 3,762,500 | 118,883,249 | 4.08% |
| 2025-09-08 | 31.31 | 31.74 | 30.95 | 31.12 | 31.12 | qfq | 1,573,300 | 49,109,510 | -0.77% |
| 2025-09-05 | 30.37 | 31.48 | 30.10 | 31.36 | 31.36 | qfq | 1,998,588 | 61,959,143 | 3.23% |
| 2025-09-04 | 30.50 | 31.63 | 29.95 | 30.38 | 30.38 | qfq | 2,410,549 | 74,238,554 | -0.39% |
| 2025-09-03 | 31.70 | 31.78 | 30.23 | 30.50 | 30.50 | qfq | 2,115,600 | 65,520,977 | -3.48% |
| 2025-09-02 | 32.65 | 32.92 | 31.10 | 31.60 | 31.60 | qfq | 3,069,761 | 97,021,672 | -3.04% |
| 2025-09-01 | 31.65 | 33.15 | 31.65 | 32.59 | 32.59 | qfq | 4,204,261 | 137,327,943 | 3.00% |
| 2025-08-29 | 32.19 | 32.50 | 31.31 | 31.64 | 31.64 | qfq | 3,113,900 | 98,555,983 | -2.56% |
| 2025-08-28 | 32.70 | 33.18 | 31.15 | 32.47 | 32.47 | qfq | 4,112,900 | 132,134,617 | -0.73% |
| 2025-08-27 | 33.79 | 34.55 | 32.68 | 32.71 | 32.71 | qfq | 5,254,231 | 177,049,974 | -2.82% |
| 2025-08-26 | 33.03 | 34.10 | 32.56 | 33.66 | 33.66 | qfq | 5,568,100 | 187,284,734 | 1.88% |
| 2025-08-25 | 31.74 | 34.20 | 31.74 | 33.04 | 33.04 | qfq | 7,222,922 | 238,381,116 | 4.23% |
| 2025-08-22 | 31.75 | 31.94 | 31.42 | 31.70 | 31.70 | qfq | 2,340,700 | 74,102,428 | 0.38% |
| 2025-08-21 | 31.90 | 32.28 | 31.45 | 31.58 | 31.58 | qfq | 3,136,022 | 100,196,859 | -1.28% |
| 2025-08-20 | 31.60 | 32.29 | 31.35 | 31.99 | 31.99 | qfq | 3,597,013 | 114,472,110 | 1.52% |
| 2025-08-19 | 30.89 | 31.73 | 30.72 | 31.51 | 31.51 | qfq | 3,127,039 | 97,691,526 | 1.94% |
| 2025-08-18 | 30.51 | 31.15 | 30.51 | 30.91 | 30.91 | qfq | 2,546,564 | 78,769,639 | 1.21% |
| 2025-08-15 | 30.37 | 30.65 | 30.23 | 30.54 | 30.54 | qfq | 1,646,329 | 50,166,830 | 0.59% |
| 2025-08-14 | 30.95 | 31.05 | 30.35 | 30.36 | 30.36 | qfq | 2,036,129 | 62,235,861 | -1.75% |
| 2025-08-13 | 31.20 | 31.27 | 30.70 | 30.90 | 30.90 | qfq | 2,079,700 | 64,291,597 | -0.96% |
| 2025-08-12 | 31.25 | 31.39 | 30.92 | 31.20 | 31.20 | qfq | 1,649,300 | 51,334,430 | -0.16% |
| 2025-08-11 | 30.69 | 31.29 | 30.53 | 31.25 | 31.25 | qfq | 1,568,300 | 48,791,422 | 1.59% |
| 2025-08-08 | 31.29 | 31.54 | 30.73 | 30.76 | 30.76 | qfq | 1,826,900 | 56,448,553 | -2.32% |
| 2025-08-07 | 31.17 | 31.99 | 31.17 | 31.49 | 31.49 | qfq | 2,201,100 | 69,534,584 | 0.45% |
| 2025-08-06 | 31.07 | 31.57 | 30.72 | 31.35 | 31.35 | qfq | 2,769,728 | 86,108,074 | -1.42% |
| 2025-08-05 | 30.71 | 31.99 | 30.71 | 31.80 | 31.80 | qfq | 2,999,533 | 94,599,256 | 3.62% |
| 2025-08-04 | 30.38 | 30.70 | 30.26 | 30.69 | 30.69 | qfq | 983,300 | 30,087,682 | 0.13% |
| 2025-08-01 | 30.55 | 30.76 | 30.38 | 30.65 | 30.65 | qfq | 1,098,200 | 33,568,590 | 0.36% |
| 2025-07-31 | 30.72 | 31.30 | 30.50 | 30.54 | 30.54 | qfq | 1,632,900 | 50,293,850 | -0.75% |
| 2025-07-30 | 31.24 | 31.49 | 30.66 | 30.77 | 30.77 | qfq | 1,847,249 | 57,049,653 | -1.82% |
| 2025-07-29 | 31.32 | 31.48 | 30.96 | 31.34 | 31.34 | qfq | 2,093,587 | 65,236,135 | -0.51% |
| 2025-07-28 | 32.12 | 32.30 | 31.31 | 31.50 | 31.50 | qfq | 3,259,300 | 102,982,509 | -1.84% |
| 2025-07-25 | 30.85 | 33.38 | 30.75 | 32.09 | 32.09 | qfq | 6,023,511 | 193,643,756 | 5.56% |
| 2025-07-24 | 30.74 | 30.75 | 30.31 | 30.40 | 30.40 | qfq | 1,677,933 | 51,131,939 | -0.46% |
| 2025-07-23 | 30.54 | 30.59 | 29.86 | 30.54 | 30.54 | qfq | 1,731,328 | 52,520,471 | 0.59% |
| 2025-07-22 | 31.26 | 31.33 | 30.07 | 30.36 | 30.36 | qfq | 3,700,100 | 113,001,172 | -2.88% |
| 2025-07-21 | 31.49 | 31.80 | 31.08 | 31.26 | 31.26 | qfq | 3,264,700 | 102,122,500 | -1.79% |
| 2025-07-18 | 32.68 | 32.96 | 31.71 | 31.83 | 31.83 | qfq | 4,341,720 | 139,899,885 | -2.00% |
| 2025-07-17 | 32.67 | 32.97 | 32.30 | 32.48 | 32.48 | qfq | 3,425,200 | 111,660,760 | -0.15% |
| 2025-07-16 | 32.72 | 34.00 | 31.80 | 32.53 | 32.53 | qfq | 5,993,992 | 197,634,465 | -2.05% |
| 2025-07-15 | 31.33 | 33.80 | 31.00 | 33.21 | 33.21 | qfq | 8,721,749 | 285,392,242 | 5.90% |
| 2025-07-14 | 31.55 | 31.68 | 30.90 | 31.36 | 31.36 | qfq | 1,869,700 | 58,365,916 | 0.87% |
| 2025-07-11 | 30.99 | 31.15 | 30.78 | 31.09 | 31.09 | qfq | 1,407,500 | 43,632,203 | 0.16% |
| 2025-07-10 | 31.60 | 31.77 | 30.97 | 31.04 | 31.04 | qfq | 2,218,600 | 69,278,066 | -2.11% |
| 2025-07-09 | 31.98 | 32.11 | 31.61 | 31.71 | 31.71 | qfq | 1,648,700 | 52,391,776 | -0.84% |
| 2025-07-08 | 31.80 | 32.27 | 31.73 | 31.98 | 31.98 | qfq | 2,230,800 | 71,384,674 | 0.31% |
| 2025-07-07 | 31.71 | 31.96 | 31.41 | 31.88 | 31.88 | qfq | 1,430,300 | 45,430,437 | 0.79% |
| 2025-07-04 | 32.46 | 32.46 | 31.46 | 31.63 | 31.63 | qfq | 2,342,932 | 74,458,661 | -2.29% |
| 2025-07-03 | 31.65 | 32.40 | 31.65 | 32.37 | 32.37 | qfq | 2,265,900 | 72,770,059 | 1.92% |
| 2025-07-02 | 32.59 | 32.59 | 31.60 | 31.76 | 31.76 | qfq | 2,928,200 | 93,399,826 | -2.93% |
| 2025-07-01 | 33.08 | 33.08 | 32.36 | 32.72 | 32.72 | qfq | 2,991,900 | 97,631,365 | -1.21% |
| 2025-06-30 | 33.21 | 33.52 | 32.50 | 33.12 | 33.08 | qfq | 4,548,300 | 150,331,659 | -0.33% |
| 2025-06-27 | 33.61 | 33.91 | 32.80 | 33.23 | 33.19 | qfq | 4,153,900 | 138,205,997 | -1.34% |
| 2025-06-26 | 33.80 | 35.39 | 33.62 | 33.68 | 33.63 | qfq | 6,977,900 | 239,814,715 | 0.45% |
| 2025-06-25 | 33.78 | 34.30 | 33.33 | 33.53 | 33.48 | qfq | 4,952,800 | 167,133,345 | -1.41% |
| 2025-06-24 | 33.31 | 34.65 | 32.91 | 34.01 | 33.96 | qfq | 7,921,300 | 267,268,666 | 0.09% |
| 2025-06-23 | 36.14 | 38.50 | 33.38 | 33.98 | 33.93 | qfq | 11,182,100 | 394,241,442 | -6.90% |
| 2025-06-20 | 36.67 | 37.59 | 35.56 | 36.50 | 36.45 | qfq | 3,995,600 | 145,211,530 | 0.55% |
| 2025-06-19 | 36.72 | 37.48 | 36.01 | 36.30 | 36.25 | qfq | 4,994,200 | 182,446,201 | -2.97% |
| 2025-06-18 | 35.41 | 39.44 | 35.41 | 37.41 | 37.36 | qfq | 7,490,700 | 284,300,000 | 4.44% |
| 2025-06-17 | 34.34 | 36.80 | 34.34 | 35.82 | 35.77 | qfq | 6,721,000 | 240,984,948 | 5.01% |
| 2025-06-16 | 32.19 | 34.50 | 32.10 | 34.11 | 34.06 | qfq | 4,948,395 | 167,549,860 | 5.25% |
| 2025-06-13 | 32.85 | 32.90 | 31.60 | 32.41 | 32.37 | qfq | 4,021,800 | 129,523,240 | -1.82% |
| 2025-06-12 | 33.86 | 34.78 | 32.60 | 33.01 | 32.97 | qfq | 5,605,200 | 186,712,762 | -0.45% |
| 2025-06-11 | 31.59 | 33.50 | 31.53 | 33.16 | 33.12 | qfq | 6,871,400 | 223,964,754 | 5.61% |
| 2025-06-10 | 30.63 | 31.48 | 30.22 | 31.40 | 31.36 | qfq | 3,870,300 | 120,021,454 | 3.53% |
| 2025-06-09 | 29.63 | 31.19 | 29.08 | 30.33 | 30.29 | qfq | 3,370,515 | 101,750,195 | 3.91% |
| 2025-06-06 | 29.90 | 29.90 | 29.00 | 29.19 | 29.15 | qfq | 788,000 | 23,100,730 | -1.85% |
| 2025-06-05 | 29.68 | 29.91 | 29.11 | 29.74 | 29.70 | qfq | 1,129,400 | 33,372,223 | 0.57% |
| 2025-06-04 | 28.83 | 30.30 | 28.61 | 29.57 | 29.53 | qfq | 1,785,000 | 52,760,958 | 2.53% |
| 2025-06-03 | 29.20 | 29.67 | 28.00 | 28.84 | 28.80 | qfq | 2,698,624 | 77,374,353 | -1.70% |
| 2025-05-30 | 30.10 | 30.24 | 29.21 | 29.34 | 29.30 | qfq | 1,078,100 | 31,985,137 | -2.85% |
| 2025-05-29 | 29.78 | 30.41 | 29.56 | 30.20 | 30.16 | qfq | 842,200 | 25,402,889 | 1.41% |
| 2025-05-28 | 30.79 | 30.98 | 29.50 | 29.78 | 29.74 | qfq | 1,353,637 | 40,665,926 | -3.09% |
| 2025-05-27 | 30.71 | 31.00 | 30.50 | 30.73 | 30.69 | qfq | 797,500 | 24,557,758 | -0.13% |
| 2025-05-26 | 30.66 | 30.96 | 30.27 | 30.77 | 30.73 | qfq | 1,045,200 | 31,987,667 | 0.39% |
| 2025-05-23 | 31.40 | 31.60 | 30.64 | 30.65 | 30.61 | qfq | 1,083,900 | 33,764,464 | -1.42% |
| 2025-05-22 | 31.82 | 31.97 | 31.00 | 31.09 | 31.05 | qfq | 1,274,800 | 40,026,421 | -2.45% |
| 2025-05-21 | 32.35 | 32.35 | 31.78 | 31.87 | 31.83 | qfq | 2,219,400 | 70,922,375 | -1.48% |
| 2025-05-20 | 32.08 | 32.60 | 31.50 | 32.35 | 32.31 | qfq | 2,625,800 | 84,283,711 | 0.72% |
| 2025-05-19 | 31.88 | 32.14 | 31.40 | 32.12 | 32.08 | qfq | 2,796,772 | 89,315,923 | 1.04% |
| 2025-05-16 | 30.95 | 31.88 | 30.85 | 31.79 | 31.75 | qfq | 1,524,272 | 48,061,431 | 2.38% |
| 2025-05-15 | 31.39 | 31.90 | 30.81 | 31.05 | 31.01 | qfq | 1,277,000 | 40,034,156 | -1.11% |
| 2025-05-14 | 31.77 | 32.08 | 31.30 | 31.40 | 31.36 | qfq | 1,575,700 | 49,652,437 | -0.79% |
| 2025-05-13 | 32.60 | 32.77 | 31.60 | 31.65 | 31.61 | qfq | 3,604,200 | 115,574,161 | -0.47% |
| 2025-05-12 | 30.75 | 31.85 | 30.75 | 31.80 | 31.76 | qfq | 2,388,239 | 75,052,582 | 3.65% |
| 2025-05-09 | 31.27 | 31.27 | 30.51 | 30.68 | 30.64 | qfq | 1,075,900 | 33,112,041 | -1.41% |
| 2025-05-08 | 30.85 | 31.32 | 30.81 | 31.12 | 31.08 | qfq | 1,366,800 | 42,458,887 | -0.06% |
| 2025-05-07 | 31.56 | 31.60 | 30.80 | 31.14 | 31.10 | qfq | 1,833,000 | 57,015,952 | 0.16% |
| 2025-05-06 | 31.05 | 31.60 | 30.92 | 31.09 | 31.05 | qfq | 2,172,500 | 67,689,374 | 0.13% |
| 2025-04-30 | 30.60 | 31.15 | 30.15 | 31.05 | 31.01 | qfq | 2,117,200 | 65,189,414 | 2.48% |
| 2025-04-29 | 30.01 | 30.71 | 29.60 | 30.30 | 30.26 | qfq | 1,307,000 | 39,646,514 | 0.07% |
| 2025-04-28 | 29.37 | 30.73 | 28.63 | 30.28 | 30.24 | qfq | 1,854,927 | 55,397,330 | 1.92% |
| 2025-04-25 | 30.15 | 30.46 | 29.68 | 29.71 | 29.67 | qfq | 1,292,286 | 38,755,939 | -0.50% |
| 2025-04-24 | 30.10 | 30.83 | 29.75 | 29.86 | 29.82 | qfq | 1,407,537 | 42,422,524 | -1.29% |
| 2025-04-23 | 30.80 | 31.28 | 29.98 | 30.25 | 30.21 | qfq | 2,200,601 | 67,149,867 | 0.20% |
| 2025-04-22 | 29.59 | 30.20 | 29.20 | 30.19 | 30.15 | qfq | 1,782,315 | 53,090,135 | 2.13% |
| 2025-04-21 | 28.96 | 29.60 | 28.53 | 29.56 | 29.52 | qfq | 1,203,916 | 35,222,672 | 1.76% |
| 2025-04-18 | 29.30 | 29.60 | 28.70 | 29.05 | 29.01 | qfq | 1,276,900 | 37,150,389 | -0.85% |
| 2025-04-17 | 29.81 | 30.15 | 29.00 | 29.30 | 29.26 | qfq | 1,785,900 | 52,840,586 | -2.07% |
| 2025-04-16 | 29.30 | 30.49 | 28.86 | 29.92 | 29.88 | qfq | 2,790,500 | 82,958,924 | 2.12% |
| 2025-04-15 | 30.21 | 31.00 | 29.11 | 29.30 | 29.26 | qfq | 3,891,100 | 115,839,413 | -5.21% |
| 2025-04-14 | 32.00 | 34.28 | 30.80 | 30.91 | 30.87 | qfq | 6,362,000 | 205,592,863 | 5.06% |
| 2025-04-11 | 27.10 | 29.68 | 27.10 | 29.42 | 29.38 | qfq | 3,403,900 | 97,180,358 | 6.79% |
| 2025-04-10 | 28.30 | 28.56 | 27.41 | 27.55 | 27.51 | qfq | 2,309,300 | 64,602,084 | 2.19% |
| 2025-04-09 | 25.20 | 27.25 | 23.20 | 26.96 | 26.92 | qfq | 3,014,100 | 77,247,094 | 4.33% |
| 2025-04-08 | 25.44 | 26.85 | 24.71 | 25.84 | 25.81 | qfq | 3,047,101 | 78,574,599 | 2.58% |
| 2025-04-07 | 29.00 | 29.25 | 25.19 | 25.19 | 25.16 | qfq | 3,857,901 | 103,879,466 | -20.01% |
| 2025-04-03 | 31.56 | 31.85 | 30.72 | 31.49 | 31.45 | qfq | 3,321,302 | 103,948,661 | -1.66% |
| 2025-04-02 | 28.75 | 33.33 | 28.59 | 32.02 | 31.98 | qfq | 6,030,801 | 186,415,094 | 11.37% |
| 2025-04-01 | 28.70 | 29.50 | 28.64 | 28.75 | 28.71 | qfq | 1,736,100 | 50,452,101 | 0.45% |
| 2025-03-31 | 28.33 | 28.79 | 27.81 | 28.62 | 28.58 | qfq | 1,215,000 | 34,372,558 | -0.10% |
| 2025-03-28 | 29.36 | 29.53 | 28.65 | 28.65 | 28.61 | qfq | 1,173,000 | 34,026,544 | -2.45% |
| 2025-03-27 | 29.52 | 29.61 | 28.60 | 29.37 | 29.33 | qfq | 1,460,500 | 42,737,639 | -0.47% |
| 2025-03-26 | 29.62 | 30.25 | 29.50 | 29.51 | 29.47 | qfq | 1,292,300 | 38,616,439 | -0.37% |
| 2025-03-25 | 30.53 | 30.90 | 29.34 | 29.62 | 29.58 | qfq | 2,353,551 | 70,446,237 | -2.95% |
| 2025-03-24 | 31.40 | 32.72 | 30.06 | 30.52 | 30.48 | qfq | 2,990,400 | 93,294,802 | -3.14% |
| 2025-03-21 | 31.65 | 32.29 | 31.05 | 31.51 | 31.47 | qfq | 3,001,200 | 95,045,482 | -2.29% |
| 2025-03-20 | 32.01 | 33.17 | 31.89 | 32.25 | 32.21 | qfq | 4,217,387 | 137,084,085 | 1.22% |
| 2025-03-19 | 32.10 | 32.10 | 31.40 | 31.86 | 31.82 | qfq | 2,165,500 | 68,642,784 | -0.75% |
| 2025-03-18 | 32.34 | 32.58 | 31.70 | 32.10 | 32.06 | qfq | 2,544,200 | 81,691,410 | -0.86% |
| 2025-03-17 | 32.40 | 32.50 | 31.65 | 32.38 | 32.34 | qfq | 2,439,281 | 78,153,687 | 0.22% |
| 2025-03-14 | 31.83 | 32.60 | 31.18 | 32.31 | 32.27 | qfq | 3,685,000 | 117,675,677 | 1.51% |
| 2025-03-13 | 32.58 | 32.88 | 31.47 | 31.83 | 31.79 | qfq | 3,627,200 | 116,442,440 | -1.24% |
| 2025-03-12 | 32.88 | 33.82 | 32.21 | 32.23 | 32.19 | qfq | 7,626,976 | 252,075,666 | -0.98% |
| 2025-03-11 | 30.14 | 33.00 | 30.14 | 32.55 | 32.51 | qfq | 6,687,100 | 213,436,705 | 4.39% |
| 2025-03-10 | 30.80 | 31.26 | 30.56 | 31.18 | 31.14 | qfq | 2,454,756 | 76,020,359 | 1.17% |
| 2025-03-07 | 31.15 | 31.39 | 30.60 | 30.82 | 30.78 | qfq | 3,436,615 | 106,412,114 | -0.77% |
| 2025-03-06 | 30.80 | 31.40 | 30.42 | 31.06 | 31.02 | qfq | 4,944,641 | 153,370,663 | 0.49% |
| 2025-03-05 | 30.10 | 30.96 | 29.65 | 30.91 | 30.87 | qfq | 4,568,781 | 138,879,994 | 3.41% |
| 2025-03-04 | 29.69 | 30.22 | 29.63 | 29.89 | 29.85 | qfq | 3,013,100 | 90,173,004 | 0.91% |
| 2025-03-03 | 29.55 | 30.35 | 29.01 | 29.62 | 29.58 | qfq | 3,524,400 | 105,313,225 | 0.65% |
| 2025-02-28 | 30.92 | 31.35 | 29.40 | 29.43 | 29.39 | qfq | 4,566,101 | 137,958,428 | -5.67% |
| 2025-02-27 | 32.71 | 32.71 | 30.70 | 31.20 | 31.16 | qfq | 6,604,580 | 206,932,316 | -3.76% |
| 2025-02-26 | 33.18 | 33.18 | 32.12 | 32.42 | 32.38 | qfq | 6,387,700 | 207,438,297 | -0.89% |
| 2025-02-25 | 32.68 | 33.97 | 31.60 | 32.71 | 32.67 | qfq | 8,081,043 | 266,019,098 | -2.18% |
| 2025-02-24 | 33.46 | 34.05 | 32.55 | 33.44 | 33.40 | qfq | 10,795,142 | 360,175,167 | -5.72% |
| 2025-02-21 | 38.99 | 38.99 | 35.14 | 35.47 | 35.42 | qfq | 21,706,727 | 794,406,973 | 1.58% |
| 2025-02-20 | 32.50 | 34.92 | 32.50 | 34.92 | 34.87 | qfq | 5,724,419 | 198,417,451 | 20.00% |
| 2025-02-19 | 27.58 | 29.20 | 27.51 | 29.10 | 29.06 | qfq | 3,606,700 | 103,628,025 | 5.17% |
| 2025-02-18 | 28.65 | 28.78 | 27.62 | 27.67 | 27.63 | qfq | 1,779,000 | 50,052,454 | -3.72% |
| 2025-02-17 | 28.87 | 29.13 | 28.31 | 28.74 | 28.70 | qfq | 1,756,809 | 50,352,551 | -0.45% |
| 2025-02-14 | 28.01 | 29.38 | 27.94 | 28.87 | 28.83 | qfq | 2,689,100 | 77,505,823 | 2.56% |
| 2025-02-13 | 28.54 | 28.60 | 28.05 | 28.15 | 28.11 | qfq | 1,282,300 | 36,253,085 | -1.78% |
| 2025-02-12 | 28.40 | 29.21 | 28.21 | 28.66 | 28.62 | qfq | 1,826,116 | 52,174,390 | 0.39% |
| 2025-02-11 | 28.17 | 28.78 | 27.79 | 28.55 | 28.51 | qfq | 2,047,467 | 58,034,214 | 1.17% |
| 2025-02-10 | 28.33 | 28.65 | 28.01 | 28.22 | 28.18 | qfq | 1,929,888 | 54,456,419 | -0.60% |
| 2025-02-07 | 28.23 | 29.38 | 28.05 | 28.39 | 28.35 | qfq | 3,060,188 | 87,997,611 | 0.78% |
| 2025-02-06 | 27.43 | 28.38 | 27.27 | 28.17 | 28.13 | qfq | 1,977,500 | 55,416,898 | 2.96% |
| 2025-02-05 | 27.35 | 27.57 | 27.02 | 27.36 | 27.32 | qfq | 1,253,755 | 34,278,791 | 2.09% |
| 2025-01-27 | 27.00 | 27.20 | 26.50 | 26.80 | 26.76 | qfq | 1,193,700 | 32,223,806 | -0.15% |
| 2025-01-24 | 27.00 | 27.19 | 26.75 | 26.84 | 26.80 | qfq | 1,079,567 | 29,053,411 | -0.45% |
| 2025-01-23 | 27.82 | 28.00 | 26.96 | 26.96 | 26.92 | qfq | 1,189,367 | 32,729,080 | -1.64% |
| 2025-01-22 | 27.85 | 28.05 | 27.27 | 27.41 | 27.37 | qfq | 1,051,245 | 29,066,056 | -1.62% |
| 2025-01-21 | 28.00 | 28.00 | 27.35 | 27.86 | 27.82 | qfq | 1,275,126 | 35,306,606 | 0.47% |
| 2025-01-20 | 27.17 | 28.08 | 27.00 | 27.73 | 27.69 | qfq | 2,022,481 | 55,972,496 | 2.21% |
| 2025-01-17 | 26.76 | 27.40 | 26.62 | 27.13 | 27.09 | qfq | 1,339,200 | 36,307,353 | 0.93% |
| 2025-01-16 | 26.97 | 27.45 | 26.54 | 26.88 | 26.84 | qfq | 1,437,900 | 38,742,424 | 0.15% |
| 2025-01-15 | 27.72 | 28.09 | 26.78 | 26.84 | 26.80 | qfq | 1,582,500 | 43,255,871 | -3.17% |
| 2025-01-14 | 27.03 | 27.79 | 26.66 | 27.72 | 27.68 | qfq | 1,853,000 | 50,807,428 | 3.24% |
| 2025-01-13 | 26.00 | 27.24 | 25.20 | 26.85 | 26.81 | qfq | 1,662,400 | 43,956,439 | 0.37% |
| 2025-01-10 | 29.01 | 29.14 | 26.61 | 26.75 | 26.71 | qfq | 4,086,235 | 113,366,218 | -9.84% |
| 2025-01-09 | 28.93 | 29.93 | 28.93 | 29.67 | 29.63 | qfq | 5,212,651 | 153,909,171 | 3.74% |
| 2025-01-08 | 27.80 | 28.60 | 26.80 | 28.60 | 28.56 | qfq | 2,790,986 | 77,666,844 | 2.29% |
| 2025-01-07 | 26.48 | 27.98 | 26.13 | 27.96 | 27.92 | qfq | 3,386,718 | 93,090,156 | 7.09% |
| 2025-01-06 | 26.63 | 26.63 | 24.80 | 26.11 | 26.07 | qfq | 1,774,954 | 45,657,051 | -2.90% |
| 2025-01-03 | 27.20 | 27.77 | 26.29 | 26.89 | 26.85 | qfq | 1,894,305 | 51,137,806 | 0.22% |
| 2025-01-02 | 27.10 | 27.59 | 26.27 | 26.83 | 26.79 | qfq | 1,597,981 | 43,183,154 | -0.92% |
| 2024-12-31 | 28.34 | 28.50 | 26.92 | 27.08 | 27.04 | qfq | 2,677,900 | 73,575,814 | -5.31% |
| 2024-12-30 | 28.90 | 29.29 | 28.36 | 28.60 | 28.56 | qfq | 3,942,196 | 113,678,597 | 0.56% |
| 2024-12-27 | 28.09 | 28.59 | 27.50 | 28.44 | 28.40 | qfq | 2,639,686 | 74,341,314 | 2.27% |
| 2024-12-26 | 27.41 | 28.40 | 27.20 | 27.81 | 27.77 | qfq | 2,170,011 | 61,061,152 | 1.53% |
| 2024-12-25 | 28.40 | 28.60 | 26.52 | 27.39 | 27.35 | qfq | 2,437,865 | 67,119,277 | -3.49% |
| 2024-12-24 | 28.63 | 29.36 | 27.51 | 28.38 | 28.34 | qfq | 3,604,900 | 101,117,947 | -3.04% |
| 2024-12-23 | 29.44 | 31.23 | 28.34 | 29.27 | 29.23 | qfq | 5,365,417 | 161,034,438 | 1.14% |
| 2024-12-20 | 28.34 | 29.45 | 28.34 | 28.94 | 28.90 | qfq | 1,608,500 | 46,708,638 | 1.15% |
| 2024-12-19 | 27.40 | 28.66 | 27.39 | 28.61 | 28.57 | qfq | 1,794,165 | 50,697,598 | 2.47% |
| 2024-12-18 | 27.71 | 28.08 | 26.84 | 27.92 | 27.88 | qfq | 1,339,100 | 36,877,302 | 1.42% |
| 2024-12-17 | 28.46 | 28.50 | 27.45 | 27.53 | 27.49 | qfq | 1,329,800 | 36,996,592 | -3.03% |
| 2024-12-16 | 29.23 | 29.59 | 28.01 | 28.39 | 28.35 | qfq | 2,008,908 | 57,556,869 | -3.47% |
| 2024-12-13 | 30.32 | 30.32 | 29.31 | 29.41 | 29.37 | qfq | 1,829,510 | 54,548,056 | -3.54% |
| 2024-12-12 | 29.94 | 30.79 | 29.83 | 30.49 | 30.45 | qfq | 2,442,832 | 74,037,337 | 1.84% |
| 2024-12-11 | 29.41 | 30.17 | 29.40 | 29.94 | 29.90 | qfq | 1,951,500 | 58,174,343 | 0.98% |
| 2024-12-10 | 32.00 | 32.00 | 29.53 | 29.65 | 29.61 | qfq | 2,781,700 | 83,757,424 | -0.10% |
| 2024-12-09 | 29.25 | 30.10 | 28.60 | 29.68 | 29.64 | qfq | 2,819,235 | 83,185,087 | 1.47% |
| 2024-12-06 | 29.10 | 29.49 | 28.63 | 29.25 | 29.21 | qfq | 1,930,100 | 56,182,213 | 0.52% |
| 2024-12-05 | 28.76 | 29.17 | 28.50 | 29.10 | 29.06 | qfq | 1,511,700 | 43,815,384 | 1.54% |
| 2024-12-04 | 29.17 | 29.22 | 28.53 | 28.66 | 28.62 | qfq | 2,081,900 | 59,935,371 | -1.71% |
| 2024-12-03 | 29.09 | 29.39 | 28.89 | 29.16 | 29.12 | qfq | 1,978,042 | 57,698,905 | 0.21% |
| 2024-12-02 | 29.20 | 29.94 | 28.79 | 29.10 | 29.06 | qfq | 2,644,100 | 77,391,426 | -0.44% |
| 2024-11-29 | 28.82 | 29.69 | 28.03 | 29.23 | 29.19 | qfq | 2,420,999 | 70,274,880 | 1.14% |
| 2024-11-28 | 29.89 | 30.38 | 28.90 | 28.90 | 28.86 | qfq | 3,115,831 | 92,400,139 | -3.92% |
| 2024-11-27 | 29.51 | 30.10 | 28.40 | 30.08 | 30.04 | qfq | 3,960,431 | 117,219,642 | 2.31% |
| 2024-11-26 | 28.29 | 29.70 | 28.29 | 29.40 | 29.36 | qfq | 4,061,499 | 118,514,918 | 4.03% |
| 2024-11-25 | 29.20 | 29.50 | 27.59 | 28.26 | 28.22 | qfq | 3,170,308 | 89,266,319 | -4.07% |
| 2024-11-22 | 29.59 | 30.50 | 29.34 | 29.46 | 29.42 | qfq | 3,450,100 | 103,266,970 | -0.44% |
| 2024-11-21 | 30.12 | 30.30 | 29.42 | 29.59 | 29.55 | qfq | 2,785,900 | 82,997,088 | -1.76% |
| 2024-11-20 | 30.78 | 30.78 | 29.77 | 30.12 | 30.08 | qfq | 2,725,216 | 82,113,957 | -0.63% |
| 2024-11-19 | 28.54 | 30.35 | 27.80 | 30.31 | 30.27 | qfq | 3,455,708 | 101,434,855 | 6.02% |
| 2024-11-18 | 31.35 | 31.77 | 28.04 | 28.59 | 28.55 | qfq | 4,012,558 | 119,125,846 | -8.83% |
| 2024-11-15 | 30.76 | 31.72 | 30.56 | 31.36 | 31.32 | qfq | 3,997,335 | 124,595,402 | 0.93% |
| 2024-11-14 | 31.39 | 31.80 | 30.64 | 31.07 | 31.03 | qfq | 4,010,329 | 125,183,835 | -1.33% |
| 2024-11-13 | 32.53 | 32.53 | 31.00 | 31.49 | 31.45 | qfq | 5,826,288 | 183,686,277 | -4.63% |
| 2024-11-12 | 35.32 | 35.37 | 32.32 | 33.02 | 32.98 | qfq | 9,110,715 | 306,215,150 | -5.25% |
| 2024-11-11 | 34.43 | 35.62 | 33.73 | 34.85 | 34.80 | qfq | 9,909,027 | 345,522,513 | 0.46% |
| 2024-11-08 | 34.30 | 35.17 | 33.25 | 34.69 | 34.64 | qfq | 9,711,951 | 331,916,252 | 1.43% |
| 2024-11-07 | 31.50 | 34.86 | 31.00 | 34.20 | 34.15 | qfq | 9,919,216 | 318,794,662 | 3.70% |
| 2024-11-06 | 32.46 | 35.95 | 32.35 | 32.98 | 32.94 | qfq | 13,411,965 | 449,455,870 | 4.86% |
| 2024-11-05 | 31.50 | 32.00 | 30.24 | 31.45 | 31.41 | qfq | 10,441,400 | 324,754,436 | 1.48% |
| 2024-11-04 | 28.85 | 31.33 | 28.85 | 30.99 | 30.95 | qfq | 9,799,452 | 298,530,857 | 7.42% |
| 2024-11-01 | 30.13 | 32.00 | 28.49 | 28.85 | 28.81 | qfq | 10,485,652 | 312,906,235 | -6.94% |
| 2024-10-31 | 32.85 | 32.93 | 30.21 | 31.00 | 30.96 | qfq | 14,782,303 | 461,795,433 | -4.20% |
| 2024-10-30 | 27.25 | 33.80 | 26.95 | 32.36 | 32.32 | qfq | 17,509,293 | 549,315,271 | 14.75% |
| 2024-10-29 | 25.87 | 29.50 | 25.50 | 28.20 | 28.16 | qfq | 18,133,603 | 495,435,489 | 11.59% |
| 2024-10-28 | 24.00 | 25.38 | 23.67 | 25.27 | 25.24 | qfq | 7,346,591 | 180,170,869 | 5.34% |
| 2024-10-25 | 24.40 | 24.50 | 23.82 | 23.99 | 23.96 | qfq | 5,808,299 | 139,786,822 | -0.95% |
| 2024-10-24 | 24.35 | 24.62 | 23.81 | 24.22 | 24.19 | qfq | 4,405,300 | 106,598,085 | -1.06% |
| 2024-10-23 | 25.06 | 25.27 | 24.23 | 24.48 | 24.45 | qfq | 6,425,606 | 159,041,659 | -2.28% |
| 2024-10-22 | 26.10 | 26.75 | 24.95 | 25.05 | 25.02 | qfq | 11,823,048 | 303,552,380 | -6.39% |
| 2024-10-21 | 26.03 | 28.30 | 25.89 | 26.76 | 26.72 | qfq | 16,042,764 | 431,169,149 | 0.00% |
| 2024-10-18 | 24.86 | 27.68 | 24.86 | 26.76 | 26.72 | qfq | 16,016,322 | 424,643,453 | 9.76% |
| 2024-10-17 | 24.84 | 26.66 | 24.30 | 24.38 | 24.35 | qfq | 16,415,525 | 414,777,960 | 2.31% |
| 2024-10-16 | 21.90 | 23.97 | 21.90 | 23.83 | 23.80 | qfq | 10,636,746 | 248,555,596 | 5.44% |
| 2024-10-15 | 22.90 | 23.69 | 22.58 | 22.60 | 22.57 | qfq | 12,185,649 | 282,359,232 | -0.09% |
| 2024-10-14 | 20.70 | 22.64 | 20.56 | 22.62 | 22.59 | qfq | 7,482,176 | 162,156,802 | 9.38% |
| 2024-10-11 | 22.29 | 22.29 | 20.21 | 20.68 | 20.65 | qfq | 6,509,750 | 137,039,602 | -7.26% |
| 2024-10-10 | 22.69 | 23.15 | 21.65 | 22.30 | 22.27 | qfq | 7,237,657 | 162,100,954 | 2.39% |
| 2024-10-09 | 23.80 | 24.09 | 21.70 | 21.78 | 21.75 | qfq | 11,342,724 | 260,097,302 | -14.59% |
| 2024-10-08 | 25.49 | 25.50 | 22.42 | 25.50 | 25.47 | qfq | 13,148,000 | 317,272,615 | 20.00% |
| 2024-09-30 | 19.43 | 21.64 | 18.59 | 21.25 | 21.22 | qfq | 11,077,827 | 222,499,064 | 15.36% |
| 2024-09-27 | 17.50 | 18.84 | 17.46 | 18.42 | 18.40 | qfq | 7,675,800 | 139,022,325 | 6.54% |
| 2024-09-26 | 16.97 | 17.29 | 16.81 | 17.29 | 17.27 | qfq | 4,041,100 | 69,008,878 | 1.89% |
| 2024-09-25 | 16.95 | 17.43 | 16.72 | 16.97 | 16.95 | qfq | 5,075,400 | 86,795,747 | 0.95% |
| 2024-09-24 | 16.56 | 16.82 | 16.10 | 16.81 | 16.79 | qfq | 4,764,800 | 78,868,758 | 2.00% |
| 2024-09-23 | 16.17 | 16.80 | 15.90 | 16.48 | 16.46 | qfq | 4,521,200 | 74,446,152 | 2.42% |
| 2024-09-20 | 16.06 | 16.32 | 15.97 | 16.09 | 16.07 | qfq | 2,969,900 | 47,946,701 | -0.06% |
| 2024-09-19 | 15.98 | 16.17 | 15.85 | 16.10 | 16.08 | qfq | 2,961,700 | 47,523,021 | 1.13% |
| 2024-09-18 | 16.28 | 16.35 | 15.69 | 15.92 | 15.90 | qfq | 3,250,229 | 51,669,584 | -2.21% |
| 2024-09-13 | 17.02 | 17.17 | 16.28 | 16.28 | 16.26 | qfq | 4,450,900 | 73,527,143 | -4.29% |
| 2024-09-12 | 17.45 | 17.59 | 16.95 | 17.01 | 16.99 | qfq | 3,369,729 | 58,114,777 | -2.24% |
| 2024-09-11 | 17.63 | 17.79 | 17.33 | 17.40 | 17.38 | qfq | 2,923,200 | 51,121,899 | -2.52% |
| 2024-09-10 | 17.59 | 17.89 | 17.20 | 17.85 | 17.83 | qfq | 4,153,200 | 73,121,265 | 1.59% |
| 2024-09-09 | 17.58 | 17.80 | 17.32 | 17.57 | 17.55 | qfq | 3,375,400 | 59,403,066 | 0.00% |
| 2024-09-06 | 18.01 | 18.02 | 17.50 | 17.57 | 17.55 | qfq | 4,780,400 | 84,569,719 | -2.39% |
| 2024-09-05 | 18.09 | 18.25 | 17.86 | 18.00 | 17.98 | qfq | 4,219,500 | 75,954,128 | -1.10% |
| 2024-09-04 | 18.82 | 18.82 | 17.70 | 18.20 | 18.18 | qfq | 7,042,900 | 127,546,310 | -3.81% |
| 2024-09-03 | 18.97 | 19.18 | 18.62 | 18.92 | 18.89 | qfq | 5,952,800 | 112,619,952 | -0.63% |
| 2024-09-02 | 19.27 | 19.85 | 18.96 | 19.04 | 19.01 | qfq | 8,637,801 | 166,741,315 | -2.16% |
| 2024-08-30 | 19.33 | 19.83 | 18.98 | 19.46 | 19.43 | qfq | 15,024,234 | 291,741,359 | 7.22% |
| 2024-08-29 | 17.38 | 18.31 | 17.27 | 18.15 | 18.13 | qfq | 6,506,600 | 116,141,495 | 5.40% |
| 2024-08-28 | 17.15 | 17.55 | 17.02 | 17.22 | 17.20 | qfq | 3,547,700 | 61,370,320 | 0.00% |
| 2024-08-27 | 17.89 | 17.93 | 17.07 | 17.22 | 17.20 | qfq | 4,765,734 | 82,800,405 | -4.91% |
| 2024-08-26 | 17.95 | 18.34 | 17.45 | 18.11 | 18.09 | qfq | 5,750,644 | 103,007,908 | 0.95% |
| 2024-08-23 | 17.50 | 18.10 | 17.10 | 17.94 | 17.92 | qfq | 5,663,186 | 100,356,884 | 1.41% |
| 2024-08-22 | 17.91 | 18.45 | 17.63 | 17.69 | 17.67 | qfq | 7,037,212 | 126,270,103 | -3.86% |
| 2024-08-21 | 17.88 | 19.36 | 17.70 | 18.40 | 18.38 | qfq | 10,462,100 | 193,949,681 | 2.34% |
| 2024-08-20 | 18.67 | 18.81 | 17.86 | 17.98 | 17.96 | qfq | 9,190,438 | 167,987,824 | -3.18% |
| 2024-08-19 | 19.17 | 19.58 | 18.38 | 18.57 | 18.55 | qfq | 14,872,425 | 280,438,054 | -8.97% |
| 2024-08-16 | 19.51 | 22.74 | 19.21 | 20.40 | 20.37 | qfq | 22,998,846 | 468,961,382 | 5.75% |
| 2024-08-15 | 18.38 | 19.76 | 18.23 | 19.29 | 19.26 | qfq | 16,074,852 | 306,582,908 | 3.93% |
| 2024-08-14 | 17.50 | 18.84 | 17.43 | 18.56 | 18.54 | qfq | 10,502,796 | 191,670,026 | 6.61% |
| 2024-08-13 | 16.83 | 17.52 | 16.83 | 17.41 | 17.39 | qfq | 3,465,200 | 59,931,095 | 2.71% |
| 2024-08-12 | 16.96 | 17.22 | 16.76 | 16.95 | 16.93 | qfq | 3,080,300 | 52,254,120 | -0.76% |
| 2024-08-09 | 17.91 | 17.94 | 17.08 | 17.08 | 17.06 | qfq | 5,428,000 | 94,240,394 | -1.56% |
| 2024-08-08 | 17.20 | 17.39 | 16.72 | 17.35 | 17.33 | qfq | 3,534,000 | 60,508,104 | 0.52% |
| 2024-08-07 | 17.17 | 17.42 | 17.05 | 17.26 | 17.24 | qfq | 2,921,700 | 50,391,659 | 0.94% |
| 2024-08-06 | 17.07 | 17.62 | 16.80 | 17.10 | 17.08 | qfq | 4,164,700 | 71,015,290 | 2.46% |
| 2024-08-05 | 17.66 | 17.93 | 16.68 | 16.69 | 16.67 | qfq | 6,891,100 | 118,824,619 | -6.92% |
| 2024-08-02 | 18.61 | 18.62 | 17.90 | 17.93 | 17.91 | qfq | 6,308,400 | 115,460,039 | -4.93% |
| 2024-08-01 | 18.94 | 18.94 | 18.59 | 18.86 | 18.83 | qfq | 8,333,568 | 156,479,034 | -0.95% |
| 2024-07-31 | 18.55 | 19.06 | 17.90 | 19.04 | 19.01 | qfq | 11,323,493 | 210,187,943 | 1.60% |
| 2024-07-30 | 18.45 | 19.38 | 18.45 | 18.74 | 18.71 | qfq | 13,813,568 | 260,797,042 | 1.85% |
| 2024-07-29 | 17.42 | 18.86 | 17.30 | 18.40 | 18.38 | qfq | 9,410,028 | 171,608,832 | 5.81% |
| 2024-07-26 | 17.40 | 17.55 | 17.15 | 17.39 | 17.37 | qfq | 2,644,400 | 45,922,291 | 0.52% |
| 2024-07-25 | 17.21 | 17.52 | 16.83 | 17.30 | 17.28 | qfq | 3,902,300 | 66,967,094 | -0.35% |
| 2024-07-24 | 18.01 | 18.30 | 17.27 | 17.36 | 17.34 | qfq | 4,905,589 | 86,836,778 | -3.34% |
| 2024-07-23 | 18.65 | 18.67 | 17.88 | 17.96 | 17.94 | qfq | 5,177,405 | 94,625,678 | -3.80% |
| 2024-07-22 | 18.09 | 18.69 | 17.91 | 18.67 | 18.64 | qfq | 5,894,296 | 108,468,081 | 2.53% |
| 2024-07-19 | 17.69 | 18.72 | 17.44 | 18.21 | 18.19 | qfq | 7,160,500 | 130,564,616 | 2.94% |
| 2024-07-18 | 17.90 | 17.90 | 17.15 | 17.69 | 17.67 | qfq | 6,780,696 | 118,672,241 | -2.16% |
| 2024-07-17 | 18.72 | 18.85 | 18.06 | 18.08 | 18.06 | qfq | 7,883,448 | 144,974,598 | -5.39% |
| 2024-07-16 | 19.08 | 19.58 | 18.62 | 19.11 | 19.08 | qfq | 9,084,922 | 173,718,230 | 2.03% |
| 2024-07-15 | 19.31 | 19.38 | 18.55 | 18.73 | 18.70 | qfq | 4,519,528 | 84,901,970 | -0.90% |
| 2024-07-12 | 19.46 | 19.50 | 18.86 | 18.90 | 18.87 | qfq | 8,230,693 | 157,279,660 | -4.55% |
| 2024-07-11 | 19.33 | 19.99 | 19.03 | 19.80 | 19.77 | qfq | 10,961,044 | 213,177,408 | 4.16% |
| 2024-07-10 | 19.50 | 19.55 | 18.93 | 19.01 | 18.98 | qfq | 10,143,600 | 194,576,465 | -3.01% |
| 2024-07-09 | 18.38 | 19.65 | 18.16 | 19.60 | 19.57 | qfq | 13,472,259 | 256,433,172 | 7.46% |
| 2024-07-08 | 18.63 | 18.75 | 18.13 | 18.24 | 18.22 | qfq | 5,301,300 | 97,493,550 | -1.78% |
| 2024-07-05 | 18.93 | 18.98 | 18.36 | 18.57 | 18.55 | qfq | 5,818,396 | 108,124,332 | -1.07% |
| 2024-07-04 | 19.35 | 19.50 | 18.66 | 18.77 | 18.74 | qfq | 8,093,835 | 154,157,119 | -3.05% |
| 2024-07-03 | 19.78 | 19.98 | 19.25 | 19.36 | 19.33 | qfq | 9,061,887 | 177,086,869 | -1.68% |
| 2024-07-02 | 20.52 | 20.90 | 19.41 | 19.69 | 19.66 | qfq | 13,116,695 | 263,525,405 | -3.24% |
| 2024-07-01 | 20.80 | 20.95 | 19.50 | 20.35 | 20.32 | qfq | 13,932,072 | 279,656,324 | -2.86% |
| 2024-06-28 | 20.35 | 21.96 | 19.63 | 20.95 | 20.92 | qfq | 18,059,553 | 378,011,456 | -7.22% |
| 2024-06-27 | 21.65 | 24.85 | 21.43 | 22.58 | 22.55 | qfq | 24,017,285 | 549,853,177 | 4.06% |
| 2024-06-26 | 20.86 | 21.80 | 20.61 | 21.70 | 21.67 | qfq | 14,917,940 | 318,093,508 | 2.21% |
| 2024-06-25 | 21.96 | 22.48 | 20.34 | 21.23 | 21.20 | qfq | 16,415,477 | 349,313,200 | -2.66% |
| 2024-06-24 | 22.01 | 23.90 | 21.01 | 21.81 | 21.78 | qfq | 19,480,428 | 432,377,957 | -8.78% |
| 2024-06-21 | 26.61 | 27.50 | 23.91 | 23.91 | 23.88 | qfq | 21,366,387 | 551,387,496 | -20.01% |
| 2024-06-20 | 25.00 | 31.00 | 24.50 | 29.89 | 29.85 | qfq | 29,998,625 | 812,579,451 | 13.78% |
| 2024-06-19 | 26.83 | 28.48 | 25.55 | 26.27 | 26.23 | qfq | 27,264,219 | 730,664,691 | -4.05% |
| 2024-06-18 | 24.77 | 27.38 | 23.81 | 27.38 | 27.34 | qfq | 27,173,204 | 701,763,582 | 19.98% |
| 2024-06-17 | 18.71 | 22.82 | 18.08 | 22.82 | 22.79 | qfq | 25,179,668 | 512,733,143 | 19.98% |
| 2024-06-14 | 20.77 | 21.98 | 18.60 | 19.02 | 18.99 | qfq | 24,289,124 | 487,580,337 | -6.31% |
| 2024-06-13 | 19.28 | 20.30 | 18.90 | 20.30 | 20.27 | qfq | 8,255,848 | 163,103,564 | 19.98% |
| 2024-06-12 | 15.67 | 16.92 | 15.67 | 16.92 | 16.90 | qfq | 5,210,553 | 87,858,061 | 20.00% |
| 2024-06-11 | 13.73 | 14.19 | 13.20 | 14.10 | 14.08 | qfq | 2,926,700 | 40,151,268 | 1.73% |
| 2024-06-07 | 13.15 | 14.34 | 13.15 | 13.86 | 13.84 | qfq | 3,601,400 | 49,993,566 | 5.72% |
| 2024-06-06 | 14.00 | 14.59 | 12.95 | 13.11 | 13.09 | qfq | 2,992,413 | 40,593,696 | -6.82% |
| 2024-06-05 | 14.42 | 14.52 | 14.03 | 14.07 | 14.05 | qfq | 2,211,900 | 31,480,515 | -2.63% |
| 2024-06-04 | 15.57 | 15.70 | 14.28 | 14.45 | 14.43 | qfq | 4,277,833 | 62,486,511 | -7.07% |
| 2024-06-03 | 15.79 | 15.98 | 15.34 | 15.55 | 15.53 | qfq | 4,210,163 | 65,821,172 | -2.57% |
| 2024-05-31 | 15.03 | 15.99 | 15.03 | 15.96 | 15.94 | qfq | 4,815,600 | 75,937,719 | 5.56% |
| 2024-05-30 | 15.00 | 15.43 | 14.77 | 15.12 | 15.10 | qfq | 1,647,662 | 24,958,913 | -0.13% |
| 2024-05-29 | 14.99 | 15.35 | 14.78 | 15.14 | 15.12 | qfq | 1,855,600 | 28,070,939 | 1.61% |
| 2024-05-28 | 15.09 | 15.27 | 14.79 | 14.90 | 14.88 | qfq | 1,994,500 | 29,869,983 | -2.36% |
| 2024-05-27 | 15.43 | 15.78 | 14.82 | 15.26 | 15.24 | qfq | 3,103,055 | 47,341,662 | -1.10% |
| 2024-05-24 | 15.43 | 15.78 | 15.20 | 15.43 | 15.41 | qfq | 2,378,612 | 36,921,758 | 0.00% |
| 2024-05-23 | 15.64 | 15.78 | 15.37 | 15.43 | 15.41 | qfq | 2,209,949 | 34,286,590 | -1.53% |
| 2024-05-22 | 15.15 | 15.73 | 15.06 | 15.67 | 15.65 | qfq | 2,820,322 | 43,623,618 | 2.69% |
| 2024-05-21 | 15.12 | 16.04 | 15.00 | 15.26 | 15.24 | qfq | 3,663,251 | 56,541,716 | 0.00% |
| 2024-05-20 | 15.09 | 15.40 | 14.80 | 15.26 | 15.24 | qfq | 2,199,900 | 33,429,092 | 0.46% |
| 2024-05-17 | 14.95 | 15.19 | 14.81 | 15.19 | 15.17 | qfq | 1,817,579 | 27,362,995 | 1.61% |
| 2024-05-16 | 15.00 | 15.16 | 14.62 | 14.95 | 14.93 | qfq | 1,160,200 | 17,364,173 | 1.70% |
| 2024-05-15 | 14.70 | 15.07 | 14.55 | 14.70 | 14.68 | qfq | 1,333,200 | 19,790,211 | -0.47% |
| 2024-05-14 | 14.52 | 14.89 | 14.45 | 14.77 | 14.75 | qfq | 1,310,635 | 19,250,636 | 3.00% |
| 2024-05-13 | 15.38 | 15.38 | 14.24 | 14.34 | 14.32 | qfq | 1,553,300 | 22,489,186 | -3.50% |
| 2024-05-10 | 15.44 | 15.44 | 14.75 | 14.86 | 14.84 | qfq | 1,619,800 | 24,124,751 | -2.56% |
| 2024-05-09 | 14.92 | 15.31 | 14.92 | 15.25 | 15.23 | qfq | 1,602,578 | 24,354,652 | 1.46% |
| 2024-05-08 | 15.14 | 15.32 | 14.96 | 15.03 | 15.01 | qfq | 1,378,900 | 20,823,749 | -1.25% |
| 2024-05-07 | 15.21 | 15.60 | 15.01 | 15.22 | 15.20 | qfq | 2,146,363 | 32,818,871 | 0.79% |
| 2024-05-06 | 14.95 | 15.28 | 14.52 | 15.10 | 15.08 | qfq | 2,584,268 | 38,650,761 | 2.93% |
| 2024-04-30 | 14.96 | 15.08 | 14.53 | 14.67 | 14.65 | qfq | 2,144,483 | 31,624,448 | -2.13% |
| 2024-04-29 | 14.22 | 15.20 | 14.05 | 14.99 | 14.97 | qfq | 2,415,612 | 35,676,347 | 5.27% |
| 2024-04-26 | 13.89 | 14.28 | 13.75 | 14.24 | 14.22 | qfq | 2,376,600 | 33,474,342 | 3.87% |
| 2024-04-25 | 13.78 | 14.18 | 13.67 | 13.71 | 13.69 | qfq | 2,907,065 | 40,368,284 | 1.93% |
| 2024-04-24 | 12.74 | 13.45 | 12.65 | 13.45 | 13.43 | qfq | 1,914,300 | 25,280,439 | 5.49% |
| 2024-04-23 | 12.25 | 12.89 | 12.25 | 12.75 | 12.73 | qfq | 1,447,100 | 18,238,997 | 5.11% |
| 2024-04-22 | 12.46 | 12.72 | 11.60 | 12.13 | 12.11 | qfq | 1,726,000 | 20,786,220 | -2.73% |
| 2024-04-19 | 12.53 | 12.86 | 12.30 | 12.47 | 12.45 | qfq | 1,495,055 | 18,724,815 | -1.19% |
| 2024-04-18 | 13.43 | 13.45 | 12.28 | 12.62 | 12.60 | qfq | 2,598,762 | 32,939,855 | -4.47% |
| 2024-04-17 | 11.45 | 13.25 | 11.45 | 13.21 | 13.19 | qfq | 3,129,686 | 39,766,446 | 15.57% |
| 2024-04-16 | 12.46 | 12.67 | 10.90 | 11.43 | 11.41 | qfq | 3,669,486 | 42,104,260 | -11.05% |
| 2024-04-15 | 14.29 | 14.50 | 12.55 | 12.85 | 12.83 | qfq | 3,026,806 | 39,803,019 | -10.33% |
| 2024-04-12 | 14.56 | 14.91 | 14.28 | 14.33 | 14.31 | qfq | 1,228,365 | 17,908,130 | -1.31% |
| 2024-04-11 | 14.50 | 14.88 | 14.36 | 14.52 | 14.50 | qfq | 1,051,900 | 15,394,251 | -0.27% |
| 2024-04-10 | 15.12 | 15.16 | 14.23 | 14.56 | 14.54 | qfq | 1,554,600 | 22,793,770 | -3.70% |
| 2024-04-09 | 15.00 | 15.33 | 14.64 | 15.12 | 15.10 | qfq | 1,714,800 | 25,657,272 | 0.47% |
| 2024-04-08 | 15.40 | 16.03 | 15.05 | 15.05 | 15.03 | qfq | 2,506,197 | 38,827,558 | -2.40% |
| 2024-04-03 | 15.82 | 15.89 | 15.14 | 15.42 | 15.40 | qfq | 1,815,100 | 28,042,956 | -3.38% |
| 2024-04-02 | 15.89 | 16.04 | 15.68 | 15.96 | 15.94 | qfq | 2,060,652 | 32,780,778 | 0.50% |
| 2024-04-01 | 15.40 | 15.90 | 15.27 | 15.88 | 15.86 | qfq | 2,196,670 | 34,601,738 | 2.98% |
| 2024-03-29 | 14.91 | 15.45 | 14.76 | 15.42 | 15.40 | qfq | 2,146,412 | 32,512,064 | 2.94% |
| 2024-03-28 | 14.28 | 15.20 | 14.20 | 14.98 | 14.96 | qfq | 1,859,185 | 27,575,712 | 4.90% |
| 2024-03-27 | 14.99 | 15.21 | 14.28 | 14.28 | 14.26 | qfq | 1,607,825 | 23,563,491 | -4.67% |
| 2024-03-26 | 14.88 | 15.80 | 14.79 | 14.98 | 14.96 | qfq | 1,920,300 | 28,893,771 | -1.45% |
| 2024-03-25 | 15.65 | 15.84 | 15.18 | 15.20 | 15.18 | qfq | 2,970,546 | 46,284,717 | -2.69% |
| 2024-03-22 | 15.95 | 16.13 | 15.47 | 15.62 | 15.60 | qfq | 2,557,188 | 40,155,639 | -2.19% |
| 2024-03-21 | 16.18 | 16.19 | 15.66 | 15.97 | 15.95 | qfq | 2,503,863 | 39,988,850 | -0.75% |
| 2024-03-20 | 16.03 | 16.19 | 15.84 | 16.09 | 16.07 | qfq | 2,599,242 | 41,621,831 | 0.50% |
| 2024-03-19 | 15.72 | 16.20 | 15.66 | 16.01 | 15.99 | qfq | 3,974,173 | 63,551,083 | 1.84% |
| 2024-03-18 | 15.25 | 15.76 | 15.25 | 15.72 | 15.70 | qfq | 3,345,094 | 52,012,481 | 3.42% |
| 2024-03-15 | 14.84 | 15.24 | 14.76 | 15.20 | 15.18 | qfq | 2,420,175 | 36,450,626 | 1.27% |
| 2024-03-14 | 15.27 | 15.40 | 14.67 | 15.01 | 14.99 | qfq | 3,109,884 | 46,707,666 | -2.72% |
| 2024-03-13 | 15.26 | 15.82 | 15.08 | 15.43 | 15.41 | qfq | 4,452,832 | 68,769,412 | 1.38% |
| 2024-03-12 | 15.03 | 15.58 | 14.89 | 15.22 | 15.20 | qfq | 3,793,425 | 57,376,370 | 0.33% |
| 2024-03-11 | 15.30 | 15.43 | 14.83 | 15.17 | 15.15 | qfq | 5,581,021 | 84,052,440 | -1.88% |
| 2024-03-08 | 14.48 | 17.30 | 14.48 | 15.46 | 15.44 | qfq | 7,645,546 | 122,706,243 | 7.21% |
| 2024-03-07 | 15.05 | 15.24 | 14.25 | 14.42 | 14.40 | qfq | 3,562,625 | 52,515,758 | -3.42% |
| 2024-03-06 | 15.00 | 15.34 | 14.52 | 14.93 | 14.91 | qfq | 4,520,873 | 67,392,149 | -1.78% |
| 2024-03-05 | 15.39 | 15.80 | 15.00 | 15.20 | 15.18 | qfq | 6,850,061 | 105,620,194 | -6.98% |
| 2024-03-04 | 15.71 | 16.86 | 14.57 | 16.34 | 16.32 | qfq | 8,903,493 | 140,075,082 | 7.01% |
| 2024-03-01 | 14.87 | 16.18 | 14.40 | 15.27 | 15.25 | qfq | 6,220,649 | 92,965,461 | 7.54% |
| 2024-02-29 | 13.07 | 14.40 | 13.07 | 14.20 | 14.18 | qfq | 4,356,981 | 60,241,929 | 6.77% |
| 2024-02-28 | 15.45 | 16.00 | 13.21 | 13.30 | 13.28 | qfq | 5,873,200 | 85,528,504 | -13.64% |
| 2024-02-27 | 14.50 | 15.42 | 14.15 | 15.40 | 15.38 | qfq | 2,751,199 | 41,107,628 | 7.32% |
| 2024-02-26 | 14.02 | 14.82 | 13.72 | 14.35 | 14.33 | qfq | 3,104,077 | 44,467,389 | 2.57% |
| 2024-02-23 | 13.43 | 13.99 | 13.38 | 13.99 | 13.97 | qfq | 2,641,840 | 36,222,554 | 4.72% |
| 2024-02-22 | 12.76 | 13.40 | 12.70 | 13.36 | 13.34 | qfq | 2,175,700 | 28,509,604 | 5.36% |
| 2024-02-21 | 12.22 | 13.11 | 12.04 | 12.68 | 12.66 | qfq | 2,427,536 | 30,903,728 | 3.43% |
| 2024-02-20 | 12.10 | 12.35 | 11.61 | 12.26 | 12.24 | qfq | 2,388,714 | 28,776,125 | 1.91% |
| 2024-02-19 | 11.08 | 12.15 | 11.06 | 12.03 | 12.01 | qfq | 4,464,179 | 52,542,982 | 8.57% |
| 2024-02-08 | 10.08 | 11.13 | 8.88 | 11.08 | 11.07 | qfq | 5,101,407 | 51,595,863 | 12.26% |
| 2024-02-07 | 11.43 | 11.68 | 9.63 | 9.87 | 9.86 | qfq | 5,724,390 | 59,151,923 | -13.42% |
| 2024-02-06 | 11.00 | 11.97 | 10.43 | 11.40 | 11.38 | qfq | 4,719,783 | 52,259,272 | -3.39% |
| 2024-02-05 | 14.08 | 14.15 | 11.37 | 11.80 | 11.78 | qfq | 5,044,587 | 60,349,401 | -16.96% |
| 2024-02-02 | 15.38 | 15.77 | 13.51 | 14.21 | 14.19 | qfq | 2,552,274 | 36,938,775 | -7.55% |
| 2024-02-01 | 15.82 | 15.89 | 14.99 | 15.37 | 15.35 | qfq | 2,422,700 | 37,205,813 | -2.91% |
| 2024-01-31 | 16.90 | 17.29 | 15.60 | 15.83 | 15.81 | qfq | 2,540,014 | 41,202,293 | -7.10% |
| 2024-01-30 | 17.62 | 17.62 | 17.02 | 17.04 | 17.02 | qfq | 1,533,481 | 26,354,288 | -3.24% |
| 2024-01-29 | 18.25 | 18.67 | 17.51 | 17.61 | 17.59 | qfq | 1,784,637 | 31,815,315 | -3.61% |
| 2024-01-26 | 18.76 | 18.76 | 18.03 | 18.27 | 18.25 | qfq | 1,531,100 | 28,075,864 | -1.51% |
| 2024-01-25 | 17.29 | 18.57 | 17.12 | 18.55 | 18.53 | qfq | 2,117,100 | 38,165,936 | 7.23% |
| 2024-01-24 | 17.31 | 17.58 | 16.60 | 17.30 | 17.28 | qfq | 2,278,911 | 39,024,976 | 0.52% |
| 2024-01-23 | 17.96 | 18.06 | 17.01 | 17.21 | 17.19 | qfq | 2,435,593 | 42,206,705 | -4.18% |
| 2024-01-22 | 19.63 | 19.63 | 17.75 | 17.96 | 17.94 | qfq | 1,809,400 | 33,758,813 | -6.26% |
| 2024-01-19 | 19.48 | 19.73 | 19.16 | 19.16 | 19.13 | qfq | 1,097,600 | 21,252,750 | -1.64% |
| 2024-01-18 | 20.27 | 20.27 | 18.98 | 19.48 | 19.45 | qfq | 1,676,400 | 32,449,715 | -1.37% |
| 2024-01-17 | 20.40 | 20.53 | 19.74 | 19.75 | 19.72 | qfq | 903,600 | 18,132,258 | -2.71% |
| 2024-01-16 | 20.92 | 20.92 | 20.08 | 20.30 | 20.27 | qfq | 1,223,200 | 24,808,875 | -0.93% |
| 2024-01-15 | 20.68 | 20.78 | 20.25 | 20.49 | 20.46 | qfq | 1,025,200 | 21,011,556 | 0.05% |
| 2024-01-12 | 20.83 | 20.95 | 20.45 | 20.48 | 20.45 | qfq | 905,500 | 18,706,848 | -1.63% |
| 2024-01-11 | 20.18 | 20.82 | 20.18 | 20.82 | 20.79 | qfq | 1,072,000 | 22,058,305 | 3.12% |
| 2024-01-10 | 20.55 | 20.85 | 19.90 | 20.19 | 20.16 | qfq | 1,319,500 | 26,646,823 | -1.99% |
| 2024-01-09 | 21.10 | 21.20 | 20.40 | 20.60 | 20.57 | qfq | 1,642,800 | 34,124,749 | -1.34% |
| 2024-01-08 | 21.47 | 21.47 | 20.88 | 20.88 | 20.85 | qfq | 1,780,500 | 37,633,879 | -1.46% |
| 2024-01-05 | 21.39 | 21.80 | 21.03 | 21.19 | 21.16 | qfq | 1,202,500 | 25,742,620 | -1.17% |
| 2024-01-04 | 21.63 | 21.63 | 21.24 | 21.44 | 21.41 | qfq | 897,300 | 19,239,930 | 0.09% |
| 2024-01-03 | 21.80 | 21.83 | 21.32 | 21.42 | 21.39 | qfq | 1,232,894 | 26,545,163 | -1.74% |
| 2024-01-02 | 21.72 | 22.00 | 21.50 | 21.80 | 21.77 | qfq | 1,987,918 | 43,446,934 | 0.37% |
| 2023-12-29 | 21.16 | 21.76 | 20.96 | 21.72 | 21.69 | qfq | 1,852,918 | 39,963,102 | 3.18% |
| 2023-12-28 | 20.94 | 21.31 | 20.58 | 21.05 | 21.02 | qfq | 1,104,200 | 23,149,631 | 0.48% |
| 2023-12-27 | 20.38 | 20.98 | 20.33 | 20.95 | 20.92 | qfq | 1,267,300 | 26,246,257 | 2.90% |
| 2023-12-26 | 20.56 | 21.01 | 20.25 | 20.36 | 20.33 | qfq | 1,228,700 | 25,095,278 | -2.58% |
| 2023-12-25 | 20.81 | 21.08 | 20.65 | 20.90 | 20.87 | qfq | 1,355,500 | 28,219,346 | 0.29% |
| 2023-12-22 | 21.27 | 21.58 | 20.75 | 20.84 | 20.81 | qfq | 1,247,000 | 26,288,197 | -1.93% |
| 2023-12-21 | 21.31 | 21.42 | 20.62 | 21.25 | 21.22 | qfq | 1,743,200 | 36,650,268 | -0.42% |
| 2023-12-20 | 21.39 | 21.94 | 21.19 | 21.34 | 21.31 | qfq | 1,559,200 | 33,635,817 | 0.19% |
| 2023-12-19 | 20.90 | 21.46 | 20.90 | 21.30 | 21.27 | qfq | 1,569,118 | 33,194,198 | 1.77% |
| 2023-12-18 | 21.09 | 21.22 | 20.83 | 20.93 | 20.90 | qfq | 1,010,600 | 21,228,783 | -0.85% |
| 2023-12-15 | 21.23 | 21.32 | 21.01 | 21.11 | 21.08 | qfq | 1,002,394 | 21,215,315 | -0.05% |
| 2023-12-14 | 21.59 | 21.70 | 21.08 | 21.12 | 21.09 | qfq | 1,206,194 | 25,676,851 | -1.58% |
| 2023-12-13 | 21.55 | 21.74 | 21.29 | 21.46 | 21.43 | qfq | 1,156,464 | 24,881,191 | -0.42% |
| 2023-12-12 | 21.69 | 21.85 | 21.38 | 21.55 | 21.52 | qfq | 1,198,483 | 25,863,469 | -0.46% |
| 2023-12-11 | 21.11 | 21.80 | 21.05 | 21.65 | 21.62 | qfq | 1,930,683 | 41,469,134 | 1.17% |
| 2023-12-08 | 21.71 | 22.46 | 21.40 | 21.40 | 21.37 | qfq | 2,219,683 | 48,698,993 | -0.97% |
| 2023-12-07 | 21.63 | 22.00 | 21.61 | 21.61 | 21.58 | qfq | 1,331,600 | 28,988,035 | -0.41% |
| 2023-12-06 | 21.70 | 21.80 | 21.38 | 21.70 | 21.67 | qfq | 1,392,800 | 30,146,879 | 0.93% |
| 2023-12-05 | 22.10 | 22.16 | 21.46 | 21.50 | 21.47 | qfq | 1,501,100 | 32,581,988 | -2.85% |
| 2023-12-04 | 22.39 | 22.56 | 22.00 | 22.13 | 22.10 | qfq | 1,774,900 | 39,493,705 | -1.03% |
| 2023-12-01 | 22.13 | 22.41 | 21.97 | 22.36 | 22.33 | qfq | 1,647,194 | 36,668,631 | 1.08% |
| 2023-11-30 | 22.69 | 22.70 | 21.76 | 22.12 | 22.09 | qfq | 2,157,100 | 47,797,178 | -1.99% |
| 2023-11-29 | 22.18 | 22.91 | 22.18 | 22.57 | 22.54 | qfq | 2,466,700 | 55,929,770 | 1.35% |
| 2023-11-28 | 21.87 | 22.70 | 21.68 | 22.27 | 22.24 | qfq | 2,330,000 | 52,089,164 | 1.83% |
| 2023-11-27 | 21.68 | 22.23 | 21.56 | 21.87 | 21.84 | qfq | 2,826,900 | 61,827,306 | 0.41% |
| 2023-11-24 | 22.74 | 22.74 | 21.72 | 21.78 | 21.75 | qfq | 3,391,538 | 74,652,950 | -4.22% |
| 2023-11-23 | 21.79 | 23.67 | 21.79 | 22.74 | 22.71 | qfq | 5,007,994 | 114,238,219 | 4.31% |
| 2023-11-22 | 22.33 | 22.50 | 21.80 | 21.80 | 21.77 | qfq | 2,007,990 | 44,242,240 | -2.37% |
| 2023-11-21 | 22.85 | 22.87 | 22.20 | 22.33 | 22.30 | qfq | 2,880,886 | 64,686,901 | -2.06% |
| 2023-11-20 | 23.34 | 23.49 | 22.70 | 22.80 | 22.77 | qfq | 3,298,276 | 75,713,269 | -1.72% |
| 2023-11-17 | 23.21 | 23.44 | 22.83 | 23.20 | 23.17 | qfq | 3,892,100 | 90,137,955 | -1.07% |
| 2023-11-16 | 23.22 | 23.80 | 22.63 | 23.45 | 23.42 | qfq | 6,050,350 | 140,713,942 | 0.51% |
| 2023-11-15 | 22.45 | 23.53 | 22.10 | 23.33 | 23.30 | qfq | 5,437,295 | 124,653,733 | 5.61% |
| 2023-11-14 | 22.06 | 22.29 | 21.86 | 22.09 | 22.06 | qfq | 1,340,253 | 29,630,406 | 0.18% |
| 2023-11-13 | 21.93 | 22.26 | 21.88 | 22.05 | 22.02 | qfq | 1,568,900 | 34,550,120 | 1.10% |
| 2023-11-10 | 21.80 | 22.05 | 21.62 | 21.81 | 21.78 | qfq | 1,363,500 | 29,811,143 | -0.09% |
| 2023-11-09 | 21.94 | 22.33 | 21.55 | 21.83 | 21.80 | qfq | 2,398,867 | 52,548,851 | -0.86% |
| 2023-11-08 | 22.15 | 22.23 | 21.85 | 22.02 | 21.99 | qfq | 2,275,103 | 50,120,938 | -0.59% |
| 2023-11-07 | 21.80 | 22.26 | 21.80 | 22.15 | 22.12 | qfq | 2,368,308 | 52,245,282 | 0.64% |
| 2023-11-06 | 21.56 | 22.11 | 21.56 | 22.01 | 21.98 | qfq | 2,722,954 | 59,602,419 | 2.80% |
| 2023-11-03 | 20.86 | 21.54 | 20.86 | 21.41 | 21.38 | qfq | 2,643,800 | 56,485,986 | 2.54% |
| 2023-11-02 | 21.60 | 21.95 | 20.86 | 20.88 | 20.85 | qfq | 3,233,100 | 68,885,201 | -3.78% |
| 2023-11-01 | 21.02 | 22.39 | 21.02 | 21.70 | 21.67 | qfq | 5,163,285 | 113,044,467 | 1.88% |
| 2023-10-31 | 20.99 | 22.10 | 20.89 | 21.30 | 21.27 | qfq | 4,653,903 | 99,715,334 | 2.11% |
| 2023-10-30 | 19.83 | 21.03 | 19.74 | 20.86 | 20.83 | qfq | 4,945,165 | 101,153,542 | 5.94% |
| 2023-10-27 | 20.04 | 20.20 | 19.41 | 19.69 | 19.66 | qfq | 2,868,199 | 56,671,763 | -1.65% |
| 2023-10-26 | 19.71 | 20.08 | 19.57 | 20.02 | 19.99 | qfq | 3,140,900 | 62,378,022 | 0.50% |
| 2023-10-25 | 19.68 | 19.95 | 19.40 | 19.92 | 19.89 | qfq | 3,391,271 | 66,868,175 | 1.89% |
| 2023-10-24 | 19.39 | 19.86 | 18.75 | 19.55 | 19.52 | qfq | 3,412,000 | 66,133,747 | 1.14% |
| 2023-10-23 | 20.08 | 20.10 | 19.11 | 19.33 | 19.30 | qfq | 2,844,100 | 55,473,580 | -3.74% |
| 2023-10-20 | 20.88 | 20.89 | 19.99 | 20.08 | 20.05 | qfq | 2,874,200 | 58,336,101 | -3.00% |
| 2023-10-19 | 20.86 | 21.34 | 20.60 | 20.70 | 20.67 | qfq | 3,185,006 | 66,729,033 | -1.43% |
| 2023-10-18 | 21.60 | 21.90 | 20.73 | 21.00 | 20.97 | qfq | 3,666,800 | 77,351,465 | -3.31% |
| 2023-10-17 | 21.96 | 22.36 | 21.55 | 21.72 | 21.69 | qfq | 3,703,800 | 80,829,596 | -0.82% |
| 2023-10-16 | 22.44 | 22.62 | 21.75 | 21.90 | 21.87 | qfq | 3,282,700 | 72,096,548 | -1.79% |
| 2023-10-13 | 22.12 | 23.18 | 22.12 | 22.30 | 22.27 | qfq | 4,525,802 | 101,931,768 | 0.27% |
| 2023-10-12 | 22.43 | 23.18 | 22.17 | 22.24 | 22.21 | qfq | 5,183,206 | 117,071,134 | -1.98% |
| 2023-10-11 | 22.20 | 23.10 | 21.98 | 22.69 | 22.66 | qfq | 5,427,000 | 123,074,898 | 1.52% |
| 2023-10-10 | 22.22 | 22.82 | 22.19 | 22.35 | 22.32 | qfq | 4,926,563 | 110,398,187 | -0.45% |
| 2023-10-09 | 21.80 | 22.90 | 21.80 | 22.45 | 22.42 | qfq | 6,912,312 | 154,785,497 | 1.58% |
| 2023-09-28 | 20.91 | 22.27 | 20.86 | 22.10 | 22.07 | qfq | 7,432,570 | 161,567,343 | 5.54% |
| 2023-09-27 | 21.15 | 21.35 | 20.78 | 20.94 | 20.91 | qfq | 4,770,743 | 100,150,481 | -1.51% |
| 2023-09-26 | 21.99 | 22.00 | 21.20 | 21.26 | 21.23 | qfq | 7,308,857 | 157,305,703 | -1.85% |
| 2023-09-25 | 20.21 | 23.15 | 19.88 | 21.66 | 21.63 | qfq | 12,048,352 | 260,809,387 | 9.62% |
| 2023-09-22 | 19.30 | 19.80 | 19.01 | 19.76 | 19.73 | qfq | 3,465,677 | 67,465,571 | 2.22% |
| 2023-09-21 | 18.89 | 19.44 | 18.81 | 19.33 | 19.30 | qfq | 3,743,642 | 71,882,722 | 2.06% |
| 2023-09-20 | 19.30 | 19.70 | 18.91 | 18.94 | 18.91 | qfq | 3,446,578 | 65,865,593 | -2.67% |
| 2023-09-19 | 20.23 | 20.30 | 19.35 | 19.46 | 19.43 | qfq | 4,671,293 | 91,706,619 | -4.28% |
| 2023-09-18 | 19.75 | 20.88 | 19.50 | 20.33 | 20.30 | qfq | 7,139,690 | 144,176,860 | 1.60% |
| 2023-09-15 | 21.54 | 21.65 | 19.88 | 20.01 | 19.98 | qfq | 10,555,567 | 215,177,377 | -9.82% |
| 2023-09-14 | 23.16 | 23.62 | 21.80 | 22.19 | 22.16 | qfq | 13,342,820 | 298,149,056 | -6.29% |
| 2023-09-13 | 21.78 | 25.13 | 21.31 | 23.68 | 23.65 | qfq | 19,320,328 | 451,233,319 | 10.40% |
| 2023-09-12 | 21.01 | 21.91 | 20.32 | 21.45 | 21.42 | qfq | 7,559,360 | 159,116,178 | 1.85% |
| 2023-09-11 | 21.52 | 21.65 | 21.03 | 21.06 | 21.03 | qfq | 4,489,706 | 95,147,689 | -2.81% |
| 2023-09-08 | 21.00 | 22.10 | 20.87 | 21.67 | 21.64 | qfq | 6,573,800 | 141,532,847 | 1.98% |
| 2023-09-07 | 21.65 | 22.16 | 21.21 | 21.25 | 21.22 | qfq | 8,516,619 | 184,197,428 | -3.85% |
| 2023-09-06 | 20.73 | 22.52 | 20.72 | 22.10 | 22.07 | qfq | 10,368,181 | 224,919,137 | 4.69% |
| 2023-09-05 | 21.23 | 21.59 | 20.85 | 21.11 | 21.08 | qfq | 6,537,237 | 138,447,875 | 0.91% |
| 2023-09-04 | 21.00 | 21.14 | 20.26 | 20.92 | 20.89 | qfq | 6,750,075 | 139,208,360 | -1.04% |
| 2023-09-01 | 20.23 | 21.62 | 20.05 | 21.14 | 21.11 | qfq | 8,792,475 | 183,040,659 | 4.45% |
| 2023-08-31 | 20.24 | 20.80 | 19.85 | 20.24 | 20.21 | qfq | 6,883,390 | 140,212,599 | 0.15% |
| 2023-08-30 | 19.41 | 20.33 | 19.16 | 20.21 | 20.18 | qfq | 9,994,808 | 199,593,328 | 6.37% |
| 2023-08-29 | 17.59 | 19.18 | 17.50 | 19.00 | 18.97 | qfq | 5,055,600 | 93,609,120 | 7.10% |
| 2023-08-28 | 18.58 | 18.60 | 17.68 | 17.74 | 17.72 | qfq | 4,005,400 | 72,774,419 | 0.40% |
| 2023-08-25 | 18.69 | 18.69 | 17.50 | 17.67 | 17.65 | qfq | 5,134,602 | 92,374,448 | -4.49% |
| 2023-08-24 | 19.84 | 19.84 | 18.26 | 18.50 | 18.48 | qfq | 4,850,532 | 91,320,502 | -3.65% |
| 2023-08-23 | 19.29 | 19.30 | 18.93 | 19.20 | 19.17 | qfq | 3,184,337 | 60,771,984 | 0.21% |
| 2023-08-22 | 19.60 | 19.60 | 18.81 | 19.16 | 19.13 | qfq | 5,249,587 | 100,604,063 | -2.49% |
| 2023-08-21 | 19.10 | 20.05 | 19.00 | 19.65 | 19.62 | qfq | 5,324,389 | 104,235,528 | 2.93% |
| 2023-08-18 | 19.45 | 19.60 | 19.04 | 19.09 | 19.06 | qfq | 2,692,136 | 52,087,045 | -1.80% |
| 2023-08-17 | 19.17 | 19.45 | 18.74 | 19.44 | 19.41 | qfq | 3,232,200 | 62,068,121 | 1.83% |
| 2023-08-16 | 19.18 | 19.42 | 19.09 | 19.09 | 19.06 | qfq | 2,006,102 | 38,633,232 | -0.21% |
| 2023-08-15 | 19.26 | 19.55 | 19.06 | 19.13 | 19.10 | qfq | 1,813,300 | 34,827,113 | -1.19% |
| 2023-08-14 | 19.05 | 19.43 | 19.01 | 19.36 | 19.33 | qfq | 2,179,112 | 41,884,841 | 0.94% |
| 2023-08-11 | 19.48 | 19.58 | 19.14 | 19.18 | 19.15 | qfq | 2,996,540 | 58,002,956 | -1.54% |
| 2023-08-10 | 19.67 | 19.70 | 19.40 | 19.48 | 19.45 | qfq | 2,405,249 | 46,887,109 | -0.20% |
| 2023-08-09 | 19.84 | 20.17 | 19.44 | 19.52 | 19.49 | qfq | 5,102,500 | 100,441,453 | -2.45% |
| 2023-08-08 | 20.15 | 20.46 | 19.91 | 20.01 | 19.98 | qfq | 5,742,759 | 115,585,036 | -0.94% |
| 2023-08-07 | 19.72 | 20.20 | 19.59 | 20.20 | 20.17 | qfq | 6,150,679 | 122,792,232 | 2.64% |
| 2023-08-04 | 19.86 | 20.37 | 19.62 | 19.68 | 19.65 | qfq | 7,210,029 | 143,580,892 | -1.70% |
| 2023-08-03 | 19.51 | 20.03 | 19.20 | 20.02 | 19.99 | qfq | 7,479,203 | 147,531,414 | 2.04% |
| 2023-08-02 | 19.35 | 19.71 | 19.29 | 19.62 | 19.59 | qfq | 5,558,300 | 108,643,505 | 1.50% |
| 2023-08-01 | 19.58 | 19.67 | 19.31 | 19.33 | 19.30 | qfq | 4,102,919 | 79,731,982 | -0.92% |
| 2023-07-31 | 19.68 | 19.70 | 19.41 | 19.51 | 19.48 | qfq | 4,379,761 | 85,605,606 | -0.41% |
| 2023-07-28 | 20.15 | 20.24 | 19.50 | 19.59 | 19.56 | qfq | 6,590,739 | 130,151,666 | -2.78% |
| 2023-07-27 | 20.72 | 21.03 | 20.02 | 20.15 | 20.12 | qfq | 9,402,255 | 192,406,963 | -3.13% |
| 2023-07-26 | 22.03 | 22.20 | 20.60 | 20.80 | 20.77 | qfq | 15,317,801 | 322,811,239 | -6.94% |
| 2023-07-25 | 21.30 | 23.84 | 21.30 | 22.35 | 22.32 | qfq | 18,244,590 | 411,727,478 | 3.47% |
| 2023-07-24 | 22.80 | 24.28 | 21.52 | 21.60 | 21.57 | qfq | 18,482,005 | 412,746,979 | -11.11% |
| 2023-07-21 | 29.00 | 29.68 | 23.90 | 24.30 | 24.27 | qfq | 25,042,269 | 664,789,647 | -11.35% |
| 2023-07-20 | 22.00 | 27.41 | 21.80 | 27.41 | 27.37 | qfq | 24,945,480 | 627,538,270 | 20.01% |
| 2023-07-19 | 19.59 | 22.85 | 19.10 | 22.84 | 22.81 | qfq | 16,471,158 | 347,403,464 | 12.96% |
| 2023-07-18 | 18.87 | 21.65 | 18.70 | 20.22 | 20.19 | qfq | 9,989,409 | 205,286,587 | 7.38% |